Direxion Dialy Small Cap Bull 3X Shares (TNA) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.22 ($0.00) 0.00%
Direxion Dialy Small Cap Bull 3X Shares - Daily Information
Click for more stock information on Direxion Dialy Small Cap Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.68 |
Previous Close | $25.22 |
High | $25.28 |
Low | $24.22 |
Adjusted Open | $24.68 |
Previous Adjusted Close | $25.22 |
Adjusted High | $25.28 |
Adjusted Low | $24.22 |
About Direxion Dialy Small Cap Bull 3X Shares (TNA)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index measures the performance of approximately 2,000 small-capitalization companies in the Russell 3000® Index, based on a combination of their market capitalization and current index membership. As of December 31, 2019, the Index consisted of 1,995 holdings, which had an average market capitalization of $1.3 billion, total market capitalizations ranging from $12.7 million to $8.3 billion and were concentrated in the financial services and healthcare sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Dialy Small Cap Bull 3X Shares (TNA)
Historical Stock Data for Direxion Dialy Small Cap Bull 3X Shares (TNA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $24.68 | $25.28 | $24.22 | $25.22 | $25.22 | 13,165,346 |
2025-04-24 | $24.00 | $25.33 | $23.66 | $25.22 | $25.22 | 11,578,675 |
2025-04-23 | $24.77 | $25.70 | $23.66 | $23.78 | $23.78 | 19,358,889 |
2025-04-22 | $21.98 | $23.00 | $21.77 | $22.79 | $22.79 | 17,961,695 |
2025-04-21 | $22.00 | $22.08 | $20.45 | $21.15 | $21.15 | 14,488,806 |
2025-04-17 | $21.99 | $22.87 | $21.81 | $22.52 | $22.52 | 15,564,004 |
2025-04-16 | $22.27 | $22.66 | $21.14 | $22.01 | $22.01 | 16,770,812 |
2025-04-15 | $22.50 | $23.50 | $22.35 | $22.66 | $22.66 | 14,034,773 |
2025-04-14 | $23.01 | $23.10 | $21.35 | $22.62 | $22.62 | 22,691,868 |
2025-04-11 | $20.75 | $21.99 | $19.85 | $21.82 | $21.82 | 22,797,790 |
2025-04-10 | $22.01 | $22.39 | $19.15 | $20.97 | $20.97 | 37,916,021 |
2025-04-09 | $18.46 | $24.77 | $18.11 | $24.01 | $24.01 | 64,126,927 |
2025-04-08 | $22.88 | $22.97 | $18.25 | $19.12 | $19.12 | 32,954,935 |
2025-04-07 | $18.91 | $24.58 | $18.01 | $20.79 | $20.79 | 52,709,317 |
2025-04-04 | $21.91 | $22.47 | $19.60 | $21.32 | $21.32 | 41,169,609 |
2025-04-03 | $26.28 | $27.15 | $24.50 | $24.68 | $24.68 | 21,376,834 |
2025-04-02 | $28.03 | $30.90 | $27.93 | $30.63 | $30.63 | 15,733,249 |
2025-04-01 | $29.00 | $29.98 | $27.98 | $29.24 | $29.24 | 11,736,496 |
2025-03-31 | $28.33 | $29.72 | $27.46 | $29.26 | $29.26 | 13,322,882 |
2025-03-28 | $31.54 | $31.59 | $29.18 | $29.70 | $29.70 | 13,395,533 |
2025-03-27 | $31.97 | $32.44 | $31.24 | $31.65 | $31.65 | 8,743,615 |
2025-03-26 | $33.24 | $33.64 | $31.67 | $32.06 | $32.06 | 10,128,415 |
2025-03-25 | $33.59 | $33.87 | $32.82 | $33.13 | $33.13 | 7,861,545 |
2025-03-24 | $32.91 | $33.95 | $32.79 | $33.81 | $33.70 | 9,476,237 |
2025-03-21 | $31.00 | $31.75 | $30.51 | $31.46 | $31.46 | 10,929,245 |
2025-03-20 | $31.73 | $33.13 | $31.68 | $32.09 | $32.09 | 11,386,406 |
2025-03-19 | $31.32 | $33.29 | $31.24 | $32.71 | $32.71 | 10,610,482 |
2025-03-18 | $31.57 | $31.59 | $30.86 | $31.29 | $31.29 | 9,442,013 |
2025-03-17 | $30.86 | $32.36 | $30.80 | $32.06 | $32.06 | 11,447,291 |
2025-03-14 | $29.79 | $31.01 | $29.39 | $30.94 | $30.94 | 13,656,411 |
2025-03-13 | $30.33 | $30.66 | $28.40 | $28.89 | $28.89 | 19,203,202 |
2025-03-12 | $31.13 | $31.45 | $29.57 | $30.24 | $30.24 | 21,911,839 |
2025-03-11 | $30.27 | $31.20 | $29.11 | $30.11 | $30.11 | 17,547,785 |
2025-03-10 | $31.39 | $32.02 | $29.18 | $30.11 | $30.11 | 18,789,228 |
2025-03-07 | $32.14 | $33.14 | $30.62 | $32.60 | $32.60 | 19,808,079 |
2025-03-06 | $32.57 | $33.70 | $31.66 | $32.30 | $32.30 | 19,692,369 |
2025-03-05 | $32.90 | $34.06 | $32.16 | $33.92 | $33.92 | 17,682,274 |
2025-03-04 | $32.69 | $34.56 | $31.35 | $32.93 | $32.93 | 18,017,123 |
2025-03-03 | $37.53 | $37.81 | $33.40 | $34.10 | $34.10 | 16,594,819 |
2025-02-28 | $35.62 | $37.16 | $35.28 | $37.14 | $37.14 | 12,420,522 |
2025-02-27 | $37.77 | $38.19 | $35.95 | $36.03 | $36.03 | 12,863,729 |
2025-02-26 | $37.97 | $39.19 | $37.34 | $37.79 | $37.79 | 12,205,962 |
2025-02-25 | $38.18 | $38.63 | $36.66 | $37.65 | $37.65 | 14,077,308 |
2025-02-24 | $39.48 | $39.48 | $37.54 | $38.09 | $38.09 | 12,595,581 |
2025-02-21 | $43.62 | $43.67 | $38.77 | $38.92 | $38.92 | 19,264,297 |
2025-02-20 | $43.70 | $43.81 | $41.99 | $42.73 | $42.73 | 8,701,976 |
2025-02-19 | $43.38 | $44.38 | $43.19 | $43.96 | $43.96 | 8,047,952 |
2025-02-18 | $43.81 | $44.70 | $43.47 | $44.44 | $44.44 | 6,116,546 |
2025-02-14 | $44.52 | $44.88 | $43.53 | $43.73 | $43.73 | 6,617,181 |
2025-02-13 | $43.27 | $43.99 | $42.54 | $43.85 | $43.85 | 10,002,961 |
2025-02-12 | $41.69 | $42.97 | $41.43 | $42.50 | $42.50 | 10,884,070 |
2025-02-11 | $43.30 | $44.11 | $43.18 | $43.70 | $43.70 | 6,716,703 |
2025-02-10 | $44.67 | $44.77 | $43.82 | $44.48 | $44.48 | 6,880,889 |
2025-02-07 | $45.60 | $45.84 | $43.66 | $43.87 | $43.87 | 12,985,222 |
2025-02-06 | $46.64 | $46.75 | $44.71 | $45.52 | $45.52 | 9,787,585 |
2025-02-05 | $45.20 | $46.03 | $44.50 | $45.99 | $45.99 | 7,559,991 |
2025-02-04 | $42.65 | $44.65 | $42.44 | $44.55 | $44.55 | 8,527,215 |
2025-02-03 | $41.41 | $43.77 | $40.95 | $42.82 | $42.82 | 18,665,927 |
2025-01-31 | $45.75 | $46.67 | $43.81 | $44.35 | $44.35 | 17,694,308 |
2025-01-30 | $45.64 | $46.55 | $44.73 | $45.62 | $45.62 | 11,885,024 |
2025-01-29 | $44.52 | $45.48 | $43.35 | $44.32 | $44.32 | 14,153,253 |
2025-01-28 | $44.63 | $45.07 | $43.71 | $44.61 | $44.61 | 8,160,877 |
2025-01-27 | $44.59 | $46.33 | $43.71 | $44.50 | $44.50 | 11,671,476 |
2025-01-24 | $45.88 | $46.73 | $45.43 | $45.79 | $45.79 | 8,910,398 |
2025-01-23 | $44.81 | $46.24 | $44.58 | $46.20 | $46.20 | 9,324,408 |
2025-01-22 | $46.36 | $46.57 | $45.36 | $45.61 | $45.61 | 9,594,321 |
2025-01-21 | $45.23 | $46.61 | $44.92 | $46.57 | $46.57 | 10,687,222 |
2025-01-17 | $44.89 | $44.89 | $43.58 | $44.01 | $44.01 | 11,688,211 |
2025-01-16 | $43.32 | $43.93 | $42.49 | $43.51 | $43.51 | 11,323,581 |
2025-01-15 | $44.06 | $44.11 | $42.67 | $43.29 | $43.29 | 16,498,522 |
2025-01-14 | $40.56 | $41.14 | $39.52 | $40.91 | $40.91 | 16,190,149 |
2025-01-13 | $38.05 | $39.67 | $37.77 | $39.55 | $39.55 | 14,476,000 |
2025-01-10 | $40.19 | $40.42 | $38.49 | $39.36 | $39.36 | 20,510,576 |
2025-01-08 | $41.66 | $42.52 | $40.62 | $42.17 | $42.17 | 17,451,837 |
2025-01-07 | $44.43 | $44.98 | $41.98 | $42.77 | $42.77 | 15,186,066 |
2025-01-06 | $44.57 | $45.37 | $43.62 | $43.84 | $43.84 | 13,500,037 |
2025-01-03 | $42.43 | $44.00 | $42.06 | $43.81 | $43.81 | 12,439,863 |
2025-01-02 | $42.93 | $43.79 | $41.10 | $41.91 | $41.91 | 16,346,966 |
2024-12-31 | $42.50 | $43.19 | $41.42 | $41.88 | $41.88 | 12,629,550 |
2024-12-30 | $41.70 | $42.38 | $40.15 | $41.73 | $41.73 | 12,040,267 |
2024-12-27 | $43.88 | $44.60 | $41.45 | $42.70 | $42.70 | 16,865,304 |
2024-12-26 | $42.86 | $45.01 | $42.29 | $44.80 | $44.80 | 11,021,006 |
2024-12-24 | $42.67 | $43.55 | $41.78 | $43.45 | $43.45 | 6,856,187 |
2024-12-23 | $42.52 | $42.88 | $41.18 | $42.33 | $42.33 | 13,092,838 |
2024-12-20 | $40.94 | $44.35 | $40.66 | $42.88 | $42.70 | 20,054,150 |
2024-12-19 | $43.63 | $44.30 | $41.37 | $41.67 | $41.50 | 18,158,830 |
2024-12-18 | $49.49 | $50.00 | $41.06 | $42.39 | $42.21 | 28,071,357 |
2024-12-17 | $49.83 | $50.29 | $48.47 | $48.75 | $48.55 | 14,260,211 |
2024-12-16 | $49.57 | $51.26 | $49.18 | $50.55 | $50.34 | 12,484,481 |
2024-12-13 | $50.48 | $50.81 | $48.89 | $49.67 | $49.46 | 13,706,666 |
2024-12-12 | $52.39 | $52.71 | $50.56 | $50.69 | $50.48 | 14,514,774 |
2024-12-11 | $53.43 | $53.79 | $52.19 | $52.85 | $52.63 | 12,230,723 |
2024-12-10 | $52.71 | $53.52 | $51.63 | $52.17 | $51.95 | 9,587,946 |
2024-12-09 | $54.73 | $55.26 | $52.77 | $52.83 | $52.61 | 11,183,039 |
2024-12-06 | $54.20 | $54.26 | $53.27 | $53.63 | $53.41 | 10,513,544 |
2024-12-05 | $54.78 | $55.00 | $52.86 | $53.06 | $52.84 | 10,108,939 |
2024-12-04 | $54.69 | $55.59 | $53.93 | $55.06 | $54.83 | 10,203,045 |
2024-12-03 | $55.50 | $55.95 | $54.07 | $54.58 | $54.35 | 8,745,752 |
2024-12-02 | $56.00 | $56.33 | $54.50 | $55.75 | $55.52 | 10,894,641 |
2024-11-29 | $56.14 | $56.90 | $55.57 | $55.89 | $55.89 | 7,390,585 |
2024-11-27 | $55.97 | $57.07 | $54.86 | $55.21 | $55.21 | 10,235,452 |
2024-11-26 | $55.39 | $55.71 | $54.20 | $55.00 | $55.00 | 12,408,060 |
2024-11-25 | $55.61 | $58.00 | $55.58 | $56.25 | $56.25 | 17,338,263 |
2024-11-22 | $51.80 | $54.11 | $51.60 | $53.78 | $53.78 | 12,016,332 |
2024-11-21 | $49.61 | $51.74 | $48.98 | $51.10 | $51.10 | 12,961,391 |
2024-11-20 | $48.42 | $48.83 | $47.03 | $48.81 | $48.81 | 13,259,061 |
2024-11-19 | $46.13 | $48.78 | $46.06 | $48.70 | $48.70 | 12,244,091 |
2024-11-18 | $47.81 | $48.69 | $47.17 | $47.66 | $47.66 | 11,237,011 |
2024-11-15 | $49.74 | $49.81 | $46.97 | $47.39 | $47.39 | 14,397,212 |
2024-11-14 | $52.27 | $52.59 | $49.17 | $49.65 | $49.65 | 15,342,594 |
2024-11-13 | $54.33 | $54.92 | $51.58 | $51.76 | $51.76 | 13,780,193 |
2024-11-12 | $55.12 | $56.36 | $52.73 | $53.34 | $53.34 | 15,188,662 |
2024-11-11 | $55.49 | $56.77 | $55.06 | $56.28 | $56.28 | 12,709,176 |
2024-11-08 | $52.46 | $54.11 | $52.27 | $53.88 | $53.88 | 11,475,396 |
2024-11-07 | $53.16 | $54.22 | $52.17 | $52.76 | $52.76 | 18,091,647 |
2024-11-06 | $52.94 | $53.56 | $50.63 | $53.38 | $53.38 | 30,062,350 |
2024-11-05 | $42.61 | $45.50 | $42.45 | $45.50 | $45.50 | 9,508,306 |
2024-11-04 | $42.11 | $43.99 | $41.77 | $43.06 | $43.06 | 7,628,390 |
2024-11-01 | $42.71 | $43.56 | $42.05 | $42.42 | $42.42 | 9,176,959 |
2024-10-31 | $43.84 | $44.15 | $41.68 | $41.75 | $41.75 | 12,330,812 |
2024-10-30 | $43.74 | $45.77 | $43.66 | $44.01 | $44.01 | 9,936,767 |
2024-10-29 | $43.57 | $44.23 | $43.09 | $44.21 | $44.21 | 7,818,075 |
2024-10-28 | $43.65 | $44.88 | $43.44 | $44.62 | $44.62 | 8,631,430 |
2024-10-25 | $43.98 | $44.34 | $42.34 | $42.56 | $42.56 | 11,399,378 |
2024-10-24 | $43.43 | $43.84 | $42.36 | $43.08 | $43.08 | 9,870,449 |
2024-10-23 | $43.26 | $43.73 | $41.72 | $42.84 | $42.84 | 11,963,549 |
2024-10-22 | $44.12 | $44.36 | $43.44 | $43.99 | $43.99 | 7,813,232 |
2024-10-21 | $46.70 | $46.78 | $44.21 | $44.51 | $44.51 | 11,610,875 |
2024-10-18 | $47.39 | $47.60 | $46.58 | $46.73 | $46.73 | 8,869,185 |
2024-10-17 | $47.61 | $47.61 | $46.34 | $47.05 | $47.05 | 10,320,642 |
2024-10-16 | $46.36 | $47.74 | $46.07 | $47.45 | $47.45 | 10,742,871 |
2024-10-15 | $44.94 | $46.73 | $44.61 | $45.24 | $45.24 | 15,703,883 |
2024-10-14 | $44.32 | $45.30 | $43.70 | $45.22 | $45.22 | 11,935,163 |
2024-10-11 | $41.66 | $44.38 | $41.60 | $44.23 | $44.23 | 11,793,350 |
2024-10-10 | $41.14 | $41.72 | $40.41 | $41.68 | $41.68 | 12,885,670 |
2024-10-09 | $42.10 | $43.30 | $41.77 | $42.44 | $42.44 | 10,270,202 |
2024-10-08 | $42.17 | $42.60 | $41.66 | $42.17 | $42.17 | 9,841,346 |
2024-10-07 | $42.80 | $42.81 | $41.18 | $42.09 | $42.09 | 11,990,994 |
2024-10-04 | $43.17 | $43.59 | $42.07 | $43.13 | $43.13 | 14,870,297 |
2024-10-03 | $41.48 | $42.05 | $40.83 | $41.40 | $41.40 | 13,549,137 |
2024-10-02 | $41.94 | $42.96 | $41.48 | $42.28 | $42.28 | 8,840,186 |
2024-10-01 | $43.86 | $43.95 | $41.54 | $42.45 | $42.45 | 14,760,396 |
2024-09-30 | $43.41 | $44.71 | $42.93 | $44.34 | $44.34 | 12,617,019 |
2024-09-27 | $44.29 | $45.30 | $43.51 | $43.96 | $43.96 | 15,578,323 |
2024-09-26 | $44.10 | $44.48 | $42.87 | $43.12 | $43.12 | 14,488,792 |
2024-09-25 | $44.00 | $44.22 | $42.42 | $42.54 | $42.54 | 14,746,847 |
2024-09-24 | $44.34 | $44.59 | $43.16 | $44.10 | $44.10 | 11,893,090 |
2024-09-23 | $45.08 | $45.36 | $43.52 | $43.96 | $43.93 | 12,979,945 |
2024-09-20 | $45.51 | $45.53 | $44.26 | $44.50 | $44.47 | 14,399,562 |
2024-09-19 | $46.40 | $46.40 | $44.51 | $45.93 | $45.90 | 22,934,840 |
2024-09-18 | $43.16 | $46.53 | $42.59 | $43.26 | $43.23 | 35,087,117 |
2024-09-17 | $43.35 | $44.67 | $42.73 | $43.22 | $43.19 | 17,276,686 |
2024-09-16 | $42.25 | $42.65 | $41.40 | $42.29 | $42.26 | 13,270,293 |
2024-09-13 | $40.25 | $42.04 | $40.23 | $41.81 | $41.78 | 17,966,605 |
2024-09-12 | $38.05 | $39.58 | $37.25 | $38.96 | $38.93 | 14,664,814 |
2024-09-11 | $36.71 | $37.73 | $35.03 | $37.52 | $37.49 | 19,590,816 |
2024-09-10 | $37.44 | $37.53 | $35.90 | $37.26 | $37.23 | 14,008,306 |
2024-09-09 | $37.16 | $38.27 | $36.83 | $37.34 | $37.31 | 11,826,519 |
2024-09-06 | $39.29 | $40.00 | $36.62 | $37.05 | $37.02 | 21,474,359 |
2024-09-05 | $40.24 | $40.52 | $38.77 | $39.31 | $39.28 | 14,824,270 |
2024-09-04 | $39.80 | $41.27 | $39.21 | $39.92 | $39.89 | 13,664,884 |
2024-09-03 | $43.02 | $43.79 | $39.86 | $40.16 | $40.13 | 17,630,737 |
2024-08-30 | $43.99 | $44.47 | $42.63 | $44.21 | $44.18 | 15,584,166 |
2024-08-29 | $43.51 | $44.79 | $42.55 | $43.52 | $43.49 | 15,916,704 |
2024-08-28 | $43.00 | $43.73 | $42.03 | $42.67 | $42.64 | 12,324,116 |
2024-08-27 | $43.62 | $43.91 | $42.89 | $43.54 | $43.51 | 11,765,051 |
2024-08-26 | $45.49 | $45.81 | $44.34 | $44.58 | $44.55 | 18,831,173 |
2024-08-23 | $41.58 | $44.94 | $41.34 | $44.49 | $44.46 | 28,399,773 |
2024-08-22 | $41.86 | $42.32 | $40.41 | $40.68 | $40.65 | 13,300,926 |
2024-08-21 | $41.10 | $41.91 | $40.29 | $41.78 | $41.75 | 14,239,252 |
2024-08-20 | $41.54 | $41.57 | $39.87 | $40.28 | $40.25 | 12,577,142 |
2024-08-19 | $40.47 | $41.73 | $40.36 | $41.71 | $41.68 | 12,129,681 |
2024-08-16 | $39.61 | $41.04 | $39.54 | $40.26 | $40.23 | 13,851,906 |
2024-08-15 | $39.54 | $40.54 | $38.84 | $39.97 | $39.94 | 18,161,560 |
2024-08-14 | $38.21 | $38.26 | $36.62 | $37.12 | $37.09 | 19,297,047 |
2024-08-13 | $36.84 | $38.05 | $36.21 | $37.81 | $37.78 | 18,693,054 |
2024-08-12 | $37.15 | $37.35 | $35.66 | $36.11 | $36.08 | 13,008,568 |
2024-08-09 | $37.42 | $37.43 | $36.25 | $37.05 | $37.02 | 13,712,163 |
2024-08-08 | $36.03 | $37.38 | $35.42 | $37.31 | $37.28 | 16,871,862 |
2024-08-07 | $37.93 | $37.99 | $34.60 | $34.86 | $34.83 | 22,148,369 |
2024-08-06 | $35.42 | $37.60 | $34.46 | $36.14 | $36.11 | 25,419,371 |
2024-08-05 | $32.62 | $36.41 | $31.96 | $35.02 | $34.99 | 41,490,057 |
2024-08-02 | $38.71 | $40.12 | $37.60 | $38.77 | $38.74 | 32,878,333 |
2024-08-01 | $48.07 | $48.76 | $42.41 | $43.45 | $43.42 | 45,464,230 |
2024-07-31 | $48.05 | $51.14 | $46.92 | $48.20 | $48.16 | 40,439,608 |
2024-07-30 | $47.39 | $48.49 | $46.38 | $47.26 | $47.22 | 21,297,792 |
2024-07-29 | $48.76 | $49.19 | $46.19 | $46.81 | $46.77 | 25,028,083 |
2024-07-26 | $48.24 | $49.17 | $46.85 | $48.46 | $48.42 | 29,307,318 |
2024-07-25 | $44.92 | $48.29 | $44.70 | $46.15 | $46.12 | 30,263,486 |
2024-07-24 | $46.59 | $48.38 | $44.42 | $44.54 | $44.51 | 33,137,256 |
2024-07-23 | $45.48 | $48.31 | $45.35 | $47.60 | $47.56 | 26,763,392 |
2024-07-22 | $44.57 | $46.37 | $43.18 | $46.09 | $46.06 | 26,755,475 |
2024-07-19 | $44.55 | $45.17 | $43.46 | $44.05 | $44.02 | 20,222,625 |
2024-07-18 | $46.98 | $49.17 | $44.17 | $44.84 | $44.81 | 39,001,885 |
2024-07-17 | $47.63 | $50.44 | $47.15 | $47.63 | $47.59 | 40,427,888 |
2024-07-16 | $45.75 | $49.26 | $45.69 | $49.09 | $49.05 | 39,267,051 |
2024-07-15 | $43.14 | $45.18 | $42.84 | $44.54 | $44.51 | 30,842,958 |
2024-07-12 | $42.08 | $43.21 | $41.89 | $42.14 | $42.11 | 28,445,843 |
2024-07-11 | $39.27 | $41.07 | $38.74 | $40.85 | $40.82 | 39,074,142 |
2024-07-10 | $36.27 | $36.94 | $35.83 | $36.84 | $36.81 | 15,407,418 |
2024-07-09 | $36.06 | $36.37 | $35.33 | $35.79 | $35.76 | 14,969,627 |
2024-07-08 | $36.40 | $37.02 | $36.03 | $36.22 | $36.19 | 15,474,067 |
2024-07-05 | $35.71 | $35.94 | $35.01 | $35.56 | $35.53 | 14,259,570 |
2024-07-03 | $36.32 | $36.85 | $35.99 | $36.07 | $36.04 | 11,022,512 |
2024-07-02 | $35.95 | $36.33 | $35.61 | $36.09 | $36.06 | 11,369,712 |
2024-07-01 | $37.04 | $37.21 | $35.40 | $35.80 | $35.77 | 16,161,310 |
2024-06-28 | $37.26 | $37.62 | $35.85 | $36.67 | $36.67 | 24,353,665 |
2024-06-27 | $35.54 | $36.32 | $35.19 | $36.30 | $36.30 | 12,296,522 |
2024-06-26 | $34.91 | $35.52 | $34.60 | $35.28 | $35.28 | 10,142,242 |
2024-06-25 | $35.85 | $35.86 | $35.15 | $35.53 | $35.53 | 10,844,939 |
2024-06-24 | $35.77 | $36.83 | $35.69 | $36.06 | $35.91 | 13,711,365 |
2024-06-21 | $35.35 | $35.64 | $34.62 | $35.60 | $35.45 | 10,596,313 |
2024-06-20 | $35.60 | $36.44 | $35.04 | $35.37 | $35.37 | 13,858,119 |
2024-06-18 | $35.71 | $36.37 | $35.49 | $35.89 | $35.89 | 13,487,990 |
2024-06-17 | $34.54 | $35.99 | $34.14 | $35.73 | $35.73 | 16,287,941 |
2024-06-14 | $35.30 | $35.55 | $34.42 | $34.86 | $34.86 | 20,696,738 |
2024-06-13 | $37.35 | $37.51 | $35.85 | $36.62 | $36.62 | 20,339,725 |
2024-06-12 | $38.73 | $39.50 | $37.28 | $37.63 | $37.63 | 31,146,294 |
2024-06-11 | $35.44 | $36.18 | $34.80 | $35.96 | $35.96 | 14,738,066 |
2024-06-10 | $35.09 | $36.49 | $34.83 | $36.41 | $36.41 | 12,799,975 |
2024-06-07 | $36.20 | $37.08 | $35.74 | $36.05 | $36.05 | 18,135,789 |
2024-06-06 | $37.68 | $38.04 | $37.05 | $37.36 | $37.36 | 12,889,874 |
2024-06-05 | $37.24 | $38.20 | $36.42 | $38.18 | $38.18 | 15,246,228 |
2024-06-04 | $37.23 | $37.48 | $36.38 | $36.53 | $36.53 | 16,514,512 |
2024-06-03 | $39.67 | $39.67 | $37.21 | $38.04 | $38.04 | 15,886,472 |
2024-05-31 | $38.25 | $38.97 | $37.19 | $38.64 | $38.64 | 13,425,972 |
2024-05-30 | $37.46 | $38.24 | $37.24 | $37.73 | $37.73 | 9,556,244 |
2024-05-29 | $36.96 | $37.22 | $36.56 | $36.80 | $36.80 | 11,386,330 |
2024-05-28 | $39.44 | $39.52 | $37.79 | $38.47 | $38.47 | 11,529,425 |
2024-05-24 | $38.25 | $38.74 | $37.80 | $38.61 | $38.61 | 10,644,055 |
2024-05-23 | $39.90 | $39.95 | $36.95 | $37.45 | $37.45 | 18,618,017 |
2024-05-22 | $40.01 | $40.35 | $38.94 | $39.46 | $39.46 | 13,356,820 |
2024-05-21 | $40.12 | $40.62 | $39.97 | $40.40 | $40.40 | 8,030,113 |
2024-05-20 | $40.24 | $41.09 | $40.11 | $40.60 | $40.60 | 7,936,532 |
2024-05-17 | $40.23 | $40.54 | $39.87 | $40.30 | $40.30 | 9,729,342 |
2024-05-16 | $40.80 | $41.07 | $40.25 | $40.29 | $40.29 | 10,558,503 |
2024-05-15 | $41.05 | $41.34 | $40.18 | $41.09 | $41.09 | 14,158,664 |
2024-05-14 | $39.80 | $40.19 | $39.16 | $39.67 | $39.67 | 11,816,836 |
2024-05-13 | $39.25 | $39.52 | $38.43 | $38.46 | $38.46 | 7,650,354 |
2024-05-10 | $39.43 | $39.59 | $37.92 | $38.28 | $38.28 | 10,554,696 |
2024-05-09 | $38.17 | $39.24 | $37.84 | $39.12 | $39.12 | 7,935,751 |
2024-05-08 | $37.45 | $38.15 | $37.35 | $38.10 | $38.10 | 8,137,147 |
2024-05-07 | $38.63 | $39.39 | $38.47 | $38.67 | $38.67 | 9,730,777 |
2024-05-06 | $37.91 | $38.63 | $37.86 | $38.41 | $38.41 | 9,182,680 |
2024-05-03 | $37.88 | $38.27 | $36.66 | $37.03 | $37.03 | 19,265,447 |
2024-05-02 | $35.43 | $36.10 | $34.26 | $36.01 | $36.01 | 14,816,156 |
2024-05-01 | $33.93 | $36.24 | $33.50 | $34.16 | $34.16 | 24,441,202 |
2024-04-30 | $35.18 | $35.45 | $33.88 | $33.93 | $33.93 | 14,675,025 |
2024-04-29 | $35.79 | $36.41 | $35.59 | $36.14 | $36.14 | 13,450,921 |
2024-04-26 | $34.63 | $35.59 | $34.33 | $35.33 | $35.33 | 12,838,980 |
2024-04-25 | $33.81 | $34.55 | $32.94 | $34.38 | $34.38 | 16,726,409 |
2024-04-24 | $35.31 | $35.71 | $34.40 | $35.07 | $35.07 | 16,633,980 |
2024-04-23 | $33.81 | $35.91 | $33.74 | $35.50 | $35.50 | 15,786,857 |
2024-04-22 | $33.29 | $34.33 | $32.62 | $33.81 | $33.81 | 16,009,128 |
2024-04-19 | $32.14 | $33.39 | $31.85 | $32.73 | $32.73 | 21,376,153 |
2024-04-18 | $33.06 | $34.05 | $32.30 | $32.61 | $32.61 | 20,720,346 |
2024-04-17 | $34.51 | $34.62 | $32.75 | $32.81 | $32.81 | 18,349,192 |
2024-04-16 | $33.51 | $34.43 | $32.94 | $33.82 | $33.82 | 22,133,485 |
2024-04-15 | $36.12 | $36.60 | $33.79 | $34.25 | $34.25 | 20,919,829 |
2024-04-12 | $37.22 | $37.61 | $35.24 | $35.80 | $35.80 | 20,197,611 |
2024-04-11 | $37.67 | $38.19 | $36.66 | $37.89 | $37.89 | 19,072,426 |
2024-04-10 | $37.31 | $38.30 | $36.34 | $37.12 | $37.12 | 32,304,488 |
2024-04-09 | $40.24 | $40.66 | $39.22 | $40.34 | $40.34 | 12,287,358 |
2024-04-08 | $40.09 | $40.35 | $39.30 | $39.86 | $39.86 | 9,744,901 |
2024-04-05 | $38.50 | $39.95 | $38.35 | $39.26 | $39.26 | 16,354,716 |
2024-04-04 | $41.37 | $41.66 | $38.56 | $38.82 | $38.82 | 19,044,445 |
2024-04-03 | $38.71 | $40.45 | $38.66 | $40.08 | $40.08 | 16,866,217 |
2024-04-02 | $40.12 | $40.18 | $38.72 | $39.38 | $39.38 | 18,835,207 |
2024-04-01 | $43.19 | $43.19 | $41.45 | $41.68 | $41.68 | 14,420,087 |
2024-03-28 | $42.73 | $43.84 | $42.61 | $42.92 | $42.92 | 16,670,680 |
2024-03-27 | $40.86 | $42.53 | $40.49 | $42.50 | $42.50 | 16,507,754 |
2024-03-26 | $41.07 | $41.40 | $39.88 | $39.98 | $39.98 | 13,640,583 |
2024-03-25 | $40.28 | $41.04 | $40.17 | $40.19 | $40.19 | 10,734,288 |
2024-03-22 | $41.62 | $41.84 | $39.97 | $40.00 | $40.00 | 15,137,769 |
2024-03-21 | $41.13 | $42.25 | $41.04 | $41.62 | $41.62 | 18,236,877 |
2024-03-20 | $37.75 | $40.82 | $37.51 | $40.32 | $40.32 | 23,736,286 |
2024-03-19 | $36.79 | $38.42 | $36.71 | $38.07 | $38.07 | 11,161,263 |
2024-03-18 | $38.59 | $38.73 | $37.45 | $37.58 | $37.55 | 10,818,954 |
2024-03-15 | $37.70 | $38.68 | $37.59 | $38.30 | $38.27 | 13,997,409 |
2024-03-14 | $39.90 | $40.03 | $37.04 | $38.05 | $38.02 | 22,388,401 |
2024-03-13 | $39.83 | $40.82 | $39.78 | $40.32 | $40.29 | 12,260,297 |
2024-03-12 | $39.97 | $40.43 | $38.99 | $39.87 | $39.84 | 17,812,281 |
2024-03-11 | $40.48 | $41.01 | $39.77 | $40.04 | $40.01 | 13,333,277 |
2024-03-08 | $42.17 | $43.15 | $40.41 | $40.96 | $40.93 | 28,041,518 |
2024-03-07 | $40.98 | $41.78 | $40.80 | $41.08 | $41.05 | 14,601,615 |
2024-03-06 | $40.58 | $40.64 | $39.49 | $40.12 | $40.09 | 19,328,553 |
2024-03-05 | $39.63 | $40.55 | $38.86 | $39.27 | $39.24 | 22,096,237 |
2024-03-04 | $41.25 | $41.69 | $40.33 | $40.45 | $40.42 | 20,265,659 |
2024-03-01 | $39.80 | $40.82 | $39.00 | $40.60 | $40.60 | 19,987,954 |
2024-02-29 | $40.19 | $40.69 | $38.67 | $39.30 | $39.30 | 25,839,319 |
2024-02-28 | $38.65 | $39.47 | $38.33 | $38.65 | $38.65 | 17,600,763 |
2024-02-27 | $39.04 | $39.69 | $38.74 | $39.52 | $39.52 | 17,878,096 |
2024-02-26 | $37.15 | $38.24 | $36.85 | $38.01 | $38.01 | 16,798,745 |
2024-02-23 | $37.11 | $37.96 | $36.55 | $37.31 | $37.31 | 20,892,794 |
