Direxion Dialy Small Cap Bull 3X Shares (TNA) Exchange: NYSE ARCA

Data as of April 26, 2024

$35.33 ($0.95) 2.76%

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 April 26, 2024
Open $34.63
Previous Close $35.33
High $35.59
Low $34.33
Adjusted Open $34.63
Previous Adjusted Close $35.33
Adjusted High $35.59
Adjusted Low $34.33

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.

Historical Stock Data for Direxion Dialy Small Cap Bull 3X Shares (TNA)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.