2024-02-22 | $36.62 | $37.41 | $36.21 | $37.09 | $37.09 | 22,310,474 |
2024-02-21 | $36.09 | $36.48 | $35.42 | $36.27 | $36.27 | 17,693,786 |
2024-02-20 | $36.99 | $37.27 | $36.29 | $36.79 | $36.79 | 18,767,098 |
2024-02-16 | $38.65 | $39.59 | $38.06 | $38.39 | $38.39 | 25,326,577 |
2024-02-15 | $38.11 | $40.22 | $38.00 | $40.00 | $40.00 | 27,664,218 |
2024-02-14 | $36.34 | $37.50 | $35.59 | $37.17 | $37.17 | 26,877,308 |
2024-02-13 | $35.68 | $36.39 | $33.81 | $34.74 | $34.74 | 43,584,483 |
2024-02-12 | $37.87 | $39.93 | $37.84 | $39.58 | $39.58 | 26,707,443 |
2024-02-09 | $36.24 | $37.68 | $35.99 | $37.58 | $37.58 | 24,657,664 |
2024-02-08 | $34.36 | $35.95 | $34.03 | $35.86 | $35.86 | 17,680,329 |
2024-02-07 | $34.76 | $34.81 | $33.69 | $34.31 | $34.31 | 20,337,452 |
2024-02-06 | $33.53 | $34.63 | $33.18 | $34.53 | $34.53 | 17,261,628 |
2024-02-05 | $33.99 | $34.29 | $32.66 | $33.64 | $33.64 | 26,836,185 |
2024-02-02 | $34.37 | $35.60 | $33.91 | $35.03 | $35.03 | 29,052,153 |
2024-02-01 | $35.02 | $35.75 | $33.52 | $35.66 | $35.66 | 34,124,234 |
2024-01-31 | $36.68 | $37.65 | $34.18 | $34.20 | $34.20 | 39,264,173 |
2024-01-30 | $37.37 | $37.67 | $36.63 | $36.99 | $36.99 | 20,866,070 |
2024-01-29 | $36.17 | $37.95 | $35.58 | $37.95 | $37.95 | 21,167,852 |
2024-01-26 | $36.60 | $37.11 | $35.75 | $36.08 | $36.08 | 23,777,161 |
2024-01-25 | $36.70 | $37.00 | $35.26 | $36.05 | $36.05 | 26,534,660 |
2024-01-24 | $37.45 | $37.51 | $35.11 | $35.23 | $35.23 | 31,380,133 |
2024-01-23 | $37.39 | $37.61 | $35.59 | $36.10 | $36.10 | 28,797,461 |
2024-01-22 | $35.21 | $36.63 | $35.17 | $36.53 | $36.53 | 28,179,632 |
2024-01-19 | $33.68 | $34.52 | $32.63 | $34.32 | $34.32 | 29,809,338 |
2024-01-18 | $33.41 | $33.66 | $32.13 | $33.39 | $33.39 | 25,282,643 |
2024-01-17 | $32.12 | $33.04 | $31.79 | $32.80 | $32.80 | 20,018,889 |
2024-01-16 | $34.01 | $34.33 | $33.15 | $33.56 | $33.56 | 19,770,488 |
2024-01-12 | $36.30 | $36.90 | $34.53 | $34.85 | $34.85 | 24,888,837 |
2024-01-11 | $35.59 | $35.73 | $33.82 | $35.08 | $35.08 | 30,844,034 |
2024-01-10 | $35.75 | $36.11 | $34.83 | $35.91 | $35.91 | 22,593,320 |
2024-01-09 | $35.53 | $36.33 | $34.96 | $35.86 | $35.86 | 24,763,140 |
2024-01-08 | $35.00 | $37.02 | $34.47 | $36.99 | $36.99 | 23,375,903 |
2024-01-05 | $34.71 | $36.20 | $34.48 | $35.01 | $35.01 | 29,018,182 |
2024-01-04 | $35.50 | $36.20 | $35.29 | $35.39 | $35.39 | 23,818,679 |
2024-01-03 | $37.43 | $37.60 | $35.36 | $35.54 | $35.54 | 35,973,642 |
2024-01-02 | $38.62 | $39.91 | $38.05 | $38.74 | $38.74 | 26,443,704 |
2023-12-29 | $41.09 | $41.42 | $39.41 | $39.45 | $39.45 | 24,925,343 |
2023-12-28 | $41.37 | $42.16 | $41.02 | $41.39 | $41.39 | 18,792,733 |
2023-12-27 | $41.76 | $42.38 | $41.13 | $41.91 | $41.91 | 27,215,661 |
2023-12-26 | $40.42 | $41.82 | $40.12 | $41.49 | $41.49 | 18,079,841 |
2023-12-22 | $39.63 | $40.77 | $39.26 | $40.01 | $40.01 | 25,878,762 |
2023-12-21 | $38.34 | $39.06 | $37.75 | $39.05 | $39.05 | 25,061,339 |
2023-12-20 | $39.42 | $40.78 | $37.25 | $37.30 | $37.09 | 35,116,982 |
2023-12-19 | $38.22 | $39.85 | $37.97 | $39.66 | $39.44 | 21,014,903 |
2023-12-18 | $37.94 | $38.42 | $37.23 | $37.47 | $37.26 | 18,903,138 |
2023-12-15 | $38.54 | $38.89 | $36.82 | $37.44 | $37.23 | 32,531,531 |
2023-12-14 | $37.42 | $39.15 | $37.19 | $38.42 | $38.21 | 40,367,733 |
2023-12-13 | $32.27 | $35.67 | $31.53 | $35.67 | $35.47 | 37,003,575 |
2023-12-12 | $32.23 | $32.56 | $31.39 | $32.24 | $32.06 | 16,618,882 |
2023-12-11 | $32.08 | $32.54 | $31.67 | $32.31 | $32.13 | 16,156,005 |
2023-12-08 | $31.34 | $32.62 | $31.16 | $32.14 | $31.96 | 23,503,346 |
2023-12-07 | $30.91 | $31.51 | $30.45 | $31.50 | $31.32 | 16,641,996 |
2023-12-06 | $31.63 | $32.74 | $30.67 | $30.73 | $30.56 | 24,471,296 |
2023-12-05 | $31.82 | $31.82 | $30.77 | $30.97 | $30.80 | 22,320,589 |
2023-12-04 | $30.94 | $32.34 | $30.84 | $32.29 | $32.11 | 25,186,752 |
2023-12-01 | $28.55 | $31.42 | $28.08 | $31.33 | $31.33 | 32,474,982 |
2023-11-30 | $28.98 | $29.26 | $28.37 | $28.76 | $28.76 | 17,798,047 |
2023-11-29 | $28.75 | $29.79 | $28.36 | $28.49 | $28.49 | 19,984,033 |
2023-11-28 | $28.31 | $28.60 | $27.65 | $28.04 | $28.04 | 14,663,647 |
2023-11-27 | $28.28 | $28.57 | $27.68 | $28.41 | $28.41 | 10,547,266 |
2023-11-24 | $28.10 | $28.87 | $27.96 | $28.69 | $28.69 | 6,932,135 |
2023-11-22 | $28.16 | $28.73 | $27.82 | $28.14 | $28.14 | 16,247,348 |
2023-11-21 | $28.21 | $28.36 | $27.60 | $27.64 | $27.64 | 14,471,701 |
2023-11-20 | $28.41 | $28.93 | $28.02 | $28.76 | $28.76 | 16,642,304 |
2023-11-17 | $27.92 | $28.45 | $27.73 | $28.31 | $28.31 | 18,629,897 |
2023-11-16 | $28.27 | $28.51 | $26.84 | $27.27 | $27.27 | 25,068,438 |
2023-11-15 | $28.43 | $30.02 | $28.27 | $28.60 | $28.60 | 33,433,843 |
2023-11-14 | $26.62 | $28.45 | $26.61 | $28.45 | $28.45 | 32,982,244 |
2023-11-13 | $24.02 | $24.69 | $23.71 | $24.43 | $24.43 | 15,645,873 |
2023-11-10 | $24.02 | $24.66 | $23.43 | $24.42 | $24.42 | 19,944,643 |
2023-11-09 | $25.30 | $25.31 | $23.53 | $23.67 | $23.67 | 23,109,684 |
2023-11-08 | $25.62 | $25.82 | $24.56 | $24.82 | $24.82 | 18,440,223 |
2023-11-07 | $25.57 | $26.01 | $25.13 | $25.71 | $25.71 | 14,665,581 |
2023-11-06 | $26.94 | $27.08 | $25.50 | $25.96 | $25.96 | 15,276,332 |
2023-11-03 | $26.20 | $27.44 | $26.19 | $26.92 | $26.92 | 22,303,200 |
2023-11-02 | $24.03 | $24.98 | $23.86 | $24.94 | $24.94 | 22,600,948 |
2023-11-01 | $22.69 | $23.16 | $22.11 | $23.08 | $23.08 | 22,659,771 |
2023-10-31 | $22.26 | $22.91 | $22.03 | $22.77 | $22.77 | 15,889,170 |
2023-10-30 | $22.41 | $22.83 | $21.68 | $22.17 | $22.17 | 18,459,931 |
2023-10-27 | $22.75 | $22.88 | $21.58 | $21.82 | $21.82 | 23,743,384 |
2023-10-26 | $22.63 | $23.28 | $22.23 | $22.65 | $22.65 | 24,841,464 |
2023-10-25 | $23.00 | $23.28 | $22.32 | $22.48 | $22.48 | 19,161,767 |
2023-10-24 | $23.63 | $24.12 | $23.19 | $23.60 | $23.60 | 16,050,254 |
2023-10-23 | $23.31 | $24.06 | $22.88 | $23.08 | $23.08 | 17,462,850 |
2023-10-20 | $24.60 | $24.74 | $23.64 | $23.69 | $23.69 | 18,430,825 |
2023-10-19 | $25.65 | $26.23 | $24.52 | $24.66 | $24.66 | 22,839,429 |
2023-10-18 | $26.96 | $26.98 | $25.74 | $25.89 | $25.89 | 16,254,837 |
2023-10-17 | $26.19 | $28.27 | $26.18 | $27.63 | $27.63 | 15,406,589 |
2023-10-16 | $26.11 | $26.87 | $25.81 | $26.67 | $26.67 | 10,905,830 |
2023-10-13 | $26.42 | $26.59 | $25.22 | $25.49 | $25.49 | 15,366,249 |
2023-10-12 | $28.16 | $28.16 | $25.73 | $26.17 | $26.17 | 20,247,174 |
2023-10-11 | $28.30 | $28.83 | $27.46 | $28.05 | $28.05 | 14,354,930 |
2023-10-10 | $27.45 | $28.73 | $27.44 | $28.21 | $28.21 | 14,891,658 |
2023-10-09 | $26.31 | $27.56 | $26.26 | $27.31 | $27.31 | 10,315,686 |
2023-10-06 | $25.65 | $27.26 | $25.26 | $26.83 | $26.83 | 16,792,591 |
2023-10-05 | $25.86 | $26.37 | $25.48 | $26.15 | $26.15 | 14,952,697 |
2023-10-04 | $25.97 | $26.27 | $25.11 | $26.07 | $26.07 | 21,278,567 |
2023-10-03 | $26.91 | $27.18 | $25.70 | $26.07 | $26.07 | 17,518,832 |
2023-10-02 | $28.57 | $28.74 | $27.01 | $27.42 | $27.42 | 15,886,814 |
2023-09-29 | $29.86 | $29.95 | $28.48 | $28.74 | $28.74 | 14,605,008 |
2023-09-28 | $28.48 | $29.68 | $28.43 | $29.25 | $29.25 | 11,185,248 |
2023-09-27 | $28.21 | $28.91 | $27.73 | $28.49 | $28.49 | 12,687,009 |
2023-09-26 | $28.27 | $28.98 | $27.66 | $27.73 | $27.73 | 9,582,117 |
2023-09-25 | $27.96 | $28.99 | $27.88 | $28.81 | $28.81 | 7,984,845 |
2023-09-22 | $28.87 | $29.27 | $28.39 | $28.45 | $28.45 | 8,381,887 |
2023-09-21 | $29.38 | $29.51 | $28.66 | $28.70 | $28.70 | 9,709,067 |
2023-09-20 | $31.36 | $31.94 | $30.08 | $30.11 | $30.11 | 8,576,737 |
2023-09-19 | $31.43 | $31.85 | $30.70 | $31.04 | $31.04 | 6,902,629 |
2023-09-18 | $32.09 | $32.12 | $31.40 | $31.43 | $31.41 | 5,178,961 |
2023-09-15 | $32.68 | $32.83 | $31.61 | $32.05 | $32.03 | 8,810,707 |
2023-09-14 | $32.59 | $33.38 | $32.44 | $33.10 | $33.08 | 9,388,021 |
2023-09-13 | $32.62 | $32.81 | $31.51 | $31.84 | $31.82 | 8,592,611 |
2023-09-12 | $32.37 | $33.07 | $32.22 | $32.51 | $32.49 | 6,350,206 |
2023-09-11 | $33.01 | $33.27 | $32.48 | $32.56 | $32.54 | 6,831,764 |
2023-09-08 | $32.67 | $32.81 | $32.08 | $32.40 | $32.38 | 6,678,053 |
2023-09-07 | $33.03 | $33.13 | $32.18 | $32.62 | $32.60 | 7,626,385 |
2023-09-06 | $34.08 | $34.64 | $33.01 | $33.60 | $33.58 | 8,887,121 |
2023-09-05 | $35.58 | $35.71 | $33.94 | $34.00 | $33.98 | 11,088,766 |
2023-09-01 | $35.84 | $36.82 | $35.71 | $36.21 | $36.19 | 9,147,304 |
2023-08-31 | $35.39 | $35.97 | $35.00 | $35.05 | $35.03 | 6,239,827 |
2023-08-30 | $34.60 | $35.64 | $34.37 | $35.28 | $35.26 | 8,495,493 |
2023-08-29 | $33.40 | $34.94 | $32.89 | $34.83 | $34.81 | 8,548,527 |
2023-08-28 | $33.07 | $34.07 | $33.05 | $33.47 | $33.45 | 7,586,493 |
2023-08-25 | $32.68 | $33.15 | $31.37 | $32.59 | $32.57 | 15,620,590 |
2023-08-24 | $33.38 | $33.93 | $32.23 | $32.28 | $32.26 | 11,422,496 |
2023-08-23 | $32.71 | $33.82 | $32.39 | $33.61 | $33.59 | 9,688,805 |
2023-08-22 | $33.28 | $33.55 | $32.30 | $32.65 | $32.63 | 9,301,095 |
2023-08-21 | $33.11 | $33.41 | $32.23 | $32.90 | $32.88 | 10,723,823 |
2023-08-18 | $31.79 | $33.41 | $31.65 | $33.11 | $33.09 | 12,802,073 |
2023-08-17 | $34.04 | $34.26 | $32.58 | $32.62 | $32.60 | 10,995,338 |
2023-08-16 | $35.01 | $35.60 | $33.80 | $33.81 | $33.79 | 10,716,252 |
2023-08-15 | $35.88 | $35.95 | $35.03 | $35.16 | $35.14 | 11,576,808 |
2023-08-14 | $36.15 | $36.58 | $35.39 | $36.56 | $36.54 | 8,976,445 |
2023-08-11 | $36.19 | $37.16 | $36.06 | $36.77 | $36.75 | 10,804,894 |
2023-08-10 | $37.55 | $38.62 | $36.16 | $36.65 | $36.63 | 17,221,072 |
2023-08-09 | $37.94 | $37.94 | $36.68 | $37.20 | $37.18 | 12,675,650 |
2023-08-08 | $37.50 | $38.18 | $36.53 | $38.11 | $38.09 | 11,693,770 |
2023-08-07 | $39.01 | $39.24 | $37.84 | $38.85 | $38.83 | 8,608,356 |
2023-08-04 | $39.11 | $40.01 | $38.47 | $38.77 | $38.75 | 12,177,114 |
2023-08-03 | $38.84 | $39.65 | $38.11 | $39.02 | $39.00 | 14,750,807 |
2023-08-02 | $39.66 | $39.96 | $38.73 | $39.36 | $39.34 | 13,422,324 |
2023-08-01 | $40.80 | $41.13 | $39.77 | $41.05 | $41.03 | 13,749,203 |
2023-07-31 | $40.55 | $41.65 | $40.51 | $41.61 | $41.59 | 11,417,768 |
2023-07-28 | $39.93 | $40.53 | $39.65 | $40.25 | $40.23 | 13,715,038 |
2023-07-27 | $41.03 | $41.20 | $38.30 | $38.77 | $38.75 | 17,147,116 |
2023-07-26 | $39.28 | $40.76 | $39.27 | $40.33 | $40.31 | 12,485,151 |
2023-07-25 | $39.20 | $40.19 | $39.11 | $39.46 | $39.44 | 10,928,642 |
2023-07-24 | $39.24 | $40.22 | $38.87 | $39.42 | $39.40 | 10,015,810 |
2023-07-21 | $40.34 | $40.46 | $38.93 | $39.13 | $39.13 | 9,731,873 |
2023-07-20 | $40.72 | $40.72 | $39.08 | $39.61 | $39.61 | 12,584,784 |
2023-07-19 | $40.54 | $41.15 | $40.11 | $40.62 | $40.62 | 13,507,030 |
2023-07-18 | $38.78 | $40.38 | $38.66 | $40.16 | $40.16 | 11,684,419 |
2023-07-17 | $37.42 | $39.18 | $37.28 | $38.71 | $38.71 | 10,396,129 |
2023-07-14 | $38.60 | $38.62 | $36.78 | $37.54 | $37.54 | 17,829,810 |
2023-07-13 | $38.18 | $38.84 | $37.74 | $38.68 | $38.68 | 12,597,621 |
2023-07-12 | $38.31 | $38.47 | $37.50 | $37.76 | $37.76 | 19,370,235 |
2023-07-11 | $35.88 | $36.77 | $35.42 | $36.56 | $36.56 | 14,659,757 |
2023-07-10 | $33.71 | $35.62 | $33.48 | $35.59 | $35.59 | 11,659,080 |
2023-07-07 | $32.86 | $34.73 | $32.85 | $33.90 | $33.90 | 14,005,420 |
2023-07-06 | $33.24 | $33.29 | $31.63 | $32.77 | $32.77 | 16,671,755 |
2023-07-05 | $35.23 | $35.28 | $34.27 | $34.47 | $34.47 | 12,621,118 |
2023-07-03 | $35.14 | $36.21 | $35.03 | $35.70 | $35.70 | 8,486,463 |
2023-06-30 | $35.87 | $35.98 | $35.13 | $35.29 | $35.29 | 13,820,709 |
2023-06-29 | $33.91 | $35.25 | $33.80 | $35.00 | $35.00 | 13,960,732 |
2023-06-28 | $33.01 | $33.80 | $32.56 | $33.74 | $33.74 | 13,169,774 |
2023-06-27 | $32.09 | $33.56 | $31.69 | $33.25 | $33.25 | 12,816,620 |
2023-06-26 | $31.73 | $32.91 | $31.63 | $31.88 | $31.88 | 13,326,975 |
2023-06-23 | $31.84 | $32.75 | $31.49 | $31.66 | $31.66 | 14,358,010 |
2023-06-22 | $33.80 | $33.80 | $32.82 | $33.29 | $33.29 | 10,936,564 |
2023-06-21 | $33.91 | $34.74 | $33.44 | $34.10 | $34.10 | 11,513,229 |
2023-06-20 | $34.55 | $34.77 | $33.78 | $34.54 | $34.31 | 10,356,679 |
2023-06-16 | $36.13 | $36.49 | $34.52 | $34.98 | $34.75 | 13,646,604 |
2023-06-15 | $34.55 | $35.95 | $34.48 | $35.88 | $35.64 | 14,356,993 |
2023-06-14 | $36.47 | $36.98 | $34.28 | $35.09 | $34.86 | 22,490,198 |
2023-06-13 | $35.44 | $36.83 | $35.31 | $36.25 | $36.01 | 18,526,360 |
2023-06-12 | $34.74 | $35.53 | $34.16 | $35.05 | $34.82 | 15,618,702 |
2023-06-09 | $35.39 | $35.53 | $34.31 | $34.61 | $34.38 | 15,596,711 |
2023-06-08 | $35.61 | $35.98 | $34.58 | $35.45 | $35.22 | 17,342,144 |
2023-06-07 | $34.67 | $36.24 | $34.67 | $35.94 | $35.70 | 22,565,879 |
2023-06-06 | $31.22 | $34.38 | $31.21 | $34.05 | $33.82 | 20,177,713 |
2023-06-05 | $32.50 | $32.50 | $30.95 | $31.52 | $31.31 | 19,791,900 |
2023-06-02 | $30.85 | $32.91 | $30.56 | $32.86 | $32.64 | 21,665,848 |
2023-06-01 | $28.82 | $29.97 | $28.34 | $29.66 | $29.46 | 12,506,400 |
2023-05-31 | $29.24 | $29.89 | $28.05 | $28.71 | $28.52 | 13,995,716 |
2023-05-30 | $30.27 | $30.69 | $29.27 | $29.65 | $29.45 | 14,296,069 |
2023-05-26 | $29.10 | $30.10 | $28.93 | $29.94 | $29.74 | 14,127,761 |
2023-05-25 | $29.62 | $29.72 | $28.30 | $29.04 | $28.85 | 16,427,913 |
2023-05-24 | $30.27 | $30.37 | $29.30 | $29.76 | $29.56 | 13,979,557 |
2023-05-23 | $30.97 | $32.36 | $30.72 | $30.77 | $30.57 | 13,842,301 |
2023-05-22 | $30.35 | $31.57 | $30.04 | $31.19 | $30.98 | 11,215,513 |
2023-05-19 | $31.32 | $31.37 | $29.65 | $30.05 | $30.05 | 12,015,566 |
2023-05-18 | $29.83 | $30.85 | $29.55 | $30.67 | $30.67 | 12,667,963 |
2023-05-17 | $28.81 | $30.32 | $28.20 | $30.18 | $30.18 | 13,361,593 |
2023-05-16 | $28.95 | $29.00 | $28.24 | $28.27 | $28.27 | 10,759,902 |
2023-05-15 | $28.80 | $29.99 | $28.57 | $29.55 | $29.55 | 10,040,418 |
2023-05-12 | $28.97 | $29.26 | $28.00 | $28.51 | $28.51 | 11,692,304 |
2023-05-11 | $28.81 | $29.09 | $28.24 | $28.71 | $28.71 | 12,369,820 |
2023-05-10 | $30.20 | $30.20 | $28.57 | $29.42 | $29.42 | 14,294,643 |
2023-05-09 | $28.69 | $29.35 | $28.29 | $28.99 | $28.99 | 8,169,111 |
2023-05-08 | $29.87 | $30.01 | $28.78 | $29.26 | $29.26 | 9,588,624 |
2023-05-05 | $28.89 | $29.77 | $28.81 | $29.47 | $29.47 | 11,373,467 |
2023-05-04 | $27.99 | $28.11 | $26.74 | $27.58 | $27.58 | 17,831,111 |
2023-05-03 | $28.48 | $30.16 | $28.43 | $28.54 | $28.54 | 14,985,162 |
2023-05-02 | $29.62 | $29.62 | $27.31 | $28.21 | $28.21 | 18,515,112 |
2023-05-01 | $29.89 | $31.10 | $29.79 | $30.10 | $30.10 | 9,905,462 |
2023-04-28 | $29.08 | $30.33 | $29.01 | $30.00 | $30.00 | 11,188,696 |
2023-04-27 | $28.46 | $29.36 | $27.93 | $29.25 | $29.25 | 11,612,334 |
2023-04-26 | $28.58 | $29.17 | $27.97 | $28.18 | $28.18 | 12,363,496 |
2023-04-25 | $30.41 | $30.53 | $29.00 | $29.03 | $29.03 | 12,626,304 |
2023-04-24 | $31.31 | $31.86 | $30.84 | $31.32 | $31.32 | 7,420,884 |
2023-04-21 | $31.52 | $31.60 | $30.50 | $31.45 | $31.45 | 7,632,836 |
2023-04-20 | $31.19 | $31.88 | $30.86 | $31.32 | $31.32 | 7,727,337 |
2023-04-19 | $31.18 | $32.10 | $30.92 | $31.88 | $31.88 | 6,638,738 |
2023-04-18 | $32.52 | $32.55 | $31.11 | $31.69 | $31.69 | 9,276,678 |
2023-04-17 | $31.15 | $32.15 | $31.06 | $32.09 | $32.09 | 7,427,948 |
2023-04-14 | $31.90 | $32.37 | $30.30 | $30.95 | $30.95 | 12,067,317 |
2023-04-13 | $31.02 | $32.11 | $30.67 | $31.83 | $31.83 | 9,262,954 |
2023-04-12 | $32.23 | $32.30 | $30.51 | $30.66 | $30.66 | 12,271,404 |
2023-04-11 | $31.00 | $31.77 | $30.81 | $31.32 | $31.32 | 8,091,614 |
2023-04-10 | $29.25 | $30.68 | $29.21 | $30.64 | $30.64 | 8,481,969 |
2023-04-06 | $29.60 | $29.96 | $29.07 | $29.71 | $29.71 | 9,086,989 |
2023-04-05 | $29.94 | $30.22 | $29.03 | $29.59 | $29.59 | 11,413,125 |
2023-04-04 | $32.42 | $32.53 | $29.95 | $30.47 | $30.47 | 13,217,874 |
2023-04-03 | $32.43 | $32.91 | $31.12 | $32.22 | $32.22 | 11,807,076 |
2023-03-31 | $31.12 | $32.30 | $31.11 | $32.21 | $32.21 | 11,649,063 |
2023-03-30 | $31.37 | $31.62 | $30.13 | $30.52 | $30.52 | 12,978,984 |
2023-03-29 | $30.60 | $30.72 | $29.92 | $30.68 | $30.68 | 12,718,507 |
2023-03-28 | $29.47 | $30.20 | $29.26 | $29.68 | $29.68 | 11,052,137 |
2023-03-27 | $29.88 | $30.30 | $29.13 | $29.82 | $29.82 | 16,587,281 |
2023-03-24 | $27.35 | $28.99 | $26.71 | $28.84 | $28.84 | 18,755,208 |
2023-03-23 | $29.09 | $30.17 | $27.35 | $28.09 | $28.09 | 16,484,965 |
2023-03-22 | $31.09 | $31.50 | $28.46 | $28.49 | $28.49 | 15,891,362 |
2023-03-21 | $31.09 | $31.92 | $30.80 | $31.22 | $31.22 | 12,758,392 |
2023-03-20 | $29.29 | $30.51 | $29.08 | $29.58 | $29.54 | 15,704,930 |
2023-03-17 | $29.96 | $30.33 | $28.27 | $28.53 | $28.50 | 17,216,601 |
2023-03-16 | $28.70 | $31.71 | $28.20 | $31.01 | $30.97 | 19,256,775 |
2023-03-15 | $28.94 | $29.94 | $28.10 | $29.89 | $29.85 | 22,957,507 |
2023-03-14 | $32.40 | $32.76 | $30.39 | $31.39 | $31.35 | 19,294,493 |
2023-03-13 | $29.40 | $31.38 | $28.57 | $29.72 | $29.68 | 18,257,349 |
2023-03-10 | $33.71 | $33.71 | $30.17 | $31.23 | $31.19 | 22,815,429 |
2023-03-09 | $37.42 | $37.77 | $34.17 | $34.27 | $34.23 | 15,057,478 |
2023-03-08 | $37.50 | $37.98 | $36.50 | $37.37 | $37.33 | 10,533,704 |
2023-03-07 | $38.70 | $38.91 | $37.17 | $37.38 | $37.34 | 10,373,863 |
2023-03-06 | $40.51 | $40.62 | $38.19 | $38.70 | $38.65 | 9,570,771 |
2023-03-03 | $39.34 | $40.75 | $38.59 | $40.49 | $40.44 | 9,675,118 |
2023-03-02 | $37.65 | $39.15 | $37.20 | $38.92 | $38.87 | 8,620,724 |
2023-03-01 | $38.50 | $39.29 | $37.88 | $38.65 | $38.60 | 12,045,249 |
2023-02-28 | $38.47 | $39.62 | $38.44 | $38.46 | $38.41 | 5,779,997 |
2023-02-27 | $39.06 | $39.73 | $38.15 | $38.53 | $38.48 | 7,658,272 |
2023-02-24 | $37.55 | $38.27 | $37.03 | $38.10 | $38.05 | 12,201,142 |
2023-02-23 | $39.33 | $39.88 | $37.67 | $39.25 | $39.20 | 11,306,570 |
2023-02-22 | $38.40 | $39.19 | $37.72 | $38.49 | $38.44 | 10,851,679 |
2023-02-21 | $40.30 | $40.69 | $38.02 | $38.13 | $38.08 | 9,113,617 |
2023-02-17 | $41.03 | $42.01 | $40.46 | $41.80 | $41.75 | 10,279,048 |
2023-02-16 | $40.99 | $43.05 | $40.67 | $41.56 | $41.51 | 12,714,749 |
2023-02-15 | $40.57 | $42.88 | $40.27 | $42.84 | $42.79 | 10,101,939 |
2023-02-14 | $40.77 | $42.47 | $39.98 | $41.57 | $41.52 | 15,385,771 |
2023-02-13 | $40.27 | $41.78 | $39.55 | $41.63 | $41.58 | 7,006,739 |
2023-02-10 | $39.55 | $40.38 | $39.07 | $40.19 | $40.14 | 8,374,976 |
2023-02-09 | $42.80 | $43.36 | $39.66 | $39.99 | $39.94 | 9,092,657 |
2023-02-08 | $42.91 | $43.59 | $41.49 | $41.81 | $41.76 | 9,917,844 |
2023-02-07 | $42.35 | $44.09 | $41.17 | $43.75 | $43.70 | 14,811,210 |
2023-02-06 | $43.85 | $44.33 | $42.31 | $42.82 | $42.82 | 7,800,069 |
2023-02-03 | $44.21 | $46.24 | $43.88 | $44.76 | $44.76 | 9,735,968 |
2023-02-02 | $44.18 | $46.33 | $43.07 | $45.75 | $45.75 | 11,792,086 |
2023-02-01 | $41.02 | $44.28 | $40.37 | $43.19 | $43.19 | 11,696,664 |
2023-01-31 | $38.73 | $41.29 | $38.72 | $41.27 | $41.27 | 7,097,878 |
2023-01-30 | $39.03 | $40.14 | $38.39 | $38.48 | $38.48 | 7,963,034 |
2023-01-27 | $39.16 | $40.57 | $39.01 | $40.10 | $40.10 | 7,963,725 |
2023-01-26 | $39.76 | $40.31 | $38.12 | $39.54 | $39.54 | 8,858,689 |
2023-01-25 | $37.59 | $38.91 | $36.64 | $38.85 | $38.85 | 8,590,837 |
2023-01-24 | $38.30 | $39.09 | $37.87 | $38.53 | $38.53 | 6,764,423 |
2023-01-23 | $37.62 | $39.26 | $37.12 | $38.83 | $38.83 | 8,246,837 |
2023-01-20 | $36.02 | $37.47 | $35.20 | $37.42 | $37.42 | 8,607,789 |
2023-01-19 | $36.06 | $36.31 | $34.93 | $35.68 | $35.68 | 10,236,796 |
2023-01-18 | $39.02 | $39.95 | $36.69 | $36.76 | $36.76 | 9,995,878 |
2023-01-17 | $38.79 | $39.27 | $38.27 | $38.65 | $38.65 | 6,586,216 |
2023-01-13 | $37.23 | $38.98 | $37.13 | $38.81 | $38.81 | 8,332,456 |
2023-01-12 | $36.77 | $38.14 | $35.78 | $38.12 | $38.12 | 12,149,661 |
2023-01-11 | $35.40 | $36.30 | $35.08 | $36.29 | $36.29 | 7,183,209 |
2023-01-10 | $33.39 | $35.04 | $33.18 | $35.02 | $35.02 | 7,299,126 |
2023-01-09 | $34.15 | $34.77 | $33.39 | $33.54 | $33.54 | 7,936,318 |
2023-01-06 | $32.11 | $33.60 | $31.35 | $33.37 | $33.37 | 10,684,357 |
2023-01-05 | $31.74 | $31.87 | $30.57 | $31.28 | $31.28 | 9,539,455 |
2023-01-04 | $31.80 | $32.92 | $31.63 | $32.35 | $32.35 | 11,622,423 |
2023-01-03 | $32.53 | $33.31 | $30.36 | $31.15 | $31.15 | 12,305,548 |
2022-12-30 | $31.11 | $31.90 | $30.74 | $31.70 | $31.70 | 7,194,739 |
2022-12-29 | $30.35 | $32.20 | $30.19 | $32.01 | $32.01 | 6,701,878 |
2022-12-28 | $31.26 | $31.70 | $29.67 | $29.76 | $29.76 | 8,388,475 |
2022-12-27 | $31.87 | $31.96 | $30.88 | $31.24 | $31.24 | 7,144,805 |
2022-12-23 | $31.40 | $31.90 | $30.76 | $31.86 | $31.86 | 7,731,312 |
2022-12-22 | $31.86 | $31.94 | $29.83 | $31.48 | $31.48 | 10,395,703 |
2022-12-21 | $31.97 | $33.25 | $31.85 | $32.73 | $32.73 | 7,622,325 |
2022-12-20 | $30.50 | $31.75 | $30.24 | $31.17 | $31.17 | 7,441,781 |
2022-12-19 | $32.21 | $32.47 | $30.50 | $30.81 | $30.71 | 6,553,116 |
2022-12-16 | $31.90 | $32.51 | $31.13 | $32.08 | $31.98 | 8,476,769 |
2022-12-15 | $34.33 | $34.59 | $32.48 | $32.91 | $32.81 | 9,125,963 |
2022-12-14 | $36.23 | $37.17 | $34.73 | $35.54 | $35.43 | 11,317,087 |
2022-12-13 | $38.83 | $39.34 | $35.54 | $36.28 | $36.17 | 15,219,042 |
2022-12-12 | $34.30 | $35.60 | $33.84 | $35.43 | $35.32 | 7,345,558 |
2022-12-09 | $34.90 | $35.49 | $34.16 | $34.19 | $34.08 | 7,969,740 |
2022-12-08 | $35.45 | $36.56 | $34.77 | $35.54 | $35.43 | 7,661,723 |
2022-12-07 | $34.92 | $35.93 | $34.55 | $34.82 | $34.71 | 9,314,820 |
2022-12-06 | $36.80 | $36.86 | $34.52 | $35.11 | $35.00 | 7,019,955 |
2022-12-05 | $39.40 | $39.51 | $36.39 | $36.81 | $36.69 | 9,229,948 |
2022-12-02 | $37.85 | $40.64 | $37.81 | $40.15 | $40.15 | 8,852,293 |
2022-12-01 | $40.24 | $40.91 | $38.95 | $39.48 | $39.48 | 9,328,464 |
2022-11-30 | $36.91 | $39.78 | $35.78 | $39.74 | $39.74 | 13,001,582 |
2022-11-29 | $36.51 | $37.49 | $36.50 | $36.75 | $36.75 | 7,481,796 |
2022-11-28 | $37.88 | $38.35 | $36.10 | $36.42 | $36.42 | 8,591,704 |
2022-11-25 | $38.44 | $39.25 | $38.21 | $38.85 | $38.85 | 3,579,044 |
2022-11-23 | $38.00 | $38.92 | $37.54 | $38.51 | $38.51 | 8,048,834 |
2022-11-22 | $37.69 | $38.43 | $36.84 | $38.33 | $38.33 | 6,807,878 |
2022-11-21 | $37.08 | $37.36 | $36.28 | $37.13 | $37.13 | 5,685,106 |
2022-11-18 | $38.21 | $38.66 | $37.01 | $37.68 | $37.68 | 10,278,341 |
2022-11-17 | $36.43 | $37.27 | $35.77 | $37.07 | $37.07 | 9,520,568 |
2022-11-16 | $39.61 | $39.64 | $37.76 | $38.09 | $38.09 | 10,051,834 |
2022-11-15 | $40.43 | $41.48 | $39.33 | $40.29 | $40.29 | 13,431,685 |
2022-11-14 | $39.13 | $40.42 | $38.42 | $38.61 | $38.61 | 10,824,981 |
2022-11-11 | $39.22 | $41.08 | $39.12 | $39.84 | $39.84 | 13,000,863 |
2022-11-10 | $36.98 | $38.98 | $36.53 | $38.93 | $38.93 | 13,344,202 |
2022-11-09 | $34.89 | $35.28 | $32.67 | $32.88 | $32.88 | 9,959,647 |
2022-11-08 | $36.23 | $37.26 | $34.53 | $35.83 | $35.83 | 10,379,213 |
2022-11-07 | $35.98 | $36.46 | $34.75 | $35.85 | $35.85 | 8,914,975 |
2022-11-04 | $35.44 | $36.07 | $33.48 | $35.35 | $35.35 | 15,375,770 |
2022-11-03 | $33.40 | $34.93 | $32.69 | $34.08 | $34.08 | 9,808,282 |
2022-11-02 | $38.03 | $39.40 | $34.65 | $34.68 | $34.68 | 18,491,876 |
2022-11-01 | $39.54 | $39.80 | $38.06 | $38.57 | $38.57 | 12,553,754 |
2022-10-31 | $37.72 | $38.95 | $37.25 | $38.37 | $38.37 | 12,792,897 |
2022-10-28 | $36.26 | $38.42 | $35.61 | $38.26 | $38.26 | 13,410,583 |
2022-10-27 | $36.77 | $37.58 | $35.71 | $35.83 | $35.83 | 16,412,686 |
2022-10-26 | $35.93 | $37.79 | $35.39 | $35.84 | $35.84 | 16,174,232 |
2022-10-25 | $32.76 | $35.70 | $32.73 | $35.28 | $35.28 | 14,186,438 |
2022-10-24 | $32.58 | $32.93 | $31.32 | $32.67 | $32.67 | 13,566,753 |
2022-10-21 | $30.48 | $32.50 | $29.82 | $32.25 | $32.25 | 18,510,357 |
2022-10-20 | $31.57 | $32.77 | $29.98 | $30.29 | $30.29 | 18,735,545 |
2022-10-19 | $32.24 | $32.75 | $30.45 | $31.53 | $31.53 | 14,944,092 |
2022-10-18 | $34.12 | $34.93 | $32.38 | $33.20 | $33.20 | 17,927,616 |
2022-10-17 | $31.04 | $32.31 | $31.00 | $32.07 | $32.07 | 13,121,238 |
2022-10-14 | $32.56 | $33.23 | $29.23 | $29.31 | $29.31 | 16,766,473 |
2022-10-13 | $27.91 | $32.27 | $27.12 | $31.81 | $31.81 | 20,114,654 |
2022-10-12 | $30.00 | $30.29 | $28.71 | $29.67 | $29.67 | 11,236,980 |
2022-10-11 | $29.50 | $31.18 | $28.35 | $29.91 | $29.91 | 12,515,009 |
2022-10-10 | $30.76 | $30.92 | $29.31 | $29.89 | $29.89 | 9,620,351 |
2022-10-07 | $32.32 | $32.61 | $30.00 | $30.40 | $30.40 | 12,614,215 |
2022-10-06 | $33.42 | $34.77 | $32.88 | $33.38 | $33.38 | 11,053,920 |
2022-10-05 | $33.18 | $34.33 | $32.01 | $33.98 | $33.98 | 15,319,610 |
2022-10-04 | $32.80 | $34.77 | $32.80 | $34.76 | $34.76 | 14,039,422 |
2022-10-03 | $30.01 | $31.56 | $28.93 | $31.07 | $31.07 | 16,412,260 |
2022-09-30 | $29.23 | $31.20 | $28.76 | $28.81 | $28.81 | 15,160,774 |
2022-09-29 | $30.34 | $30.43 | $28.14 | $29.42 | $29.42 | 16,100,090 |
2022-09-28 | $29.35 | $32.10 | $29.01 | $31.58 | $31.58 | 16,511,573 |
2022-09-27 | $29.58 | $30.33 | $28.07 | $28.83 | $28.83 | 15,279,173 |
2022-09-26 | $29.24 | $31.09 | $28.23 | $28.52 | $28.52 | 12,301,726 |
2022-09-23 | $30.68 | $30.82 | $28.47 | $29.72 | $29.72 | 14,323,196 |
2022-09-22 | $34.20 | $34.55 | $31.69 | $32.07 | $32.07 | 13,492,939 |
2022-09-21 | $36.85 | $37.89 | $34.40 | $34.43 | $34.43 | 12,752,923 |
2022-09-20 | $36.50 | $36.60 | $35.21 | $36.08 | $36.08 | 8,078,843 |
2022-09-19 | $35.47 | $37.74 | $35.44 | $37.61 | $37.61 | 6,565,047 |
2022-09-16 | $36.75 | $37.11 | $35.34 | $36.60 | $36.60 | 9,839,037 |
2022-09-15 | $38.52 | $40.33 | $37.86 | $38.37 | $38.37 | 7,674,650 |
2022-09-14 | $39.01 | $39.45 | $37.71 | $39.30 | $39.30 | 5,139,220 |
2022-09-13 | $40.59 | $41.30 | $38.29 | $38.80 | $38.80 | 8,370,943 |
2022-09-12 | $43.25 | $44.08 | $42.79 | $43.96 | $43.96 | 5,774,997 |
2022-09-09 | $41.04 | $42.55 | $40.90 | $42.39 | $42.39 | 6,261,965 |
2022-09-08 | $38.04 | $40.07 | $37.37 | $40.02 | $40.02 | 8,732,449 |
2022-09-07 | $36.45 | $39.23 | $36.42 | $39.06 | $39.06 | 7,565,940 |
2022-09-06 | $38.14 | $38.40 | $36.17 | $36.73 | $36.73 | 6,878,592 |
2022-09-02 | $40.00 | $40.27 | $37.19 | $37.80 | $37.80 | 13,836,195 |
2022-09-01 | $38.93 | $38.97 | $37.01 | $38.72 | $38.72 | 10,856,741 |
2022-08-31 | $40.98 | $41.53 | $39.84 | $40.05 | $40.05 | 8,575,017 |
2022-08-30 | $42.99 | $43.10 | $40.06 | $40.78 | $40.78 | 9,915,317 |
2022-08-29 | $42.50 | $43.81 | $42.15 | $42.61 | $42.61 | 5,458,390 |
2022-08-26 | $48.59 | $48.64 | $43.56 | $43.76 | $43.76 | 9,896,866 |
2022-08-25 | $47.19 | $48.65 | $46.89 | $48.62 | $48.62 | 6,565,614 |
2022-08-24 | $45.36 | $47.12 | $44.88 | $46.52 | $46.52 | 6,249,240 |
2022-08-23 | $45.44 | $46.86 | $45.06 | $45.45 | $45.45 | 6,519,550 |
2022-08-22 | $46.27 | $46.51 | $44.77 | $45.22 | $45.22 | 6,982,666 |
2022-08-19 | $49.96 | $50.13 | $47.78 | $48.22 | $48.22 | 7,222,828 |
2022-08-18 | $50.71 | $51.81 | $50.00 | $51.54 | $51.54 | 7,309,451 |
2022-08-17 | $51.47 | $51.94 | $49.59 | $50.56 | $50.56 | 9,099,980 |
2022-08-16 | $52.84 | $54.05 | $51.71 | $53.24 | $53.24 | 6,606,545 |
2022-08-15 | $51.56 | $53.40 | $51.08 | $53.34 | $53.34 | 6,261,042 |
2022-08-12 | $50.48 | $52.84 | $49.90 | $52.80 | $52.80 | 6,364,734 |
2022-08-11 | $50.58 | $52.17 | $49.53 | $49.77 | $49.77 | 7,908,345 |
2022-08-10 | $47.83 | $49.48 | $47.44 | $49.27 | $49.27 | 7,796,283 |
2022-08-09 | $46.76 | $46.84 | $44.61 | $45.36 | $45.36 | 6,043,197 |
2022-08-08 | $46.83 | $48.62 | $46.64 | $47.34 | $47.34 | 6,880,810 |
2022-08-05 | $43.53 | $46.02 | $43.28 | $45.89 | $45.89 | 7,494,080 |
2022-08-04 | $45.22 | $45.34 | $44.19 | $44.92 | $44.92 | 5,938,557 |
2022-08-03 | $44.16 | $45.40 | $43.70 | $45.11 | $45.11 | 6,578,696 |
2022-08-02 | $42.85 | $44.63 | $42.17 | $43.26 | $43.26 | 7,079,397 |
2022-08-01 | $42.47 | $44.17 | $41.33 | $43.37 | $43.37 | 7,794,296 |
2022-07-29 | $42.60 | $43.76 | $41.93 | $43.41 | $43.41 | 8,161,628 |
2022-07-28 | $41.47 | $42.69 | $39.76 | $42.55 | $42.55 | 9,011,622 |
2022-07-27 | $39.01 | $41.40 | $38.68 | $40.84 | $40.84 | 8,926,703 |
2022-07-26 | $38.57 | $38.82 | $37.76 | $38.26 | $38.26 | 5,434,685 |
2022-07-25 | $38.73 | $39.28 | $37.69 | $38.98 | $38.98 | 6,319,284 |
2022-07-22 | $40.61 | $40.85 | $37.44 | $38.37 | $38.37 | 8,005,330 |
2022-07-21 | $39.03 | $40.37 | $38.00 | $40.32 | $40.32 | 7,448,693 |
2022-07-20 | $37.98 | $39.94 | $37.78 | $39.74 | $39.74 | 9,690,271 |
2022-07-19 | $35.61 | $38.08 | $35.58 | $37.93 | $37.93 | 9,259,433 |
2022-07-18 | $35.84 | $36.55 | $34.02 | $34.33 | $34.33 | 7,208,718 |
2022-07-15 | $33.75 | $34.79 | $32.46 | $34.66 | $34.66 | 7,948,467 |
2022-07-14 | $32.16 | $32.88 | $31.13 | $32.65 | $32.65 | 10,352,853 |
2022-07-13 | $32.38 | $34.23 | $32.17 | $33.67 | $33.67 | 10,081,815 |
2022-07-12 | $33.82 | $34.88 | $33.22 | $33.78 | $33.78 | 7,854,522 |
2022-07-11 | $35.45 | $35.91 | $33.84 | $34.08 | $34.08 | 6,626,175 |
2022-07-08 | $35.99 | $37.17 | $35.09 | $36.33 | $36.33 | 8,178,713 |
2022-07-07 | $34.72 | $36.55 | $34.71 | $36.34 | $36.34 | 6,856,070 |
2022-07-06 | $34.50 | $35.25 | $32.87 | $33.93 | $33.93 | 10,207,663 |
2022-07-05 | $32.25 | $34.72 | $31.09 | $34.71 | $34.71 | 9,506,300 |
2022-07-01 | $32.51 | $34.10 | $31.70 | $33.89 | $33.89 | 12,148,946 |
2022-06-30 | $31.99 | $33.84 | $31.16 | $32.80 | $32.80 | 11,745,331 |
2022-06-29 | $34.60 | $34.71 | $32.47 | $33.49 | $33.49 | 9,563,586 |
2022-06-28 | $37.34 | $38.11 | $34.50 | $34.61 | $34.61 | 9,763,992 |
2022-06-27 | $36.56 | $37.39 | $35.65 | $36.65 | $36.65 | 8,785,877 |
2022-06-24 | $33.94 | $36.20 | $33.75 | $36.14 | $36.14 | 10,342,291 |
2022-06-23 | $32.21 | $33.34 | $31.27 | $33.15 | $33.15 | 12,287,015 |
2022-06-22 | $30.89 | $32.81 | $30.60 | $32.00 | $32.00 | 12,557,004 |
2022-06-21 | $32.12 | $33.25 | $31.43 | $32.13 | $32.13 | 11,023,362 |
2022-06-17 | $30.14 | $31.81 | $29.74 | $30.56 | $30.56 | 13,110,349 |
2022-06-16 | $32.33 | $32.58 | $29.20 | $29.85 | $29.85 | 15,835,611 |
2022-06-15 | $34.26 | $35.96 | $32.80 | $34.67 | $34.67 | 13,236,255 |
2022-06-14 | $34.00 | $34.33 | $32.25 | $33.32 | $33.32 | 12,072,160 |
2022-06-13 | $36.00 | $36.84 | $33.14 | $33.75 | $33.75 | 13,627,126 |
2022-06-10 | $40.64 | $41.33 | $38.61 | $39.26 | $39.26 | 11,075,974 |
2022-06-09 | $44.85 | $45.30 | $42.73 | $42.77 | $42.77 | 6,994,111 |
2022-06-08 | $47.09 | $47.64 | $44.91 | $45.62 | $45.62 | 7,829,976 |
2022-06-07 | $44.46 | $47.81 | $44.16 | $47.76 | $47.76 | 8,687,370 |
2022-06-06 | $46.56 | $46.61 | $44.84 | $45.60 | $45.60 | 7,167,153 |
2022-06-03 | $45.19 | $45.66 | $44.09 | $45.07 | $45.07 | 8,402,672 |
2022-06-02 | $43.28 | $46.24 | $43.02 | $46.20 | $46.20 | 8,961,942 |
2022-06-01 | $44.52 | $45.02 | $41.36 | $43.13 | $43.13 | 12,005,174 |
2022-05-31 | $44.99 | $45.30 | $42.98 | $43.79 | $43.79 | 12,016,674 |
2022-05-27 | $42.85 | $45.55 | $42.65 | $45.53 | $45.53 | 9,626,040 |
2022-05-26 | $40.26 | $42.88 | $40.17 | $42.12 | $42.12 | 12,139,802 |
2022-05-25 | $37.05 | $40.19 | $37.03 | $39.59 | $39.59 | 12,991,813 |
2022-05-24 | $38.19 | $38.38 | $35.37 | $37.45 | $37.45 | 13,722,298 |
2022-05-23 | $39.07 | $39.74 | $37.51 | $39.25 | $39.25 | 10,915,958 |
2022-05-20 | $39.52 | $39.76 | $35.12 | $37.95 | $37.95 | 13,834,791 |
2022-05-19 | $37.17 | $39.67 | $37.16 | $38.22 | $38.22 | 11,593,479 |
2022-05-18 | $40.99 | $41.61 | $37.23 | $38.03 | $38.03 | 11,682,199 |
2022-05-17 | $41.04 | $42.62 | $40.07 | $42.55 | $42.55 | 12,411,863 |
2022-05-16 | $39.11 | $40.38 | $38.22 | $38.91 | $38.91 | 11,193,992 |
2022-05-13 | $37.59 | $40.34 | $37.58 | $39.47 | $39.47 | 14,336,497 |
2022-05-12 | $34.35 | $37.14 | $33.81 | $36.14 | $36.14 | 18,096,751 |
2022-05-11 | $37.74 | $39.75 | $34.65 | $34.89 | $34.89 | 20,599,308 |
2022-05-10 | $39.36 | $40.22 | $35.25 | $37.67 | $37.67 | 13,109,783 |
2022-05-09 | $41.12 | $41.68 | $37.07 | $37.69 | $37.69 | 15,030,022 |
2022-05-06 | $44.84 | $45.15 | $41.63 | $43.13 | $43.13 | 12,321,155 |
2022-05-05 | $50.06 | $50.07 | $43.54 | $45.44 | $45.44 | 10,981,099 |
2022-05-04 | $48.24 | $51.93 | $45.71 | $51.67 | $51.67 | 13,293,907 |
2022-05-03 | $46.59 | $48.55 | $45.71 | $47.82 | $47.82 | 9,537,036 |
2022-05-02 | $45.17 | $47.28 | $43.32 | $46.58 | $46.58 | 16,755,241 |
2022-04-29 | $48.75 | $50.45 | $44.85 | $45.26 | $45.26 | 12,754,348 |
2022-04-28 | $48.52 | $50.18 | $45.18 | $49.42 | $49.42 | 14,007,595 |
2022-04-27 | $47.38 | $48.99 | $46.35 | $46.86 | $46.86 | 16,607,493 |
2022-04-26 | $51.22 | $51.53 | $47.28 | $47.41 | $47.41 | 12,873,267 |
2022-04-25 | $50.17 | $52.65 | $48.74 | $52.49 | $52.49 | 12,486,468 |
2022-04-22 | $55.08 | $55.48 | $51.18 | $51.52 | $51.52 | 14,433,533 |
2022-04-21 | $61.56 | $62.04 | $55.19 | $55.83 | $55.83 | 10,984,282 |
2022-04-20 | $60.50 | $61.21 | $59.45 | $59.89 | $59.89 | 10,241,739 |
2022-04-19 | $56.05 | $59.77 | $55.95 | $59.27 | $59.27 | 6,774,362 |
2022-04-18 | $56.59 | $57.24 | $54.96 | $55.84 | $55.84 | 6,441,597 |
2022-04-14 | $58.90 | $60.02 | $56.97 | $56.99 | $56.99 | 6,335,953 |
2022-04-13 | $56.01 | $59.21 | $55.97 | $58.78 | $58.78 | 6,575,463 |
2022-04-12 | $56.82 | $59.36 | $54.97 | $55.58 | $55.58 | 8,451,565 |
2022-04-11 | $55.51 | $57.38 | $54.52 | $55.03 | $55.03 | 6,530,006 |
2022-04-08 | $57.38 | $58.31 | $55.89 | $56.29 | $56.29 | 6,752,873 |
2022-04-07 | $58.16 | $59.11 | $55.19 | $57.60 | $57.60 | 9,890,800 |
2022-04-06 | $59.25 | $59.65 | $56.88 | $58.21 | $58.21 | 13,147,818 |
2022-04-05 | $65.40 | $66.82 | $60.31 | $60.82 | $60.82 | 9,535,739 |
2022-04-04 | $65.39 | $65.86 | $63.51 | $65.55 | $65.55 | 8,512,152 |
2022-04-01 | $63.80 | $65.24 | $62.75 | $65.00 | $65.00 | 8,254,362 |
2022-03-31 | $64.74 | $66.41 | $62.89 | $62.99 | $62.99 | 8,423,817 |
2022-03-30 | $68.87 | $69.22 | $64.22 | $65.17 | $65.17 | 7,741,893 |
2022-03-29 | $65.72 | $69.69 | $65.62 | $69.17 | $69.17 | 9,701,508 |
2022-03-28 | $63.53 | $64.07 | $61.15 | $64.05 | $64.05 | 8,032,404 |
2022-03-25 | $63.98 | $64.48 | $62.46 | $64.05 | $64.05 | 5,822,412 |
2022-03-24 | $62.37 | $63.80 | $60.95 | $63.77 | $63.77 | 7,535,062 |
2022-03-23 | $63.73 | $64.73 | $61.53 | $61.65 | $61.65 | 6,465,893 |
2022-03-22 | $63.85 | $66.22 | $63.50 | $64.95 | $64.95 | 7,680,376 |
2022-03-21 | $64.79 | $65.70 | $61.75 | $63.14 | $63.14 | 7,448,882 |
2022-03-18 | $61.97 | $65.01 | $61.87 | $64.68 | $64.68 | 7,695,603 |
2022-03-17 | $59.07 | $62.99 | $58.64 | $62.96 | $62.96 | 8,154,471 |
2022-03-16 | $56.35 | $60.06 | $55.23 | $60.06 | $60.06 | 12,034,283 |
2022-03-15 | $53.01 | $54.91 | $52.54 | $54.84 | $54.84 | 7,617,945 |
2022-03-14 | $56.24 | $56.41 | $51.71 | $52.60 | $52.60 | 9,871,366 |
2022-03-11 | $59.39 | $60.22 | $55.56 | $55.80 | $55.80 | 6,625,249 |
2022-03-10 | $56.43 | $58.72 | $55.66 | $58.65 | $58.65 | 9,357,721 |
2022-03-09 | $57.20 | $59.52 | $56.72 | $58.93 | $58.93 | 8,315,538 |
2022-03-08 | $53.99 | $58.29 | $53.23 | $54.44 | $54.44 | 14,514,521 |
2022-03-07 | $58.09 | $58.55 | $53.47 | $53.54 | $53.54 | 12,389,678 |
2022-03-04 | $58.76 | $59.73 | $56.28 | $57.85 | $57.85 | 10,305,462 |
2022-03-03 | $63.68 | $63.68 | $59.24 | $60.59 | $60.59 | 11,497,035 |
2022-03-02 | $59.86 | $63.78 | $59.75 | $62.93 | $62.93 | 11,007,256 |
2022-03-01 | $61.65 | $62.63 | $57.17 | $58.65 | $58.65 | 9,710,294 |
2022-02-28 | $59.64 | $63.36 | $59.62 | $62.13 | $62.13 | 11,060,255 |
2022-02-25 | $58.20 | $61.57 | $56.66 | $61.57 | $61.57 | 11,879,303 |
2022-02-24 | $49.53 | $57.95 | $49.22 | $57.71 | $57.71 | 15,343,808 |
2022-02-23 | $57.85 | $58.51 | $53.04 | $53.40 | $53.40 | 10,545,355 |
2022-02-22 | $58.22 | $59.94 | $55.45 | $56.61 | $56.61 | 10,426,774 |
2022-02-18 | $60.44 | $62.02 | $58.45 | $59.08 | $59.08 | 11,438,983 |
2022-02-17 | $63.93 | $64.33 | $60.28 | $60.68 | $60.68 | 8,718,693 |
2022-02-16 | $64.58 | $66.44 | $63.42 | $65.62 | $65.62 | 9,434,339 |
2022-02-15 | $62.31 | $65.50 | $62.18 | $65.32 | $65.32 | 8,905,804 |
2022-02-14 | $61.32 | $63.02 | $59.15 | $60.46 | $60.46 | 10,211,695 |
2022-02-11 | $63.20 | $65.43 | $59.53 | $61.00 | $61.00 | 16,527,143 |
2022-02-10 | $62.50 | $68.38 | $61.74 | $63.12 | $63.12 | 19,074,257 |
2022-02-09 | $64.17 | $66.09 | $63.91 | $66.09 | $66.09 | 12,023,846 |
2022-02-08 | $59.51 | $62.81 | $59.46 | $62.50 | $62.50 | 14,869,278 |
2022-02-07 | $58.58 | $61.03 | $58.23 | $59.62 | $59.62 | 10,898,199 |
2022-02-04 | $57.42 | $60.09 | $55.55 | $58.72 | $58.72 | 12,836,996 |
2022-02-03 | $59.07 | $61.24 | $57.41 | $57.80 | $57.80 | 11,549,115 |
2022-02-02 | $63.42 | $63.72 | $59.45 | $61.31 | $61.31 | 12,783,163 |
2022-02-01 | $61.64 | $63.40 | $58.33 | $63.15 | $63.15 | 13,503,808 |
2022-01-31 | $55.35 | $61.22 | $54.93 | $61.19 | $61.19 | 15,028,231 |
2022-01-28 | $53.16 | $56.18 | $50.20 | $56.15 | $56.15 | 17,548,722 |
2022-01-27 | $58.48 | $60.09 | $52.25 | $53.04 | $53.04 | 18,847,123 |
2022-01-26 | $62.10 | $63.72 | $54.93 | $56.97 | $56.97 | 20,630,878 |
2022-01-25 | $59.25 | $62.15 | $55.58 | $59.57 | $59.57 | 21,140,764 |
2022-01-24 | $55.46 | $62.77 | $52.90 | $62.21 | $62.21 | 31,538,958 |
2022-01-21 | $60.61 | $63.52 | $58.03 | $58.07 | $58.07 | 22,289,524 |
2022-01-20 | $65.90 | $69.33 | $61.09 | $61.49 | $61.49 | 17,788,215 |
2022-01-19 | $69.32 | $69.97 | $64.95 | $65.11 | $65.11 | 17,968,748 |
2022-01-18 | $73.00 | $73.21 | $68.06 | $68.33 | $68.33 | 15,521,952 |
2022-01-14 | $72.75 | $75.27 | $71.28 | $75.24 | $75.24 | 16,540,803 |
2022-01-13 | $77.87 | $79.33 | $74.24 | $74.96 | $74.96 | 15,303,161 |
2022-01-12 | $79.72 | $80.64 | $75.55 | $76.94 | $76.94 | 12,433,494 |
2022-01-11 | $76.52 | $78.99 | $73.85 | $78.74 | $78.74 | 21,199,193 |
2022-01-10 | $75.75 | $76.42 | $71.84 | $76.34 | $76.34 | 23,754,811 |
2022-01-07 | $79.90 | $81.85 | $77.01 | $77.15 | $77.15 | 15,827,411 |
2022-01-06 | $79.17 | $81.90 | $76.93 | $79.99 | $79.99 | 11,601,686 |
2022-01-05 | $87.33 | $88.53 | $78.67 | $78.68 | $78.68 | 15,844,891 |
2022-01-04 | $88.70 | $89.96 | $85.62 | $87.47 | $87.47 | 13,638,746 |
2022-01-03 | $85.97 | $89.38 | $84.92 | $87.79 | $87.79 | 11,854,809 |
2021-12-31 | $84.55 | $86.51 | $84.52 | $84.75 | $84.75 | 10,381,642 |
2021-12-30 | $85.18 | $87.99 | $84.90 | $85.14 | $85.14 | 10,534,931 |
2021-12-29 | $84.89 | $85.80 | $83.27 | $85.26 | $85.26 | 8,950,874 |
2021-12-28 | $86.20 | $88.38 | $84.49 | $85.03 | $85.03 | 12,299,661 |
2021-12-27 | $84.50 | $86.65 | $82.58 | $86.60 | $86.60 | 12,964,700 |
2021-12-23 | $83.10 | $84.99 | $82.26 | $84.20 | $84.20 | 11,153,533 |
2021-12-22 | $79.53 | $82.27 | $78.75 | $82.23 | $82.23 | 13,213,796 |
2021-12-21 | $75.71 | $80.10 | $75.71 | $79.95 | $79.95 | 15,091,372 |
2021-12-20 | $73.62 | $74.51 | $70.08 | $73.65 | $73.60 | 19,484,398 |
2021-12-17 | $73.82 | $79.25 | $71.86 | $76.93 | $76.88 | 14,635,037 |
2021-12-16 | $81.68 | $82.21 | $73.84 | $74.92 | $74.87 | 16,696,810 |
2021-12-15 | $76.12 | $80.32 | $72.81 | $79.89 | $79.84 | 18,528,016 |
2021-12-14 | $76.52 | $79.70 | $75.17 | $76.20 | $76.15 | 11,043,551 |
2021-12-13 | $80.73 | $81.43 | $76.70 | $78.29 | $78.24 | 9,223,746 |
2021-12-10 | $84.17 | $84.97 | $79.91 | $81.71 | $81.66 | 11,648,565 |
2021-12-09 | $86.40 | $87.71 | $82.37 | $82.43 | $82.38 | 12,205,233 |
2021-12-08 | $87.19 | $89.40 | $85.41 | $88.47 | $88.41 | 11,891,175 |
2021-12-07 | $84.48 | $88.73 | $84.25 | $86.53 | $86.48 | 11,876,558 |
2021-12-06 | $78.29 | $82.73 | $75.30 | $80.99 | $80.94 | 19,456,594 |
2021-12-03 | $82.56 | $82.69 | $74.22 | $76.37 | $76.32 | 21,636,088 |
2021-12-02 | $76.35 | $82.22 | $75.76 | $81.46 | $81.41 | 23,175,563 |
2021-12-01 | $86.00 | $87.28 | $75.11 | $75.28 | $75.23 | 27,311,840 |
2021-11-30 | $83.56 | $84.87 | $78.00 | $80.79 | $80.74 | 24,176,326 |
2021-11-29 | $89.84 | $90.50 | $84.17 | $85.89 | $85.84 | 13,376,614 |
2021-11-26 | $88.68 | $90.18 | $82.11 | $86.43 | $86.38 | 15,612,699 |
2021-11-24 | $94.30 | $97.49 | $93.24 | $97.02 | $96.96 | 8,637,875 |
2021-11-23 | $96.80 | $98.80 | $93.30 | $96.73 | $96.67 | 14,037,786 |
2021-11-22 | $100.29 | $102.32 | $97.09 | $97.24 | $97.18 | 10,601,949 |
2021-11-19 | $99.06 | $100.63 | $98.06 | $98.50 | $98.44 | 8,234,662 |
2021-11-18 | $103.84 | $104.10 | $98.86 | $101.26 | $101.20 | 10,170,320 |
2021-11-17 | $105.41 | $105.57 | $101.59 | $102.57 | $102.51 | 8,123,421 |
2021-11-16 | $105.06 | $107.21 | $104.02 | $106.67 | $106.60 | 5,446,425 |
2021-11-15 | $108.90 | $109.08 | $104.80 | $106.15 | $106.08 | 7,999,361 |
2021-11-12 | $107.99 | $108.39 | $106.42 | $107.40 | $107.33 | 7,391,644 |
2021-11-11 | $105.77 | $108.55 | $105.01 | $107.15 | $107.08 | 4,297,027 |
2021-11-10 | $108.26 | $110.33 | $103.18 | $104.59 | $104.52 | 13,065,157 |
2021-11-09 | $110.97 | $111.66 | $107.54 | $109.80 | $109.73 | 6,750,544 |
2021-11-08 | $113.39 | $114.31 | $110.85 | $111.84 | $111.77 | 9,406,019 |
2021-11-05 | $109.88 | $112.83 | $108.55 | $110.80 | $110.73 | 8,830,442 |
2021-11-04 | $107.64 | $109.50 | $105.05 | $106.29 | $106.22 | 7,911,779 |
2021-11-03 | $100.66 | $107.97 | $100.37 | $106.45 | $106.38 | 9,358,849 |
2021-11-02 | $101.00 | $101.57 | $98.78 | $101.08 | $101.02 | 7,707,260 |
2021-11-01 | $94.54 | $100.67 | $94.20 | $100.42 | $100.36 | 7,867,486 |
2021-10-29 | $92.86 | $94.13 | $91.86 | $93.24 | $93.18 | 5,106,536 |
2021-10-28 | $89.43 | $93.45 | $89.37 | $93.20 | $93.14 | 6,997,902 |
2021-10-27 | $92.32 | $92.69 | $87.90 | $87.92 | $87.86 | 10,203,018 |
2021-10-26 | $95.91 | $96.73 | $93.15 | $93.27 | $93.21 | 7,006,463 |
2021-10-25 | $93.18 | $95.82 | $92.54 | $95.40 | $95.34 | 5,478,240 |
2021-10-22 | $93.23 | $93.90 | $90.61 | $92.70 | $92.64 | 6,273,640 |
2021-10-21 | $92.41 | $94.65 | $91.73 | $93.37 | $93.31 | 6,836,758 |
2021-10-20 | $91.09 | $93.39 | $89.96 | $92.67 | $92.61 | 6,716,940 |
2021-10-19 | $90.97 | $92.06 | $89.36 | $90.89 | $90.83 | 5,822,013 |
2021-10-18 | $88.46 | $90.60 | $88.29 | $89.92 | $89.86 | 4,511,255 |
2021-10-15 | $93.13 | $93.90 | $89.87 | $89.95 | $89.89 | 7,584,814 |
2021-10-14 | $89.46 | $91.01 | $89.04 | $90.78 | $90.72 | 7,009,795 |
2021-10-13 | $86.22 | $87.17 | $83.86 | $87.01 | $86.96 | 7,668,420 |
2021-10-12 | $85.04 | $86.90 | $84.50 | $85.89 | $85.84 | 7,069,301 |
2021-10-11 | $86.20 | $88.17 | $84.38 | $84.44 | $84.39 | 6,239,768 |
2021-10-08 | $88.03 | $88.87 | $85.78 | $85.93 | $85.88 | 7,574,627 |
2021-10-07 | $85.95 | $89.80 | $85.75 | $88.00 | $87.94 | 7,606,682 |
2021-10-06 | $82.82 | $84.40 | $80.46 | $84.02 | $83.97 | 11,280,683 |
2021-10-05 | $85.25 | $87.68 | $84.04 | $85.37 | $85.32 | 8,130,074 |
2021-10-04 | $86.67 | $86.90 | $82.95 | $84.46 | $84.41 | 11,062,778 |
2021-10-01 | $84.34 | $88.25 | $81.74 | $86.86 | $86.81 | 11,831,618 |
2021-09-30 | $86.71 | $87.31 | $82.76 | $82.90 | $82.85 | 12,837,954 |
2021-09-29 | $86.96 | $87.36 | $84.54 | $85.33 | $85.28 | 11,027,259 |
2021-09-28 | $90.88 | $91.03 | $85.30 | $85.82 | $85.77 | 10,460,184 |
2021-09-27 | $88.67 | $93.52 | $88.67 | $91.96 | $91.90 | 8,542,945 |
2021-09-24 | $87.96 | $89.59 | $86.63 | $88.15 | $88.09 | 7,249,152 |
2021-09-23 | $86.36 | $90.29 | $85.66 | $89.38 | $89.32 | 8,182,656 |
2021-09-22 | $82.64 | $86.69 | $82.60 | $84.81 | $84.76 | 9,491,848 |
2021-09-21 | $82.39 | $83.07 | $79.24 | $81.19 | $81.14 | 9,845,408 |
2021-09-20 | $81.07 | $82.85 | $77.30 | $80.67 | $80.62 | 17,003,282 |
2021-09-17 | $85.91 | $87.56 | $84.79 | $86.76 | $86.71 | 8,376,836 |
2021-09-16 | $86.70 | $87.93 | $84.36 | $86.60 | $86.55 | 5,901,536 |
2021-09-15 | $84.08 | $87.23 | $83.52 | $86.91 | $86.86 | 7,593,733 |
2021-09-14 | $88.54 | $88.54 | $83.06 | $84.19 | $84.14 | 10,413,266 |
2021-09-13 | $87.92 | $88.11 | $84.49 | $87.59 | $87.53 | 11,984,688 |
2021-09-10 | $90.24 | $90.39 | $85.96 | $86.11 | $86.06 | 9,495,346 |
2021-09-09 | $88.35 | $91.59 | $87.68 | $88.77 | $88.71 | 9,162,212 |
2021-09-08 | $90.84 | $91.30 | $87.27 | $88.79 | $88.73 | 7,447,399 |
2021-09-07 | $93.40 | $95.02 | $91.62 | $91.83 | $91.77 | 7,673,945 |
2021-09-03 | $94.18 | $95.02 | $92.83 | $93.79 | $93.73 | 6,746,680 |
2021-09-02 | $94.25 | $96.08 | $93.34 | $95.07 | $95.01 | 7,339,862 |
2021-09-01 | $92.39 | $94.11 | $90.07 | $93.19 | $93.13 | 9,798,793 |
2021-08-31 | $90.49 | $92.14 | $89.44 | $91.35 | $91.29 | 7,610,157 |
2021-08-30 | $93.01 | $93.03 | $90.20 | $90.81 | $90.75 | 6,175,518 |
2021-08-27 | $85.27 | $92.60 | $85.19 | $91.96 | $91.90 | 12,625,816 |
2021-08-26 | $87.08 | $88.25 | $84.27 | $84.87 | $84.82 | 8,850,718 |
2021-08-25 | $86.59 | $89.20 | $85.57 | $87.61 | $87.55 | 7,558,656 |
2021-08-24 | $84.95 | $86.80 | $84.29 | $86.67 | $86.62 | 9,214,019 |
2021-08-23 | $81.71 | $84.50 | $81.71 | $84.19 | $84.14 | 9,682,275 |
2021-08-20 | $75.96 | $80.17 | $75.25 | $79.63 | $79.58 | 13,184,173 |
2021-08-19 | $76.34 | $78.12 | $74.45 | $75.82 | $75.77 | 18,899,341 |
2021-08-18 | $80.40 | $82.59 | $78.50 | $78.67 | $78.62 | 12,783,403 |
2021-08-17 | $81.09 | $82.29 | $77.73 | $80.81 | $80.76 | 17,795,131 |
2021-08-16 | $84.68 | $85.21 | $82.19 | $83.84 | $83.79 | 9,280,634 |
2021-08-13 | $88.42 | $88.82 | $85.75 | $86.19 | $86.14 | 7,498,855 |
2021-08-12 | $89.38 | $89.39 | $86.95 | $88.60 | $88.54 | 8,129,511 |
2021-08-11 | $88.49 | $89.33 | $85.50 | $89.29 | $89.23 | 8,532,431 |
2021-08-10 | $88.03 | $88.75 | $86.38 | $88.05 | $87.99 | 8,104,515 |
2021-08-09 | $88.37 | $88.73 | $86.36 | $87.51 | $87.45 | 6,034,664 |
2021-08-06 | $89.28 | $91.07 | $87.49 | $89.04 | $88.98 | 8,327,889 |
2021-08-05 | $84.03 | $87.83 | $83.58 | $87.48 | $87.42 | 8,885,755 |
2021-08-04 | $84.05 | $86.52 | $82.67 | $82.96 | $82.91 | 10,071,828 |
2021-08-03 | $85.87 | $86.41 | $81.80 | $86.24 | $86.19 | 12,281,414 |
2021-08-02 | $87.97 | $90.47 | $84.74 | $85.09 | $85.04 | 10,417,493 |
2021-07-30 | $87.14 | $89.93 | $85.45 | $86.46 | $86.41 | 8,126,979 |
2021-07-29 | $88.35 | $90.35 | $87.67 | $88.20 | $88.14 | 12,869,951 |
2021-07-28 | $83.97 | $88.14 | $82.27 | $86.25 | $86.20 | 11,058,346 |
2021-07-27 | $84.14 | $84.23 | $79.94 | $82.57 | $82.52 | 13,794,076 |
2021-07-26 | $85.65 | $87.67 | $84.32 | $85.57 | $85.52 | 11,270,525 |
2021-07-23 | $85.12 | $85.22 | $81.76 | $84.71 | $84.66 | 7,838,506 |
2021-07-22 | $87.07 | $87.17 | $82.53 | $83.59 | $83.54 | 10,142,394 |
2021-07-21 | $84.86 | $87.97 | $84.69 | $87.86 | $87.80 | 9,289,835 |
2021-07-20 | $76.94 | $84.45 | $75.91 | $83.38 | $83.33 | 13,922,715 |
2021-07-19 | $75.18 | $79.41 | $73.41 | $76.50 | $76.45 | 18,616,251 |
2021-07-16 | $85.58 | $85.60 | $79.45 | $80.00 | $79.95 | 10,407,071 |
2021-07-15 | $83.39 | $84.73 | $80.00 | $83.17 | $83.12 | 10,082,612 |
2021-07-14 | $90.34 | $91.09 | $84.16 | $84.55 | $84.50 | 9,419,622 |
2021-07-13 | $92.32 | $92.90 | $88.55 | $88.74 | $88.68 | 6,799,432 |
2021-07-12 | $92.70 | $94.31 | $91.46 | $94.06 | $94.00 | 4,673,303 |
2021-07-09 | $91.01 | $93.80 | $90.14 | $93.72 | $93.66 | 6,551,199 |
2021-07-08 | $85.31 | $91.02 | $83.50 | $88.28 | $88.22 | 9,642,408 |
2021-07-07 | $92.92 | $94.28 | $88.27 | $90.70 | $90.64 | 8,351,873 |
2021-07-06 | $97.60 | $97.79 | $90.77 | $93.35 | $93.29 | 7,106,373 |
2021-07-02 | $101.07 | $101.15 | $96.71 | $97.41 | $97.35 | 7,435,807 |
2021-07-01 | $99.63 | $100.97 | $98.27 | $100.43 | $100.37 | 5,730,376 |
2021-06-30 | $96.88 | $99.02 | $95.78 | $97.89 | $97.83 | 5,513,048 |
2021-06-29 | $100.13 | $100.85 | $97.07 | $97.85 | $97.79 | 4,654,249 |
2021-06-28 | $101.49 | $101.95 | $97.02 | $99.22 | $99.16 | 5,865,958 |
2021-06-25 | $101.49 | $103.03 | $100.88 | $100.93 | $100.87 | 7,071,587 |
2021-06-24 | $98.76 | $101.04 | $98.02 | $101.04 | $100.98 | 4,089,922 |
2021-06-23 | $96.09 | $98.58 | $96.09 | $97.13 | $97.07 | 3,661,227 |
2021-06-22 | $94.06 | $96.61 | $92.04 | $96.19 | $96.13 | 5,801,934 |
2021-06-21 | $91.19 | $95.45 | $90.38 | $94.76 | $94.70 | 6,166,936 |
2021-06-18 | $91.14 | $93.60 | $87.81 | $88.93 | $88.87 | 8,683,909 |
2021-06-17 | $98.08 | $99.33 | $92.00 | $95.52 | $95.46 | 9,238,976 |
2021-06-16 | $98.57 | $99.95 | $96.02 | $98.87 | $98.81 | 8,941,602 |
2021-06-15 | $100.45 | $100.96 | $97.10 | $99.61 | $99.55 | 4,055,308 |
2021-06-14 | $101.99 | $103.41 | $99.25 | $100.48 | $100.42 | 4,487,036 |
2021-06-11 | $99.41 | $101.39 | $99.17 | $101.38 | $101.32 | 4,248,641 |
2021-06-10 | $101.23 | $101.96 | $97.46 | $98.32 | $98.26 | 7,583,537 |
2021-06-09 | $103.29 | $103.44 | $99.95 | $100.48 | $100.42 | 6,085,529 |
2021-06-08 | $100.20 | $103.21 | $98.71 | $102.51 | $102.45 | 6,858,875 |
2021-06-07 | $96.06 | $99.70 | $96.06 | $99.37 | $99.31 | 6,105,146 |
2021-06-04 | $95.59 | $96.31 | $94.04 | $95.50 | $95.44 | 5,410,074 |
2021-06-03 | $94.80 | $95.78 | $91.25 | $94.28 | $94.22 | 9,216,487 |
2021-06-02 | $97.37 | $97.40 | $94.82 | $96.80 | $96.74 | 6,739,789 |
2021-06-01 | $95.47 | $96.98 | $93.79 | $96.53 | $96.47 | 5,293,460 |
2021-05-28 | $95.20 | $95.26 | $92.65 | $93.39 | $93.33 | 5,294,163 |
2021-05-27 | $92.63 | $94.26 | $91.62 | $93.49 | $93.43 | 5,429,215 |
2021-05-26 | $86.83 | $91.00 | $86.83 | $90.76 | $90.70 | 5,458,624 |
2021-05-25 | $89.41 | $91.16 | $85.76 | $85.88 | $85.83 | 6,880,931 |
2021-05-24 | $88.13 | $89.68 | $86.74 | $88.43 | $88.37 | 5,045,144 |
2021-05-21 | $88.26 | $89.50 | $86.19 | $86.76 | $86.71 | 5,968,376 |
2021-05-20 | $84.74 | $86.60 | $82.53 | $86.05 | $86.00 | 6,752,590 |
2021-05-19 | $82.24 | $84.60 | $79.84 | $84.40 | $84.35 | 8,049,588 |
2021-05-18 | $88.52 | $90.66 | $86.20 | $86.43 | $86.38 | 4,821,273 |
2021-05-17 | $86.51 | $88.48 | $84.31 | $88.44 | $88.38 | 5,342,065 |
2021-05-14 | $84.57 | $88.43 | $83.37 | $88.02 | $87.96 | 7,031,168 |
2021-05-13 | $79.38 | $83.93 | $77.71 | $82.08 | $82.03 | 10,957,059 |
2021-05-12 | $83.97 | $85.90 | $77.44 | $77.87 | $77.82 | 13,539,757 |
2021-05-11 | $81.41 | $87.81 | $80.79 | $86.25 | $86.20 | 11,611,019 |
2021-05-10 | $93.97 | $94.52 | $86.94 | $87.03 | $86.98 | 9,518,760 |
2021-05-07 | $90.80 | $94.79 | $90.23 | $94.21 | $94.15 | 5,524,460 |
2021-05-06 | $90.85 | $91.01 | $85.97 | $90.98 | $90.92 | 6,195,415 |
2021-05-05 | $92.75 | $93.15 | $89.27 | $90.56 | $90.50 | 5,718,700 |
2021-05-04 | $93.27 | $93.65 | $88.74 | $91.66 | $91.60 | 8,312,237 |
2021-05-03 | $96.45 | $96.76 | $93.71 | $95.12 | $95.06 | 4,717,250 |
2021-04-30 | $94.78 | $97.40 | $92.74 | $93.78 | $93.72 | 6,730,463 |
2021-04-29 | $101.20 | $101.28 | $94.88 | $97.77 | $97.71 | 10,461,722 |
2021-04-28 | $97.79 | $99.62 | $96.53 | $98.83 | $98.77 | 5,876,808 |
2021-04-27 | $98.70 | $99.48 | $97.05 | $98.37 | $98.31 | 7,254,403 |
2021-04-26 | $96.46 | $98.55 | $96.14 | $97.74 | $97.68 | 6,670,674 |
2021-04-23 | $91.31 | $95.93 | $90.33 | $94.72 | $94.66 | 8,570,695 |
2021-04-22 | $91.83 | $94.38 | $88.81 | $89.89 | $89.83 | 9,935,930 |
2021-04-21 | $84.47 | $91.00 | $82.75 | $90.90 | $90.84 | 6,928,691 |
2021-04-20 | $89.11 | $89.92 | $82.36 | $84.93 | $84.88 | 10,850,488 |
2021-04-19 | $92.71 | $93.44 | $88.05 | $90.32 | $90.26 | 7,468,175 |
2021-04-16 | $94.77 | $95.16 | $91.90 | $94.03 | $93.97 | 6,494,547 |
2021-04-15 | $94.53 | $94.53 | $91.01 | $93.49 | $93.43 | 6,830,927 |
2021-04-14 | $90.53 | $95.52 | $90.41 | $92.32 | $92.26 | 8,624,847 |
2021-04-13 | $89.96 | $91.39 | $86.83 | $89.67 | $89.61 | 6,195,664 |
2021-04-12 | $91.48 | $91.83 | $88.72 | $90.37 | $90.31 | 6,598,729 |
2021-04-09 | $91.22 | $92.00 | $89.77 | $91.47 | $91.41 | 6,933,833 |
2021-04-08 | $90.50 | $91.71 | $87.59 | $91.40 | $91.34 | 10,749,843 |
2021-04-07 | $93.52 | $93.77 | $88.24 | $89.07 | $89.01 | 9,311,492 |
2021-04-06 | $94.55 | $96.67 | $93.12 | $93.73 | $93.67 | 6,834,768 |
2021-04-05 | $96.24 | $97.58 | $92.81 | $94.43 | $94.37 | 9,170,927 |
2021-04-01 | $91.36 | $93.10 | $90.91 | $93.07 | $93.01 | 12,760,740 |
2021-03-31 | $87.46 | $91.29 | $87.46 | $89.51 | $89.45 | 12,520,975 |
2021-03-30 | $81.94 | $86.91 | $80.56 | $86.17 | $86.12 | 7,085,815 |
2021-03-29 | $87.60 | $89.94 | $81.65 | $82.08 | $82.03 | 10,551,509 |
2021-03-26 | $87.59 | $89.68 | $84.11 | $89.58 | $89.52 | 11,528,770 |
2021-03-25 | $76.68 | $85.92 | $75.26 | $85.05 | $85.00 | 10,668,901 |
2021-03-24 | $88.58 | $90.27 | $79.37 | $79.43 | $79.38 | 8,237,968 |
2021-03-23 | $93.03 | $93.88 | $84.00 | $85.41 | $85.36 | 8,621,594 |
2021-03-22 | $98.86 | $99.37 | $94.22 | $95.74 | $95.68 | 4,334,304 |
2021-03-19 | $95.00 | $100.00 | $92.85 | $97.86 | $97.80 | 6,239,479 |
2021-03-18 | $103.25 | $106.14 | $94.91 | $95.86 | $95.80 | 7,998,773 |
2021-03-17 | $100.83 | $106.00 | $98.71 | $105.44 | $105.37 | 6,869,066 |
2021-03-16 | $107.60 | $107.82 | $101.00 | $102.92 | $102.86 | 7,668,118 |
2021-03-15 | $106.82 | $108.44 | $104.94 | $108.41 | $108.34 | 5,462,421 |
2021-03-12 | $105.00 | $107.94 | $104.18 | $107.55 | $107.48 | 7,431,996 |
2021-03-11 | $101.87 | $105.38 | $100.91 | $105.22 | $105.15 | 5,543,091 |
2021-03-10 | $96.74 | $101.01 | $96.25 | $98.86 | $98.80 | 9,266,708 |
2021-03-09 | $92.84 | $95.91 | $90.98 | $93.79 | $93.73 | 6,003,132 |
2021-03-08 | $89.07 | $92.56 | $87.01 | $88.45 | $88.39 | 10,139,792 |
2021-03-05 | $86.16 | $87.63 | $75.02 | $87.01 | $86.96 | 11,634,582 |
2021-03-04 | $88.41 | $91.11 | $77.35 | $82.07 | $82.02 | 12,696,689 |
2021-03-03 | $93.27 | $96.00 | $89.33 | $89.38 | $89.32 | 8,202,676 |
2021-03-02 | $97.76 | $97.99 | $92.25 | $92.41 | $92.35 | 6,921,267 |
2021-03-01 | $94.89 | $98.85 | $94.32 | $98.19 | $98.13 | 6,241,102 |
2021-02-26 | $90.14 | $93.40 | $84.41 | $88.65 | $88.59 | 7,523,786 |
2021-02-25 | $99.86 | $100.88 | $88.22 | $88.94 | $88.88 | 10,195,573 |
2021-02-24 | $94.50 | $100.67 | $93.50 | $100.22 | $100.16 | 6,950,907 |
2021-02-23 | $92.70 | $95.05 | $85.59 | $93.53 | $93.47 | 8,468,352 |
2021-02-22 | $95.85 | $99.54 | $95.11 | $96.11 | $96.05 | 5,370,389 |
2021-02-19 | $94.63 | $99.36 | $94.25 | $97.92 | $97.86 | 6,473,844 |
2021-02-18 | $94.51 | $94.93 | $90.70 | $92.14 | $92.08 | 5,693,857 |
2021-02-17 | $96.23 | $97.62 | $92.70 | $96.78 | $96.72 | 6,208,930 |
2021-02-16 | $103.82 | $104.10 | $97.72 | $98.98 | $98.92 | 5,337,079 |
2021-02-12 | $99.21 | $101.60 | $97.50 | $100.94 | $100.88 | 4,128,123 |
2021-02-11 | $102.14 | $103.28 | $95.92 | $100.13 | $100.07 | 6,327,662 |
2021-02-10 | $104.59 | $105.13 | $97.92 | $100.49 | $100.43 | 8,513,935 |
2021-02-09 | $100.98 | $104.17 | $99.75 | $102.56 | $102.50 | 4,350,983 |
2021-02-08 | $96.59 | $101.08 | $96.00 | $100.97 | $100.91 | 4,658,917 |
2021-02-05 | $92.97 | $94.14 | $90.35 | $93.95 | $93.89 | 6,909,093 |
2021-02-04 | $85.95 | $90.39 | $85.93 | $90.21 | $90.15 | 4,851,163 |
2021-02-03 | $84.38 | $85.54 | $81.87 | $84.94 | $84.89 | 6,313,216 |
2021-02-02 | $83.64 | $84.69 | $81.10 | $84.19 | $84.14 | 5,864,627 |
2021-02-01 | $78.03 | $81.80 | $75.45 | $80.84 | $80.79 | 6,108,273 |
2021-01-29 | $79.98 | $81.38 | $74.43 | $75.27 | $75.22 | 10,219,079 |
2021-01-28 | $81.27 | $82.93 | $77.59 | $78.80 | $78.75 | 7,014,222 |
2021-01-27 | $79.83 | $83.84 | $77.13 | $79.67 | $79.62 | 9,483,652 |
2021-01-26 | $87.80 | $88.24 | $83.60 | $84.18 | $84.13 | 6,291,061 |
2021-01-25 | $86.20 | $89.75 | $82.17 | $86.00 | $85.95 | 8,759,071 |
2021-01-22 | $81.02 | $86.65 | $80.41 | $86.29 | $86.24 | 7,645,129 |
2021-01-21 | $86.14 | $86.50 | $82.70 | $83.45 | $83.40 | 5,966,598 |
2021-01-20 | $85.58 | $87.51 | $84.07 | $85.65 | $85.60 | 5,915,140 |
2021-01-19 | $84.37 | $84.70 | $82.52 | $84.52 | $84.47 | 5,465,405 |
2021-01-15 | $81.49 | $83.31 | $78.43 | $81.44 | $81.39 | 9,921,127 |
2021-01-14 | $82.06 | $86.42 | $82.00 | $85.21 | $85.16 | 5,910,102 |
2021-01-13 | $82.46 | $82.74 | $79.77 | $80.41 | $80.36 | 5,098,149 |
2021-01-12 | $79.04 | $82.30 | $78.98 | $82.11 | $82.06 | 5,517,816 |
2021-01-11 | $75.29 | $78.61 | $74.92 | $78.00 | $77.95 | 5,324,584 |
2021-01-08 | $79.99 | $80.48 | $74.71 | $78.10 | $78.05 | 8,773,801 |
2021-01-07 | $76.07 | $79.08 | $76.01 | $78.68 | $78.63 | 6,399,996 |
2021-01-06 | $69.47 | $76.97 | $69.23 | $74.66 | $74.61 | 14,640,920 |
2021-01-05 | $63.16 | $67.61 | $63.15 | $66.50 | $66.46 | 6,537,359 |
2021-01-04 | $67.61 | $68.03 | $61.02 | $63.57 | $63.53 | 11,571,279 |
2020-12-31 | $66.74 | $66.97 | $64.73 | $66.32 | $66.28 | 5,155,343 |
2020-12-30 | $65.25 | $67.62 | $65.19 | $66.62 | $66.58 | 5,434,499 |
2020-12-29 | $69.01 | $69.30 | $63.59 | $64.57 | $64.53 | 9,011,491 |
2020-12-28 | $71.56 | $71.60 | $68.45 | $68.55 | $68.51 | 7,922,520 |
2020-12-24 | $70.28 | $70.33 | $68.39 | $69.37 | $69.33 | 4,945,559 |
2020-12-23 | $68.90 | $70.01 | $68.25 | $69.55 | $69.51 | 5,261,143 |
2020-12-22 | $66.34 | $68.04 | $65.69 | $67.77 | $67.73 | 7,542,235 |
2020-12-21 | $62.27 | $66.11 | $61.79 | $65.61 | $65.56 | 11,788,413 |
2020-12-18 | $66.97 | $68.20 | $65.12 | $65.77 | $65.72 | 8,149,736 |
2020-12-17 | $65.12 | $66.73 | $64.44 | $66.68 | $66.63 | 6,572,766 |
2020-12-16 | $65.51 | $65.60 | $63.35 | $64.42 | $64.37 | 7,644,251 |
2020-12-15 | $62.30 | $65.16 | $61.28 | $65.04 | $64.99 | 8,478,579 |
2020-12-14 | $62.36 | $63.52 | $60.51 | $60.55 | $60.50 | 9,739,834 |
2020-12-11 | $60.03 | $61.68 | $58.38 | $60.27 | $60.22 | 9,365,243 |
2020-12-10 | $58.00 | $61.58 | $57.54 | $61.25 | $61.20 | 6,933,083 |
2020-12-09 | $61.99 | $62.75 | $58.10 | $59.49 | $59.44 | 12,993,819 |
2020-12-08 | $57.43 | $60.98 | $57.40 | $60.82 | $60.77 | 6,956,701 |
2020-12-07 | $58.45 | $59.12 | $57.71 | $58.55 | $58.50 | 7,171,927 |
2020-12-04 | $55.59 | $58.63 | $55.59 | $58.41 | $58.36 | 7,859,849 |
2020-12-03 | $54.17 | $55.74 | $53.77 | $54.61 | $54.57 | 7,257,994 |
2020-12-02 | $52.90 | $54.24 | $51.85 | $53.67 | $53.63 | 7,433,160 |
2020-12-01 | $54.26 | $54.83 | $52.76 | $53.46 | $53.42 | 10,773,512 |
2020-11-30 | $54.64 | $55.07 | $51.48 | $52.07 | $52.03 | 8,412,290 |
2020-11-27 | $54.56 | $55.21 | $54.12 | $55.14 | $55.10 | 4,568,275 |
2020-11-25 | $54.40 | $54.87 | $52.92 | $54.43 | $54.39 | 8,252,437 |
2020-11-24 | $54.34 | $56.07 | $53.43 | $54.97 | $54.93 | 9,333,093 |
2020-11-23 | $50.75 | $53.03 | $50.35 | $52.14 | $52.10 | 9,118,331 |
2020-11-20 | $48.61 | $49.66 | $47.93 | $49.24 | $49.20 | 6,106,762 |
2020-11-19 | $47.87 | $49.37 | $47.33 | $49.12 | $49.08 | 9,720,358 |
2020-11-18 | $50.57 | $51.22 | $47.98 | $48.09 | $48.05 | 10,582,354 |
2020-11-17 | $48.18 | $50.45 | $46.69 | $50.21 | $50.17 | 10,360,992 |
2020-11-16 | $48.56 | $49.59 | $47.71 | $49.43 | $49.39 | 10,717,925 |
2020-11-13 | $44.50 | $46.65 | $44.49 | $46.17 | $46.13 | 9,897,070 |
2020-11-12 | $44.61 | $45.05 | $42.20 | $43.45 | $43.42 | 12,609,132 |
2020-11-11 | $46.20 | $46.27 | $44.20 | $45.65 | $45.61 | 8,357,208 |
2020-11-10 | $44.55 | $46.13 | $43.41 | $45.63 | $45.59 | 11,127,345 |
2020-11-09 | $47.62 | $48.50 | $43.09 | $43.31 | $43.28 | 14,504,395 |
2020-11-06 | $40.50 | $40.51 | $38.77 | $38.93 | $38.90 | 8,547,506 |
2020-11-05 | $37.98 | $40.39 | $37.90 | $39.99 | $39.96 | 10,077,176 |
2020-11-04 | $35.17 | $38.17 | $35.04 | $36.83 | $36.80 | 14,491,454 |
2020-11-03 | $35.59 | $37.38 | $35.32 | $36.72 | $36.69 | 11,342,088 |
2020-11-02 | $33.18 | $33.91 | $32.52 | $33.89 | $33.86 | 9,704,516 |
2020-10-30 | $32.97 | $33.57 | $31.08 | $32.19 | $32.16 | 13,365,248 |
2020-10-29 | $32.01 | $33.89 | $31.31 | $33.47 | $33.44 | 10,976,821 |
2020-10-28 | $33.30 | $33.78 | $32.19 | $32.34 | $32.31 | 12,723,470 |
2020-10-27 | $36.50 | $36.90 | $35.47 | $35.63 | $35.60 | 6,035,185 |
2020-10-26 | $37.59 | $37.88 | $35.04 | $36.57 | $36.54 | 11,864,305 |
2020-10-23 | $39.11 | $39.27 | $37.83 | $39.08 | $39.05 | 7,614,385 |
2020-10-22 | $37.06 | $38.46 | $36.41 | $38.42 | $38.39 | 9,288,149 |
2020-10-21 | $37.61 | $37.93 | $36.50 | $36.54 | $36.51 | 6,779,501 |
2020-10-20 | $38.03 | $38.69 | $37.23 | $37.48 | $37.45 | 8,169,512 |
2020-10-19 | $39.08 | $39.85 | $37.01 | $37.25 | $37.22 | 9,773,865 |
2020-10-16 | $39.28 | $39.62 | $38.63 | $38.63 | $38.60 | 8,876,384 |
2020-10-15 | $36.55 | $39.26 | $36.18 | $38.97 | $38.94 | 10,013,445 |
2020-10-14 | $39.20 | $39.80 | $37.69 | $37.80 | $37.77 | 9,310,336 |
2020-10-13 | $38.84 | $39.31 | $38.08 | $38.90 | $38.87 | 10,611,154 |
2020-10-12 | $39.49 | $40.06 | $38.88 | $39.72 | $39.69 | 9,073,127 |
2020-10-09 | $39.42 | $39.67 | $38.32 | $38.95 | $38.92 | 13,639,401 |
2020-10-08 | $38.29 | $38.65 | $37.49 | $38.37 | $38.34 | 10,775,885 |
2020-10-07 | $36.13 | $37.45 | $36.06 | $37.11 | $37.08 | 10,625,378 |
2020-10-06 | $36.08 | $37.77 | $34.64 | $34.78 | $34.75 | 15,936,884 |
2020-10-05 | $33.46 | $35.27 | $33.46 | $35.12 | $35.09 | 9,126,390 |
2020-10-02 | $30.27 | $32.88 | $30.02 | $32.45 | $32.42 | 16,678,574 |
2020-10-01 | $31.15 | $32.04 | $30.39 | $31.99 | $31.96 | 12,599,923 |
2020-09-30 | $30.61 | $31.88 | $29.78 | $30.60 | $30.58 | 15,176,950 |
2020-09-29 | $30.63 | $30.86 | $29.47 | $30.30 | $30.28 | 14,683,555 |
2020-09-28 | $29.72 | $30.94 | $29.63 | $30.75 | $30.73 | 12,404,202 |
2020-09-25 | $26.91 | $28.83 | $26.84 | $28.59 | $28.57 | 11,537,970 |
2020-09-24 | $27.25 | $28.65 | $26.14 | $27.28 | $27.26 | 17,468,452 |
2020-09-23 | $29.89 | $30.50 | $27.21 | $27.27 | $27.25 | 14,438,814 |
2020-09-22 | $29.71 | $30.07 | $28.47 | $29.93 | $29.91 | 12,200,637 |
2020-09-21 | $30.49 | $30.73 | $28.25 | $29.29 | $29.27 | 22,497,423 |
2020-09-18 | $33.11 | $33.94 | $31.31 | $32.66 | $32.63 | 12,844,718 |
2020-09-17 | $32.27 | $33.40 | $31.68 | $32.95 | $32.92 | 12,537,590 |
2020-09-16 | $33.22 | $34.97 | $33.04 | $33.70 | $33.67 | 8,319,313 |
2020-09-15 | $33.36 | $33.59 | $32.42 | $32.74 | $32.71 | 7,912,314 |
2020-09-14 | $31.07 | $32.76 | $30.92 | $32.53 | $32.50 | 8,412,851 |
2020-09-11 | $31.30 | $31.37 | $29.29 | $30.20 | $30.18 | 11,676,548 |
2020-09-10 | $32.50 | $33.15 | $30.75 | $30.80 | $30.78 | 12,940,898 |
2020-09-09 | $31.63 | $32.45 | $31.12 | $32.02 | $31.99 | 9,604,804 |
2020-09-08 | $31.50 | $32.34 | $30.14 | $30.67 | $30.65 | 13,816,644 |
2020-09-04 | $34.33 | $34.53 | $30.26 | $32.53 | $32.50 | 16,518,065 |
2020-09-03 | $36.16 | $36.28 | $32.62 | $33.23 | $33.20 | 19,057,470 |
2020-09-02 | $36.01 | $36.75 | $34.89 | $36.39 | $36.36 | 10,235,570 |
2020-09-01 | $34.30 | $35.62 | $33.73 | $35.54 | $35.51 | 9,346,827 |
2020-08-31 | $35.57 | $35.70 | $34.30 | $34.32 | $34.29 | 11,405,330 |
2020-08-28 | $35.20 | $35.57 | $34.60 | $35.51 | $35.48 | 10,810,602 |
2020-08-27 | $34.86 | $35.44 | $33.90 | $34.64 | $34.61 | 15,702,932 |
2020-08-26 | $35.13 | $35.32 | $34.27 | $34.37 | $34.34 | 12,019,442 |
2020-08-25 | $35.36 | $35.41 | $34.01 | $35.07 | $35.04 | 14,788,414 |
2020-08-24 | $34.71 | $34.98 | $33.72 | $34.93 | $34.90 | 13,187,201 |
2020-08-21 | $34.26 | $34.59 | $33.23 | $33.91 | $33.88 | 14,286,114 |
2020-08-20 | $34.03 | $35.15 | $33.87 | $34.64 | $34.61 | 8,794,838 |
2020-08-19 | $35.51 | $36.20 | $34.97 | $35.11 | $35.08 | 10,115,167 |
2020-08-18 | $36.09 | $36.12 | $34.65 | $35.08 | $35.05 | 11,661,319 |
2020-08-17 | $35.89 | $36.22 | $35.36 | $36.11 | $36.08 | 6,762,125 |
2020-08-14 | $35.05 | $36.03 | $34.76 | $35.57 | $35.54 | 11,508,536 |
2020-08-13 | $35.53 | $36.56 | $35.30 | $35.66 | $35.63 | 11,636,694 |
2020-08-12 | $36.65 | $36.80 | $35.20 | $35.90 | $35.87 | 18,405,724 |
2020-08-11 | $37.13 | $37.48 | $34.96 | $35.46 | $35.43 | 17,941,856 |
2020-08-10 | $35.34 | $36.77 | $35.33 | $36.12 | $36.09 | 18,303,801 |
2020-08-07 | $33.18 | $35.04 | $33.02 | $34.98 | $34.95 | 20,159,273 |
2020-08-06 | $33.47 | $33.87 | $32.88 | $33.40 | $33.37 | 14,833,108 |
2020-08-05 | $32.50 | $33.50 | $32.19 | $33.40 | $33.37 | 13,481,677 |
2020-08-04 | $30.73 | $31.66 | $30.49 | $31.54 | $31.52 | 16,712,745 |
2020-08-03 | $30.01 | $31.05 | $29.41 | $30.98 | $30.96 | 15,494,210 |
2020-07-31 | $30.01 | $30.15 | $27.86 | $29.51 | $29.49 | 24,661,700 |
2020-07-30 | $29.39 | $30.57 | $28.88 | $30.40 | $30.38 | 15,355,941 |
2020-07-29 | $29.35 | $30.77 | $29.32 | $30.68 | $30.66 | 12,056,447 |
2020-07-28 | $29.40 | $29.96 | $28.78 | $28.85 | $28.83 | 13,779,959 |
2020-07-27 | $28.91 | $29.76 | $28.42 | $29.69 | $29.67 | 16,560,283 |
2020-07-24 | $29.56 | $29.79 | $28.50 | $28.77 | $28.75 | 21,252,772 |
2020-07-23 | $29.98 | $31.33 | $29.17 | $30.19 | $30.17 | 26,589,573 |
2020-07-22 | $29.43 | $30.39 | $29.41 | $30.05 | $30.03 | 15,480,572 |
2020-07-21 | $29.69 | $30.67 | $29.50 | $30.00 | $29.98 | 24,070,312 |
2020-07-20 | $28.95 | $29.33 | $28.31 | $28.75 | $28.73 | 19,073,381 |
2020-07-17 | $29.19 | $29.75 | $28.54 | $29.14 | $29.12 | 19,533,162 |
2020-07-16 | $28.89 | $29.21 | $28.15 | $28.88 | $28.86 | 23,722,293 |
2020-07-15 | $28.49 | $29.85 | $28.17 | $29.41 | $29.39 | 30,861,935 |
2020-07-14 | $25.21 | $26.57 | $24.79 | $26.51 | $26.49 | 28,840,398 |
2020-07-13 | $27.10 | $28.10 | $25.20 | $25.30 | $25.28 | 27,182,195 |
2020-07-10 | $25.08 | $26.35 | $24.72 | $26.25 | $26.23 | 24,975,639 |
2020-07-09 | $26.72 | $26.89 | $24.03 | $25.03 | $25.01 | 32,396,051 |
2020-07-08 | $26.05 | $26.98 | $25.11 | $26.65 | $26.63 | 23,216,570 |
2020-07-07 | $26.86 | $27.56 | $25.88 | $26.06 | $26.04 | 22,674,356 |
2020-07-06 | $28.63 | $28.75 | $27.28 | $27.53 | $27.51 | 22,924,617 |
2020-07-02 | $28.23 | $28.59 | $26.71 | $27.00 | $26.98 | 24,627,590 |
2020-07-01 | $27.71 | $28.22 | $26.34 | $26.63 | $26.61 | 30,816,578 |
2020-06-30 | $26.03 | $27.69 | $26.00 | $27.39 | $27.37 | 25,872,768 |
2020-06-29 | $24.99 | $26.73 | $24.14 | $26.39 | $26.37 | 30,744,287 |
2020-06-26 | $25.52 | $25.68 | $23.84 | $23.96 | $23.94 | 28,373,643 |
2020-06-25 | $24.52 | $26.09 | $23.84 | $26.03 | $26.01 | 25,630,881 |
2020-06-24 | $26.51 | $26.78 | $23.76 | $24.88 | $24.86 | 34,444,458 |
2020-06-23 | $28.31 | $28.54 | $27.41 | $27.61 | $27.59 | 16,490,472 |
2020-06-22 | $26.10 | $27.36 | $25.29 | $27.30 | $27.27 | 18,183,638 |
2020-06-19 | $28.39 | $28.48 | $25.84 | $26.47 | $26.44 | 24,638,714 |
2020-06-18 | $26.12 | $27.81 | $25.82 | $26.96 | $26.93 | 17,847,409 |
2020-06-17 | $28.61 | $28.82 | $26.67 | $26.93 | $26.90 | 24,843,879 |
2020-06-16 | $29.76 | $29.80 | $26.57 | $28.48 | $28.45 | 39,709,997 |
2020-06-15 | $22.45 | $27.12 | $22.42 | $26.63 | $26.60 | 35,846,611 |
2020-06-12 | $25.90 | $26.25 | $22.74 | $24.87 | $24.84 | 43,304,299 |
2020-06-11 | $26.34 | $26.88 | $23.04 | $23.23 | $23.20 | 48,716,166 |
2020-06-10 | $32.59 | $32.76 | $29.89 | $30.04 | $30.00 | 36,925,090 |
2020-06-09 | $33.16 | $33.76 | $31.93 | $32.76 | $32.72 | 24,158,714 |
2020-06-08 | $34.14 | $34.83 | $33.70 | $34.61 | $34.57 | 20,746,420 |
2020-06-05 | $33.21 | $34.01 | $32.36 | $32.73 | $32.69 | 28,009,150 |
2020-06-04 | $28.87 | $29.95 | $28.48 | $29.33 | $29.30 | 27,944,163 |
2020-06-03 | $28.76 | $30.18 | $28.47 | $29.40 | $29.37 | 21,448,039 |
2020-06-02 | $27.32 | $27.75 | $26.43 | $27.46 | $27.43 | 25,866,077 |
2020-06-01 | $26.29 | $27.63 | $25.89 | $26.84 | $26.81 | 21,805,430 |
2020-05-29 | $25.75 | $26.29 | $24.66 | $26.02 | $25.99 | 31,355,227 |
2020-05-28 | $29.48 | $29.50 | $26.09 | $26.57 | $26.54 | 30,893,546 |
2020-05-27 | $27.66 | $28.78 | $25.31 | $28.57 | $28.54 | 33,583,322 |
2020-05-26 | $26.82 | $26.98 | $25.96 | $26.07 | $26.04 | 27,149,810 |
2020-05-22 | $23.96 | $24.14 | $23.08 | $24.03 | $24.00 | 22,555,974 |
2020-05-21 | $23.65 | $24.14 | $22.85 | $23.77 | $23.74 | 34,466,250 |
2020-05-20 | $22.95 | $24.07 | $22.80 | $23.57 | $23.54 | 29,877,922 |
2020-05-19 | $22.78 | $23.37 | $21.64 | $21.66 | $21.63 | 29,893,368 |
2020-05-18 | $22.15 | $23.29 | $22.10 | $22.99 | $22.96 | 30,616,816 |
2020-05-15 | $18.04 | $19.65 | $17.81 | $19.46 | $19.44 | 24,718,850 |
2020-05-14 | $17.15 | $18.65 | $15.93 | $18.63 | $18.61 | 38,796,083 |
2020-05-13 | $19.86 | $20.02 | $17.32 | $18.35 | $18.33 | 32,670,348 |
2020-05-12 | $23.22 | $23.24 | $20.40 | $20.43 | $20.41 | 24,570,821 |
2020-05-11 | $22.25 | $23.58 | $21.67 | $22.88 | $22.85 | 28,431,662 |
2020-05-08 | $22.14 | $23.34 | $21.70 | $23.23 | $23.20 | 27,402,793 |
2020-05-07 | $20.82 | $21.34 | $20.41 | $20.86 | $20.84 | 21,948,862 |
2020-05-06 | $20.87 | $21.23 | $19.74 | $19.98 | $19.96 | 20,592,431 |
2020-05-05 | $21.15 | $22.04 | $20.21 | $20.44 | $20.42 | 27,250,290 |
2020-05-04 | $19.03 | $20.11 | $18.39 | $19.97 | $19.95 | 18,048,934 |
2020-05-01 | $20.81 | $20.96 | $18.81 | $19.80 | $19.78 | 24,154,831 |
2020-04-30 | $23.34 | $23.89 | $22.37 | $22.47 | $22.44 | 25,870,923 |
2020-04-29 | $24.29 | $26.03 | $23.48 | $25.26 | $25.23 | 30,712,166 |
2020-04-28 | $23.08 | $23.27 | $21.15 | $22.16 | $22.13 | 31,366,724 |
2020-04-27 | $19.63 | $21.70 | $19.57 | $21.20 | $21.17 | 23,780,703 |
2020-04-24 | $18.48 | $19.29 | $17.85 | $18.93 | $18.91 | 19,722,374 |
2020-04-23 | $17.87 | $19.09 | $17.67 | $18.04 | $18.02 | 23,179,964 |
2020-04-22 | $17.91 | $18.24 | $17.30 | $17.53 | $17.51 | 13,115,062 |
2020-04-21 | $16.71 | $17.53 | $16.31 | $16.87 | $16.85 | 25,003,708 |
2020-04-20 | $17.73 | $19.21 | $17.44 | $18.13 | $18.11 | 21,707,908 |
2020-04-17 | $18.69 | $19.08 | $17.98 | $18.84 | $18.82 | 23,626,468 |
2020-04-16 | $17.18 | $17.27 | $15.63 | $16.65 | $16.63 | 22,434,331 |
2020-04-15 | $17.10 | $17.64 | $16.50 | $17.05 | $17.03 | 19,983,530 |
2020-04-14 | $19.90 | $20.35 | $18.75 | $19.41 | $19.39 | 20,995,777 |
2020-04-13 | $19.47 | $19.83 | $17.70 | $18.35 | $18.33 | 25,175,360 |
2020-04-09 | $19.00 | $20.31 | $18.83 | $19.96 | $19.94 | 34,218,592 |
2020-04-08 | $16.13 | $17.86 | $15.60 | $17.49 | $17.47 | 22,009,645 |
2020-04-07 | $16.92 | $17.65 | $15.13 | $15.35 | $15.33 | 28,902,645 |
2020-04-06 | $13.94 | $15.46 | $13.93 | $15.22 | $15.20 | 17,207,091 |
2020-04-03 | $13.18 | $13.67 | $11.65 | $12.35 | $12.34 | 17,589,676 |
2020-04-02 | $12.89 | $14.55 | $12.44 | $13.55 | $13.53 | 17,267,562 |
2020-04-01 | $14.27 | $14.81 | $12.75 | $13.22 | $13.20 | 16,786,798 |
2020-03-31 | $16.70 | $17.36 | $15.51 | $16.55 | $16.53 | 18,303,322 |
2020-03-30 | $16.15 | $16.92 | $15.11 | $16.86 | $16.84 | 12,896,523 |
2020-03-27 | $15.76 | $17.40 | $15.11 | $15.81 | $15.79 | 17,126,138 |
2020-03-26 | $15.67 | $18.12 | $15.54 | $17.85 | $17.83 | 17,124,679 |
2020-03-25 | $14.85 | $16.61 | $13.46 | $15.08 | $15.06 | 23,273,481 |
2020-03-24 | $13.32 | $14.51 | $12.89 | $14.43 | $14.41 | 19,709,644 |
2020-03-23 | $12.12 | $12.19 | $10.09 | $11.40 | $11.39 | 26,219,932 |
2020-03-20 | $13.81 | $14.68 | $11.60 | $11.88 | $11.87 | 17,739,445 |
2020-03-19 | $11.64 | $13.93 | $10.20 | $12.95 | $12.93 | 18,489,645 |
2020-03-18 | $13.20 | $14.67 | $10.11 | $12.00 | $11.99 | 17,381,752 |
2020-03-17 | $14.50 | $16.37 | $12.50 | $15.67 | $15.65 | 13,949,324 |
2020-03-16 | $18.00 | $18.40 | $14.35 | $14.45 | $14.43 | 12,209,381 |
2020-03-13 | $22.50 | $23.12 | $18.00 | $22.98 | $22.95 | 11,616,724 |
2020-03-12 | $22.80 | $24.67 | $19.19 | $19.41 | $19.39 | 15,351,799 |
2020-03-11 | $32.71 | $33.81 | $27.40 | $28.72 | $28.69 | 8,220,511 |
2020-03-10 | $35.81 | $35.81 | $30.75 | $35.49 | $35.45 | 6,725,461 |
2020-03-09 | $37.00 | $37.92 | $32.34 | $32.49 | $32.45 | 6,703,664 |
2020-03-06 | $44.31 | $47.33 | $42.40 | $45.73 | $45.68 | 4,926,375 |
2020-03-05 | $50.36 | $51.34 | $46.72 | $48.59 | $48.53 | 4,778,053 |
2020-03-04 | $51.97 | $54.12 | $50.16 | $53.94 | $53.88 | 3,486,525 |
2020-03-03 | $53.06 | $56.14 | $47.93 | $49.72 | $49.66 | 5,911,324 |
2020-03-02 | $49.77 | $53.02 | $47.26 | $52.96 | $52.90 | 4,439,174 |
2020-02-28 | $46.63 | $49.90 | $45.74 | $49.00 | $48.94 | 6,716,820 |
2020-02-27 | $53.50 | $57.61 | $50.77 | $51.05 | $50.99 | 5,673,375 |
2020-02-26 | $59.99 | $61.58 | $56.70 | $57.15 | $57.08 | 3,824,973 |
2020-02-25 | $66.73 | $66.98 | $58.70 | $59.18 | $59.11 | 4,592,003 |
2020-02-24 | $66.03 | $67.25 | $64.88 | $66.04 | $65.96 | 3,337,786 |
2020-02-21 | $74.08 | $74.50 | $71.71 | $72.71 | $72.62 | 2,554,815 |
2020-02-20 | $73.86 | $75.40 | $72.09 | $75.03 | $74.94 | 2,790,890 |
2020-02-19 | $74.23 | $75.46 | $73.79 | $74.49 | $74.40 | 1,580,325 |
2020-02-18 | $73.34 | $74.08 | $71.96 | $73.40 | $73.31 | 1,754,570 |
2020-02-14 | $74.92 | $74.99 | $73.13 | $73.88 | $73.79 | 1,984,786 |
2020-02-13 | $73.00 | $75.27 | $72.85 | $74.75 | $74.66 | 2,103,376 |
2020-02-12 | $74.06 | $74.42 | $73.12 | $74.13 | $74.04 | 1,825,406 |
2020-02-11 | $72.47 | $73.96 | $71.85 | $72.67 | $72.58 | 2,258,286 |
2020-02-10 | $69.63 | $71.31 | $69.55 | $71.30 | $71.22 | 1,415,577 |
2020-02-07 | $71.94 | $72.00 | $69.47 | $70.10 | $70.02 | 2,559,962 |
2020-02-06 | $74.05 | $74.35 | $72.56 | $72.74 | $72.65 | 2,083,362 |
2020-02-05 | $72.17 | $73.54 | $71.20 | $73.24 | $73.15 | 2,352,144 |
2020-02-04 | $69.47 | $70.71 | $69.29 | $70.01 | $69.93 | 2,102,665 |
2020-02-03 | $66.14 | $67.78 | $66.06 | $67.04 | $66.96 | 2,446,614 |
2020-01-31 | $68.33 | $68.63 | $64.28 | $65.02 | $64.94 | 3,513,827 |
2020-01-30 | $67.79 | $69.45 | $66.70 | $69.22 | $69.14 | 2,199,418 |
2020-01-29 | $70.69 | $71.27 | $69.21 | $69.27 | $69.19 | 1,701,096 |
2020-01-28 | $70.00 | $71.06 | $69.57 | $70.46 | $70.38 | 1,670,057 |
2020-01-27 | $67.86 | $69.97 | $67.33 | $68.76 | $68.68 | 3,167,815 |
2020-01-24 | $74.64 | $74.64 | $69.68 | $71.07 | $70.99 | 3,345,019 |
2020-01-23 | $73.51 | $74.59 | $71.30 | $74.04 | $73.95 | 1,895,018 |
2020-01-22 | $74.92 | $75.50 | $73.62 | $74.07 | $73.98 | 1,755,645 |
2020-01-21 | $75.23 | $75.42 | $73.74 | $74.22 | $74.13 | 2,420,324 |
2020-01-17 | $77.84 | $77.89 | $75.64 | $76.11 | $76.02 | 2,172,350 |
2020-01-16 | $75.51 | $77.23 | $75.33 | $76.84 | $76.75 | 2,696,258 |
2020-01-15 | $72.39 | $74.70 | $72.35 | $73.90 | $73.81 | 2,846,882 |
2020-01-14 | $71.05 | $74.22 | $70.84 | $72.96 | $72.87 | 3,069,216 |
2020-01-13 | $70.84 | $72.24 | $69.70 | $72.11 | $72.02 | 2,227,329 |
2020-01-10 | $71.71 | $71.80 | $69.91 | $70.73 | $70.65 | 2,612,932 |
2020-01-09 | $72.42 | $72.81 | $71.29 | $71.65 | $71.57 | 2,163,950 |
2020-01-08 | $70.78 | $72.29 | $70.63 | $71.51 | $71.43 | 2,969,266 |
2020-01-07 | $70.83 | $71.43 | $69.98 | $70.78 | $70.70 | 1,820,255 |
2020-01-06 | $69.54 | $71.72 | $69.16 | $71.51 | $71.43 | 2,424,090 |
2020-01-03 | $69.47 | $71.61 | $69.36 | $71.14 | $71.06 | 2,437,851 |
2020-01-02 | $73.26 | $73.31 | $70.07 | $72.09 | $72.00 | 4,122,787 |
2019-12-31 | $71.15 | $72.80 | $70.68 | $71.99 | $71.91 | 2,443,935 |
2019-12-30 | $72.37 | $72.63 | $70.52 | $71.68 | $71.60 | 2,005,049 |
2019-12-27 | $73.80 | $73.88 | $71.66 | $72.18 | $72.09 | 2,886,520 |
2019-12-26 | $73.51 | $73.70 | $72.91 | $73.36 | $73.27 | 1,559,983 |
2019-12-24 | $73.02 | $73.34 | $72.48 | $73.34 | $73.25 | 981,789 |
2019-12-23 | $72.80 | $72.92 | $71.66 | $72.89 | $72.80 | 2,353,931 |
2019-12-20 | $72.86 | $73.15 | $72.24 | $72.54 | $72.31 | 2,467,827 |
2019-12-19 | $71.67 | $72.20 | $71.20 | $72.20 | $71.97 | 1,738,488 |
2019-12-18 | $71.41 | $71.73 | $70.51 | $71.49 | $71.26 | 1,866,564 |
2019-12-17 | $70.31 | $70.95 | $69.71 | $70.94 | $70.71 | 1,624,566 |
2019-12-16 | $70.19 | $71.17 | $69.77 | $69.93 | $69.70 | 2,326,669 |
2019-12-13 | $69.09 | $70.40 | $67.54 | $68.48 | $68.26 | 2,963,153 |
2019-12-12 | $67.82 | $70.73 | $67.23 | $69.38 | $69.16 | 3,317,281 |
2019-12-11 | $68.01 | $68.25 | $66.86 | $67.62 | $67.40 | 1,790,144 |
2019-12-10 | $67.43 | $68.13 | $66.86 | $67.65 | $67.43 | 1,813,795 |
2019-12-09 | $67.87 | $68.36 | $67.43 | $67.53 | $67.31 | 1,836,732 |
2019-12-06 | $67.66 | $68.66 | $67.57 | $67.93 | $67.71 | 2,445,389 |
2019-12-05 | $66.25 | $66.53 | $65.10 | $65.69 | $65.48 | 2,064,503 |
2019-12-04 | $65.12 | $66.01 | $64.87 | $65.52 | $65.31 | 1,817,811 |
2019-12-03 | $63.13 | $64.25 | $62.27 | $64.21 | $64.00 | 2,822,673 |
2019-12-02 | $67.25 | $67.29 | $64.46 | $64.76 | $64.55 | 3,530,281 |
2019-11-29 | $67.55 | $68.05 | $66.66 | $66.74 | $66.52 | 1,585,378 |
2019-11-27 | $67.55 | $68.23 | $67.18 | $68.09 | $67.87 | 2,154,947 |
2019-11-26 | $66.79 | $67.77 | $66.22 | $66.71 | $66.49 | 2,295,746 |
2019-11-25 | $63.50 | $66.86 | $63.34 | $66.61 | $66.39 | 2,948,941 |
2019-11-22 | $62.74 | $62.98 | $61.60 | $62.55 | $62.35 | 1,779,351 |
2019-11-21 | $63.32 | $63.41 | $61.46 | $62.02 | $61.82 | 2,135,381 |
2019-11-20 | $63.04 | $64.28 | $61.50 | $63.08 | $62.88 | 2,691,165 |
2019-11-19 | $63.75 | $64.42 | $62.77 | $63.70 | $63.49 | 2,152,166 |
2019-11-18 | $63.24 | $63.27 | $62.35 | $62.93 | $62.73 | 1,888,351 |
2019-11-15 | $63.84 | $63.93 | $62.85 | $63.52 | $63.31 | 1,650,942 |
2019-11-14 | $62.34 | $63.50 | $62.22 | $62.62 | $62.42 | 1,663,025 |
2019-11-13 | $62.10 | $63.06 | $61.50 | $62.71 | $62.51 | 2,463,864 |
2019-11-12 | $63.64 | $64.70 | $63.07 | $63.41 | $63.21 | 2,241,920 |
2019-11-11 | $62.56 | $63.57 | $62.35 | $63.39 | $63.19 | 1,636,151 |
2019-11-08 | $62.82 | $64.01 | $62.45 | $63.78 | $63.57 | 1,665,734 |
2019-11-07 | $64.59 | $65.10 | $62.75 | $63.30 | $63.10 | 2,514,212 |
2019-11-06 | $63.72 | $63.75 | $62.33 | $62.80 | $62.60 | 1,753,888 |
2019-11-05 | $64.30 | $65.48 | $63.74 | $63.87 | $63.66 | 2,290,478 |
2019-11-04 | $64.23 | $64.54 | $63.13 | $63.65 | $63.44 | 2,431,856 |
2019-11-01 | $60.71 | $62.78 | $60.35 | $62.69 | $62.49 | 2,948,391 |
2019-10-31 | $60.42 | $60.42 | $58.27 | $59.64 | $59.45 | 3,314,511 |
2019-10-30 | $61.31 | $61.31 | $59.49 | $60.77 | $60.57 | 2,468,842 |
2019-10-29 | $60.36 | $61.90 | $60.18 | $61.37 | $61.17 | 2,151,033 |
2019-10-28 | $60.00 | $61.47 | $59.93 | $60.70 | $60.50 | 2,486,168 |
2019-10-25 | $58.00 | $59.84 | $57.97 | $59.25 | $59.06 | 2,126,656 |
2019-10-24 | $59.21 | $59.30 | $57.48 | $58.33 | $58.14 | 1,978,330 |
2019-10-23 | $58.50 | $58.95 | $57.61 | $58.55 | $58.36 | 1,583,045 |
2019-10-22 | $58.43 | $59.31 | $57.83 | $58.35 | $58.16 | 1,934,754 |
2019-10-21 | $58.32 | $59.23 | $58.04 | $58.24 | $58.05 | 2,404,726 |
2019-10-18 | $56.97 | $57.58 | $55.33 | $56.60 | $56.42 | 2,526,329 |
2019-10-17 | $56.31 | $57.60 | $56.01 | $57.42 | $57.23 | 2,854,546 |
2019-10-16 | $55.08 | $56.26 | $55.04 | $55.48 | $55.30 | 2,091,666 |
2019-10-15 | $54.04 | $56.08 | $53.61 | $55.34 | $55.16 | 2,464,864 |
2019-10-14 | $53.74 | $54.02 | $52.89 | $53.51 | $53.34 | 2,247,379 |
2019-10-11 | $53.61 | $55.90 | $53.56 | $54.17 | $53.99 | 4,962,547 |
2019-10-10 | $51.12 | $52.32 | $50.87 | $51.53 | $51.36 | 3,038,011 |
2019-10-09 | $51.32 | $51.47 | $50.39 | $50.87 | $50.71 | 2,372,165 |
2019-10-08 | $51.30 | $51.77 | $49.86 | $50.23 | $50.07 | 4,079,308 |
2019-10-07 | $52.69 | $54.06 | $52.00 | $52.85 | $52.68 | 3,016,417 |
2019-10-04 | $51.94 | $53.19 | $50.99 | $53.08 | $52.91 | 3,526,674 |
2019-10-03 | $50.60 | $51.87 | $48.74 | $51.69 | $51.52 | 5,480,334 |
2019-10-02 | $51.52 | $51.52 | $49.69 | $51.10 | $50.93 | 5,428,166 |
2019-10-01 | $56.42 | $57.81 | $52.01 | $52.41 | $52.24 | 5,487,024 |
2019-09-30 | $55.63 | $56.62 | $55.03 | $55.67 | $55.49 | 2,388,206 |
2019-09-27 | $57.29 | $57.73 | $54.71 | $55.47 | $55.29 | 3,599,405 |
2019-09-26 | $58.64 | $58.64 | $56.36 | $56.88 | $56.70 | 2,986,764 |
2019-09-25 | $56.80 | $59.09 | $56.23 | $58.78 | $58.59 | 3,278,265 |
2019-09-24 | $60.13 | $60.26 | $56.28 | $56.97 | $56.79 | 4,256,456 |
2019-09-23 | $59.14 | $60.39 | $58.80 | $59.68 | $59.49 | 2,094,772 |
2019-09-20 | $60.10 | $61.20 | $58.68 | $59.75 | $59.56 | 3,429,749 |
2019-09-19 | $61.40 | $62.59 | $59.93 | $60.17 | $59.98 | 3,312,111 |
2019-09-18 | $62.22 | $62.25 | $59.39 | $61.01 | $60.81 | 4,229,476 |
2019-09-17 | $62.17 | $62.36 | $61.03 | $62.21 | $62.01 | 2,900,443 |
2019-09-16 | $61.70 | $63.77 | $61.34 | $62.74 | $62.54 | 3,234,800 |
2019-09-13 | $62.68 | $63.95 | $61.89 | $62.07 | $61.87 | 4,484,869 |
2019-09-12 | $61.98 | $62.77 | $60.06 | $61.74 | $61.54 | 4,227,924 |
2019-09-11 | $58.96 | $61.94 | $57.85 | $61.68 | $61.48 | 4,870,691 |
2019-09-10 | $55.80 | $58.28 | $54.91 | $58.13 | $57.94 | 5,181,528 |
2019-09-09 | $54.63 | $56.40 | $54.08 | $56.01 | $55.83 | 6,270,185 |
2019-09-06 | $54.73 | $55.34 | $53.83 | $53.92 | $53.75 | 3,742,080 |
2019-09-05 | $53.86 | $56.04 | $53.37 | $54.60 | $54.42 | 4,366,500 |
2019-09-04 | $51.99 | $52.32 | $51.11 | $51.81 | $51.64 | 2,670,909 |
2019-09-03 | $51.35 | $52.33 | $49.88 | $50.57 | $50.41 | 4,707,400 |
2019-08-30 | $54.00 | $54.11 | $52.06 | $52.95 | $52.78 | 2,964,809 |
2019-08-29 | $52.19 | $53.40 | $52.00 | $53.24 | $53.07 | 2,982,027 |
2019-08-28 | $48.57 | $51.41 | $48.25 | $50.57 | $50.41 | 3,177,940 |
2019-08-27 | $52.14 | $52.19 | $48.71 | $48.88 | $48.72 | 4,308,007 |
2019-08-26 | $50.96 | $51.17 | $49.80 | $51.17 | $51.00 | 3,035,588 |
2019-08-23 | $53.70 | $54.63 | $49.03 | $49.55 | $49.39 | 6,564,483 |
2019-08-22 | $55.28 | $55.71 | $53.61 | $54.50 | $54.32 | 3,123,353 |
2019-08-21 | $55.22 | $55.25 | $54.34 | $54.94 | $54.76 | 2,499,896 |
2019-08-20 | $54.50 | $54.58 | $53.49 | $53.65 | $53.48 | 2,666,402 |
2019-08-19 | $54.94 | $55.55 | $54.53 | $54.75 | $54.57 | 2,683,829 |
2019-08-16 | $50.62 | $53.40 | $50.62 | $53.15 | $52.98 | 3,733,152 |
2019-08-15 | $51.15 | $51.15 | $49.22 | $49.93 | $49.77 | 3,806,906 |
2019-08-14 | $52.60 | $52.64 | $50.17 | $50.58 | $50.42 | 6,298,434 |
2019-08-13 | $53.07 | $56.77 | $52.39 | $55.23 | $55.05 | 3,916,815 |
2019-08-12 | $54.71 | $55.06 | $53.08 | $53.46 | $53.29 | 4,185,370 |
2019-08-09 | $57.30 | $57.35 | $54.95 | $55.60 | $55.42 | 4,570,475 |
2019-08-08 | $55.24 | $57.92 | $55.05 | $57.84 | $57.65 | 4,060,764 |
2019-08-07 | $52.82 | $54.75 | $51.48 | $54.33 | $54.15 | 6,436,930 |
2019-08-06 | $53.92 | $54.78 | $52.29 | $54.41 | $54.23 | 4,252,775 |
2019-08-05 | $55.03 | $55.14 | $50.95 | $52.93 | $52.76 | 7,083,873 |
2019-08-02 | $59.10 | $59.60 | $56.70 | $58.18 | $57.99 | 6,170,463 |
2019-08-01 | $63.36 | $64.90 | $59.44 | $60.25 | $60.06 | 6,983,215 |
2019-07-31 | $64.47 | $66.25 | $61.77 | $63.01 | $62.81 | 5,678,408 |
2019-07-30 | $61.28 | $64.54 | $60.81 | $64.50 | $64.29 | 3,674,304 |
2019-07-29 | $63.79 | $64.04 | $61.89 | $62.55 | $62.35 | 3,442,650 |
2019-07-26 | $61.90 | $64.05 | $61.83 | $63.79 | $63.58 | 3,682,300 |
2019-07-25 | $63.94 | $63.94 | $61.35 | $61.65 | $61.45 | 4,788,082 |
2019-07-24 | $60.47 | $64.21 | $60.30 | $64.02 | $63.81 | 4,626,301 |
2019-07-23 | $60.54 | $61.00 | $59.63 | $61.00 | $60.80 | 3,515,793 |
2019-07-22 | $60.45 | $60.99 | $59.49 | $59.80 | $59.61 | 3,592,117 |
2019-07-19 | $61.32 | $61.87 | $60.01 | $60.08 | $59.89 | 3,660,703 |
2019-07-18 | $60.30 | $61.39 | $59.90 | $61.07 | $60.87 | 3,886,119 |
2019-07-17 | $61.72 | $61.83 | $59.91 | $60.45 | $60.25 | 3,416,369 |
2019-07-16 | $61.60 | $62.86 | $61.04 | $61.74 | $61.54 | 3,110,710 |
2019-07-15 | $63.32 | $63.35 | $61.28 | $61.72 | $61.52 | 2,776,419 |
2019-07-12 | $61.61 | $63.44 | $61.32 | $62.76 | $62.56 | 2,936,529 |
2019-07-11 | $62.62 | $62.62 | $60.57 | $61.37 | $61.17 | 3,275,325 |
2019-07-10 | $63.00 | $63.38 | $61.34 | $62.30 | $62.10 | 3,402,729 |
2019-07-09 | $60.97 | $62.03 | $60.91 | $61.95 | $61.75 | 2,612,499 |
2019-07-08 | $63.02 | $63.33 | $61.41 | $61.84 | $61.64 | 2,518,635 |
2019-07-05 | $62.13 | $63.65 | $61.38 | $63.62 | $63.41 | 2,338,224 |
2019-07-03 | $62.35 | $63.19 | $61.85 | $63.14 | $62.94 | 2,022,080 |
2019-07-02 | $62.90 | $62.99 | $60.76 | $61.86 | $61.66 | 3,428,562 |
2019-07-01 | $64.69 | $65.29 | $61.91 | $62.94 | $62.74 | 5,434,847 |
2019-06-28 | $60.45 | $62.85 | $60.44 | $62.31 | $62.11 | 8,938,335 |
2019-06-27 | $57.38 | $60.23 | $57.38 | $60.20 | $60.01 | 3,813,169 |
2019-06-26 | $57.92 | $58.52 | $56.87 | $56.97 | $56.79 | 3,103,168 |
2019-06-25 | $58.65 | $58.90 | $57.15 | $57.36 | $57.17 | 4,256,634 |
2019-06-24 | $61.25 | $61.31 | $58.50 | $58.54 | $58.18 | 3,257,172 |
2019-06-21 | $62.22 | $62.24 | $60.40 | $60.74 | $60.37 | 3,140,677 |
2019-06-20 | $63.33 | $63.54 | $61.44 | $62.42 | $62.04 | 3,633,894 |
2019-06-19 | $61.14 | $61.75 | $60.29 | $61.54 | $61.16 | 2,888,072 |
2019-06-18 | $60.10 | $62.27 | $59.85 | $60.88 | $60.51 | 3,582,516 |
2019-06-17 | $58.46 | $59.63 | $58.25 | $58.96 | $58.60 | 1,850,368 |
2019-06-14 | $59.07 | $59.10 | $57.72 | $57.77 | $57.42 | 2,348,179 |
2019-06-13 | $58.41 | $59.41 | $57.94 | $59.27 | $58.91 | 2,925,215 |
2019-06-12 | $57.14 | $57.84 | $56.53 | $57.43 | $57.08 | 2,640,640 |
2019-06-11 | $59.15 | $59.51 | $56.49 | $57.26 | $56.91 | 3,655,401 |
2019-06-10 | $57.54 | $59.40 | $57.53 | $57.82 | $57.47 | 3,296,974 |
2019-06-07 | $56.30 | $57.56 | $55.91 | $56.77 | $56.42 | 3,906,255 |
2019-06-06 | $56.08 | $56.50 | $54.04 | $55.69 | $55.35 | 3,559,433 |
2019-06-05 | $56.76 | $56.92 | $54.38 | $56.05 | $55.71 | 3,587,605 |
2019-06-04 | $53.70 | $56.25 | $53.42 | $56.12 | $55.78 | 4,068,711 |
2019-06-03 | $51.81 | $52.97 | $51.00 | $52.03 | $51.71 | 4,846,954 |
2019-05-31 | $51.90 | $52.60 | $50.96 | $51.65 | $51.33 | 3,578,226 |
2019-05-30 | $54.75 | $55.65 | $52.86 | $53.87 | $53.54 | 3,887,012 |
2019-05-29 | $54.85 | $54.96 | $53.23 | $54.34 | $54.01 | 4,091,657 |
2019-05-28 | $57.37 | $58.02 | $55.76 | $55.76 | $55.42 | 2,424,668 |
2019-05-24 | $56.63 | $57.42 | $55.99 | $56.98 | $56.63 | 2,860,042 |
2019-05-23 | $57.50 | $57.50 | $54.62 | $55.64 | $55.30 | 4,580,380 |
2019-05-22 | $60.04 | $60.48 | $58.63 | $59.16 | $58.80 | 2,853,260 |
2019-05-21 | $59.41 | $61.00 | $59.36 | $60.83 | $60.46 | 2,277,543 |
2019-05-20 | $58.56 | $59.63 | $57.98 | $58.40 | $58.04 | 2,963,383 |
2019-05-17 | $60.86 | $62.58 | $59.46 | $59.71 | $59.34 | 3,828,392 |
2019-05-16 | $61.70 | $63.67 | $61.63 | $62.37 | $61.99 | 3,355,075 |
2019-05-15 | $59.22 | $61.60 | $58.81 | $61.19 | $60.82 | 3,603,033 |
2019-05-14 | $58.83 | $61.29 | $58.47 | $60.61 | $60.24 | 2,556,904 |
2019-05-13 | $60.99 | $61.36 | $57.85 | $58.39 | $58.03 | 4,651,465 |
2019-05-10 | $63.33 | $64.83 | $60.98 | $64.50 | $64.10 | 5,128,187 |
2019-05-09 | $63.24 | $64.65 | $61.06 | $64.09 | $63.70 | 4,877,863 |
2019-05-08 | $65.45 | $66.49 | $64.66 | $64.82 | $64.42 | 3,501,986 |
2019-05-07 | $68.11 | $68.85 | $64.14 | $65.77 | $65.37 | 5,693,555 |
2019-05-06 | $66.59 | $70.44 | $66.41 | $69.99 | $69.56 | 4,247,005 |
2019-05-03 | $66.82 | $69.84 | $66.76 | $69.73 | $69.30 | 3,709,785 |
2019-05-02 | $64.82 | $66.73 | $63.68 | $65.95 | $65.55 | 4,502,297 |
2019-05-01 | $67.49 | $67.55 | $64.99 | $65.04 | $64.64 | 4,290,416 |
2019-04-30 | $68.09 | $68.13 | $65.33 | $66.93 | $66.52 | 3,741,983 |
2019-04-29 | $67.43 | $68.68 | $67.26 | $67.96 | $67.54 | 2,706,023 |
2019-04-26 | $65.38 | $67.25 | $64.68 | $67.04 | $66.63 | 3,212,767 |
2019-04-25 | $65.86 | $66.05 | $63.54 | $65.14 | $64.74 | 4,135,292 |
2019-04-24 | $66.31 | $67.60 | $65.94 | $66.83 | $66.42 | 3,434,391 |
2019-04-23 | $63.55 | $66.77 | $63.51 | $66.24 | $65.83 | 4,606,503 |
2019-04-22 | $63.46 | $64.04 | $62.50 | $63.32 | $62.93 | 2,134,751 |
2019-04-18 | $64.50 | $64.66 | $62.67 | $63.96 | $63.57 | 3,785,649 |
2019-04-17 | $66.99 | $67.01 | $63.35 | $64.41 | $64.02 | 4,390,678 |
2019-04-16 | $66.53 | $66.75 | $65.64 | $66.29 | $65.88 | 2,809,572 |
2019-04-15 | $66.82 | $67.00 | $65.01 | $65.81 | $65.41 | 2,698,667 |
2019-04-12 | $67.03 | $67.09 | $65.80 | $66.47 | $66.06 | 3,259,248 |
2019-04-11 | $66.34 | $66.53 | $65.46 | $65.80 | $65.40 | 3,182,362 |
2019-04-10 | $63.84 | $66.13 | $63.68 | $66.10 | $65.69 | 4,044,263 |
2019-04-09 | $65.13 | $65.40 | $63.17 | $63.53 | $63.14 | 5,339,212 |
2019-04-08 | $65.63 | $66.09 | $64.64 | $65.92 | $65.52 | 3,633,439 |
2019-04-05 | $64.94 | $66.39 | $64.78 | $66.27 | $65.86 | 4,189,357 |
2019-04-04 | $63.73 | $64.60 | $63.19 | $64.48 | $64.08 | 3,728,806 |
2019-04-03 | $64.27 | $64.77 | $63.07 | $63.54 | $63.15 | 4,530,460 |
2019-04-02 | $63.27 | $63.27 | $61.58 | $62.57 | $62.19 | 4,044,378 |
2019-04-01 | $62.56 | $63.27 | $61.86 | $63.09 | $62.70 | 5,230,747 |
2019-03-29 | $61.86 | $62.17 | $59.95 | $61.12 | $60.75 | 4,986,226 |
2019-03-28 | $59.60 | $60.93 | $58.63 | $60.57 | $60.20 | 4,791,123 |
2019-03-27 | $59.56 | $60.13 | $56.94 | $59.00 | $58.64 | 5,269,869 |
2019-03-26 | $59.29 | $60.85 | $58.52 | $59.70 | $59.33 | 5,255,280 |
2019-03-25 | $57.05 | $59.10 | $55.78 | $57.87 | $57.52 | 4,555,196 |
2019-03-22 | $62.83 | $63.31 | $57.14 | $57.14 | $56.79 | 7,994,912 |
2019-03-21 | $61.17 | $65.16 | $61.17 | $64.27 | $63.88 | 6,461,916 |
2019-03-20 | $63.41 | $64.41 | $60.77 | $61.83 | $61.45 | 5,133,818 |
2019-03-19 | $65.30 | $65.36 | $62.94 | $63.44 | $63.05 | 3,765,355 |
2019-03-18 | $63.55 | $65.23 | $62.85 | $64.40 | $64.01 | 4,415,214 |
2019-03-15 | $62.90 | $64.52 | $62.66 | $63.15 | $62.76 | 2,679,311 |
2019-03-14 | $63.40 | $63.52 | $62.54 | $62.64 | $62.26 | 2,221,988 |
2019-03-13 | $63.45 | $64.40 | $63.22 | $63.49 | $63.10 | 2,558,237 |
2019-03-12 | $62.83 | $63.49 | $62.08 | $62.73 | $62.35 | 2,971,283 |
2019-03-11 | $60.08 | $62.67 | $59.85 | $62.66 | $62.28 | 3,881,772 |
2019-03-08 | $58.59 | $59.70 | $58.35 | $59.54 | $59.18 | 3,850,911 |
2019-03-07 | $61.23 | $61.39 | $59.27 | $59.65 | $59.28 | 5,988,732 |
2019-03-06 | $65.06 | $65.07 | $61.10 | $61.27 | $60.89 | 6,012,769 |
2019-03-05 | $66.16 | $66.20 | $64.96 | $65.16 | $64.76 | 2,870,388 |
2019-03-04 | $68.28 | $68.55 | $64.48 | $66.04 | $65.64 | 4,649,470 |
2019-03-01 | $67.54 | $68.00 | $66.03 | $67.87 | $67.45 | 3,076,464 |
2019-02-28 | $66.53 | $66.97 | $65.55 | $66.02 | $65.62 | 2,204,751 |
2019-02-27 | $65.76 | $66.95 | $65.29 | $66.78 | $66.37 | 3,005,221 |
2019-02-26 | $67.70 | $67.92 | $66.27 | $66.42 | $66.01 | 2,992,703 |
2019-02-25 | $69.07 | $69.62 | $67.80 | $67.92 | $67.50 | 3,702,783 |
2019-02-22 | $66.80 | $68.02 | $66.55 | $67.89 | $67.47 | 3,075,977 |
2019-02-21 | $66.64 | $66.92 | $65.24 | $66.16 | $65.75 | 3,822,667 |
2019-02-20 | $66.06 | $67.20 | $65.90 | $66.93 | $66.52 | 2,711,918 |
2019-02-19 | $64.67 | $66.60 | $64.64 | $66.01 | $65.61 | 2,992,850 |
2019-02-15 | $63.71 | $65.50 | $63.13 | $65.46 | $65.06 | 3,544,529 |
2019-02-14 | $61.08 | $63.26 | $60.89 | $62.54 | $62.16 | 3,812,125 |
2019-02-13 | $62.14 | $62.53 | $61.27 | $62.12 | $61.74 | 2,882,349 |
2019-02-12 | $60.38 | $61.84 | $60.32 | $61.57 | $61.19 | 3,080,862 |
2019-02-11 | $58.49 | $59.44 | $57.71 | $59.39 | $59.03 | 2,702,531 |
2019-02-08 | $56.98 | $57.97 | $56.41 | $57.95 | $57.59 | 2,458,198 |
2019-02-07 | $58.12 | $58.99 | $56.29 | $57.82 | $57.47 | 4,282,826 |
2019-02-06 | $59.43 | $59.81 | $58.33 | $59.25 | $58.89 | 1,919,547 |
2019-02-05 | $59.42 | $60.08 | $58.52 | $59.49 | $59.13 | 3,176,548 |
2019-02-04 | $57.54 | $59.31 | $56.95 | $59.30 | $58.94 | 2,244,579 |
2019-02-01 | $57.49 | $57.88 | $56.62 | $57.35 | $57.00 | 3,053,043 |
2019-01-31 | $55.56 | $57.46 | $55.47 | $57.11 | $56.76 | 3,566,013 |
2019-01-30 | $54.85 | $56.36 | $53.43 | $55.76 | $55.42 | 4,110,600 |
2019-01-29 | $54.56 | $54.70 | $53.66 | $54.04 | $53.71 | 2,243,819 |
2019-01-28 | $53.76 | $54.84 | $53.11 | $54.39 | $54.06 | 3,403,229 |
2019-01-25 | $54.51 | $55.62 | $54.30 | $55.34 | $55.00 | 3,022,944 |
2019-01-24 | $52.19 | $53.57 | $52.05 | $53.30 | $52.97 | 2,316,951 |
2019-01-23 | $53.18 | $54.05 | $51.10 | $52.35 | $52.03 | 3,885,834 |
2019-01-22 | $54.42 | $54.77 | $51.71 | $52.69 | $52.37 | 5,192,121 |
2019-01-18 | $54.61 | $56.10 | $54.00 | $55.49 | $55.15 | 3,968,488 |
2019-01-17 | $51.85 | $54.36 | $51.80 | $53.80 | $53.47 | 3,079,244 |
2019-01-16 | $51.51 | $53.20 | $51.51 | $52.39 | $52.07 | 3,214,604 |
2019-01-15 | $50.44 | $51.48 | $49.86 | $51.39 | $51.08 | 3,483,108 |
2019-01-14 | $50.66 | $51.28 | $49.84 | $50.05 | $49.74 | 2,903,119 |
2019-01-11 | $50.84 | $51.87 | $50.48 | $51.59 | $51.27 | 2,923,111 |
2019-01-10 | $49.86 | $51.60 | $49.10 | $51.49 | $51.17 | 4,778,131 |
2019-01-09 | $50.05 | $51.27 | $49.41 | $50.75 | $50.44 | 5,634,987 |
2019-01-08 | $48.61 | $49.56 | $47.14 | $49.49 | $49.19 | 5,286,584 |
2019-01-07 | $45.09 | $48.12 | $44.57 | $47.43 | $47.14 | 6,054,408 |
2019-01-04 | $42.02 | $45.38 | $41.80 | $45.05 | $44.77 | 6,383,414 |
2019-01-03 | $42.03 | $42.76 | $39.94 | $40.46 | $40.21 | 6,656,456 |
2019-01-02 | $40.48 | $43.27 | $39.84 | $42.82 | $42.56 | 6,497,231 |
2018-12-31 | $41.96 | $42.25 | $40.16 | $42.09 | $41.83 | 4,966,990 |
2018-12-28 | $40.78 | $43.13 | $39.94 | $41.20 | $40.95 | 6,757,885 |
2018-12-27 | $38.74 | $40.80 | $36.58 | $40.72 | $40.47 | 8,320,258 |
2018-12-26 | $35.72 | $40.61 | $35.33 | $40.46 | $40.08 | 8,449,976 |
2018-12-24 | $37.02 | $37.66 | $35.37 | $35.43 | $35.10 | 5,297,022 |
2018-12-21 | $41.29 | $41.82 | $37.22 | $37.52 | $37.17 | 9,133,165 |
2018-12-20 | $42.54 | $43.30 | $39.29 | $40.80 | $40.42 | 10,421,609 |
2018-12-19 | $45.80 | $47.55 | $42.17 | $42.88 | $42.48 | 6,102,058 |
2018-12-18 | $47.19 | $48.12 | $45.24 | $45.73 | $45.30 | 4,619,637 |
2018-12-17 | $48.76 | $50.03 | $45.10 | $45.94 | $45.51 | 6,091,166 |
2018-12-14 | $50.47 | $52.11 | $48.72 | $49.27 | $48.81 | 4,231,074 |
2018-12-13 | $54.39 | $54.90 | $51.40 | $51.64 | $51.15 | 4,339,021 |
2018-12-12 | $53.99 | $56.05 | $53.87 | $53.93 | $53.42 | 4,002,900 |
2018-12-11 | $54.81 | $55.42 | $51.28 | $52.37 | $51.88 | 3,926,070 |
2018-12-10 | $53.24 | $53.83 | $50.22 | $52.63 | $52.13 | 4,357,763 |
2018-12-07 | $56.64 | $57.96 | $52.21 | $53.14 | $52.64 | 5,302,638 |
2018-12-06 | $54.83 | $56.74 | $52.41 | $56.68 | $56.15 | 5,464,358 |
2018-12-04 | $65.15 | $65.62 | $56.73 | $57.21 | $56.67 | 6,963,018 |
2018-12-03 | $65.96 | $66.05 | $63.03 | $65.61 | $64.99 | 3,969,287 |
2018-11-30 | $62.30 | $64.05 | $61.88 | $63.70 | $63.10 | 2,724,561 |
2018-11-29 | $62.58 | $63.96 | $61.12 | $62.83 | $62.24 | 2,819,426 |
2018-11-28 | $59.66 | $63.51 | $57.95 | $63.37 | $62.77 | 4,905,517 |
2018-11-27 | $59.78 | $60.39 | $58.65 | $59.04 | $58.48 | 2,949,342 |
2018-11-26 | $59.95 | $61.19 | $59.23 | $60.49 | $59.92 | 3,870,416 |
2018-11-23 | $57.02 | $59.89 | $56.94 | $58.35 | $57.80 | 2,580,112 |
2018-11-21 | $56.99 | $59.95 | $56.70 | $58.36 | $57.81 | 2,651,074 |
2018-11-20 | $57.64 | $59.06 | $55.65 | $56.20 | $55.67 | 6,404,275 |
2018-11-19 | $63.11 | $63.50 | $58.98 | $59.65 | $59.09 | 3,935,926 |
2018-11-16 | $61.77 | $63.86 | $61.09 | $63.38 | $62.78 | 3,864,371 |
2018-11-15 | $59.29 | $63.27 | $58.85 | $63.08 | $62.49 | 4,533,691 |
2018-11-14 | $63.39 | $64.16 | $59.23 | $60.47 | $59.90 | 3,530,930 |
2018-11-13 | $63.11 | $64.93 | $61.48 | $61.77 | $61.19 | 3,181,242 |
2018-11-12 | $66.31 | $66.45 | $62.17 | $62.46 | $61.87 | 3,744,299 |
2018-11-09 | $68.97 | $68.97 | $64.87 | $66.46 | $65.83 | 4,430,081 |
2018-11-08 | $69.88 | $71.52 | $69.42 | $70.27 | $69.61 | 2,348,898 |
2018-11-07 | $68.20 | $70.88 | $67.48 | $70.80 | $70.13 | 4,704,467 |
2018-11-06 | $66.03 | $67.87 | $65.82 | $67.32 | $66.69 | 3,052,964 |
2018-11-05 | $66.54 | $67.30 | $64.34 | $66.31 | $65.68 | 3,210,281 |
2018-11-02 | $66.54 | $67.60 | $64.46 | $66.46 | $65.83 | 5,119,377 |
2018-11-01 | $62.62 | $66.21 | $62.57 | $65.78 | $65.16 | 4,031,114 |
2018-10-31 | $63.11 | $63.87 | $61.67 | $61.85 | $61.27 | 4,669,402 |
2018-10-30 | $57.87 | $61.44 | $57.53 | $61.12 | $60.54 | 5,054,187 |
2018-10-29 | $60.61 | $62.38 | $55.76 | $57.77 | $57.23 | 4,659,312 |
2018-10-26 | $58.76 | $60.98 | $55.28 | $58.55 | $58.00 | 6,666,529 |
2018-10-25 | $58.03 | $61.47 | $57.54 | $60.57 | $60.00 | 3,634,370 |
2018-10-24 | $63.94 | $64.65 | $56.86 | $56.98 | $56.44 | 5,675,329 |
2018-10-23 | $63.37 | $65.81 | $60.71 | $64.31 | $63.70 | 5,628,725 |
2018-10-22 | $67.20 | $67.85 | $65.35 | $65.98 | $65.36 | 3,171,603 |
2018-10-19 | $69.34 | $70.44 | $65.65 | $66.40 | $65.77 | 4,404,082 |
2018-10-18 | $71.99 | $72.30 | $67.82 | $68.85 | $68.20 | 3,709,039 |
2018-10-17 | $73.08 | $73.12 | $69.87 | $72.83 | $72.14 | 3,412,571 |
2018-10-16 | $69.37 | $73.99 | $67.68 | $73.60 | $72.91 | 4,070,042 |
2018-10-15 | $66.87 | $69.33 | $65.75 | $67.92 | $67.28 | 4,634,591 |
2018-10-12 | $69.78 | $69.95 | $64.93 | $67.19 | $66.56 | 6,106,844 |
2018-10-11 | $70.22 | $72.26 | $67.06 | $67.18 | $66.55 | 5,760,793 |
2018-10-10 | $77.50 | $77.69 | $70.96 | $71.40 | $70.73 | 6,040,266 |
2018-10-09 | $78.70 | $80.23 | $77.68 | $77.97 | $77.23 | 3,062,245 |
2018-10-08 | $78.82 | $79.74 | $77.04 | $78.96 | $78.22 | 2,772,480 |
2018-10-05 | $81.90 | $82.38 | $77.19 | $79.41 | $78.66 | 3,480,461 |
2018-10-04 | $84.42 | $84.70 | $80.87 | $81.78 | $81.01 | 3,300,267 |
2018-10-03 | $84.14 | $86.40 | $83.11 | $85.33 | $84.53 | 3,210,128 |
2018-10-02 | $85.71 | $86.21 | $82.59 | $83.17 | $82.39 | 2,325,453 |
2018-10-01 | $90.60 | $90.68 | $85.03 | $85.79 | $84.98 | 2,836,394 |
2018-09-28 | $87.82 | $90.15 | $87.74 | $89.51 | $88.67 | 1,598,642 |
2018-09-27 | $89.25 | $89.73 | $88.26 | $88.67 | $87.83 | 1,829,593 |
2018-09-26 | $91.78 | $91.86 | $88.30 | $88.66 | $87.82 | 2,045,448 |
2018-09-25 | $91.22 | $91.95 | $90.92 | $91.21 | $90.35 | 1,069,157 |
2018-09-24 | $91.69 | $92.00 | $89.22 | $90.81 | $89.94 | 1,883,401 |
2018-09-21 | $94.00 | $94.12 | $91.58 | $91.69 | $90.81 | 1,916,551 |
2018-09-20 | $91.80 | $93.30 | $91.00 | $93.19 | $92.30 | 2,068,534 |
2018-09-19 | $91.78 | $93.00 | $89.81 | $90.66 | $89.79 | 2,005,284 |
2018-09-18 | $91.00 | $92.44 | $90.75 | $91.70 | $90.82 | 2,044,336 |
2018-09-17 | $93.66 | $93.83 | $90.31 | $90.56 | $89.69 | 2,313,589 |
2018-09-14 | $92.65 | $94.47 | $92.05 | $93.64 | $92.74 | 2,325,964 |
2018-09-13 | $93.50 | $93.92 | $91.85 | $92.41 | $91.52 | 1,703,178 |
2018-09-12 | $92.74 | $93.17 | $90.39 | $92.43 | $91.54 | 2,611,492 |
2018-09-11 | $92.39 | $94.04 | $91.47 | $93.14 | $92.25 | 2,328,373 |
2018-09-10 | $93.50 | $94.15 | $92.11 | $92.89 | $92.00 | 2,226,005 |
2018-09-07 | $91.83 | $93.81 | $90.91 | $92.26 | $91.38 | 2,254,191 |
2018-09-06 | $95.05 | $95.55 | $92.23 | $92.52 | $91.63 | 2,766,660 |
2018-09-05 | $95.11 | $95.12 | $92.12 | $94.53 | $93.62 | 2,847,206 |
2018-09-04 | $96.05 | $96.68 | $93.38 | $95.36 | $94.45 | 3,825,511 |
2018-08-31 | $94.80 | $97.12 | $94.76 | $96.51 | $95.59 | 2,035,980 |
2018-08-30 | $95.17 | $96.93 | $94.63 | $95.49 | $94.57 | 2,701,512 |
2018-08-29 | $94.99 | $96.19 | $94.03 | $95.75 | $94.83 | 2,058,993 |
2018-08-28 | $95.25 | $95.74 | $93.46 | $94.74 | $93.83 | 1,992,863 |
2018-08-27 | $95.17 | $96.50 | $94.38 | $94.75 | $93.84 | 2,754,917 |
2018-08-24 | $93.60 | $94.57 | $93.35 | $94.17 | $93.27 | 2,015,194 |
2018-08-23 | $93.60 | $94.22 | $92.02 | $92.86 | $91.97 | 2,656,103 |
2018-08-22 | $92.75 | $94.17 | $92.46 | $93.69 | $92.79 | 2,351,652 |
2018-08-21 | $90.40 | $93.97 | $90.40 | $92.97 | $92.08 | 3,856,871 |
2018-08-20 | $90.00 | $90.49 | $88.43 | $89.93 | $89.07 | 2,525,040 |
2018-08-17 | $87.79 | $89.37 | $86.98 | $89.23 | $88.37 | 2,492,530 |
2018-08-16 | $86.94 | $88.91 | $86.63 | $87.99 | $87.15 | 2,573,462 |
2018-08-15 | $88.34 | $88.50 | $84.29 | $85.80 | $84.98 | 3,797,303 |
2018-08-14 | $87.12 | $89.67 | $87.06 | $89.12 | $88.27 | 2,657,781 |
2018-08-13 | $88.50 | $88.89 | $85.52 | $86.55 | $85.72 | 2,686,938 |
2018-08-10 | $87.27 | $89.88 | $87.20 | $88.10 | $87.26 | 2,851,449 |
2018-08-09 | $88.39 | $89.98 | $88.20 | $88.85 | $88.00 | 1,906,763 |
2018-08-08 | $88.45 | $88.87 | $86.57 | $88.29 | $87.44 | 2,441,068 |
2018-08-07 | $88.69 | $89.66 | $88.28 | $88.44 | $87.59 | 1,927,202 |
2018-08-06 | $86.28 | $88.13 | $85.69 | $87.84 | $87.00 | 2,259,897 |
2018-08-03 | $87.65 | $88.42 | $85.24 | $86.28 | $85.45 | 2,688,557 |
2018-08-02 | $84.32 | $87.74 | $84.27 | $87.38 | $86.54 | 2,183,690 |
2018-08-01 | $85.46 | $86.28 | $83.60 | $85.55 | $84.73 | 2,207,857 |
2018-07-31 | $83.76 | $86.85 | $83.51 | $85.78 | $84.96 | 2,397,603 |
2018-07-30 | $84.84 | $85.99 | $83.04 | $83.24 | $82.44 | 2,151,155 |
2018-07-27 | $90.13 | $90.37 | $84.15 | $84.91 | $84.10 | 3,580,704 |
2018-07-26 | $88.72 | $91.40 | $88.54 | $89.82 | $88.96 | 3,152,255 |
2018-07-25 | $87.73 | $88.50 | $86.38 | $88.43 | $87.58 | 2,666,400 |
2018-07-24 | $91.60 | $92.16 | $86.54 | $87.60 | $86.76 | 4,071,622 |
2018-07-23 | $89.88 | $91.17 | $89.04 | $90.42 | $89.55 | 2,065,171 |
2018-07-20 | $90.65 | $91.42 | $89.95 | $90.11 | $89.25 | 2,548,808 |
2018-07-19 | $89.06 | $91.40 | $88.26 | $91.17 | $90.30 | 2,894,144 |
2018-07-18 | $88.46 | $89.55 | $87.20 | $89.42 | $88.56 | 2,166,928 |
2018-07-17 | $87.48 | $89.42 | $87.27 | $88.65 | $87.80 | 2,142,186 |
2018-07-16 | $89.07 | $89.57 | $86.29 | $87.56 | $86.72 | 2,499,002 |
2018-07-13 | $89.31 | $90.65 | $88.65 | $88.72 | $87.87 | 2,147,578 |
2018-07-12 | $89.69 | $89.92 | $87.43 | $89.34 | $88.48 | 2,788,140 |
2018-07-11 | $89.02 | $90.55 | $88.09 | $88.23 | $87.38 | 2,675,268 |
2018-07-10 | $92.14 | $92.57 | $88.91 | $90.35 | $89.48 | 3,178,467 |
2018-07-09 | $91.29 | $91.71 | $90.24 | $91.71 | $90.83 | 2,225,604 |
2018-07-06 | $88.01 | $90.30 | $87.27 | $90.00 | $89.14 | 2,153,396 |
2018-07-05 | $86.34 | $87.85 | $84.71 | $87.84 | $87.00 | 2,540,660 |
2018-07-03 | $84.59 | $86.07 | $84.57 | $84.91 | $84.10 | 1,297,932 |
2018-07-02 | $80.74 | $84.06 | $80.35 | $83.98 | $83.18 | 2,807,255 |
2018-06-29 | $83.18 | $84.24 | $82.09 | $82.16 | $81.37 | 2,589,596 |
2018-06-28 | $81.54 | $83.01 | $80.08 | $82.48 | $81.69 | 3,446,908 |
2018-06-27 | $86.15 | $86.66 | $81.70 | $81.81 | $81.03 | 3,390,600 |
2018-06-26 | $84.73 | $86.88 | $84.12 | $86.06 | $85.24 | 2,601,633 |
2018-06-25 | $87.80 | $88.05 | $83.03 | $84.47 | $83.66 | 4,795,559 |
2018-06-22 | $90.70 | $90.82 | $87.99 | $88.65 | $87.80 | 3,245,315 |
2018-06-21 | $92.34 | $92.45 | $88.76 | $89.68 | $88.82 | 3,673,711 |
2018-06-20 | $91.53 | $92.67 | $90.74 | $92.36 | $91.47 | 2,070,883 |
2018-06-19 | $88.52 | $90.40 | $86.87 | $90.24 | $89.38 | 4,094,869 |
2018-06-18 | $87.50 | $90.13 | $87.18 | $90.09 | $89.23 | 3,096,005 |
2018-06-15 | $87.95 | $88.96 | $86.86 | $88.75 | $87.90 | 3,196,698 |
2018-06-14 | $88.38 | $88.96 | $87.04 | $88.83 | $87.98 | 3,192,355 |
2018-06-13 | $88.87 | $89.03 | $87.10 | $87.46 | $86.62 | 2,894,001 |
2018-06-12 | $87.58 | $89.16 | $87.28 | $88.42 | $87.57 | 2,650,420 |
2018-06-11 | $87.20 | $87.89 | $86.64 | $87.38 | $86.54 | 2,445,227 |
2018-06-08 | $86.24 | $87.11 | $85.80 | $87.03 | $86.20 | 1,996,082 |
2018-06-07 | $87.95 | $88.14 | $85.00 | $86.20 | $85.37 | 2,687,868 |
2018-06-06 | $85.84 | $87.63 | $85.58 | $87.60 | $86.76 | 2,279,353 |
2018-06-05 | $83.98 | $85.86 | $83.70 | $85.79 | $84.97 | 2,402,400 |
2018-06-04 | $83.67 | $84.25 | $82.20 | $84.20 | $83.39 | 2,709,258 |
2018-06-01 | $82.96 | $83.79 | $82.15 | $83.04 | $82.24 | 2,573,252 |
2018-05-31 | $83.46 | $83.87 | $80.82 | $81.19 | $80.41 | 2,160,752 |
2018-05-30 | $80.93 | $83.84 | $80.90 | $83.29 | $82.49 | 2,218,438 |
2018-05-29 | $78.68 | $80.69 | $77.62 | $79.71 | $78.95 | 2,459,757 |
2018-05-25 | $80.07 | $80.62 | $79.61 | $80.05 | $79.28 | 1,745,163 |
2018-05-24 | $80.31 | $80.94 | $78.43 | $80.50 | $79.73 | 2,283,721 |
2018-05-23 | $79.48 | $80.85 | $79.20 | $80.43 | $79.66 | 2,108,505 |
2018-05-22 | $82.36 | $82.43 | $79.92 | $80.08 | $79.31 | 2,089,260 |
2018-05-21 | $81.00 | $82.27 | $81.00 | $81.85 | $81.07 | 2,506,348 |
2018-05-18 | $80.34 | $80.90 | $79.77 | $80.21 | $79.44 | 1,713,410 |
2018-05-17 | $79.00 | $80.49 | $78.68 | $79.93 | $79.16 | 2,315,672 |
2018-05-16 | $76.83 | $79.46 | $76.83 | $78.82 | $78.06 | 2,272,937 |
2018-05-15 | $75.80 | $76.98 | $74.98 | $76.51 | $75.78 | 2,238,944 |
2018-05-14 | $77.64 | $78.58 | $76.28 | $76.54 | $75.81 | 2,373,395 |
2018-05-11 | $76.94 | $77.78 | $76.21 | $77.34 | $76.60 | 2,047,326 |
2018-05-10 | $76.13 | $77.90 | $75.90 | $76.94 | $76.20 | 2,221,990 |
2018-05-09 | $74.82 | $76.36 | $74.00 | $75.79 | $75.06 | 3,051,680 |
2018-05-08 | $73.28 | $74.57 | $73.05 | $74.57 | $73.86 | 2,678,257 |
2018-05-07 | $72.37 | $74.58 | $72.18 | $73.41 | $72.71 | 2,645,233 |
2018-05-04 | $68.44 | $72.70 | $67.79 | $71.62 | $70.93 | 2,439,790 |
2018-05-03 | $69.61 | $70.09 | $66.94 | $69.10 | $68.44 | 3,238,003 |
2018-05-02 | $69.12 | $71.79 | $68.98 | $70.24 | $69.57 | 1,872,826 |
2018-05-01 | $68.21 | $69.84 | $66.45 | $69.51 | $68.84 | 2,575,178 |
2018-04-30 | $70.88 | $71.71 | $68.54 | $68.54 | $67.88 | 2,117,696 |
2018-04-27 | $70.69 | $71.34 | $69.22 | $70.46 | $69.78 | 2,024,106 |
2018-04-26 | $70.16 | $71.45 | $69.52 | $70.78 | $70.10 | 2,163,924 |
2018-04-25 | $70.11 | $70.64 | $68.16 | $69.86 | $69.19 | 2,281,875 |
2018-04-24 | $72.19 | $73.15 | $68.47 | $70.19 | $69.52 | 3,392,781 |
2018-04-23 | $72.03 | $72.70 | $70.34 | $71.37 | $70.69 | 1,904,787 |
2018-04-20 | $72.43 | $73.32 | $71.14 | $71.71 | $71.02 | 2,159,464 |
2018-04-19 | $73.98 | $74.48 | $72.18 | $72.89 | $72.19 | 2,140,744 |
2018-04-18 | $74.43 | $75.69 | $73.98 | $74.37 | $73.66 | 1,819,539 |
2018-04-17 | $72.67 | $74.42 | $72.33 | $73.75 | $73.04 | 2,357,531 |
2018-04-16 | $70.86 | $72.15 | $69.87 | $71.48 | $70.79 | 2,348,892 |
2018-04-13 | $71.45 | $71.45 | $69.06 | $69.71 | $69.04 | 2,839,435 |
2018-04-12 | $70.35 | $71.60 | $69.66 | $70.66 | $69.98 | 2,683,043 |
2018-04-11 | $68.09 | $70.15 | $67.91 | $69.34 | $68.68 | 2,886,972 |
2018-04-10 | $67.30 | $69.61 | $66.70 | $68.82 | $68.16 | 3,113,652 |
2018-04-09 | $66.40 | $67.91 | $65.09 | $65.20 | $64.58 | 2,796,294 |
2018-04-06 | $67.74 | $69.14 | $63.43 | $65.18 | $64.56 | 4,331,945 |
2018-04-05 | $68.68 | $69.41 | $67.67 | $69.06 | $68.40 | 2,986,740 |
2018-04-04 | $62.75 | $68.05 | $62.44 | $67.40 | $66.75 | 5,028,393 |
2018-04-03 | $63.62 | $65.50 | $62.61 | $65.05 | $64.43 | 3,839,952 |
2018-04-02 | $66.98 | $67.68 | $61.14 | $62.56 | $61.96 | 4,961,698 |
2018-03-29 | $66.41 | $68.99 | $65.97 | $67.34 | $66.69 | 3,633,490 |
2018-03-28 | $66.02 | $66.72 | $64.20 | $65.40 | $64.77 | 3,125,061 |
2018-03-27 | $70.00 | $70.04 | $64.58 | $65.55 | $64.92 | 4,346,530 |
2018-03-26 | $67.91 | $69.60 | $65.77 | $69.57 | $68.90 | 3,729,415 |
2018-03-23 | $70.15 | $70.58 | $65.21 | $65.28 | $64.65 | 4,469,232 |
2018-03-22 | $73.08 | $74.46 | $69.81 | $69.83 | $69.16 | 4,884,583 |
2018-03-21 | $73.57 | $76.26 | $73.43 | $74.67 | $73.95 | 2,543,362 |
2018-03-20 | $74.03 | $74.53 | $72.80 | $73.55 | $72.85 | 1,744,482 |
2018-03-19 | $74.74 | $74.80 | $70.90 | $73.54 | $72.84 | 3,391,167 |
2018-03-16 | $74.48 | $76.38 | $74.23 | $75.58 | $74.86 | 1,792,603 |
2018-03-15 | $76.05 | $76.20 | $73.70 | $74.48 | $73.77 | 2,402,337 |
2018-03-14 | $77.82 | $78.00 | $75.15 | $75.61 | $74.89 | 2,710,121 |
2018-03-13 | $78.94 | $79.38 | $76.22 | $76.60 | $75.87 | 2,956,564 |
2018-03-12 | $77.84 | $78.44 | $76.77 | $77.80 | $77.05 | 2,424,343 |
2018-03-09 | $75.00 | $77.46 | $74.49 | $77.28 | $76.54 | 3,492,358 |
2018-03-08 | $74.57 | $75.37 | $72.60 | $73.87 | $73.16 | 3,487,827 |
2018-03-07 | $71.09 | $74.58 | $70.82 | $74.28 | $73.57 | 4,232,396 |
2018-03-06 | $71.20 | $72.42 | $69.00 | $72.39 | $71.70 | 3,810,794 |
2018-03-05 | $67.77 | $70.94 | $67.22 | $70.13 | $69.46 | 3,629,139 |
2018-03-02 | $63.62 | $68.91 | $63.25 | $68.42 | $67.76 | 4,835,212 |
2018-03-01 | $65.51 | $67.40 | $63.24 | $65.28 | $64.65 | 5,694,958 |
2018-02-28 | $69.65 | $70.25 | $65.78 | $65.90 | $65.27 | 4,771,675 |
2018-02-27 | $72.36 | $73.39 | $69.08 | $69.11 | $68.45 | 3,961,113 |
2018-02-26 | $71.49 | $72.56 | $70.17 | $72.14 | $71.45 | 3,224,945 |
2018-02-23 | $69.50 | $70.82 | $68.37 | $70.78 | $70.10 | 3,227,063 |
2018-02-22 | $69.29 | $70.88 | $68.05 | $68.15 | $67.50 | 2,908,689 |
2018-02-21 | $68.82 | $71.92 | $68.25 | $68.50 | $67.84 | 3,830,172 |
2018-02-20 | $68.91 | $70.61 | $67.78 | $68.30 | $67.65 | 3,073,777 |
2018-02-16 | $69.06 | $71.28 | $69.00 | $69.91 | $69.24 | 3,034,815 |
2018-02-15 | $68.47 | $69.35 | $66.34 | $69.28 | $68.62 | 3,650,367 |
2018-02-14 | $62.56 | $67.57 | $62.07 | $67.06 | $66.42 | 4,338,087 |
2018-02-13 | $62.34 | $64.13 | $61.79 | $63.77 | $63.16 | 2,565,084 |
2018-02-12 | $61.81 | $64.28 | $60.01 | $63.32 | $62.71 | 4,432,371 |
2018-02-09 | $61.70 | $63.00 | $56.37 | $61.52 | $60.93 | 6,970,773 |
2018-02-08 | $65.99 | $66.04 | $60.00 | $60.01 | $59.43 | 4,678,291 |
2018-02-07 | $65.55 | $67.08 | $64.22 | $65.73 | $65.10 | 4,023,656 |
2018-02-06 | $60.03 | $66.50 | $58.75 | $65.67 | $65.04 | 6,594,899 |
2018-02-05 | $69.89 | $71.51 | $60.81 | $63.54 | $62.93 | 6,739,766 |
2018-02-02 | $74.80 | $74.96 | $71.17 | $71.66 | $70.97 | 5,443,489 |
2018-02-01 | $74.41 | $76.52 | $74.14 | $76.02 | $75.29 | 3,068,998 |
2018-01-31 | $77.36 | $78.30 | $74.68 | $75.41 | $74.69 | 3,370,020 |
2018-01-30 | $77.22 | $78.05 | $75.87 | $76.56 | $75.83 | 3,740,348 |
2018-01-29 | $79.32 | $80.48 | $78.66 | $78.79 | $78.03 | 3,129,659 |
2018-01-26 | $79.98 | $80.21 | $78.86 | $80.14 | $79.37 | 2,480,207 |
2018-01-25 | $80.25 | $80.65 | $78.09 | $79.32 | $78.56 | 3,566,275 |
2018-01-24 | $81.39 | $81.75 | $78.42 | $79.26 | $78.50 | 4,227,403 |
2018-01-23 | $79.64 | $81.20 | $78.86 | $80.67 | $79.90 | 3,589,847 |
2018-01-22 | $78.33 | $79.90 | $78.28 | $79.89 | $79.12 | 3,333,851 |
2018-01-19 | $76.00 | $78.80 | $75.78 | $78.65 | $77.90 | 4,026,210 |
2018-01-18 | $76.75 | $77.19 | $75.56 | $75.80 | $75.07 | 3,639,900 |
2018-01-17 | $76.15 | $77.78 | $75.42 | $77.37 | $76.63 | 3,443,737 |
2018-01-16 | $79.22 | $80.07 | $74.75 | $75.24 | $74.52 | 5,531,124 |
2018-01-12 | $77.61 | $79.23 | $77.23 | $78.18 | $77.43 | 3,192,583 |
2018-01-11 | $73.84 | $77.47 | $73.68 | $77.27 | $76.53 | 3,904,517 |
2018-01-10 | $73.04 | $73.92 | $72.19 | $73.43 | $72.73 | 3,362,897 |
2018-01-09 | $74.05 | $74.47 | $73.36 | $73.49 | $72.79 | 2,949,313 |
2018-01-08 | $73.33 | $74.08 | $71.61 | $73.74 | $73.03 | 4,230,519 |
2018-01-05 | $73.57 | $73.70 | $72.30 | $73.46 | $72.76 | 3,930,381 |
2018-01-04 | $73.68 | $73.96 | $72.40 | $72.98 | $72.28 | 3,104,962 |
2018-01-03 | $72.15 | $73.00 | $71.70 | $72.45 | $71.76 | 3,026,599 |
2018-01-02 | $71.32 | $72.30 | $70.30 | $72.26 | $71.57 | 3,278,510 |
2017-12-29 | $72.61 | $72.64 | $70.20 | $70.27 | $69.60 | 3,444,102 |
2017-12-28 | $71.46 | $72.05 | $71.11 | $72.04 | $71.35 | 1,760,317 |
2017-12-27 | $71.41 | $72.36 | $70.82 | $71.30 | $70.62 | 2,110,396 |
2017-12-26 | $71.19 | $71.66 | $70.92 | $71.41 | $70.73 | 1,892,013 |
2017-12-22 | $71.67 | $71.67 | $70.85 | $71.33 | $70.65 | 1,676,525 |
2017-12-21 | $71.37 | $72.49 | $71.20 | $71.74 | $71.05 | 2,764,562 |
2017-12-20 | $71.40 | $71.63 | $70.13 | $70.81 | $70.13 | 3,199,748 |
2017-12-19 | $72.73 | $72.79 | $70.13 | $70.44 | $69.76 | 3,796,650 |
2017-12-18 | $71.50 | $72.86 | $71.15 | $72.27 | $71.47 | 3,711,025 |
2017-12-15 | $67.94 | $70.79 | $66.25 | $69.51 | $68.74 | 4,980,183 |
2017-12-14 | $69.11 | $69.53 | $66.05 | $66.70 | $65.96 | 4,945,728 |
2017-12-13 | $67.68 | $70.18 | $67.67 | $68.93 | $68.17 | 4,048,725 |
2017-12-12 | $68.86 | $69.18 | $67.71 | $67.81 | $67.06 | 2,299,445 |
2017-12-11 | $68.83 | $69.45 | $67.98 | $68.37 | $67.61 | 3,210,590 |
2017-12-08 | $69.17 | $69.65 | $68.32 | $68.48 | $67.72 | 3,204,808 |
2017-12-07 | $67.08 | $69.17 | $66.70 | $68.33 | $67.57 | 4,071,468 |
2017-12-06 | $67.78 | $68.26 | $66.64 | $67.00 | $66.26 | 4,389,576 |
2017-12-05 | $70.69 | $70.69 | $67.93 | $67.93 | $67.18 | 4,398,856 |
2017-12-04 | $73.36 | $74.09 | $69.83 | $70.01 | $69.23 | 4,688,663 |
2017-12-01 | $71.62 | $71.77 | $64.88 | $70.72 | $69.94 | 7,230,073 |
2017-11-30 | $72.35 | $72.95 | $71.23 | $71.59 | $70.80 | 4,711,353 |
2017-11-29 | $71.26 | $72.46 | $70.72 | $71.26 | $70.47 | 3,759,652 |
2017-11-28 | $68.13 | $70.67 | $67.66 | $70.59 | $69.81 | 4,295,970 |
2017-11-27 | $68.50 | $68.92 | $67.37 | $67.39 | $66.64 | 2,947,386 |
2017-11-24 | $68.47 | $68.64 | $67.83 | $68.08 | $67.33 | 1,582,847 |
2017-11-22 | $68.57 | $69.18 | $67.95 | $68.01 | $67.26 | 2,225,870 |
2017-11-21 | $67.06 | $68.50 | $66.90 | $68.23 | $67.47 | 4,310,011 |
2017-11-20 | $65.16 | $66.23 | $64.65 | $66.15 | $65.42 | 2,903,909 |
2017-11-17 | $63.29 | $65.51 | $63.15 | $64.74 | $64.02 | 2,360,516 |
2017-11-16 | $62.02 | $64.71 | $61.98 | $63.94 | $63.23 | 3,357,070 |
2017-11-15 | $60.92 | $62.03 | $59.84 | $61.23 | $60.55 | 3,058,020 |
2017-11-14 | $61.83 | $62.38 | $61.25 | $62.05 | $61.36 | 2,732,474 |
2017-11-13 | $61.71 | $62.78 | $61.12 | $62.53 | $61.84 | 2,151,039 |
2017-11-10 | $62.66 | $63.18 | $62.22 | $62.51 | $61.82 | 2,733,429 |
2017-11-09 | $62.19 | $63.56 | $60.89 | $62.64 | $61.95 | 4,113,198 |
2017-11-08 | $62.65 | $63.66 | $61.61 | $63.40 | $62.70 | 3,467,920 |
2017-11-07 | $65.38 | $65.49 | $62.48 | $63.17 | $62.47 | 5,373,264 |
2017-11-06 | $65.30 | $66.20 | $64.90 | $65.48 | $64.75 | 2,551,794 |
2017-11-03 | $65.02 | $65.65 | $64.48 | $65.12 | $64.40 | 2,703,548 |
2017-11-02 | $64.74 | $66.03 | $64.07 | $65.35 | $64.63 | 3,589,679 |
2017-11-01 | $67.73 | $67.77 | $63.74 | $64.89 | $64.17 | 5,440,782 |
2017-10-31 | $65.50 | $66.82 | $65.31 | $66.16 | $65.43 | 3,561,538 |
2017-10-30 | $66.19 | $66.43 | $63.67 | $64.76 | $64.04 | 5,315,777 |
2017-10-27 | $65.68 | $67.03 | $64.92 | $66.87 | $66.13 | 4,764,263 |
2017-10-26 | $65.72 | $66.27 | $65.19 | $65.56 | $64.83 | 2,077,683 |
2017-10-25 | $65.76 | $65.85 | $63.50 | $65.10 | $64.38 | 4,082,772 |
2017-10-24 | $66.34 | $66.90 | $65.92 | $66.07 | $65.34 | 2,773,237 |
2017-10-23 | $67.43 | $67.43 | $65.54 | $65.68 | $64.95 | 3,121,463 |
2017-10-20 | $67.50 | $67.60 | $67.03 | $67.18 | $66.44 | 3,021,199 |
2017-10-19 | $65.55 | $66.32 | $64.78 | $66.32 | $65.59 | 3,122,698 |
2017-10-18 | $66.58 | $67.10 | $66.05 | $66.55 | $65.81 | 2,519,434 |
2017-10-17 | $66.28 | $66.94 | $65.28 | $65.66 | $64.93 | 2,954,254 |
2017-10-16 | $66.74 | $67.70 | $65.97 | $66.25 | $65.52 | 3,431,053 |
2017-10-13 | $67.17 | $67.23 | $66.24 | $66.43 | $65.69 | 2,732,667 |
2017-10-12 | $66.59 | $67.28 | $65.99 | $66.74 | $66.00 | 2,164,385 |
2017-10-11 | $67.17 | $67.52 | $66.57 | $66.94 | $66.20 | 1,433,063 |
2017-10-10 | $67.20 | $67.66 | $66.51 | $67.10 | $66.36 | 2,939,739 |
2017-10-09 | $67.59 | $68.23 | $66.21 | $66.55 | $65.81 | 3,122,618 |
2017-10-06 | $66.91 | $67.78 | $66.73 | $67.37 | $66.62 | 2,876,804 |
2017-10-05 | $67.70 | $68.15 | $67.15 | $67.66 | $66.91 | 2,916,991 |
2017-10-04 | $67.49 | $68.14 | $66.52 | $67.13 | $66.39 | 3,467,144 |
2017-10-03 | $67.56 | $67.75 | $66.47 | $67.75 | $67.00 | 3,067,305 |
2017-10-02 | $65.15 | $67.35 | $64.85 | $67.32 | $66.57 | 3,413,464 |
2017-09-29 | $64.61 | $65.30 | $64.36 | $64.90 | $64.18 | 3,022,231 |
2017-09-28 | $63.84 | $64.80 | $63.17 | $64.54 | $63.83 | 3,671,041 |
2017-09-27 | $61.73 | $64.53 | $61.15 | $64.04 | $63.33 | 4,700,695 |
2017-09-26 | $60.05 | $61.11 | $59.92 | $60.47 | $59.80 | 2,402,562 |
2017-09-25 | $59.60 | $60.42 | $58.87 | $59.92 | $59.26 | 3,505,861 |
2017-09-22 | $58.86 | $59.95 | $58.73 | $59.60 | $58.94 | 1,993,625 |
2017-09-21 | $59.29 | $59.60 | $58.65 | $58.94 | $58.29 | 1,952,589 |
2017-09-20 | $58.73 | $59.30 | $58.39 | $59.10 | $58.45 | 2,050,371 |
2017-09-19 | $58.77 | $58.92 | $58.18 | $58.50 | $57.85 | 1,273,082 |
2017-09-18 | $57.63 | $59.04 | $57.59 | $58.50 | $57.85 | 2,955,990 |
2017-09-15 | $56.50 | $57.40 | $56.35 | $57.27 | $56.64 | 2,426,452 |
2017-09-14 | $56.66 | $57.09 | $56.23 | $56.67 | $56.04 | 1,848,474 |
2017-09-13 | $56.19 | $57.15 | $56.08 | $56.87 | $56.24 | 1,991,259 |
2017-09-12 | $55.79 | $56.52 | $55.53 | $56.35 | $55.73 | 2,628,624 |
2017-09-11 | $55.00 | $55.62 | $54.83 | $55.39 | $54.78 | 2,589,036 |
2017-09-08 | $53.31 | $54.31 | $52.99 | $53.67 | $53.08 | 2,113,770 |
2017-09-07 | $54.14 | $54.22 | $52.96 | $53.56 | $52.97 | 2,572,630 |
2017-09-06 | $54.30 | $54.60 | $53.55 | $53.93 | $53.33 | 2,568,250 |
2017-09-05 | $55.33 | $55.67 | $52.94 | $53.66 | $53.07 | 4,144,417 |
2017-09-01 | $54.65 | $55.37 | $54.30 | $55.22 | $54.61 | 2,261,026 |
2017-08-31 | $53.43 | $54.57 | $53.16 | $54.35 | $53.75 | 2,771,716 |
2017-08-30 | $51.67 | $52.94 | $51.55 | $52.79 | $52.21 | 2,479,759 |
2017-08-29 | $50.69 | $52.16 | $50.40 | $51.80 | $51.23 | 2,369,229 |
2017-08-28 | $51.68 | $51.94 | $51.01 | $51.78 | $51.21 | 2,402,213 |
2017-08-25 | $51.14 | $51.60 | $50.62 | $51.11 | $50.54 | 2,473,036 |
2017-08-24 | $50.90 | $51.21 | $50.22 | $50.75 | $50.19 | 2,764,228 |
2017-08-23 | $49.66 | $50.81 | $49.33 | $50.22 | $49.66 | 2,215,885 |
2017-08-22 | $49.43 | $50.68 | $49.30 | $50.50 | $49.94 | 3,092,137 |
2017-08-21 | $48.81 | $49.16 | $48.20 | $48.99 | $48.45 | 3,326,790 |
2017-08-18 | $48.60 | $49.65 | $48.17 | $49.02 | $48.48 | 4,918,776 |
2017-08-17 | $51.38 | $52.19 | $49.07 | $49.07 | $48.53 | 5,677,570 |
2017-08-16 | $52.22 | $52.97 | $51.66 | $51.95 | $51.37 | 3,497,501 |
2017-08-15 | $53.48 | $53.48 | $51.83 | $51.92 | $51.35 | 3,271,940 |
2017-08-14 | $51.78 | $53.24 | $51.73 | $53.16 | $52.57 | 4,012,158 |
2017-08-11 | $50.63 | $51.20 | $50.14 | $50.86 | $50.30 | 3,783,897 |
2017-08-10 | $53.00 | $53.00 | $50.69 | $50.76 | $50.20 | 5,573,035 |
2017-08-09 | $53.98 | $54.30 | $53.01 | $53.61 | $53.02 | 4,574,430 |
2017-08-08 | $55.46 | $57.13 | $54.64 | $55.04 | $54.43 | 4,285,359 |
2017-08-07 | $55.56 | $56.02 | $54.70 | $55.60 | $54.98 | 2,478,404 |
2017-08-04 | $54.96 | $55.43 | $54.46 | $55.29 | $54.68 | 2,426,509 |
2017-08-03 | $55.54 | $55.70 | $54.08 | $54.55 | $53.95 | 2,941,129 |
2017-08-02 | $57.01 | $57.26 | $54.75 | $55.41 | $54.80 | 4,267,175 |
2017-08-01 | $57.75 | $57.75 | $56.26 | $57.26 | $56.63 | 2,718,728 |
2017-07-31 | $57.82 | $57.97 | $56.28 | $56.93 | $56.30 | 3,346,211 |
2017-07-28 | $57.54 | $57.98 | $56.90 | $57.46 | $56.82 | 3,394,777 |
2017-07-27 | $59.40 | $59.61 | $56.97 | $57.94 | $57.30 | 4,178,485 |
2017-07-26 | $60.18 | $60.18 | $58.83 | $59.11 | $58.46 | 2,686,176 |
2017-07-25 | $59.48 | $60.28 | $59.02 | $60.03 | $59.37 | 3,349,936 |
2017-07-24 | $58.00 | $58.58 | $57.54 | $58.45 | $57.80 | 2,974,038 |
2017-07-21 | $58.86 | $59.17 | $57.88 | $58.26 | $57.61 | 3,062,032 |
2017-07-20 | $58.93 | $59.45 | $58.55 | $59.06 | $58.41 | 2,956,402 |
2017-07-19 | $57.49 | $58.95 | $57.47 | $58.95 | $58.30 | 3,040,170 |
2017-07-18 | $57.06 | $57.45 | $56.47 | $57.24 | $56.61 | 3,170,986 |
2017-07-17 | $57.11 | $58.15 | $56.71 | $57.72 | $57.08 | 2,677,190 |
2017-07-14 | $56.54 | $57.95 | $56.54 | $57.28 | $56.65 | 2,400,881 |
2017-07-13 | $56.72 | $57.07 | $55.69 | $57.00 | $56.37 | 3,225,755 |
2017-07-12 | $56.47 | $57.87 | $56.44 | $56.87 | $56.24 | 3,785,876 |
2017-07-11 | $55.00 | $55.72 | $54.10 | $55.61 | $54.99 | 3,264,930 |
2017-07-10 | $55.21 | $56.34 | $54.56 | $55.19 | $54.58 | 3,670,742 |
2017-07-07 | $54.65 | $56.06 | $54.35 | $55.83 | $55.21 | 3,438,818 |
2017-07-06 | $55.34 | $55.92 | $53.95 | $54.32 | $53.72 | 4,662,841 |
2017-07-05 | $56.65 | $56.82 | $55.47 | $56.58 | $55.95 | 4,124,586 |
2017-07-03 | $56.20 | $57.59 | $56.20 | $57.10 | $56.47 | 2,621,935 |
2017-06-30 | $56.15 | $56.62 | $55.58 | $55.75 | $55.13 | 2,833,830 |
2017-06-29 | $57.35 | $57.46 | $54.25 | $56.03 | $55.41 | 5,122,387 |
2017-06-28 | $55.50 | $57.35 | $55.21 | $57.11 | $56.48 | 3,700,486 |
2017-06-27 | $56.07 | $56.66 | $54.49 | $54.61 | $54.01 | 3,775,835 |
2017-06-26 | $56.09 | $56.58 | $55.02 | $56.05 | $55.43 | 3,623,008 |
2017-06-23 | $54.90 | $56.01 | $54.25 | $55.78 | $55.16 | 3,200,292 |
2017-06-22 | $54.09 | $55.24 | $53.65 | $54.73 | $54.12 | 3,424,693 |
2017-06-21 | $54.83 | $55.75 | $53.90 | $54.18 | $53.58 | 3,359,608 |
2017-06-20 | $55.90 | $55.97 | $54.46 | $54.54 | $53.94 | 3,054,104 |
2017-06-19 | $55.50 | $56.67 | $55.43 | $56.25 | $55.63 | 4,412,095 |
2017-06-16 | $54.88 | $55.09 | $54.02 | $55.07 | $54.46 | 3,375,167 |
2017-06-15 | $54.53 | $56.02 | $54.50 | $55.54 | $54.93 | 3,858,799 |
2017-06-14 | $57.28 | $57.28 | $55.40 | $56.37 | $55.75 | 5,338,923 |
2017-06-13 | $57.02 | $57.61 | $56.63 | $57.33 | $56.70 | 3,870,777 |
2017-06-12 | $56.78 | $57.42 | $55.94 | $56.50 | $55.87 | 4,688,308 |
2017-06-09 | $56.55 | $58.31 | $55.69 | $56.73 | $56.10 | 9,072,978 |
2017-06-08 | $53.72 | $56.58 | $53.47 | $55.91 | $55.29 | 6,061,076 |
2017-06-07 | $53.63 | $54.36 | $53.18 | $53.79 | $53.19 | 4,135,200 |
2017-06-06 | $52.78 | $54.50 | $52.40 | $53.59 | $53.00 | 5,358,728 |
2017-06-05 | $54.86 | $55.05 | $53.70 | $53.79 | $53.19 | 4,278,953 |
2017-06-02 | $54.28 | $56.11 | $53.83 | $54.78 | $54.17 | 7,608,483 |
2017-06-01 | $51.25 | $53.77 | $50.73 | $53.72 | $53.13 | 6,389,375 |
2017-05-31 | $51.39 | $51.50 | $48.93 | $50.82 | $50.26 | 5,675,680 |
2017-05-30 | $51.76 | $52.09 | $50.71 | $50.97 | $50.41 | 4,384,039 |
2017-05-26 | $51.99 | $52.46 | $51.33 | $52.16 | $51.58 | 2,761,619 |
2017-05-25 | $52.84 | $53.40 | $51.83 | $52.24 | $51.66 | 4,360,699 |
2017-05-24 | $52.17 | $52.75 | $51.41 | $52.17 | $51.59 | 4,222,318 |
2017-05-23 | $51.89 | $52.36 | $50.83 | $52.05 | $51.47 | 4,570,723 |
2017-05-22 | $50.84 | $51.82 | $50.69 | $51.52 | $50.95 | 5,025,508 |
2017-05-19 | $50.19 | $51.33 | $50.07 | $50.48 | $49.92 | 4,163,865 |
2017-05-18 | $48.97 | $50.42 | $48.60 | $49.79 | $49.24 | 6,644,621 |
2017-05-17 | $50.97 | $51.80 | $49.15 | $49.36 | $48.81 | 9,362,209 |
2017-05-16 | $54.03 | $54.13 | $52.50 | $53.66 | $53.07 | 4,540,285 |
2017-05-15 | $52.95 | $54.35 | $52.93 | $53.59 | $53.00 | 4,082,142 |
2017-05-12 | $52.65 | $52.83 | $52.00 | $52.43 | $51.85 | 3,532,747 |
2017-05-11 | $53.70 | $53.93 | $51.77 | $53.27 | $52.68 | 5,696,913 |
2017-05-10 | $53.05 | $54.48 | $52.80 | $54.34 | $53.74 | 3,859,297 |
2017-05-09 | $53.64 | $53.96 | $52.74 | $53.40 | $52.81 | 3,376,381 |
2017-05-08 | $53.80 | $54.14 | $52.72 | $53.44 | $52.85 | 3,191,950 |
2017-05-05 | $53.81 | $54.14 | $52.48 | $54.14 | $53.54 | 3,219,554 |
2017-05-04 | $53.70 | $53.89 | $52.00 | $53.15 | $52.56 | 3,659,002 |
2017-05-03 | $53.61 | $53.95 | $52.69 | $53.47 | $52.88 | 3,539,980 |
2017-05-02 | $55.37 | $55.79 | $53.86 | $54.35 | $53.75 | 3,641,325 |
2017-05-01 | $55.05 | $55.74 | $53.99 | $55.19 | $54.58 | 3,987,797 |
2017-04-28 | $113.27 | $113.60 | $108.58 | $108.69 | $53.74 | 5,545,818 |
2017-04-27 | $114.12 | $115.16 | $112.00 | $113.09 | $55.92 | 4,712,112 |
2017-04-26 | $111.28 | $115.19 | $111.15 | $113.20 | $55.97 | 7,075,652 |
2017-04-25 | $111.32 | $112.95 | $111.07 | $111.45 | $55.11 | 4,459,400 |
2017-04-24 | $108.69 | $109.26 | $107.42 | $108.37 | $53.59 | 6,412,918 |
2017-04-21 | $104.55 | $105.23 | $103.36 | $104.40 | $51.62 | 5,415,990 |
2017-04-20 | $102.57 | $105.52 | $102.15 | $105.27 | $52.05 | 7,845,470 |
2017-04-19 | $101.10 | $103.95 | $100.80 | $101.45 | $50.16 | 7,776,482 |
2017-04-18 | $98.98 | $100.61 | $97.80 | $100.33 | $49.61 | 7,343,892 |
2017-04-17 | $97.82 | $100.35 | $96.83 | $100.21 | $49.55 | 6,006,456 |
2017-04-13 | $99.54 | $100.60 | $96.79 | $96.84 | $47.88 | 9,027,734 |
2017-04-12 | $103.51 | $103.60 | $99.62 | $99.89 | $49.39 | 10,522,314 |
2017-04-11 | $100.40 | $104.09 | $100.00 | $104.09 | $51.47 | 7,113,428 |
2017-04-10 | $100.99 | $103.95 | $100.21 | $101.55 | $50.21 | 7,047,552 |
2017-04-07 | $100.33 | $102.16 | $99.30 | $101.07 | $49.98 | 5,631,422 |
2017-04-06 | $98.91 | $101.29 | $97.36 | $101.18 | $50.03 | 7,241,492 |
2017-04-05 | $104.06 | $105.38 | $97.95 | $98.41 | $48.66 | 10,028,064 |
2017-04-04 | $102.03 | $103.46 | $100.80 | $101.93 | $50.40 | 6,505,554 |
2017-04-03 | $106.81 | $107.05 | $101.35 | $102.34 | $50.60 | 11,163,318 |
2017-03-31 | $105.48 | $107.22 | $104.45 | $105.77 | $52.30 | 6,624,244 |
2017-03-30 | $103.04 | $105.42 | $102.93 | $105.18 | $52.01 | 6,324,634 |
2017-03-29 | $101.72 | $103.41 | $100.78 | $102.95 | $50.91 | 5,536,490 |
2017-03-28 | $98.53 | $102.09 | $98.26 | $101.85 | $50.36 | 7,565,046 |
2017-03-27 | $95.23 | $100.27 | $94.43 | $99.65 | $49.27 | 8,616,340 |
2017-03-24 | $99.99 | $101.15 | $97.62 | $99.10 | $49.00 | 7,716,136 |
2017-03-23 | $97.18 | $100.80 | $96.43 | $98.66 | $48.78 | 7,825,774 |
2017-03-22 | $96.60 | $97.87 | $94.53 | $97.09 | $48.01 | 9,931,280 |
2017-03-21 | $107.45 | $107.69 | $97.02 | $97.31 | $48.12 | 13,056,028 |
2017-03-20 | $107.14 | $107.53 | $104.92 | $105.79 | $52.31 | 5,812,590 |
2017-03-17 | $106.68 | $107.99 | $104.81 | $107.24 | $53.03 | 5,349,406 |
2017-03-16 | $106.82 | $107.57 | $105.35 | $106.24 | $52.53 | 5,588,108 |
2017-03-15 | $102.66 | $106.40 | $101.86 | $105.62 | $52.23 | 6,661,524 |
2017-03-14 | $101.30 | $101.54 | $98.72 | $101.02 | $49.95 | 5,798,106 |
2017-03-13 | $101.25 | $103.71 | $101.25 | $102.63 | $50.75 | 4,441,470 |
2017-03-10 | $102.55 | $102.69 | $99.47 | $101.77 | $50.32 | 6,646,978 |
2017-03-09 | $101.66 | $103.20 | $99.60 | $100.62 | $49.75 | 6,856,068 |
2017-03-08 | $105.02 | $105.77 | $101.64 | $101.80 | $50.34 | 7,421,568 |
2017-03-07 | $105.40 | $106.10 | $103.54 | $103.81 | $51.33 | 5,701,198 |
2017-03-06 | $106.22 | $106.66 | $104.37 | $106.00 | $52.41 | 6,329,718 |
2017-03-03 | $108.51 | $110.05 | $106.50 | $108.22 | $53.51 | 5,757,388 |
2017-03-02 | $112.25 | $112.32 | $108.21 | $108.54 | $53.67 | 5,168,650 |
2017-03-01 | $110.74 | $113.49 | $110.39 | $112.39 | $55.57 | 7,050,090 |
2017-02-28 | $110.20 | $110.46 | $106.38 | $106.58 | $52.70 | 6,702,626 |
2017-02-27 | $107.93 | $111.62 | $107.54 | $111.54 | $55.15 | 4,608,618 |
2017-02-24 | $105.78 | $108.53 | $105.41 | $108.46 | $53.63 | 3,852,388 |
2017-02-23 | $111.73 | $111.80 | $106.35 | $108.70 | $53.75 | 7,495,590 |
2017-02-22 | $111.78 | $111.84 | $110.00 | $110.88 | $54.83 | 3,870,462 |
2017-02-21 | $110.42 | $112.54 | $110.39 | $112.13 | $55.44 | 5,477,700 |
2017-02-17 | $108.10 | $109.80 | $107.67 | $109.72 | $54.25 | 4,655,494 |
2017-02-16 | $110.52 | $111.43 | $107.65 | $109.80 | $54.29 | 5,142,606 |
2017-02-15 | $107.51 | $111.30 | $107.28 | $110.84 | $54.81 | 5,860,386 |
2017-02-14 | $106.94 | $109.33 | $106.25 | $108.97 | $53.88 | 4,216,886 |
2017-02-13 | $108.93 | $109.98 | $107.38 | $107.90 | $53.35 | 4,860,688 |
2017-02-10 | $106.65 | $108.00 | $105.34 | $107.02 | $52.92 | 5,817,092 |
2017-02-09 | $101.08 | $105.42 | $100.97 | $104.72 | $51.78 | 7,107,478 |
2017-02-08 | $99.64 | $100.95 | $98.05 | $100.49 | $49.69 | 7,130,906 |
2017-02-07 | $102.46 | $103.77 | $99.97 | $101.04 | $49.96 | 6,462,910 |
2017-02-06 | $103.63 | $104.49 | $101.44 | $102.31 | $50.59 | 6,419,116 |
2017-02-03 | $102.76 | $104.91 | $101.73 | $104.60 | $51.72 | 7,774,450 |
2017-02-02 | $101.33 | $102.13 | $99.47 | $100.06 | $49.48 | 6,523,228 |
2017-02-01 | $103.34 | $104.79 | $99.95 | $101.12 | $50.00 | 9,603,242 |
2017-01-31 | $98.16 | $101.87 | $97.31 | $101.10 | $49.99 | 7,607,524 |
2017-01-30 | $101.21 | $101.21 | $96.72 | $99.26 | $49.08 | 10,245,110 |
2017-01-27 | $104.69 | $105.33 | $102.16 | $103.37 | $51.11 | 5,394,296 |
2017-01-26 | $105.87 | $106.40 | $103.95 | $104.59 | $51.72 | 5,978,378 |
2017-01-25 | $105.23 | $106.50 | $105.13 | $105.83 | $52.33 | 6,738,800 |
2017-01-24 | $99.43 | $103.62 | $99.08 | $102.69 | $50.78 | 7,586,672 |
2017-01-23 | $98.72 | $100.12 | $96.73 | $98.39 | $48.65 | 6,794,386 |
2017-01-20 | $99.16 | $100.62 | $98.34 | $99.52 | $49.21 | 7,662,040 |
2017-01-19 | $101.30 | $101.96 | $96.91 | $98.07 | $48.49 | 8,512,408 |
2017-01-18 | $100.55 | $100.80 | $98.65 | $100.61 | $49.75 | 6,736,138 |
2017-01-17 | $102.40 | $102.57 | $99.08 | $99.53 | $49.21 | 9,091,208 |
2017-01-13 | $102.51 | $105.44 | $102.50 | $103.90 | $51.37 | 6,475,546 |
2017-01-12 | $103.73 | $103.86 | $97.85 | $101.68 | $50.28 | 11,528,926 |
2017-01-11 | $103.89 | $105.13 | $102.05 | $104.14 | $51.49 | 7,816,768 |
2017-01-10 | $101.24 | $104.23 | $100.64 | $103.66 | $51.26 | 6,965,190 |
2017-01-09 | $102.45 | $102.82 | $100.08 | $100.69 | $49.79 | 6,990,884 |
2017-01-06 | $104.50 | $105.08 | $102.75 | $102.80 | $50.83 | 5,725,028 |
2017-01-05 | $106.87 | $107.58 | $102.36 | $103.79 | $51.32 | 6,199,048 |
2017-01-04 | $103.68 | $108.00 | $103.61 | $107.75 | $53.28 | 8,077,232 |
2017-01-03 | $104.72 | $105.40 | $100.25 | $102.50 | $50.68 | 9,820,982 |
2016-12-30 | $102.75 | $102.79 | $100.05 | $101.15 | $50.02 | 5,274,450 |
2016-12-29 | $102.11 | $104.24 | $100.67 | $102.25 | $50.56 | 5,763,086 |
2016-12-28 | $105.76 | $105.95 | $101.02 | $101.95 | $50.41 | 6,332,760 |
2016-12-27 | $104.30 | $106.66 | $104.22 | $105.29 | $52.06 | 4,067,392 |
2016-12-23 | $102.43 | $103.99 | $102.10 | $103.80 | $51.33 | 3,367,958 |
2016-12-22 | $105.09 | $105.50 | $101.13 | $102.27 | $50.57 | 7,132,092 |
2016-12-21 | $106.80 | $107.50 | $104.89 | $104.96 | $51.90 | 4,906,382 |
2016-12-20 | $105.35 | $107.54 | $104.77 | $106.99 | $52.90 | 6,426,648 |
2016-12-19 | $102.73 | $105.28 | $102.39 | $104.32 | $51.58 | 6,426,052 |
2016-12-16 | $103.40 | $106.03 | $101.76 | $102.29 | $50.58 | 8,934,294 |
2016-12-15 | $101.28 | $105.14 | $100.31 | $102.98 | $50.92 | 9,988,784 |
2016-12-14 | $103.57 | $105.72 | $99.95 | $100.58 | $49.73 | 10,196,780 |
2016-12-13 | $106.13 | $107.31 | $103.19 | $104.51 | $51.68 | 11,046,610 |
2016-12-12 | $107.14 | $108.57 | $103.77 | $104.45 | $51.65 | 10,062,940 |
2016-12-09 | $108.31 | $109.18 | $106.72 | $107.87 | $53.34 | 8,677,198 |
2016-12-08 | $103.34 | $107.78 | $102.32 | $107.40 | $53.11 | 11,143,594 |
2016-12-07 | $99.64 | $103.17 | $98.72 | $102.42 | $50.64 | 7,956,548 |
2016-12-06 | $97.32 | $100.31 | $95.66 | $99.71 | $49.30 | 8,204,636 |
2016-12-05 | $94.05 | $96.92 | $93.92 | $96.56 | $47.75 | 7,758,666 |
2016-12-02 | $91.81 | $93.00 | $91.03 | $91.75 | $45.37 | 5,738,452 |
2016-12-01 | $94.69 | $95.31 | $90.56 | $91.79 | $45.39 | 8,626,190 |
2016-11-30 | $96.19 | $96.50 | $93.10 | $93.31 | $46.14 | 7,318,844 |
2016-11-29 | $95.31 | $96.51 | $94.39 | $94.75 | $46.85 | 6,578,354 |
2016-11-28 | $98.47 | $98.57 | $94.49 | $94.97 | $46.96 | 7,592,574 |
2016-11-25 | $98.07 | $98.81 | $97.61 | $98.74 | $48.82 | 3,484,526 |
2016-11-23 | $95.30 | $97.83 | $94.47 | $97.68 | $48.30 | 7,382,162 |
2016-11-22 | $94.51 | $96.20 | $93.60 | $96.00 | $47.47 | 5,995,404 |
2016-11-21 | $92.80 | $94.29 | $91.35 | $93.42 | $46.19 | 7,918,722 |
2016-11-18 | $91.50 | $92.35 | $90.80 | $92.09 | $45.54 | 6,129,984 |
2016-11-17 | $89.99 | $91.80 | $89.59 | $90.77 | $44.88 | 9,362,466 |
2016-11-16 | $88.55 | $90.10 | $88.10 | $89.21 | $44.11 | 7,336,128 |
2016-11-15 | $87.76 | $89.87 | $86.61 | $89.13 | $44.07 | 7,458,458 |
2016-11-14 | $87.95 | $90.59 | $86.85 | $88.39 | $43.71 | 12,344,294 |
2016-11-11 | $80.25 | $85.46 | $79.40 | $84.94 | $42.00 | 11,786,118 |
2016-11-10 | $78.88 | $80.95 | $75.84 | $79.20 | $39.16 | 16,130,026 |
2016-11-09 | $67.74 | $76.22 | $67.74 | $75.70 | $37.43 | 16,110,140 |
2016-11-08 | $68.33 | $70.35 | $67.31 | $69.25 | $34.24 | 7,310,444 |
2016-11-07 | $67.90 | $69.19 | $67.36 | $68.70 | $33.97 | 8,249,904 |
2016-11-04 | $63.31 | $66.00 | $63.07 | $64.10 | $31.70 | 8,410,120 |
2016-11-03 | $64.42 | $64.97 | $62.73 | $62.94 | $31.12 | 5,444,310 |
2016-11-02 | $66.03 | $66.29 | $63.54 | $63.90 | $31.60 | 6,981,552 |
2016-11-01 | $69.23 | $69.27 | $65.09 | $66.37 | $32.82 | 6,976,998 |
2016-10-31 | $68.43 | $69.18 | $67.71 | $68.88 | $34.06 | 3,644,820 |
2016-10-28 | $68.66 | $69.85 | $67.66 | $68.20 | $33.72 | 6,948,088 |
2016-10-27 | $71.90 | $71.90 | $68.25 | $68.74 | $33.99 | 7,006,152 |
2016-10-26 | $71.91 | $73.49 | $70.70 | $71.25 | $35.23 | 8,430,560 |
2016-10-25 | $74.92 | $75.30 | $72.78 | $73.34 | $36.26 | 5,248,942 |
2016-10-24 | $75.42 | $76.43 | $74.34 | $75.03 | $37.10 | 5,555,620 |
2016-10-21 | $72.21 | $74.19 | $71.86 | $73.57 | $36.38 | 4,956,580 |
2016-10-20 | $73.84 | $74.60 | $72.49 | $73.75 | $36.47 | 6,949,250 |
2016-10-19 | $73.89 | $75.28 | $72.67 | $74.38 | $36.78 | 5,622,206 |
2016-10-18 | $74.50 | $74.65 | $72.98 | $73.45 | $36.32 | 4,945,242 |
2016-10-17 | $72.83 | $73.31 | $72.08 | $72.31 | $35.75 | 4,823,360 |
2016-10-14 | $74.29 | $75.13 | $72.51 | $72.51 | $35.85 | 8,122,402 |
2016-10-13 | $73.64 | $74.37 | $72.00 | $73.41 | $36.30 | 10,231,226 |
2016-10-12 | $75.60 | $76.59 | $74.61 | $75.32 | $37.24 | 6,583,906 |
2016-10-11 | $79.39 | $79.50 | $74.21 | $75.44 | $37.30 | 11,320,348 |
2016-10-10 | $78.53 | $80.71 | $78.50 | $79.78 | $39.45 | 6,032,120 |
2016-10-07 | $79.46 | $79.96 | $76.02 | $77.07 | $38.11 | 7,936,472 |
2016-10-06 | $78.94 | $79.40 | $77.16 | $79.02 | $39.07 | 6,507,420 |
2016-10-05 | $78.72 | $80.66 | $78.72 | $79.31 | $39.22 | 5,559,140 |
2016-10-04 | $79.54 | $79.99 | $76.86 | $77.94 | $38.54 | 8,482,604 |
2016-10-03 | $79.10 | $79.63 | $77.79 | $79.04 | $39.08 | 6,311,226 |
2016-09-30 | $78.37 | $80.88 | $77.33 | $79.84 | $39.48 | 7,465,866 |
2016-09-29 | $80.79 | $80.79 | $77.06 | $77.33 | $38.24 | 8,881,894 |
2016-09-28 | $79.44 | $80.98 | $77.81 | $80.81 | $39.96 | 7,114,640 |
2016-09-27 | $77.94 | $79.32 | $77.31 | $79.10 | $39.11 | 6,617,798 |
2016-09-26 | $79.27 | $79.92 | $77.86 | $78.19 | $38.66 | 5,900,278 |
2016-09-23 | $81.96 | $82.57 | $80.52 | $80.53 | $39.82 | 5,068,936 |
2016-09-22 | $80.28 | $82.42 | $80.28 | $82.25 | $40.67 | 7,494,544 |
2016-09-21 | $76.38 | $78.91 | $75.50 | $78.78 | $38.95 | 8,512,432 |
2016-09-20 | $77.50 | $77.57 | $75.62 | $75.68 | $37.42 | 4,371,838 |
2016-09-19 | $75.91 | $78.16 | $75.32 | $76.54 | $37.85 | 6,745,684 |
2016-09-16 | $74.35 | $75.28 | $73.69 | $75.06 | $37.11 | 5,481,162 |
2016-09-15 | $72.95 | $75.69 | $72.69 | $75.49 | $37.33 | 6,034,470 |
2016-09-14 | $73.16 | $74.39 | $72.26 | $72.78 | $35.99 | 6,467,008 |
2016-09-13 | $75.60 | $75.78 | $71.50 | $72.81 | $36.00 | 10,256,494 |
2016-09-12 | $73.23 | $77.28 | $72.90 | $77.19 | $38.17 | 11,154,372 |
2016-09-09 | $79.89 | $79.93 | $74.08 | $74.13 | $36.65 | 11,007,402 |
2016-09-08 | $82.05 | $82.29 | $81.05 | $81.84 | $40.47 | 6,134,854 |
2016-09-07 | $80.62 | $82.35 | $80.49 | $82.29 | $40.69 | 4,505,286 |
2016-09-06 | $81.36 | $81.45 | $79.54 | $80.86 | $39.98 | 5,257,884 |
2016-09-02 | $79.56 | $80.57 | $78.88 | $80.51 | $39.81 | 6,031,154 |
2016-09-01 | $78.39 | $78.88 | $75.87 | $78.25 | $38.69 | 7,395,094 |
2016-08-31 | $79.23 | $79.42 | $76.87 | $78.14 | $38.64 | 8,381,036 |
2016-08-30 | $79.31 | $79.95 | $78.44 | $79.46 | $39.29 | 5,692,564 |
2016-08-29 | $78.19 | $79.91 | $78.17 | $79.07 | $39.10 | 4,555,884 |
2016-08-26 | $78.49 | $80.36 | $76.41 | $77.79 | $38.46 | 8,799,882 |
2016-08-25 | $77.02 | $79.02 | $76.98 | $78.27 | $38.70 | 5,443,366 |
2016-08-24 | $79.54 | $80.13 | $77.28 | $77.89 | $38.51 | 7,421,258 |
2016-08-23 | $78.93 | $80.51 | $78.92 | $79.77 | $39.44 | 5,503,840 |
2016-08-22 | $77.20 | $78.40 | $76.51 | $78.10 | $38.62 | 7,805,622 |
2016-08-19 | $77.34 | $77.88 | $76.40 | $77.58 | $38.36 | 5,133,210 |
2016-08-18 | $76.08 | $77.73 | $76.00 | $77.65 | $38.40 | 5,745,232 |
2016-08-17 | $76.76 | $76.89 | $74.69 | $76.07 | $37.61 | 7,168,120 |
2016-08-16 | $78.01 | $78.04 | $76.43 | $76.70 | $37.93 | 5,970,386 |
2016-08-15 | $76.85 | $79.10 | $76.77 | $78.60 | $38.86 | 6,039,332 |
2016-08-12 | $75.68 | $76.81 | $75.29 | $76.30 | $37.73 | 6,458,854 |
2016-08-11 | $76.00 | $76.71 | $75.20 | $76.08 | $37.62 | 5,877,184 |
2016-08-10 | $76.74 | $77.12 | $74.42 | $75.09 | $37.13 | 8,057,894 |
2016-08-09 | $76.50 | $77.19 | $76.26 | $76.66 | $37.91 | 5,655,502 |
2016-08-08 | $76.72 | $77.59 | $76.07 | $76.43 | $37.79 | 6,269,578 |
2016-08-05 | $74.80 | $77.07 | $74.16 | $76.57 | $37.86 | 7,481,148 |
2016-08-04 | $73.21 | $74.55 | $72.87 | $73.33 | $36.26 | 6,569,402 |
2016-08-03 | $71.27 | $73.27 | $70.78 | $73.20 | $36.19 | 6,349,650 |
2016-08-02 | $74.49 | $74.65 | $70.78 | $71.39 | $35.30 | 8,577,944 |
2016-08-01 | $74.60 | $75.53 | $73.25 | $74.51 | $36.84 | 8,347,842 |
2016-07-29 | $73.76 | $75.63 | $72.53 | $74.35 | $36.76 | 9,208,190 |
2016-07-28 | $73.99 | $74.70 | $73.41 | $73.92 | $36.55 | 5,899,778 |
2016-07-27 | $74.27 | $75.13 | $73.08 | $74.52 | $36.85 | 8,879,538 |
2016-07-26 | $72.85 | $74.21 | $72.34 | $73.98 | $36.58 | 8,702,314 |
2016-07-25 | $72.68 | $73.33 | $72.05 | $72.90 | $36.05 | 5,500,228 |
2016-07-22 | $71.71 | $73.65 | $71.34 | $73.18 | $36.18 | 6,334,916 |
2016-07-21 | $72.51 | $73.57 | $71.15 | $71.63 | $35.42 | 5,889,464 |
2016-07-20 | $71.71 | $73.28 | $70.65 | $72.65 | $35.92 | 6,515,200 |
2016-07-19 | $72.14 | $72.48 | $70.63 | $71.30 | $35.26 | 6,964,890 |
2016-07-18 | $71.68 | $73.14 | $71.35 | $72.37 | $35.78 | 6,705,754 |
2016-07-15 | $72.35 | $72.61 | $71.24 | $71.99 | $35.60 | 7,303,218 |
2016-07-14 | $73.01 | $73.16 | $71.30 | $71.47 | $35.34 | 8,194,910 |
2016-07-13 | $73.15 | $73.25 | $70.64 | $71.12 | $35.17 | 9,859,346 |
2016-07-12 | $70.77 | $73.27 | $70.49 | $72.00 | $35.60 | 10,947,270 |
2016-07-11 | $68.25 | $69.75 | $68.14 | $69.31 | $34.27 | 9,543,128 |
2016-07-08 | $64.43 | $67.43 | $64.25 | $66.93 | $33.09 | 11,079,044 |
2016-07-07 | $62.75 | $63.98 | $61.43 | $62.58 | $30.94 | 9,652,194 |
2016-07-06 | $60.03 | $62.42 | $59.66 | $62.25 | $30.78 | 9,888,300 |
2016-07-05 | $63.09 | $63.47 | $59.88 | $60.93 | $30.13 | 10,689,150 |
2016-07-01 | $63.14 | $64.63 | $62.74 | $63.70 | $31.50 | 9,120,940 |
2016-06-30 | $60.04 | $63.08 | $59.20 | $63.01 | $31.16 | 13,152,422 |
2016-06-29 | $57.93 | $59.96 | $57.66 | $59.69 | $29.51 | 11,875,964 |
2016-06-28 | $54.91 | $56.64 | $54.79 | $55.95 | $27.67 | 14,407,358 |
2016-06-27 | $57.32 | $57.32 | $52.71 | $53.47 | $26.44 | 22,942,626 |
2016-06-24 | $58.69 | $62.22 | $57.88 | $59.43 | $29.39 | 14,763,006 |
2016-06-23 | $65.27 | $67.07 | $65.15 | $66.95 | $33.10 | 7,885,854 |
2016-06-22 | $64.48 | $65.41 | $63.11 | $63.25 | $31.27 | 8,060,202 |
2016-06-21 | $64.50 | $64.66 | $62.86 | $64.02 | $31.66 | 9,809,042 |
2016-06-20 | $65.25 | $66.33 | $64.51 | $64.52 | $31.90 | 7,780,736 |
2016-06-17 | $63.07 | $63.87 | $61.85 | $62.51 | $30.91 | 10,654,132 |
2016-06-16 | $61.94 | $63.31 | $60.53 | $63.27 | $31.28 | 13,516,790 |
2016-06-15 | $63.79 | $64.95 | $63.13 | $63.27 | $31.28 | 11,031,532 |
2016-06-14 | $63.00 | $64.18 | $61.83 | $63.13 | $31.22 | 10,799,458 |
2016-06-13 | $65.08 | $66.02 | $63.35 | $63.73 | $31.51 | 9,493,416 |
2016-06-10 | $66.78 | $67.25 | $65.20 | $65.83 | $32.55 | 10,650,952 |
2016-06-09 | $69.10 | $69.12 | $67.97 | $68.67 | $33.95 | 7,882,878 |
2016-06-08 | $68.61 | $70.35 | $68.61 | $70.02 | $34.62 | 8,424,414 |
2016-06-07 | $68.00 | $69.20 | $67.44 | $68.40 | $33.82 | 6,299,114 |
2016-06-06 | $65.99 | $68.49 | $65.84 | $67.89 | $33.57 | 8,358,758 |
2016-06-03 | $66.50 | $66.55 | $64.11 | $65.80 | $32.54 | 10,960,410 |
2016-06-02 | $64.95 | $66.97 | $64.79 | $66.97 | $33.11 | 8,397,144 |
2016-06-01 | $63.54 | $65.75 | $63.21 | $65.45 | $32.36 | 7,440,900 |
2016-05-31 | $63.92 | $65.06 | $63.36 | $64.16 | $31.72 | 11,006,010 |
2016-05-27 | $61.83 | $63.50 | $61.74 | $63.47 | $31.38 | 5,174,038 |
2016-05-26 | $62.23 | $62.56 | $61.30 | $61.66 | $30.49 | 5,094,138 |
2016-05-25 | $61.44 | $62.38 | $61.06 | $61.77 | $30.54 | 7,065,794 |
2016-05-24 | $58.32 | $61.27 | $58.23 | $60.80 | $30.06 | 7,886,510 |
2016-05-23 | $57.48 | $58.43 | $57.05 | $57.22 | $28.29 | 4,929,028 |
2016-05-20 | $55.15 | $57.47 | $55.15 | $57.43 | $28.40 | 6,829,570 |
2016-05-19 | $54.83 | $55.99 | $53.31 | $54.75 | $27.07 | 12,436,310 |
2016-05-18 | $54.54 | $57.33 | $54.51 | $56.08 | $27.73 | 10,651,206 |
2016-05-17 | $57.80 | $58.60 | $54.51 | $55.29 | $27.34 | 10,330,042 |
2016-05-16 | $56.28 | $58.77 | $56.28 | $58.04 | $28.70 | 5,770,376 |
2016-05-13 | $56.51 | $57.90 | $55.50 | $55.93 | $27.66 | 10,085,202 |
2016-05-12 | $58.37 | $58.79 | $55.70 | $57.01 | $28.19 | 12,856,824 |
2016-05-11 | $59.72 | $60.05 | $57.85 | $57.96 | $28.66 | 8,229,590 |
2016-05-10 | $59.06 | $60.25 | $58.20 | $60.19 | $29.76 | 6,855,304 |
2016-05-09 | $57.98 | $59.46 | $57.51 | $58.42 | $28.89 | 6,078,616 |
2016-05-06 | $56.24 | $57.97 | $55.82 | $57.93 | $28.64 | 10,514,672 |
2016-05-05 | $58.37 | $58.63 | $56.72 | $56.97 | $28.17 | 10,875,036 |
2016-05-04 | $58.08 | $59.65 | $57.12 | $57.63 | $28.50 | 9,813,026 |
2016-05-03 | $60.63 | $60.63 | $57.98 | $59.15 | $29.25 | 10,838,850 |
2016-05-02 | $61.07 | $62.15 | $60.04 | $62.13 | $30.72 | 6,828,840 |
2016-04-29 | $61.38 | $62.14 | $59.28 | $60.37 | $29.85 | 14,573,408 |
2016-04-28 | $63.50 | $64.73 | $61.70 | $62.14 | $30.73 | 8,861,716 |
2016-04-27 | $63.84 | $64.80 | $62.89 | $64.40 | $31.84 | 10,414,926 |
2016-04-26 | $62.55 | $63.94 | $61.76 | $63.76 | $31.53 | 9,135,700 |
2016-04-25 | $62.81 | $62.97 | $61.17 | $61.92 | $30.62 | 9,302,046 |
2016-04-22 | $61.48 | $63.42 | $61.46 | $63.26 | $31.28 | 7,869,648 |
2016-04-21 | $62.26 | $63.00 | $60.93 | $61.49 | $30.40 | 7,843,596 |
2016-04-20 | $62.12 | $63.49 | $61.47 | $62.48 | $30.89 | 7,918,156 |
2016-04-19 | $62.35 | $63.35 | $61.32 | $62.10 | $30.71 | 8,394,574 |
2016-04-18 | $59.86 | $62.14 | $59.68 | $61.97 | $30.64 | 7,670,024 |
2016-04-15 | $59.82 | $60.91 | $59.67 | $60.66 | $29.99 | 5,313,400 |
2016-04-14 | $60.36 | $61.03 | $59.72 | $60.21 | $29.77 | 7,304,550 |
2016-04-13 | $57.78 | $60.59 | $57.65 | $60.40 | $29.87 | 9,573,778 |
2016-04-12 | $55.01 | $57.10 | $54.47 | $56.78 | $28.08 | 8,179,238 |
2016-04-11 | $56.40 | $57.70 | $54.98 | $54.99 | $27.19 | 9,667,918 |
2016-04-08 | $56.22 | $56.94 | $54.80 | $55.50 | $27.44 | 11,111,060 |
2016-04-07 | $55.99 | $56.76 | $54.03 | $54.90 | $27.15 | 12,463,900 |
2016-04-06 | $55.31 | $57.35 | $54.82 | $57.21 | $28.29 | 10,549,882 |
2016-04-05 | $56.01 | $56.76 | $55.21 | $55.31 | $27.35 | 9,500,406 |
2016-04-04 | $58.45 | $59.05 | $57.13 | $57.23 | $28.30 | 7,219,022 |
2016-04-01 | $56.40 | $58.88 | $56.22 | $58.76 | $29.05 | 9,636,952 |
2016-03-31 | $57.76 | $58.83 | $57.55 | $58.00 | $28.68 | 9,370,826 |
2016-03-30 | $58.40 | $58.77 | $57.08 | $57.51 | $28.44 | 9,854,900 |
2016-03-29 | $52.59 | $57.51 | $52.25 | $57.51 | $28.44 | 11,068,270 |
2016-03-28 | $53.29 | $53.76 | $51.95 | $53.05 | $26.23 | 7,778,770 |
2016-03-24 | $51.52 | $52.93 | $50.76 | $52.93 | $26.17 | 10,209,844 |
2016-03-23 | $55.02 | $55.08 | $52.35 | $52.37 | $25.90 | 10,520,982 |
2016-03-22 | $54.92 | $56.23 | $54.37 | $55.55 | $27.47 | 8,158,742 |
2016-03-21 | $55.89 | $56.61 | $55.30 | $55.70 | $27.54 | 8,481,196 |
2016-03-18 | $54.85 | $56.62 | $54.75 | $56.16 | $27.77 | 11,790,674 |
2016-03-17 | $51.94 | $55.33 | $51.30 | $54.60 | $27.00 | 13,218,428 |
2016-03-16 | $50.51 | $52.75 | $50.48 | $52.26 | $25.84 | 12,995,576 |
2016-03-15 | $52.69 | $52.72 | $50.87 | $51.24 | $25.34 | 12,426,528 |
2016-03-14 | $53.60 | $54.29 | $52.93 | $53.71 | $26.56 | 10,617,138 |
2016-03-11 | $52.08 | $54.28 | $51.91 | $54.12 | $26.76 | 14,597,634 |
2016-03-10 | $52.59 | $53.16 | $49.26 | $50.91 | $25.17 | 16,416,782 |
2016-03-09 | $51.92 | $52.43 | $51.08 | $52.15 | $25.79 | 13,065,946 |
2016-03-08 | $54.44 | $54.46 | $51.20 | $51.34 | $25.39 | 17,584,728 |
2016-03-07 | $52.90 | $55.50 | $52.88 | $55.41 | $27.40 | 14,321,878 |
2016-03-04 | $52.72 | $54.50 | $52.10 | $53.61 | $26.51 | 18,353,788 |
2016-03-03 | $51.18 | $52.76 | $51.04 | $52.76 | $26.09 | 11,960,288 |
2016-03-02 | $49.48 | $51.27 | $49.15 | $51.20 | $25.32 | 11,956,078 |
2016-03-01 | $47.88 | $49.65 | $47.08 | $49.65 | $24.55 | 16,890,070 |
2016-02-29 | $47.17 | $48.39 | $46.63 | $46.63 | $23.06 | 13,297,844 |
2016-02-26 | $47.13 | $47.63 | $46.59 | $47.22 | $23.35 | 15,531,204 |
2016-02-25 | $45.41 | $46.45 | $44.85 | $46.37 | $22.93 | 14,045,788 |
2016-02-24 | $42.56 | $45.41 | $41.71 | $45.18 | $22.34 | 18,353,050 |
2016-02-23 | $44.63 | $45.02 | $43.78 | $43.87 | $21.69 | 15,456,444 |
2016-02-22 | $44.82 | $45.68 | $44.69 | $45.16 | $22.33 | 13,334,754 |
2016-02-19 | $42.51 | $43.81 | $41.95 | $43.66 | $21.59 | 12,665,716 |
2016-02-18 | $43.76 | $43.91 | $42.50 | $42.94 | $21.23 | 14,096,618 |
2016-02-17 | $42.55 | $44.49 | $42.52 | $43.64 | $21.58 | 16,674,014 |
2016-02-16 | $40.35 | $41.95 | $39.70 | $41.75 | $20.64 | 18,455,194 |
2016-02-12 | $37.89 | $39.14 | $37.31 | $38.96 | $19.26 | 21,731,832 |
2016-02-11 | $36.00 | $37.57 | $35.52 | $36.87 | $18.23 | 32,875,182 |
2016-02-10 | $38.90 | $40.56 | $37.92 | $38.04 | $18.81 | 25,300,568 |
2016-02-09 | $37.21 | $39.66 | $37.15 | $38.10 | $18.84 | 26,635,872 |
2016-02-08 | $39.54 | $39.56 | $37.00 | $38.78 | $19.18 | 26,889,558 |
2016-02-05 | $43.87 | $44.03 | $40.77 | $40.85 | $20.20 | 23,848,598 |
2016-02-04 | $43.47 | $46.03 | $43.45 | $44.47 | $21.99 | 21,722,256 |
2016-02-03 | $44.80 | $44.88 | $41.07 | $43.98 | $21.75 | 19,853,722 |
2016-02-02 | $45.27 | $45.48 | $43.18 | $43.86 | $21.69 | 20,927,528 |
2016-02-01 | $46.39 | $47.69 | $45.18 | $46.85 | $23.17 | 18,578,302 |
2016-01-29 | $43.76 | $47.50 | $43.66 | $47.45 | $23.46 | 17,757,444 |
2016-01-28 | $44.41 | $44.87 | $42.67 | $43.29 | $21.41 | 18,827,024 |
2016-01-27 | $44.51 | $45.84 | $42.46 | $43.32 | $21.42 | 20,250,878 |
2016-01-26 | $43.13 | $45.54 | $42.72 | $45.14 | $22.32 | 18,071,088 |
2016-01-25 | $44.82 | $45.30 | $42.29 | $42.68 | $21.10 | 12,973,492 |
2016-01-22 | $44.78 | $45.99 | $44.09 | $45.64 | $22.57 | 17,201,198 |
2016-01-21 | $43.12 | $45.09 | $41.82 | $42.58 | $21.05 | 19,422,074 |
2016-01-20 | $40.65 | $44.31 | $37.61 | $42.94 | $21.23 | 28,046,290 |
2016-01-19 | $45.42 | $45.52 | $40.98 | $42.39 | $20.96 | 21,482,866 |
2016-01-15 | $42.70 | $44.35 | $40.57 | $44.07 | $21.79 | 23,055,998 |
2016-01-14 | $45.33 | $47.65 | $43.00 | $46.38 | $22.93 | 18,133,520 |
2016-01-13 | $49.62 | $50.33 | $43.56 | $44.57 | $22.04 | 19,574,518 |
2016-01-12 | $50.06 | $51.14 | $46.85 | $49.33 | $24.39 | 17,081,420 |
2016-01-11 | $50.04 | $50.87 | $47.36 | $48.98 | $24.22 | 18,071,830 |
2016-01-08 | $52.68 | $53.48 | $49.30 | $49.52 | $24.49 | 16,908,854 |
2016-01-07 | $53.93 | $55.15 | $52.01 | $52.26 | $25.84 | 19,302,416 |
2016-01-06 | $57.00 | $58.50 | $55.93 | $56.83 | $28.10 | 16,625,172 |
2016-01-05 | $59.81 | $60.07 | $58.44 | $59.48 | $29.41 | 12,888,164 |
2016-01-04 | $60.20 | $60.55 | $57.64 | $59.18 | $29.26 | 17,999,624 |
2015-12-31 | $65.22 | $65.92 | $63.53 | $63.53 | $31.41 | 9,525,050 |
2015-12-30 | $67.88 | $68.33 | $66.04 | $66.04 | $32.65 | 5,839,110 |
2015-12-29 | $66.77 | $68.21 | $66.16 | $68.04 | $33.64 | 7,241,082 |
2015-12-28 | $66.00 | $66.09 | $64.22 | $65.90 | $32.59 | 5,863,888 |
2015-12-24 | $66.75 | $68.02 | $66.29 | $66.91 | $33.08 | 3,656,858 |
2015-12-23 | $65.12 | $66.84 | $64.78 | $66.58 | $32.92 | 7,849,332 |
2015-12-22 | $62.98 | $64.42 | $61.58 | $64.12 | $31.71 | 9,231,806 |
2015-12-21 | $62.20 | $62.97 | $61.14 | $62.44 | $30.87 | 7,736,738 |
2015-12-18 | $63.10 | $63.45 | $61.05 | $61.05 | $30.19 | 12,016,068 |
2015-12-17 | $66.96 | $66.98 | $63.61 | $63.99 | $31.64 | 12,298,036 |
2015-12-16 | $64.53 | $66.45 | $63.43 | $66.12 | $32.69 | 15,254,102 |
2015-12-15 | $61.58 | $63.62 | $61.40 | $63.19 | $31.25 | 11,341,448 |
2015-12-14 | $61.97 | $62.74 | $59.29 | $60.74 | $30.03 | 18,643,656 |
2015-12-11 | $64.36 | $64.47 | $61.35 | $62.00 | $30.66 | 17,734,150 |
2015-12-10 | $65.49 | $67.46 | $65.02 | $66.39 | $32.83 | 7,816,264 |
2015-12-09 | $67.45 | $69.44 | $64.98 | $65.80 | $32.54 | 12,761,784 |
2015-12-08 | $67.23 | $69.18 | $66.44 | $68.17 | $33.71 | 10,029,544 |
2015-12-07 | $72.16 | $72.20 | $68.28 | $69.16 | $34.20 | 12,218,914 |
2015-12-04 | $70.30 | $72.71 | $69.87 | $72.45 | $35.82 | 11,071,946 |
2015-12-03 | $74.67 | $75.68 | $69.50 | $70.36 | $34.79 | 13,342,430 |
2015-12-02 | $76.20 | $76.81 | $73.83 | $74.14 | $36.66 | 10,130,924 |
2015-12-01 | $76.02 | $76.56 | $74.66 | $76.45 | $37.80 | 9,852,446 |
2015-11-30 | $76.80 | $76.88 | $74.96 | $75.06 | $37.11 | 7,687,672 |
2015-11-27 | $75.40 | $76.56 | $74.65 | $75.95 | $37.55 | 4,222,066 |
2015-11-25 | $73.52 | $75.46 | $73.21 | $75.18 | $37.17 | 7,470,798 |
2015-11-24 | $70.98 | $73.80 | $70.41 | $73.42 | $36.30 | 10,438,316 |
2015-11-23 | $70.74 | $72.82 | $70.65 | $71.88 | $35.54 | 6,754,926 |
2015-11-20 | $70.27 | $71.85 | $70.10 | $70.84 | $35.03 | 6,512,384 |
2015-11-19 | $70.20 | $70.62 | $68.99 | $69.52 | $34.38 | 6,521,014 |
2015-11-18 | $67.66 | $70.57 | $66.89 | $70.40 | $34.81 | 10,594,102 |
2015-11-17 | $68.00 | $69.74 | $66.75 | $67.07 | $33.16 | 10,160,642 |
2015-11-16 | $65.98 | $67.84 | $64.93 | $67.79 | $33.52 | 8,945,192 |
2015-11-13 | $66.80 | $68.38 | $65.42 | $66.11 | $32.69 | 14,013,200 |
2015-11-12 | $70.24 | $70.53 | $67.32 | $67.60 | $33.43 | 13,183,848 |
2015-11-11 | $73.93 | $73.95 | $71.66 | $71.76 | $35.48 | 7,559,438 |
2015-11-10 | $72.10 | $73.63 | $71.43 | $73.60 | $36.39 | 7,810,574 |
2015-11-09 | $75.40 | $75.78 | $72.00 | $73.03 | $36.11 | 12,328,662 |
2015-11-06 | $73.46 | $75.92 | $72.08 | $75.68 | $37.42 | 9,404,946 |
2015-11-05 | $73.92 | $74.51 | $71.72 | $74.12 | $36.65 | 7,977,886 |
2015-11-04 | $74.59 | $75.28 | $72.86 | $73.97 | $36.58 | 7,645,066 |
2015-11-03 | $72.73 | $75.33 | $72.31 | $74.05 | $36.62 | 9,174,518 |
2015-11-02 | $68.86 | $73.54 | $68.85 | $72.94 | $36.07 | 9,920,308 |
2015-10-30 | $69.12 | $69.95 | $68.26 | $68.76 | $34.00 | 8,815,366 |
2015-10-29 | $71.36 | $71.92 | $69.08 | $69.57 | $34.40 | 10,389,036 |
2015-10-28 | $66.81 | $71.97 | $66.42 | $71.86 | $35.53 | 17,297,358 |
2015-10-27 | $67.68 | $68.11 | $64.95 | $66.30 | $32.78 | 9,394,168 |
2015-10-26 | $69.38 | $69.91 | $68.21 | $68.53 | $33.89 | 6,992,094 |
2015-10-23 | $69.50 | $70.18 | $67.86 | $69.78 | $34.50 | 10,370,582 |
2015-10-22 | $67.33 | $69.08 | $66.15 | $67.84 | $33.54 | 11,158,560 |
2015-10-21 | $70.14 | $70.17 | $66.02 | $66.16 | $32.71 | 11,461,004 |
2015-10-20 | $69.42 | $70.77 | $68.50 | $69.32 | $34.28 | 7,607,246 |
2015-10-19 | $68.30 | $70.61 | $67.84 | $69.58 | $34.40 | 7,621,660 |
2015-10-16 | $69.81 | $69.87 | $67.42 | $69.11 | $34.17 | 7,989,546 |
2015-10-15 | $65.39 | $69.42 | $64.47 | $69.34 | $34.29 | 9,592,176 |
2015-10-14 | $66.94 | $68.14 | $64.57 | $64.93 | $32.11 | 10,176,348 |
2015-10-13 | $68.78 | $70.95 | $66.72 | $66.75 | $33.01 | 8,533,886 |
2015-10-12 | $70.05 | $70.37 | $68.76 | $69.71 | $34.47 | 4,413,288 |
2015-10-09 | $69.84 | $70.67 | $69.33 | $69.86 | $34.54 | 8,644,746 |
2015-10-08 | $67.51 | $69.98 | $66.79 | $69.60 | $34.41 | 9,931,918 |
2015-10-07 | $65.36 | $67.76 | $64.56 | $67.65 | $33.45 | 9,561,718 |
2015-10-06 | $65.57 | $66.38 | $63.07 | $64.34 | $31.81 | 8,468,746 |
2015-10-05 | $62.99 | $65.98 | $62.83 | $65.60 | $32.44 | 10,505,796 |
2015-10-02 | $57.10 | $61.30 | $55.70 | $61.23 | $30.28 | 16,506,716 |
2015-10-01 | $59.28 | $59.80 | $56.17 | $58.69 | $29.02 | 12,153,926 |
2015-09-30 | $57.96 | $59.38 | $57.01 | $59.00 | $29.17 | 13,018,612 |
2015-09-29 | $57.62 | $58.94 | $55.56 | $56.50 | $27.94 | 13,808,470 |
2015-09-28 | $62.33 | $62.50 | $57.01 | $57.65 | $28.51 | 18,796,628 |
2015-09-25 | $67.10 | $67.26 | $62.13 | $62.92 | $31.11 | 10,613,166 |
2015-09-24 | $64.69 | $65.85 | $63.19 | $65.56 | $32.42 | 11,366,010 |
2015-09-23 | $66.90 | $67.60 | $65.24 | $65.87 | $32.57 | 7,299,654 |
2015-09-22 | $67.66 | $68.23 | $65.20 | $66.53 | $32.90 | 10,995,760 |
2015-09-21 | $71.50 | $72.81 | $68.85 | $69.68 | $34.45 | 9,927,064 |
2015-09-18 | $70.17 | $72.09 | $69.40 | $70.00 | $34.61 | 10,383,774 |
2015-09-17 | $72.20 | $75.84 | $71.77 | $73.07 | $36.13 | 10,053,618 |
2015-09-16 | $70.50 | $72.38 | $70.15 | $72.18 | $35.69 | 5,682,274 |
2015-09-15 | $68.60 | $70.88 | $68.35 | $70.44 | $34.83 | 6,069,660 |
2015-09-14 | $69.68 | $69.77 | $67.79 | $68.17 | $33.71 | 4,511,048 |
2015-09-11 | $67.30 | $69.12 | $66.42 | $69.08 | $34.16 | 5,935,962 |
2015-09-10 | $66.63 | $69.29 | $66.56 | $68.24 | $33.74 | 6,656,366 |
2015-09-09 | $71.01 | $71.40 | $67.07 | $67.31 | $33.28 | 9,857,416 |
2015-09-08 | $68.11 | $69.85 | $67.34 | $69.58 | $34.40 | 7,096,908 |
2015-09-04 | $64.66 | $66.67 | $64.17 | $65.22 | $32.25 | 7,565,552 |
2015-09-03 | $67.38 | $69.20 | $66.41 | $66.71 | $32.99 | 10,630,812 |
2015-09-02 | $66.24 | $67.15 | $63.91 | $67.07 | $33.16 | 10,040,934 |
2015-09-01 | $65.92 | $67.64 | $63.17 | $64.00 | $31.65 | 14,266,598 |
2015-08-31 | $69.42 | $71.06 | $68.78 | $69.59 | $34.41 | 10,258,534 |
2015-08-28 | $68.06 | $70.46 | $67.84 | $70.35 | $34.79 | 10,797,116 |
2015-08-27 | $66.38 | $69.43 | $64.70 | $68.41 | $33.83 | 17,781,972 |
2015-08-26 | $63.81 | $65.23 | $59.85 | $64.89 | $32.09 | 19,668,118 |
2015-08-25 | $67.74 | $67.74 | $60.20 | $60.34 | $29.84 | 18,154,846 |
2015-08-24 | $60.47 | $68.51 | $59.21 | $61.91 | $30.61 | 21,135,686 |
2015-08-21 | $70.19 | $72.99 | $68.72 | $69.95 | $34.59 | 23,756,442 |
2015-08-20 | $76.36 | $76.85 | $72.53 | $72.59 | $35.89 | 15,680,114 |
2015-08-19 | $79.41 | $80.57 | $77.11 | $78.47 | $38.80 | 16,549,622 |
2015-08-18 | $82.49 | $82.54 | $80.63 | $81.01 | $40.06 | 6,921,942 |
2015-08-17 | $79.72 | $82.99 | $78.83 | $82.81 | $40.95 | 8,163,080 |
2015-08-14 | $78.70 | $80.60 | $77.75 | $80.42 | $39.76 | 6,236,252 |
2015-08-13 | $79.92 | $80.86 | $78.50 | $78.94 | $39.03 | 7,883,038 |
2015-08-12 | $78.76 | $80.36 | $75.67 | $79.77 | $39.44 | 14,436,650 |
2015-08-11 | $80.67 | $81.87 | $79.00 | $80.15 | $39.63 | 11,995,724 |
2015-08-10 | $80.48 | $82.76 | $80.40 | $82.24 | $40.66 | 7,716,206 |
2015-08-07 | $80.08 | $80.69 | $77.94 | $79.63 | $39.37 | 9,382,576 |
2015-08-06 | $84.87 | $85.24 | $79.31 | $81.21 | $40.16 | 10,855,728 |
2015-08-05 | $85.20 | $87.04 | $83.75 | $84.52 | $41.79 | 8,130,370 |
2015-08-04 | $84.71 | $85.87 | $83.12 | $84.00 | $41.53 | 7,453,802 |
2015-08-03 | $85.95 | $86.27 | $82.78 | $84.61 | $41.84 | 8,844,712 |
2015-07-31 | $84.87 | $87.32 | $84.38 | $85.82 | $42.43 | 8,728,930 |
2015-07-30 | $83.20 | $84.85 | $81.91 | $84.58 | $41.82 | 7,578,274 |
2015-07-29 | $82.69 | $84.61 | $81.86 | $83.89 | $41.48 | 8,763,198 |
2015-07-28 | $81.75 | $83.56 | $78.57 | $83.11 | $41.09 | 13,728,366 |
2015-07-27 | $82.19 | $82.62 | $80.47 | $81.18 | $40.14 | 11,132,066 |
2015-07-24 | $87.07 | $87.61 | $83.00 | $83.29 | $41.18 | 11,985,420 |
2015-07-23 | $90.39 | $91.26 | $86.83 | $87.43 | $43.23 | 10,310,038 |
2015-07-22 | $88.50 | $90.65 | $88.05 | $90.33 | $44.66 | 6,573,710 |
2015-07-21 | $90.60 | $92.17 | $88.58 | $89.31 | $44.16 | 7,825,918 |
2015-07-20 | $92.23 | $92.32 | $89.99 | $90.59 | $44.79 | 6,402,494 |
2015-07-17 | $93.45 | $93.50 | $91.27 | $92.00 | $45.49 | 6,633,120 |
2015-07-16 | $93.00 | $94.29 | $92.63 | $93.44 | $46.20 | 6,036,420 |
2015-07-15 | $93.43 | $93.76 | $91.08 | $91.80 | $45.39 | 6,599,502 |
2015-07-14 | $91.55 | $93.76 | $91.40 | $93.16 | $46.06 | 5,702,294 |
2015-07-13 | $90.05 | $91.92 | $90.02 | $91.66 | $45.32 | 7,419,052 |
2015-07-10 | $88.15 | $89.13 | $87.10 | $88.75 | $43.88 | 7,370,400 |
2015-07-09 | $87.02 | $87.46 | $84.86 | $85.17 | $42.11 | 8,195,522 |
2015-07-08 | $85.99 | $87.19 | $82.82 | $84.44 | $41.75 | 11,474,892 |
2015-07-07 | $88.38 | $88.53 | $83.35 | $88.31 | $43.67 | 13,611,388 |
2015-07-06 | $86.25 | $89.65 | $86.03 | $88.04 | $43.53 | 8,609,618 |
2015-07-02 | $90.29 | $90.67 | $87.25 | $88.14 | $43.58 | 7,484,528 |
2015-07-01 | $91.26 | $92.13 | $88.69 | $90.19 | $44.60 | 9,164,988 |
2015-06-30 | $90.12 | $90.30 | $88.19 | $89.39 | $44.20 | 9,395,852 |
2015-06-29 | $93.42 | $94.37 | $87.83 | $88.19 | $43.61 | 12,701,556 |
2015-06-26 | $96.71 | $97.23 | $93.90 | $95.42 | $47.18 | 8,212,732 |
2015-06-25 | $97.29 | $97.43 | $94.85 | $96.10 | $47.52 | 5,951,666 |
2015-06-24 | $98.25 | $99.00 | $95.94 | $96.27 | $47.60 | 6,865,028 |
2015-06-23 | $98.05 | $98.97 | $97.44 | $98.69 | $48.80 | 5,043,284 |
2015-06-22 | $97.51 | $98.46 | $96.87 | $98.12 | $48.52 | 6,450,058 |
2015-06-19 | $96.29 | $96.89 | $95.61 | $96.12 | $47.53 | 4,545,782 |
2015-06-18 | $93.98 | $97.06 | $93.77 | $96.38 | $47.66 | 9,191,258 |
2015-06-17 | $93.77 | $94.25 | $92.13 | $92.66 | $45.82 | 9,521,732 |
Direxion Dialy Small Cap Bull 3X Shares (TNA) News Headlines
Recent Direxion Dialy Small Cap Bull 3X Shares (TNA) News
Similar Companies to Direxion Dialy Small Cap Bull 3X Shares (TNA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |