Direxion Daily Utilities Bull 3X Shares (UTSL) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.65 ($1.01) 3.19%
Direxion Daily Utilities Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Utilities Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $31.98 |
Previous Close | $32.65 |
High | $33.81 |
Low | $31.98 |
Adjusted Open | $31.98 |
Previous Adjusted Close | $32.65 |
Adjusted High | $33.81 |
Adjusted Low | $31.98 |
About Direxion Daily Utilities Bull 3X Shares (UTSL)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the utilities sector which includes the following industries: electric utilities; multi-utilities; water utilities; independent power producers and energy traders; and gas utilities. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional market capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. The Index is rebalanced quarterly. As of December 31, 2019, the Index was comprised of 28 constituents, which had a median total market capitalization of $26.1 billion, total market capitalizations ranging from $10 billion to $118.4 billion and were concentrated in the utilities sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily Utilities Bull 3X Shares (UTSL)
Historical Stock Data for Direxion Daily Utilities Bull 3X Shares (UTSL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $31.98 | $33.81 | $31.98 | $32.65 | $32.65 | 89,725 |
2025-04-16 | $32.81 | $33.18 | $31.41 | $31.64 | $31.64 | 100,246 |
2025-04-15 | $33.06 | $33.36 | $32.56 | $32.58 | $32.58 | 38,541 |
2025-04-14 | $31.72 | $32.86 | $31.15 | $32.67 | $32.67 | 137,980 |
2025-04-11 | $29.72 | $31.16 | $28.81 | $30.89 | $30.89 | 38,540 |
2025-04-10 | $29.93 | $30.67 | $28.15 | $29.89 | $29.89 | 126,456 |
2025-04-09 | $26.86 | $30.69 | $25.08 | $30.46 | $30.46 | 377,048 |
2025-04-08 | $29.35 | $29.73 | $26.42 | $27.33 | $27.33 | 159,979 |
2025-04-07 | $27.89 | $30.32 | $25.91 | $27.82 | $27.82 | 197,381 |
2025-04-04 | $35.29 | $35.29 | $28.48 | $29.03 | $29.03 | 201,049 |
2025-04-03 | $35.56 | $36.60 | $34.80 | $34.94 | $34.94 | 119,499 |
2025-04-02 | $34.97 | $35.78 | $34.48 | $35.63 | $35.63 | 68,051 |
2025-04-01 | $34.76 | $35.41 | $34.14 | $35.18 | $35.18 | 66,049 |
2025-03-31 | $33.84 | $35.20 | $33.83 | $34.83 | $34.83 | 110,024 |
2025-03-28 | $33.45 | $34.34 | $33.45 | $33.74 | $33.74 | 119,450 |
2025-03-27 | $33.16 | $33.83 | $32.88 | $33.04 | $33.04 | 59,122 |
2025-03-26 | $32.49 | $33.26 | $32.49 | $33.05 | $33.05 | 69,824 |
2025-03-25 | $33.98 | $34.14 | $31.99 | $32.49 | $32.49 | 109,336 |
2025-03-24 | $34.79 | $35.50 | $34.27 | $34.33 | $34.11 | 49,435 |
2025-03-21 | $34.58 | $35.10 | $33.78 | $34.36 | $34.36 | 82,698 |
2025-03-20 | $34.64 | $35.15 | $34.48 | $35.01 | $35.01 | 72,239 |
2025-03-19 | $34.40 | $34.68 | $34.04 | $34.63 | $34.63 | 40,983 |
2025-03-18 | $34.22 | $34.34 | $33.78 | $34.29 | $34.29 | 50,478 |
2025-03-17 | $34.59 | $35.56 | $34.20 | $34.99 | $34.99 | 53,414 |
2025-03-14 | $32.97 | $34.65 | $32.73 | $34.50 | $34.50 | 68,087 |
2025-03-13 | $32.86 | $32.90 | $32.10 | $32.77 | $32.77 | 47,921 |
2025-03-12 | $32.77 | $33.17 | $32.01 | $32.47 | $32.47 | 68,406 |
2025-03-11 | $33.64 | $34.07 | $32.28 | $32.89 | $32.89 | 133,021 |
2025-03-10 | $32.25 | $34.04 | $32.25 | $33.79 | $33.79 | 157,471 |
2025-03-07 | $31.12 | $33.05 | $31.11 | $32.65 | $32.65 | 95,099 |
2025-03-06 | $32.35 | $32.37 | $30.77 | $31.05 | $31.05 | 144,103 |
2025-03-05 | $33.08 | $33.68 | $32.25 | $33.07 | $33.07 | 92,143 |
2025-03-04 | $35.52 | $36.07 | $33.64 | $33.81 | $33.81 | 75,576 |
2025-03-03 | $35.43 | $35.88 | $34.89 | $35.62 | $35.62 | 81,831 |
2025-02-28 | $34.62 | $35.40 | $33.98 | $35.33 | $35.33 | 90,591 |
2025-02-27 | $36.10 | $36.20 | $33.77 | $33.85 | $33.85 | 125,479 |
2025-02-26 | $36.19 | $37.25 | $35.81 | $36.30 | $36.30 | 96,886 |
2025-02-25 | $35.88 | $35.99 | $34.40 | $35.85 | $35.85 | 142,764 |
2025-02-24 | $37.39 | $37.39 | $35.92 | $36.49 | $36.49 | 127,405 |
2025-02-21 | $37.11 | $37.30 | $36.52 | $36.94 | $36.94 | 94,710 |
2025-02-20 | $36.70 | $37.25 | $35.74 | $37.00 | $37.00 | 87,607 |
2025-02-19 | $36.15 | $37.30 | $36.15 | $36.93 | $36.93 | 84,313 |
2025-02-18 | $35.72 | $36.61 | $35.68 | $36.47 | $36.47 | 86,567 |
2025-02-14 | $35.90 | $36.72 | $35.41 | $35.48 | $35.48 | 111,881 |
2025-02-13 | $35.92 | $36.14 | $35.38 | $35.96 | $35.96 | 75,151 |
2025-02-12 | $34.48 | $35.89 | $34.02 | $35.85 | $35.85 | 131,054 |
2025-02-11 | $35.00 | $35.97 | $34.13 | $35.97 | $35.97 | 67,040 |
2025-02-10 | $34.60 | $35.43 | $34.09 | $35.43 | $35.43 | 70,930 |
2025-02-07 | $34.52 | $35.17 | $34.20 | $34.35 | $34.35 | 127,246 |
2025-02-06 | $35.13 | $35.13 | $33.83 | $34.59 | $34.59 | 64,240 |
2025-02-05 | $34.56 | $35.32 | $33.88 | $34.64 | $34.64 | 85,826 |
2025-02-04 | $33.78 | $34.21 | $32.64 | $33.68 | $33.68 | 151,132 |
2025-02-03 | $32.54 | $34.96 | $32.48 | $34.51 | $34.51 | 163,791 |
2025-01-31 | $34.76 | $34.84 | $33.83 | $34.04 | $34.04 | 93,043 |
2025-01-30 | $33.89 | $34.84 | $33.88 | $34.79 | $34.79 | 150,453 |
2025-01-29 | $32.44 | $33.76 | $32.24 | $32.65 | $32.65 | 176,232 |
2025-01-28 | $33.89 | $33.89 | $31.66 | $32.49 | $32.49 | 207,254 |
2025-01-27 | $34.27 | $34.48 | $31.46 | $33.95 | $33.95 | 280,879 |
2025-01-24 | $35.22 | $36.71 | $35.03 | $36.52 | $36.52 | 159,830 |
2025-01-23 | $35.35 | $36.16 | $35.15 | $35.43 | $35.43 | 139,001 |
2025-01-22 | $37.66 | $37.66 | $34.83 | $34.83 | $34.83 | 300,108 |
2025-01-21 | $36.66 | $37.90 | $36.66 | $37.36 | $37.36 | 206,679 |
2025-01-17 | $35.54 | $36.19 | $35.22 | $35.66 | $35.66 | 165,876 |
2025-01-16 | $33.07 | $35.64 | $33.07 | $35.62 | $35.62 | 222,066 |
2025-01-15 | $33.37 | $34.05 | $33.01 | $33.03 | $33.03 | 151,550 |
2025-01-14 | $30.91 | $32.00 | $30.75 | $31.75 | $31.75 | 141,390 |
2025-01-13 | $31.43 | $31.50 | $29.59 | $30.57 | $30.57 | 340,199 |
2025-01-10 | $32.75 | $33.15 | $31.20 | $31.74 | $31.74 | 132,742 |
2025-01-08 | $32.12 | $32.28 | $30.66 | $32.22 | $32.22 | 409,751 |
2025-01-07 | $32.70 | $33.30 | $32.05 | $32.37 | $32.37 | 175,557 |
2025-01-06 | $33.66 | $33.83 | $32.27 | $32.58 | $32.58 | 374,507 |
2025-01-03 | $33.06 | $34.19 | $32.88 | $33.72 | $33.72 | 248,092 |
2025-01-02 | $32.54 | $33.16 | $31.97 | $32.63 | $32.63 | 141,911 |
2024-12-31 | $32.13 | $32.47 | $31.49 | $32.00 | $32.00 | 88,325 |
2024-12-30 | $31.97 | $32.27 | $31.20 | $32.03 | $32.03 | 90,129 |
2024-12-27 | $32.23 | $32.73 | $31.86 | $32.54 | $32.54 | 195,132 |
2024-12-26 | $32.70 | $33.08 | $32.50 | $32.81 | $32.81 | 71,184 |
2024-12-24 | $32.64 | $33.07 | $32.29 | $33.04 | $33.04 | 88,966 |
2024-12-23 | $32.01 | $32.56 | $31.05 | $32.56 | $32.56 | 132,254 |
2024-12-20 | $30.30 | $32.48 | $30.27 | $32.35 | $32.35 | 185,147 |
2024-12-19 | $30.63 | $31.89 | $30.55 | $30.95 | $30.95 | 183,759 |
2024-12-18 | $32.75 | $32.85 | $30.43 | $30.48 | $30.48 | 172,628 |
2024-12-17 | $32.52 | $33.19 | $32.43 | $32.83 | $32.83 | 122,236 |
2024-12-16 | $34.16 | $34.36 | $33.23 | $33.25 | $33.25 | 143,363 |
2024-12-13 | $34.19 | $34.55 | $33.87 | $34.06 | $34.06 | 93,217 |
2024-12-12 | $34.60 | $34.88 | $33.95 | $34.04 | $34.04 | 156,405 |
2024-12-11 | $35.05 | $35.07 | $33.92 | $34.14 | $34.14 | 115,914 |
2024-12-10 | $35.48 | $35.48 | $33.91 | $34.73 | $34.73 | 162,566 |
2024-12-09 | $37.01 | $37.01 | $35.46 | $35.61 | $35.61 | 119,421 |
2024-12-06 | $38.48 | $38.67 | $36.70 | $36.99 | $36.99 | 133,897 |
2024-12-05 | $38.07 | $39.03 | $38.07 | $38.39 | $38.39 | 96,733 |
2024-12-04 | $38.63 | $38.63 | $37.66 | $38.14 | $38.14 | 122,625 |
2024-12-03 | $39.84 | $40.20 | $38.09 | $38.15 | $38.15 | 107,424 |
2024-12-02 | $41.89 | $41.89 | $39.07 | $39.17 | $39.17 | 299,055 |
2024-11-29 | $42.20 | $42.24 | $41.54 | $41.88 | $41.88 | 46,456 |
2024-11-27 | $42.07 | $42.54 | $41.69 | $41.76 | $41.76 | 110,307 |
2024-11-26 | $40.29 | $41.90 | $40.07 | $41.85 | $41.85 | 221,074 |
2024-11-25 | $40.71 | $40.88 | $39.08 | $39.93 | $39.93 | 118,785 |
2024-11-22 | $40.79 | $40.88 | $39.67 | $39.67 | $39.67 | 185,642 |
2024-11-21 | $38.60 | $40.57 | $38.05 | $40.44 | $40.44 | 170,477 |
2024-11-20 | $38.65 | $38.98 | $37.94 | $38.44 | $38.44 | 76,559 |
2024-11-19 | $37.21 | $38.39 | $36.71 | $38.35 | $38.35 | 134,660 |
2024-11-18 | $36.77 | $37.98 | $36.49 | $37.67 | $37.67 | 180,329 |
2024-11-15 | $35.27 | $36.84 | $35.02 | $36.74 | $36.74 | 157,331 |
2024-11-14 | $35.75 | $36.21 | $35.04 | $35.20 | $35.20 | 315,125 |
2024-11-13 | $36.57 | $36.57 | $35.17 | $35.62 | $35.62 | 253,939 |
2024-11-12 | $36.79 | $36.91 | $35.29 | $35.84 | $35.84 | 238,001 |
2024-11-11 | $36.86 | $37.72 | $36.55 | $37.14 | $37.14 | 221,858 |
2024-11-08 | $35.33 | $37.01 | $35.27 | $36.85 | $36.85 | 322,688 |
2024-11-07 | $35.22 | $35.81 | $34.30 | $34.88 | $34.88 | 194,752 |
2024-11-06 | $34.95 | $35.04 | $33.66 | $34.71 | $34.71 | 190,331 |
2024-11-05 | $34.14 | $35.76 | $33.92 | $35.76 | $35.76 | 152,970 |
2024-11-04 | $34.49 | $34.96 | $33.67 | $34.20 | $34.20 | 179,538 |
2024-11-01 | $38.13 | $38.38 | $35.42 | $35.56 | $35.56 | 225,197 |
2024-10-31 | $37.34 | $38.91 | $37.14 | $38.13 | $38.13 | 282,287 |
2024-10-30 | $37.50 | $37.80 | $36.74 | $36.94 | $36.94 | 137,553 |
2024-10-29 | $38.71 | $38.71 | $37.20 | $37.25 | $37.25 | 202,523 |
2024-10-28 | $39.41 | $40.27 | $39.25 | $39.82 | $39.82 | 132,405 |
2024-10-25 | $41.21 | $41.38 | $38.79 | $38.90 | $38.90 | 127,504 |
2024-10-24 | $41.69 | $41.79 | $40.27 | $40.66 | $40.66 | 120,419 |
2024-10-23 | $40.30 | $41.60 | $40.30 | $41.60 | $41.60 | 144,298 |
2024-10-22 | $40.00 | $40.58 | $39.42 | $40.30 | $40.30 | 166,517 |
2024-10-21 | $41.62 | $41.99 | $40.38 | $40.90 | $40.90 | 163,337 |
2024-10-18 | $40.60 | $41.38 | $39.95 | $41.36 | $41.36 | 138,421 |
2024-10-17 | $42.33 | $42.33 | $40.63 | $40.74 | $40.74 | 218,280 |
2024-10-16 | $40.09 | $42.03 | $39.52 | $41.87 | $41.87 | 246,963 |
2024-10-15 | $39.67 | $40.32 | $39.33 | $39.52 | $39.52 | 498,596 |
2024-10-14 | $37.70 | $39.05 | $37.49 | $39.04 | $39.04 | 205,983 |
2024-10-11 | $36.02 | $37.54 | $35.86 | $37.54 | $37.54 | 117,603 |
2024-10-10 | $36.96 | $37.93 | $36.55 | $36.62 | $36.62 | 140,304 |
2024-10-09 | $37.84 | $37.94 | $36.35 | $36.96 | $36.96 | 272,721 |
2024-10-08 | $38.29 | $38.74 | $37.98 | $38.02 | $38.02 | 330,558 |
2024-10-07 | $40.29 | $40.29 | $37.51 | $37.88 | $37.88 | 593,944 |
2024-10-04 | $40.12 | $40.88 | $39.47 | $40.65 | $40.65 | 327,992 |
2024-10-03 | $41.50 | $41.91 | $40.72 | $41.00 | $41.00 | 219,008 |
2024-10-02 | $40.26 | $41.20 | $40.00 | $41.06 | $41.06 | 183,198 |
2024-10-01 | $39.88 | $41.16 | $39.16 | $41.02 | $41.02 | 235,064 |
2024-09-30 | $39.57 | $40.06 | $38.71 | $40.03 | $40.03 | 311,852 |
2024-09-27 | $38.76 | $39.82 | $38.76 | $39.55 | $39.55 | 324,903 |
2024-09-26 | $38.87 | $39.41 | $38.13 | $38.35 | $38.35 | 395,479 |
2024-09-25 | $39.26 | $39.60 | $38.28 | $39.32 | $39.32 | 202,404 |
2024-09-24 | $38.81 | $40.17 | $38.45 | $38.70 | $38.70 | 242,196 |
2024-09-23 | $39.26 | $39.74 | $38.77 | $39.68 | $39.59 | 339,665 |
2024-09-20 | $36.90 | $38.68 | $36.85 | $38.45 | $38.36 | 413,653 |
2024-09-19 | $36.17 | $36.17 | $34.78 | $35.65 | $35.57 | 316,011 |
2024-09-18 | $37.09 | $37.26 | $35.87 | $36.31 | $36.23 | 169,411 |
2024-09-17 | $37.38 | $37.60 | $36.82 | $37.21 | $37.12 | 181,752 |
2024-09-16 | $36.68 | $37.60 | $36.53 | $37.34 | $37.25 | 308,562 |
2024-09-13 | $35.23 | $36.49 | $34.96 | $36.49 | $36.40 | 224,251 |
2024-09-12 | $35.01 | $35.17 | $34.36 | $35.01 | $34.93 | 102,376 |
2024-09-11 | $34.44 | $34.87 | $33.29 | $34.79 | $34.71 | 118,980 |
2024-09-10 | $34.15 | $34.91 | $33.91 | $34.50 | $34.42 | 162,907 |
2024-09-09 | $33.44 | $34.05 | $32.88 | $34.05 | $33.97 | 119,195 |
2024-09-06 | $34.06 | $34.40 | $33.00 | $33.10 | $33.10 | 158,402 |
2024-09-05 | $35.15 | $35.15 | $33.75 | $34.01 | $34.01 | 172,018 |
2024-09-04 | $33.77 | $35.05 | $33.77 | $34.34 | $34.34 | 198,681 |
2024-09-03 | $33.63 | $34.16 | $33.12 | $33.44 | $33.44 | 154,065 |
2024-08-30 | $33.03 | $33.73 | $32.71 | $33.60 | $33.60 | 159,560 |
2024-08-29 | $32.66 | $32.96 | $31.77 | $32.94 | $32.94 | 72,769 |
2024-08-28 | $32.53 | $33.20 | $32.33 | $32.43 | $32.43 | 71,271 |
2024-08-27 | $33.09 | $33.30 | $32.35 | $32.44 | $32.44 | 68,770 |
2024-08-26 | $32.85 | $33.57 | $32.85 | $33.21 | $33.21 | 109,619 |
2024-08-23 | $32.54 | $32.97 | $32.29 | $32.52 | $32.52 | 104,996 |
2024-08-22 | $32.65 | $32.71 | $31.92 | $32.36 | $32.36 | 79,288 |
2024-08-21 | $31.93 | $32.72 | $31.85 | $32.50 | $32.50 | 104,037 |
2024-08-20 | $32.06 | $32.29 | $31.69 | $31.83 | $31.83 | 97,607 |
2024-08-19 | $31.57 | $32.05 | $31.38 | $32.05 | $32.05 | 86,982 |
2024-08-16 | $31.10 | $31.68 | $30.66 | $31.44 | $31.44 | 59,852 |
2024-08-15 | $30.55 | $31.24 | $30.16 | $30.99 | $30.99 | 135,539 |
2024-08-14 | $30.95 | $31.57 | $30.37 | $31.04 | $31.04 | 90,096 |
2024-08-13 | $30.83 | $31.17 | $30.57 | $31.11 | $31.11 | 74,951 |
2024-08-12 | $30.50 | $30.60 | $29.93 | $30.60 | $30.60 | 108,188 |
2024-08-09 | $30.22 | $30.50 | $28.86 | $30.36 | $30.36 | 143,351 |
2024-08-08 | $30.05 | $30.66 | $29.45 | $30.17 | $30.17 | 164,767 |
2024-08-07 | $30.22 | $31.09 | $29.74 | $30.09 | $30.09 | 196,759 |
2024-08-06 | $29.05 | $30.52 | $29.05 | $29.56 | $29.56 | 200,544 |
2024-08-05 | $31.79 | $31.79 | $28.77 | $28.81 | $28.81 | 313,739 |
2024-08-02 | $32.25 | $33.02 | $30.07 | $31.35 | $31.35 | 590,266 |
2024-08-01 | $29.67 | $31.32 | $29.67 | $31.23 | $31.23 | 305,553 |
2024-07-31 | $29.50 | $29.82 | $28.79 | $29.64 | $29.64 | 564,555 |
2024-07-30 | $28.13 | $28.59 | $27.88 | $28.52 | $28.52 | 90,874 |
2024-07-29 | $28.01 | $28.37 | $27.38 | $28.13 | $28.13 | 118,707 |
2024-07-26 | $27.40 | $27.90 | $27.38 | $27.73 | $27.73 | 104,601 |
2024-07-25 | $28.14 | $28.46 | $26.62 | $26.94 | $26.94 | 199,020 |
2024-07-24 | $27.09 | $27.98 | $26.90 | $27.72 | $27.72 | 226,657 |
2024-07-23 | $27.31 | $27.31 | $26.71 | $26.80 | $26.80 | 87,480 |
2024-07-22 | $26.89 | $27.44 | $26.79 | $27.29 | $27.29 | 158,983 |
2024-07-19 | $26.81 | $26.81 | $26.17 | $26.69 | $26.69 | 120,877 |
2024-07-18 | $26.53 | $27.33 | $26.44 | $26.55 | $26.55 | 150,322 |
2024-07-17 | $26.50 | $27.69 | $26.33 | $26.65 | $26.65 | 515,476 |
2024-07-16 | $26.54 | $26.76 | $26.26 | $26.65 | $26.65 | 453,739 |
2024-07-15 | $27.53 | $27.53 | $25.92 | $26.08 | $26.08 | 542,653 |
2024-07-12 | $27.78 | $28.60 | $27.43 | $28.09 | $28.09 | 234,605 |
2024-07-11 | $26.53 | $27.75 | $26.44 | $27.48 | $27.48 | 457,318 |
2024-07-10 | $25.58 | $26.12 | $25.10 | $26.10 | $26.10 | 166,986 |
2024-07-09 | $25.23 | $26.02 | $25.07 | $25.41 | $25.41 | 227,280 |
2024-07-08 | $25.26 | $25.41 | $24.90 | $25.18 | $25.18 | 93,500 |
2024-07-05 | $25.27 | $25.41 | $24.81 | $25.13 | $25.13 | 57,333 |
2024-07-03 | $24.74 | $25.53 | $24.57 | $25.00 | $25.00 | 131,739 |
2024-07-02 | $24.41 | $24.70 | $24.27 | $24.59 | $24.59 | 102,823 |
2024-07-01 | $25.02 | $25.57 | $24.15 | $24.26 | $24.26 | 138,412 |
2024-06-28 | $25.74 | $25.74 | $24.40 | $24.81 | $24.81 | 221,535 |
2024-06-27 | $25.61 | $25.70 | $25.20 | $25.65 | $25.65 | 35,733 |
2024-06-26 | $25.68 | $25.68 | $25.00 | $25.51 | $25.51 | 243,641 |
2024-06-25 | $26.68 | $26.68 | $25.56 | $25.82 | $25.82 | 205,991 |
2024-06-24 | $26.05 | $26.99 | $25.68 | $26.70 | $26.52 | 179,767 |
2024-06-21 | $26.64 | $26.69 | $25.71 | $25.83 | $25.66 | 142,053 |
2024-06-20 | $25.91 | $26.35 | $25.67 | $26.22 | $26.04 | 191,005 |
2024-06-18 | $24.98 | $25.60 | $24.79 | $25.56 | $25.39 | 138,622 |
2024-06-17 | $26.08 | $26.16 | $25.48 | $25.60 | $25.60 | 114,937 |
2024-06-14 | $26.45 | $26.54 | $25.84 | $26.49 | $26.49 | 209,430 |
2024-06-13 | $26.59 | $26.96 | $25.86 | $26.69 | $26.69 | 287,240 |
2024-06-12 | $27.97 | $28.02 | $26.22 | $26.53 | $26.53 | 393,104 |
2024-06-11 | $26.94 | $27.17 | $26.35 | $27.08 | $27.08 | 184,021 |
2024-06-10 | $26.47 | $27.65 | $26.30 | $27.61 | $27.61 | 131,440 |
2024-06-07 | $26.88 | $27.38 | $26.54 | $26.60 | $26.60 | 97,626 |
2024-06-06 | $28.30 | $28.65 | $27.36 | $27.49 | $27.49 | 118,536 |
2024-06-05 | $28.77 | $28.92 | $28.22 | $28.40 | $28.40 | 270,412 |
2024-06-04 | $28.60 | $29.18 | $27.95 | $28.87 | $28.87 | 111,468 |
2024-06-03 | $30.12 | $30.12 | $28.63 | $29.02 | $29.02 | 175,081 |
2024-05-31 | $28.85 | $30.10 | $28.36 | $29.97 | $29.97 | 387,731 |
2024-05-30 | $27.67 | $28.48 | $27.47 | $28.48 | $28.48 | 118,903 |
2024-05-29 | $27.76 | $27.80 | $27.03 | $27.36 | $27.36 | 158,162 |
2024-05-28 | $28.65 | $29.00 | $28.32 | $28.53 | $28.53 | 91,272 |
2024-05-24 | $28.10 | $28.89 | $27.83 | $28.60 | $28.60 | 128,782 |
2024-05-23 | $29.14 | $29.14 | $27.70 | $27.73 | $27.73 | 508,919 |
2024-05-22 | $30.07 | $30.17 | $29.19 | $29.34 | $29.34 | 208,819 |
2024-05-21 | $29.54 | $30.40 | $29.54 | $30.40 | $30.40 | 303,600 |
2024-05-20 | $29.96 | $29.96 | $29.39 | $29.57 | $29.57 | 217,203 |
2024-05-17 | $29.49 | $29.92 | $29.22 | $29.70 | $29.70 | 155,387 |
2024-05-16 | $30.05 | $30.44 | $29.52 | $29.63 | $29.63 | 154,803 |
2024-05-15 | $29.61 | $30.23 | $29.49 | $29.97 | $29.97 | 249,483 |
2024-05-14 | $28.75 | $28.96 | $28.27 | $28.73 | $28.73 | 152,989 |
2024-05-13 | $28.86 | $29.21 | $28.35 | $28.56 | $28.56 | 191,084 |
2024-05-10 | $29.08 | $29.22 | $28.28 | $28.53 | $28.53 | 439,218 |
2024-05-09 | $27.39 | $28.70 | $27.23 | $28.62 | $28.62 | 348,042 |
2024-05-08 | $26.37 | $27.44 | $26.27 | $27.38 | $27.38 | 270,169 |
2024-05-07 | $26.04 | $26.59 | $25.90 | $26.55 | $26.55 | 230,242 |
2024-05-06 | $25.63 | $25.77 | $25.08 | $25.70 | $25.70 | 312,533 |
2024-05-03 | $25.05 | $25.50 | $24.68 | $25.35 | $25.35 | 112,099 |
2024-05-02 | $24.67 | $24.88 | $24.08 | $24.76 | $24.76 | 301,486 |
2024-05-01 | $23.61 | $24.98 | $23.27 | $24.38 | $24.38 | 222,238 |
2024-04-30 | $23.53 | $24.07 | $23.07 | $23.52 | $23.52 | 106,349 |
2024-04-29 | $23.16 | $24.04 | $23.16 | $23.95 | $23.95 | 200,666 |
2024-04-26 | $23.79 | $23.88 | $22.98 | $22.98 | $22.98 | 430,797 |
2024-04-25 | $23.40 | $24.05 | $22.81 | $23.84 | $23.84 | 123,763 |
2024-04-24 | $22.83 | $23.85 | $22.27 | $23.62 | $23.62 | 133,760 |
2024-04-23 | $22.92 | $23.64 | $22.75 | $23.24 | $23.24 | 238,940 |
2024-04-22 | $22.29 | $23.07 | $21.83 | $22.88 | $22.88 | 214,970 |
2024-04-19 | $21.41 | $22.39 | $21.41 | $22.28 | $22.28 | 161,709 |
2024-04-18 | $21.04 | $21.51 | $20.72 | $21.27 | $21.27 | 146,638 |
2024-04-17 | $19.97 | $21.10 | $19.97 | $20.94 | $20.94 | 307,708 |
2024-04-16 | $20.35 | $20.36 | $19.53 | $19.74 | $19.74 | 138,966 |
2024-04-15 | $21.63 | $21.85 | $20.34 | $20.58 | $20.58 | 196,853 |
2024-04-12 | $21.69 | $21.92 | $20.86 | $21.15 | $21.15 | 120,472 |
2024-04-11 | $22.02 | $22.21 | $21.25 | $21.69 | $21.69 | 287,517 |
2024-04-10 | $21.95 | $22.05 | $21.21 | $21.82 | $21.82 | 209,162 |
2024-04-09 | $22.84 | $23.13 | $22.58 | $23.05 | $23.05 | 102,720 |
2024-04-08 | $22.24 | $22.71 | $22.13 | $22.67 | $22.67 | 160,695 |
2024-04-05 | $21.95 | $22.33 | $21.26 | $22.22 | $22.22 | 136,510 |
2024-04-04 | $22.58 | $22.73 | $21.52 | $22.01 | $22.01 | 258,425 |
2024-04-03 | $22.46 | $22.58 | $21.94 | $22.16 | $22.16 | 124,267 |
2024-04-02 | $22.17 | $22.82 | $22.11 | $22.47 | $22.47 | 258,713 |
2024-04-01 | $22.85 | $22.85 | $21.91 | $22.32 | $22.32 | 171,080 |
2024-03-28 | $22.41 | $22.87 | $22.15 | $22.77 | $22.77 | 347,465 |
2024-03-27 | $20.89 | $22.33 | $20.89 | $22.33 | $22.33 | 329,286 |
2024-03-26 | $21.50 | $21.59 | $20.59 | $20.67 | $20.67 | 116,184 |
2024-03-25 | $21.16 | $21.39 | $20.99 | $21.36 | $21.36 | 145,321 |
2024-03-22 | $21.35 | $21.42 | $21.00 | $21.06 | $21.06 | 149,442 |
2024-03-21 | $21.40 | $21.71 | $20.97 | $20.97 | $20.97 | 211,585 |
2024-03-20 | $21.10 | $21.44 | $20.78 | $21.16 | $21.16 | 346,974 |
2024-03-19 | $20.57 | $21.08 | $20.49 | $21.00 | $21.00 | 77,525 |
2024-03-18 | $20.35 | $21.00 | $20.10 | $20.59 | $20.45 | 79,438 |
2024-03-15 | $20.11 | $20.65 | $20.03 | $20.36 | $20.22 | 66,918 |
2024-03-14 | $20.65 | $20.78 | $19.86 | $20.30 | $20.16 | 112,149 |
2024-03-13 | $20.78 | $21.35 | $20.65 | $20.76 | $20.62 | 462,873 |
2024-03-12 | $20.79 | $20.89 | $20.03 | $20.39 | $20.25 | 404,270 |
2024-03-11 | $20.60 | $21.13 | $20.37 | $21.01 | $20.86 | 122,117 |
2024-03-08 | $20.72 | $20.86 | $20.23 | $20.67 | $20.67 | 109,000 |
2024-03-07 | $20.50 | $20.79 | $20.46 | $20.52 | $20.52 | 111,841 |
2024-03-06 | $20.03 | $20.47 | $19.89 | $20.19 | $20.19 | 135,729 |
2024-03-05 | $19.94 | $20.93 | $19.38 | $19.62 | $19.62 | 484,427 |
2024-03-04 | $18.64 | $19.86 | $18.62 | $19.77 | $19.77 | 332,483 |
2024-03-01 | $19.01 | $19.02 | $18.16 | $18.88 | $18.88 | 476,574 |
2024-02-29 | $19.46 | $19.66 | $18.97 | $19.23 | $19.23 | 109,326 |
2024-02-28 | $19.02 | $19.28 | $18.86 | $19.21 | $19.21 | 138,480 |
2024-02-27 | $18.26 | $19.04 | $18.14 | $19.02 | $19.02 | 200,258 |
2024-02-26 | $19.02 | $19.02 | $17.95 | $18.05 | $18.05 | 201,425 |
2024-02-23 | $18.83 | $19.41 | $18.78 | $19.17 | $19.17 | 114,650 |
2024-02-22 | $19.02 | $19.02 | $18.36 | $18.78 | $18.78 | 149,437 |
2024-02-21 | $18.87 | $19.29 | $18.65 | $19.22 | $19.22 | 143,294 |
2024-02-20 | $18.50 | $19.15 | $18.40 | $18.51 | $18.51 | 110,146 |
2024-02-16 | $18.35 | $18.79 | $18.03 | $18.56 | $18.56 | 102,171 |
2024-02-15 | $17.98 | $18.65 | $17.98 | $18.60 | $18.60 | 206,438 |
2024-02-14 | $17.61 | $17.85 | $17.41 | $17.78 | $17.78 | 104,035 |
2024-02-13 | $17.97 | $18.30 | $16.72 | $17.51 | $17.51 | 373,810 |
2024-02-12 | $17.80 | $18.43 | $17.65 | $18.43 | $18.43 | 160,205 |
2024-02-09 | $17.41 | $17.83 | $17.36 | $17.81 | $17.81 | 190,491 |
2024-02-08 | $17.88 | $17.88 | $17.14 | $17.60 | $17.60 | 175,884 |
2024-02-07 | $18.16 | $18.24 | $17.73 | $18.02 | $18.02 | 96,408 |
2024-02-06 | $17.85 | $18.11 | $17.57 | $17.98 | $17.98 | 170,262 |
2024-02-05 | $18.54 | $18.54 | $17.75 | $17.79 | $17.79 | 301,742 |
2024-02-02 | $19.32 | $19.52 | $18.55 | $18.96 | $18.96 | 304,612 |
2024-02-01 | $18.87 | $20.05 | $18.54 | $20.03 | $20.03 | 155,807 |
2024-01-31 | $19.61 | $19.84 | $18.68 | $19.00 | $19.00 | 175,326 |
2024-01-30 | $19.00 | $19.47 | $18.63 | $19.15 | $19.15 | 96,013 |
2024-01-29 | $18.85 | $19.32 | $18.50 | $19.18 | $19.18 | 202,641 |
2024-01-26 | $18.79 | $18.98 | $18.62 | $18.81 | $18.81 | 166,815 |
2024-01-25 | $18.21 | $18.68 | $17.91 | $18.68 | $18.68 | 142,010 |
2024-01-24 | $18.88 | $18.91 | $17.62 | $17.74 | $17.74 | 204,723 |
2024-01-23 | $18.38 | $18.62 | $18.15 | $18.50 | $18.50 | 109,589 |
2024-01-22 | $18.79 | $19.03 | $18.12 | $18.37 | $18.37 | 175,377 |
2024-01-19 | $18.86 | $18.86 | $18.29 | $18.65 | $18.65 | 171,815 |
2024-01-18 | $19.15 | $19.15 | $18.41 | $18.74 | $18.74 | 191,781 |
2024-01-17 | $19.90 | $20.39 | $18.92 | $19.35 | $19.35 | 218,987 |
2024-01-16 | $20.82 | $20.82 | $20.11 | $20.25 | $20.25 | 260,445 |
2024-01-12 | $20.86 | $21.18 | $20.73 | $20.95 | $20.95 | 125,794 |
2024-01-11 | $21.97 | $21.97 | $20.42 | $20.57 | $20.57 | 296,248 |
2024-01-10 | $22.25 | $22.50 | $21.98 | $22.18 | $22.18 | 74,501 |
2024-01-09 | $22.47 | $22.49 | $22.10 | $22.24 | $22.24 | 86,887 |
2024-01-08 | $22.25 | $22.79 | $21.97 | $22.78 | $22.78 | 131,173 |
2024-01-05 | $22.03 | $22.59 | $21.67 | $22.26 | $22.26 | 114,803 |
2024-01-04 | $22.40 | $22.71 | $21.99 | $22.09 | $22.09 | 264,039 |
2024-01-03 | $22.01 | $22.40 | $21.62 | $22.27 | $22.27 | 271,290 |
2024-01-02 | $20.88 | $22.18 | $20.74 | $22.01 | $22.01 | 183,543 |
2023-12-29 | $21.10 | $21.23 | $20.72 | $21.15 | $21.15 | 163,784 |
2023-12-28 | $20.62 | $21.30 | $20.62 | $21.27 | $21.27 | 136,744 |
2023-12-27 | $20.96 | $20.96 | $20.50 | $20.82 | $20.82 | 91,520 |
2023-12-26 | $20.50 | $21.06 | $20.44 | $20.89 | $20.89 | 212,113 |
2023-12-22 | $20.40 | $21.04 | $20.38 | $20.49 | $20.49 | 189,479 |
2023-12-21 | $20.59 | $20.72 | $19.87 | $20.25 | $20.25 | 243,473 |
2023-12-20 | $21.76 | $21.76 | $20.38 | $20.45 | $20.26 | 174,235 |
2023-12-19 | $21.71 | $21.79 | $21.36 | $21.73 | $21.73 | 233,808 |
2023-12-18 | $21.64 | $21.95 | $21.24 | $21.38 | $21.38 | 151,630 |
2023-12-15 | $22.11 | $22.29 | $21.06 | $21.51 | $21.51 | 394,968 |
2023-12-14 | $24.09 | $24.47 | $22.63 | $22.75 | $22.75 | 297,134 |
2023-12-13 | $21.31 | $23.66 | $21.00 | $23.66 | $23.66 | 258,627 |
2023-12-12 | $21.61 | $21.61 | $20.78 | $21.26 | $21.26 | 105,287 |
2023-12-11 | $20.87 | $21.59 | $20.80 | $21.54 | $21.54 | 64,881 |
2023-12-08 | $21.10 | $21.25 | $20.65 | $21.13 | $21.13 | 142,537 |
2023-12-07 | $21.44 | $21.70 | $20.95 | $21.28 | $21.28 | 77,548 |
2023-12-06 | $20.85 | $21.45 | $20.77 | $21.45 | $21.45 | 77,925 |
2023-12-05 | $21.02 | $21.07 | $20.35 | $20.59 | $20.59 | 87,956 |
2023-12-04 | $20.96 | $21.55 | $20.92 | $21.04 | $21.04 | 89,820 |
2023-12-01 | $20.51 | $21.30 | $20.19 | $21.30 | $21.30 | 152,100 |
2023-11-30 | $20.40 | $20.63 | $20.08 | $20.58 | $20.58 | 86,092 |
2023-11-29 | $20.98 | $21.06 | $20.09 | $20.27 | $20.27 | 153,627 |
2023-11-28 | $20.64 | $21.24 | $20.40 | $20.81 | $20.81 | 93,558 |
2023-11-27 | $20.50 | $20.75 | $20.16 | $20.63 | $20.63 | 99,359 |
2023-11-24 | $20.29 | $20.56 | $20.16 | $20.56 | $20.56 | 26,616 |
2023-11-22 | $20.30 | $20.41 | $19.85 | $20.40 | $20.40 | 113,018 |
2023-11-21 | $19.95 | $20.24 | $19.60 | $20.15 | $20.15 | 92,463 |
2023-11-20 | $19.94 | $20.21 | $19.28 | $20.02 | $20.02 | 102,373 |
2023-11-17 | $20.44 | $20.44 | $19.95 | $20.22 | $20.22 | 54,704 |
2023-11-16 | $20.00 | $20.50 | $20.00 | $20.07 | $20.07 | 115,834 |
2023-11-15 | $19.79 | $20.59 | $19.62 | $19.75 | $19.75 | 230,583 |
2023-11-14 | $19.06 | $19.98 | $18.91 | $19.97 | $19.97 | 292,945 |
2023-11-13 | $18.26 | $18.26 | $17.72 | $17.81 | $17.81 | 77,707 |
2023-11-10 | $18.40 | $18.49 | $18.14 | $18.46 | $18.46 | 67,218 |
2023-11-09 | $18.98 | $19.21 | $18.17 | $18.20 | $18.20 | 155,237 |
2023-11-08 | $19.12 | $19.12 | $18.32 | $18.98 | $18.98 | 291,679 |
2023-11-07 | $19.81 | $19.92 | $19.31 | $19.41 | $19.41 | 115,086 |
2023-11-06 | $20.01 | $20.26 | $19.78 | $19.81 | $19.81 | 174,081 |
2023-11-03 | $20.50 | $20.72 | $19.99 | $19.99 | $19.99 | 311,672 |
2023-11-02 | $18.83 | $19.95 | $18.69 | $19.67 | $19.67 | 212,619 |
2023-11-01 | $18.05 | $18.93 | $17.60 | $18.60 | $18.60 | 221,808 |
2023-10-31 | $17.82 | $18.04 | $17.50 | $17.99 | $17.99 | 85,184 |
2023-10-30 | $17.45 | $17.85 | $16.99 | $17.56 | $17.56 | 116,890 |
2023-10-27 | $17.93 | $18.20 | $17.01 | $17.18 | $17.18 | 167,417 |
2023-10-26 | $17.96 | $18.68 | $17.92 | $18.18 | $18.18 | 209,643 |
2023-10-25 | $17.31 | $17.86 | $17.19 | $17.75 | $17.75 | 176,019 |
2023-10-24 | $16.96 | $17.68 | $16.80 | $17.51 | $17.51 | 194,873 |
2023-10-23 | $16.36 | $16.91 | $15.81 | $16.23 | $16.23 | 243,929 |
2023-10-20 | $17.06 | $17.55 | $16.67 | $16.68 | $16.68 | 202,270 |
2023-10-19 | $17.64 | $18.06 | $17.16 | $17.22 | $17.22 | 129,632 |
2023-10-18 | $18.11 | $18.50 | $17.42 | $17.74 | $17.74 | 150,592 |
2023-10-17 | $17.94 | $18.55 | $17.86 | $18.24 | $18.24 | 121,204 |
2023-10-16 | $17.92 | $18.58 | $17.62 | $18.39 | $18.39 | 143,033 |
2023-10-13 | $17.75 | $18.17 | $17.48 | $17.85 | $17.85 | 194,598 |
2023-10-12 | $17.86 | $18.15 | $16.81 | $17.28 | $17.28 | 296,531 |
2023-10-11 | $17.62 | $18.17 | $17.24 | $18.14 | $18.14 | 364,924 |
2023-10-10 | $16.61 | $17.31 | $16.61 | $17.29 | $17.29 | 331,468 |
2023-10-09 | $16.04 | $16.60 | $15.87 | $16.59 | $16.59 | 243,863 |
2023-10-06 | $15.08 | $16.26 | $14.11 | $16.15 | $16.15 | 497,709 |
2023-10-05 | $15.68 | $15.78 | $15.06 | $15.52 | $15.52 | 280,773 |
2023-10-04 | $16.16 | $16.16 | $15.06 | $15.79 | $15.79 | 387,816 |
2023-10-03 | $15.00 | $15.99 | $14.27 | $15.86 | $15.86 | 827,331 |
2023-10-02 | $17.59 | $17.59 | $14.73 | $15.26 | $15.26 | 753,082 |
2023-09-29 | $18.25 | $18.60 | $17.54 | $17.82 | $17.82 | 222,497 |
2023-09-28 | $19.11 | $19.30 | $17.67 | $17.71 | $17.71 | 234,810 |
2023-09-27 | $20.16 | $20.16 | $18.83 | $18.94 | $18.94 | 230,718 |
2023-09-26 | $21.95 | $21.95 | $20.00 | $20.12 | $20.12 | 218,891 |
2023-09-25 | $21.89 | $22.15 | $21.46 | $22.14 | $22.14 | 90,630 |
2023-09-22 | $22.27 | $22.67 | $21.80 | $22.27 | $22.27 | 149,247 |
2023-09-21 | $22.97 | $23.19 | $22.38 | $22.42 | $22.42 | 132,755 |
2023-09-20 | $23.44 | $23.81 | $22.97 | $23.15 | $23.15 | 72,254 |
2023-09-19 | $23.43 | $23.62 | $23.06 | $23.10 | $23.10 | 36,661 |
2023-09-18 | $23.58 | $23.82 | $23.11 | $23.59 | $23.59 | 84,187 |
2023-09-15 | $23.76 | $24.41 | $23.63 | $23.67 | $23.67 | 147,693 |
2023-09-14 | $23.37 | $24.04 | $23.34 | $23.98 | $23.98 | 172,224 |
2023-09-13 | $22.25 | $23.30 | $22.25 | $23.02 | $23.02 | 139,870 |
2023-09-12 | $22.14 | $22.40 | $21.70 | $22.23 | $22.23 | 90,456 |
2023-09-11 | $21.83 | $22.49 | $21.83 | $22.13 | $22.13 | 181,481 |
2023-09-08 | $21.41 | $22.00 | $21.25 | $21.93 | $21.93 | 129,528 |
2023-09-07 | $20.99 | $21.82 | $20.94 | $21.30 | $21.30 | 194,265 |
2023-09-06 | $20.59 | $20.59 | $20.17 | $20.50 | $20.50 | 132,227 |
2023-09-05 | $21.32 | $21.39 | $20.09 | $20.43 | $20.43 | 337,028 |
2023-09-01 | $22.24 | $22.27 | $20.91 | $21.41 | $21.41 | 221,510 |
2023-08-31 | $22.55 | $22.72 | $21.75 | $21.75 | $21.75 | 119,528 |
2023-08-30 | $22.66 | $22.95 | $22.17 | $22.45 | $22.45 | 91,217 |
2023-08-29 | $22.63 | $22.94 | $22.35 | $22.75 | $22.75 | 73,460 |
2023-08-28 | $22.71 | $22.99 | $22.38 | $22.50 | $22.50 | 60,283 |
2023-08-25 | $22.16 | $22.82 | $22.07 | $22.50 | $22.50 | 155,703 |
2023-08-24 | $22.28 | $23.22 | $21.98 | $22.04 | $22.04 | 141,888 |
2023-08-23 | $22.48 | $22.54 | $22.00 | $22.48 | $22.48 | 103,378 |
2023-08-22 | $22.05 | $22.34 | $21.76 | $22.18 | $22.18 | 50,907 |
2023-08-21 | $22.25 | $22.39 | $21.47 | $22.01 | $22.01 | 163,803 |
2023-08-18 | $22.08 | $22.53 | $21.98 | $22.43 | $22.43 | 88,753 |
2023-08-17 | $22.34 | $22.97 | $22.08 | $22.11 | $22.11 | 93,229 |
2023-08-16 | $22.27 | $22.54 | $22.01 | $22.28 | $22.28 | 163,318 |
2023-08-15 | $22.71 | $22.71 | $21.96 | $21.99 | $21.99 | 183,516 |
2023-08-14 | $23.72 | $23.72 | $22.85 | $23.14 | $23.14 | 164,870 |
2023-08-11 | $23.39 | $23.78 | $23.17 | $23.72 | $23.72 | 90,767 |
2023-08-10 | $23.89 | $24.25 | $23.16 | $23.35 | $23.35 | 111,916 |
2023-08-09 | $23.55 | $24.19 | $23.33 | $23.59 | $23.59 | 226,798 |
2023-08-08 | $23.03 | $23.44 | $22.47 | $23.42 | $23.42 | 194,606 |
2023-08-07 | $23.29 | $23.68 | $23.10 | $23.12 | $23.12 | 156,307 |
2023-08-04 | $24.14 | $24.60 | $22.81 | $23.14 | $23.14 | 434,466 |
2023-08-03 | $25.67 | $25.67 | $23.92 | $24.01 | $24.01 | 374,516 |
2023-08-02 | $25.72 | $26.06 | $25.30 | $25.76 | $25.76 | 184,877 |
2023-08-01 | $26.71 | $27.03 | $25.71 | $25.78 | $25.78 | 138,064 |
2023-07-31 | $27.12 | $27.35 | $26.38 | $26.79 | $26.79 | 139,102 |
2023-07-28 | $27.39 | $27.73 | $26.32 | $26.74 | $26.74 | 151,689 |
2023-07-27 | $28.36 | $28.45 | $26.76 | $26.90 | $26.90 | 114,029 |
2023-07-26 | $28.43 | $29.34 | $28.08 | $28.40 | $28.40 | 100,978 |
2023-07-25 | $28.19 | $28.67 | $27.96 | $28.43 | $28.43 | 57,842 |
2023-07-24 | $28.72 | $28.75 | $27.93 | $28.26 | $28.26 | 158,820 |
2023-07-21 | $27.48 | $28.86 | $27.48 | $28.55 | $28.55 | 240,291 |
2023-07-20 | $26.12 | $27.42 | $25.78 | $27.31 | $27.31 | 130,241 |
2023-07-19 | $25.28 | $26.35 | $25.28 | $25.94 | $25.94 | 131,303 |
2023-07-18 | $25.75 | $26.27 | $24.51 | $25.19 | $25.19 | 173,377 |
2023-07-17 | $26.44 | $26.46 | $25.75 | $25.77 | $25.77 | 80,393 |
2023-07-14 | $27.03 | $27.04 | $26.25 | $26.74 | $26.74 | 170,834 |
2023-07-13 | $26.79 | $27.04 | $26.48 | $27.03 | $27.03 | 86,567 |
2023-07-12 | $25.88 | $26.81 | $25.79 | $26.75 | $26.75 | 338,164 |
2023-07-11 | $24.81 | $25.68 | $24.69 | $25.68 | $25.68 | 79,451 |
2023-07-10 | $25.13 | $25.15 | $24.21 | $24.79 | $24.79 | 138,412 |
2023-07-07 | $25.16 | $25.59 | $24.90 | $25.11 | $25.11 | 67,280 |
2023-07-06 | $26.08 | $26.08 | $25.38 | $25.70 | $25.70 | 52,922 |
2023-07-05 | $25.35 | $27.22 | $25.35 | $26.63 | $26.63 | 125,902 |
2023-07-03 | $25.04 | $25.79 | $25.00 | $25.75 | $25.75 | 38,857 |
2023-06-30 | $24.54 | $25.32 | $24.53 | $25.26 | $25.26 | 62,462 |
2023-06-29 | $24.00 | $24.79 | $23.70 | $24.42 | $24.42 | 89,732 |
2023-06-28 | $25.40 | $25.40 | $24.26 | $24.48 | $24.48 | 99,860 |
2023-06-27 | $25.71 | $25.79 | $25.37 | $25.59 | $25.59 | 19,773 |
2023-06-26 | $24.86 | $25.80 | $24.70 | $25.58 | $25.58 | 41,180 |
2023-06-23 | $26.00 | $26.40 | $24.75 | $24.84 | $24.84 | 82,934 |
2023-06-22 | $26.61 | $27.00 | $25.83 | $26.00 | $26.00 | 47,601 |
2023-06-21 | $25.86 | $26.70 | $24.88 | $26.61 | $26.61 | 76,080 |
2023-06-20 | $27.28 | $27.28 | $26.05 | $26.16 | $26.04 | 83,462 |
2023-06-16 | $26.85 | $27.76 | $26.85 | $27.07 | $27.07 | 86,231 |
2023-06-15 | $26.28 | $26.85 | $26.07 | $26.66 | $26.66 | 75,326 |
2023-06-14 | $26.25 | $26.77 | $25.73 | $25.91 | $25.91 | 92,850 |
2023-06-13 | $25.66 | $26.16 | $25.31 | $25.93 | $25.93 | 80,521 |
2023-06-12 | $26.20 | $26.24 | $25.67 | $25.92 | $25.92 | 136,128 |
2023-06-09 | $26.46 | $26.58 | $26.08 | $26.08 | $26.08 | 82,233 |
2023-06-08 | $26.44 | $26.71 | $25.68 | $26.57 | $26.57 | 100,150 |
2023-06-07 | $25.13 | $26.39 | $24.62 | $26.24 | $26.24 | 107,114 |
2023-06-06 | $25.35 | $25.42 | $24.85 | $25.00 | $25.00 | 68,248 |
2023-06-05 | $24.87 | $25.81 | $24.77 | $25.07 | $25.07 | 96,793 |
2023-06-02 | $23.85 | $24.97 | $23.50 | $24.72 | $24.72 | 128,530 |
2023-06-01 | $24.92 | $24.92 | $23.58 | $24.04 | $24.04 | 100,267 |
2023-05-31 | $24.08 | $24.88 | $23.47 | $24.60 | $24.60 | 74,081 |
2023-05-30 | $24.24 | $24.64 | $23.79 | $23.91 | $23.91 | 72,092 |
2023-05-26 | $24.20 | $24.20 | $23.50 | $24.18 | $24.18 | 56,049 |
2023-05-25 | $25.02 | $25.02 | $23.70 | $24.22 | $24.22 | 115,071 |
2023-05-24 | $25.89 | $25.89 | $25.27 | $25.27 | $25.27 | 144,787 |
2023-05-23 | $25.76 | $26.49 | $25.60 | $25.78 | $25.78 | 35,680 |
2023-05-22 | $26.17 | $26.57 | $25.76 | $26.05 | $26.05 | 27,655 |
2023-05-19 | $26.59 | $26.94 | $26.00 | $26.01 | $26.01 | 119,029 |
2023-05-18 | $26.19 | $26.23 | $25.51 | $26.20 | $26.20 | 185,618 |
2023-05-17 | $26.90 | $26.90 | $26.15 | $26.48 | $26.48 | 117,667 |
2023-05-16 | $28.27 | $28.46 | $26.65 | $26.65 | $26.65 | 73,136 |
2023-05-15 | $30.06 | $30.20 | $28.28 | $28.60 | $28.60 | 41,885 |
2023-05-12 | $29.76 | $30.30 | $29.29 | $29.73 | $29.73 | 36,896 |
2023-05-11 | $30.11 | $30.15 | $28.90 | $29.27 | $29.27 | 107,622 |
2023-05-10 | $30.05 | $30.47 | $29.44 | $30.26 | $30.26 | 31,868 |
2023-05-09 | $29.37 | $29.50 | $28.86 | $29.50 | $29.50 | 12,179 |
2023-05-08 | $29.70 | $30.32 | $29.34 | $29.60 | $29.60 | 38,505 |
2023-05-05 | $29.04 | $29.95 | $29.04 | $29.81 | $29.81 | 81,478 |
2023-05-04 | $28.67 | $29.64 | $28.03 | $29.31 | $29.31 | 59,605 |
2023-05-03 | $29.20 | $29.80 | $28.61 | $28.65 | $28.65 | 40,637 |
2023-05-02 | $29.94 | $29.94 | $28.53 | $28.99 | $28.99 | 134,632 |
2023-05-01 | $29.71 | $30.84 | $29.71 | $30.09 | $30.09 | 71,754 |
2023-04-28 | $30.09 | $30.41 | $29.41 | $29.87 | $29.87 | 123,698 |
2023-04-27 | $29.04 | $29.95 | $29.04 | $29.94 | $29.94 | 29,978 |
2023-04-26 | $30.66 | $30.66 | $28.92 | $29.01 | $29.01 | 181,043 |
2023-04-25 | $31.12 | $31.67 | $31.00 | $31.25 | $31.25 | 28,067 |
2023-04-24 | $30.90 | $31.49 | $30.37 | $31.36 | $31.36 | 46,643 |
2023-04-21 | $30.90 | $31.45 | $30.41 | $30.90 | $30.90 | 37,212 |
2023-04-20 | $30.78 | $30.86 | $30.11 | $30.59 | $30.59 | 30,441 |
2023-04-19 | $29.99 | $30.91 | $29.99 | $30.68 | $30.68 | 57,660 |
2023-04-18 | $30.50 | $30.65 | $29.70 | $29.98 | $29.98 | 107,386 |
2023-04-17 | $29.93 | $30.53 | $29.59 | $30.46 | $30.46 | 21,575 |
2023-04-14 | $30.50 | $30.50 | $29.61 | $29.99 | $29.99 | 49,037 |
2023-04-13 | $30.97 | $31.28 | $29.37 | $31.03 | $31.03 | 92,626 |
2023-04-12 | $31.31 | $31.71 | $30.77 | $31.08 | $31.08 | 44,535 |
2023-04-11 | $30.93 | $31.39 | $30.75 | $31.16 | $31.16 | 43,151 |
2023-04-10 | $30.96 | $31.13 | $29.84 | $31.13 | $31.13 | 69,481 |
2023-04-06 | $31.24 | $31.46 | $30.40 | $31.33 | $31.33 | 81,170 |
2023-04-05 | $28.59 | $30.85 | $28.59 | $30.62 | $30.62 | 219,314 |
2023-04-04 | $28.04 | $28.54 | $27.80 | $28.45 | $28.45 | 42,426 |
2023-04-03 | $28.62 | $28.67 | $27.63 | $28.04 | $28.04 | 42,758 |
2023-03-31 | $28.44 | $28.64 | $27.84 | $28.61 | $28.61 | 42,463 |
2023-03-30 | $28.02 | $28.43 | $27.71 | $28.07 | $28.07 | 46,718 |
2023-03-29 | $27.18 | $27.82 | $27.18 | $27.72 | $27.72 | 50,391 |
2023-03-28 | $26.36 | $27.34 | $26.22 | $26.60 | $26.60 | 42,698 |
2023-03-27 | $26.60 | $27.05 | $26.16 | $26.39 | $26.39 | 95,988 |
2023-03-24 | $24.03 | $26.30 | $24.02 | $26.30 | $26.30 | 182,161 |
2023-03-23 | $24.80 | $25.46 | $23.69 | $24.05 | $24.05 | 168,647 |
2023-03-22 | $26.00 | $26.60 | $24.78 | $24.83 | $24.83 | 94,520 |
2023-03-21 | $28.48 | $28.48 | $25.27 | $26.41 | $26.41 | 125,840 |
2023-03-20 | $27.86 | $28.60 | $27.86 | $28.44 | $28.11 | 54,212 |
2023-03-17 | $28.58 | $28.58 | $27.13 | $27.76 | $27.44 | 98,940 |
2023-03-16 | $27.91 | $29.08 | $27.45 | $28.55 | $28.22 | 72,483 |
2023-03-15 | $26.66 | $28.51 | $26.46 | $28.01 | $27.69 | 134,484 |
2023-03-14 | $26.70 | $27.52 | $26.21 | $26.95 | $26.64 | 160,175 |
2023-03-13 | $24.80 | $27.56 | $24.69 | $25.94 | $25.64 | 330,692 |
2023-03-10 | $26.20 | $26.35 | $24.44 | $24.82 | $24.53 | 203,210 |
2023-03-09 | $27.01 | $27.66 | $25.90 | $26.09 | $25.79 | 61,705 |
2023-03-08 | $26.17 | $26.82 | $25.81 | $26.77 | $26.46 | 34,373 |
2023-03-07 | $27.72 | $27.72 | $25.76 | $26.08 | $25.78 | 141,507 |
2023-03-06 | $27.22 | $27.70 | $27.03 | $27.51 | $27.19 | 44,901 |
2023-03-03 | $26.24 | $27.11 | $25.46 | $27.11 | $27.11 | 80,811 |
2023-03-02 | $24.18 | $25.83 | $24.18 | $25.83 | $25.83 | 62,770 |
2023-03-01 | $25.54 | $25.54 | $24.10 | $24.48 | $24.48 | 175,119 |
2023-02-28 | $26.76 | $27.14 | $25.73 | $25.74 | $25.74 | 60,258 |
2023-02-27 | $28.12 | $28.76 | $26.99 | $27.19 | $27.19 | 38,423 |
2023-02-24 | $27.05 | $27.98 | $26.66 | $27.75 | $27.75 | 40,982 |
2023-02-23 | $28.37 | $28.37 | $27.42 | $27.76 | $27.76 | 42,587 |
2023-02-22 | $28.58 | $29.09 | $27.97 | $28.18 | $28.18 | 36,922 |
2023-02-21 | $29.73 | $29.73 | $28.50 | $28.56 | $28.56 | 52,322 |
2023-02-17 | $29.20 | $30.55 | $29.00 | $30.22 | $30.22 | 46,140 |
2023-02-16 | $29.35 | $29.66 | $28.37 | $29.34 | $29.34 | 35,610 |
2023-02-15 | $29.00 | $30.05 | $28.91 | $30.02 | $30.02 | 22,538 |
2023-02-14 | $29.57 | $30.30 | $29.00 | $29.40 | $29.40 | 39,040 |
2023-02-13 | $29.29 | $29.99 | $29.29 | $29.83 | $29.83 | 26,522 |
2023-02-10 | $27.70 | $29.35 | $27.69 | $29.28 | $29.28 | 80,289 |
2023-02-09 | $29.17 | $29.50 | $27.58 | $27.69 | $27.69 | 33,127 |
2023-02-08 | $29.93 | $29.93 | $28.47 | $28.89 | $28.89 | 32,808 |
2023-02-07 | $30.05 | $30.65 | $29.20 | $30.41 | $30.41 | 32,044 |
2023-02-06 | $29.22 | $30.50 | $29.22 | $30.50 | $30.50 | 18,313 |
2023-02-03 | $31.30 | $31.30 | $28.50 | $29.73 | $29.73 | 60,371 |
2023-02-02 | $31.87 | $32.70 | $30.88 | $31.68 | $31.68 | 66,741 |
2023-02-01 | $30.95 | $32.17 | $30.39 | $31.50 | $31.50 | 53,463 |
2023-01-31 | $30.87 | $31.36 | $29.88 | $31.36 | $31.36 | 29,472 |
2023-01-30 | $30.78 | $31.73 | $30.64 | $30.72 | $30.72 | 25,798 |
2023-01-27 | $30.94 | $31.47 | $30.70 | $31.13 | $31.13 | 15,966 |
2023-01-26 | $30.57 | $31.30 | $30.31 | $31.16 | $31.16 | 10,174 |
2023-01-25 | $30.88 | $31.01 | $29.95 | $30.83 | $30.83 | 33,892 |
2023-01-24 | $31.81 | $32.40 | $30.85 | $32.16 | $32.16 | 29,462 |
2023-01-23 | $31.50 | $32.58 | $30.93 | $31.68 | $31.68 | 47,976 |
2023-01-20 | $30.49 | $31.66 | $30.00 | $31.65 | $31.65 | 29,671 |
2023-01-19 | $31.90 | $32.15 | $30.98 | $31.15 | $31.15 | 40,835 |
2023-01-18 | $35.02 | $35.02 | $32.04 | $32.10 | $32.10 | 50,291 |
2023-01-17 | $34.61 | $35.54 | $34.60 | $34.62 | $34.62 | 14,720 |
2023-01-13 | $34.81 | $35.05 | $34.12 | $34.80 | $34.80 | 22,709 |
2023-01-12 | $36.29 | $36.29 | $35.21 | $35.31 | $35.31 | 28,286 |
2023-01-11 | $35.10 | $36.12 | $35.10 | $35.95 | $35.95 | 92,981 |
2023-01-10 | $34.68 | $35.17 | $33.98 | $35.10 | $35.10 | 20,093 |
2023-01-09 | $34.63 | $35.82 | $34.17 | $35.06 | $35.06 | 62,464 |
2023-01-06 | $33.40 | $34.76 | $33.40 | $34.47 | $34.47 | 58,702 |
2023-01-05 | $33.97 | $34.20 | $32.27 | $32.44 | $32.44 | 28,815 |
2023-01-04 | $34.33 | $35.60 | $34.22 | $34.81 | $34.81 | 38,772 |
2023-01-03 | $34.19 | $34.48 | $32.57 | $33.85 | $33.85 | 49,554 |
2022-12-30 | $34.52 | $34.79 | $32.96 | $33.85 | $33.85 | 123,430 |
2022-12-29 | $34.51 | $35.46 | $34.51 | $34.89 | $34.89 | 19,345 |
2022-12-28 | $35.20 | $35.84 | $34.11 | $34.23 | $34.23 | 48,994 |
2022-12-27 | $34.71 | $35.37 | $34.46 | $35.25 | $35.25 | 37,940 |
2022-12-23 | $33.26 | $34.62 | $33.26 | $34.62 | $34.62 | 20,862 |
2022-12-22 | $33.83 | $33.83 | $31.90 | $33.54 | $33.54 | 23,341 |
2022-12-21 | $33.17 | $34.28 | $33.17 | $34.28 | $34.28 | 41,121 |
2022-12-20 | $32.51 | $33.36 | $32.30 | $32.90 | $32.90 | 56,929 |
2022-12-19 | $32.87 | $33.68 | $32.24 | $32.86 | $32.84 | 34,848 |
2022-12-16 | $34.08 | $34.08 | $32.00 | $33.24 | $33.22 | 105,271 |
2022-12-15 | $35.76 | $36.06 | $34.61 | $35.01 | $34.99 | 135,128 |
2022-12-14 | $36.81 | $38.09 | $35.71 | $36.43 | $36.41 | 112,845 |
2022-12-13 | $37.92 | $38.26 | $35.38 | $36.54 | $36.52 | 86,599 |
2022-12-12 | $34.44 | $36.26 | $34.19 | $36.26 | $36.24 | 50,225 |
2022-12-09 | $34.03 | $34.67 | $33.84 | $33.94 | $33.92 | 47,368 |
2022-12-08 | $33.82 | $34.63 | $33.56 | $34.49 | $34.47 | 31,066 |
2022-12-07 | $34.17 | $35.06 | $33.50 | $33.85 | $33.85 | 42,172 |
2022-12-06 | $33.54 | $34.37 | $33.23 | $34.37 | $34.37 | 30,437 |
2022-12-05 | $33.47 | $34.01 | $33.36 | $33.70 | $33.70 | 51,796 |
2022-12-02 | $33.74 | $34.50 | $33.30 | $34.31 | $34.31 | 51,898 |
2022-12-01 | $35.38 | $36.33 | $34.59 | $34.80 | $34.80 | 58,345 |
2022-11-30 | $32.23 | $35.10 | $32.23 | $34.97 | $34.97 | 104,773 |
2022-11-29 | $32.85 | $32.85 | $31.91 | $32.42 | $32.42 | 51,411 |
2022-11-28 | $33.88 | $33.88 | $32.84 | $33.18 | $33.18 | 77,443 |
2022-11-25 | $33.86 | $34.59 | $33.50 | $34.35 | $34.35 | 58,366 |
2022-11-23 | $32.69 | $33.74 | $32.41 | $33.74 | $33.74 | 81,963 |
2022-11-22 | $32.39 | $33.23 | $32.03 | $32.66 | $32.66 | 85,511 |
2022-11-21 | $31.26 | $32.05 | $31.13 | $31.87 | $31.87 | 99,595 |
2022-11-18 | $30.18 | $31.45 | $30.18 | $31.43 | $31.43 | 107,623 |
2022-11-17 | $30.13 | $30.33 | $29.14 | $29.55 | $29.55 | 82,703 |
2022-11-16 | $30.37 | $31.66 | $30.37 | $31.22 | $31.22 | 50,717 |
2022-11-15 | $30.19 | $31.02 | $29.30 | $30.33 | $30.33 | 74,176 |
2022-11-14 | $30.53 | $31.00 | $29.39 | $29.44 | $29.44 | 40,771 |
2022-11-11 | $31.90 | $31.90 | $29.67 | $30.57 | $30.57 | 69,054 |
2022-11-10 | $29.73 | $31.68 | $28.97 | $31.61 | $31.61 | 192,944 |
2022-11-09 | $28.03 | $28.66 | $27.54 | $27.66 | $27.66 | 51,428 |
2022-11-08 | $27.80 | $28.88 | $27.67 | $28.34 | $28.34 | 70,016 |
2022-11-07 | $29.41 | $29.41 | $26.47 | $27.83 | $27.83 | 95,036 |
2022-11-04 | $29.47 | $29.85 | $28.00 | $29.47 | $29.47 | 67,714 |
2022-11-03 | $27.87 | $29.70 | $27.41 | $29.00 | $29.00 | 103,026 |
2022-11-02 | $29.47 | $31.01 | $28.62 | $28.63 | $28.63 | 154,238 |
2022-11-01 | $29.61 | $29.84 | $28.81 | $29.52 | $29.52 | 70,524 |
2022-10-31 | $29.88 | $29.92 | $28.60 | $29.17 | $29.17 | 67,280 |
2022-10-28 | $27.84 | $30.18 | $27.84 | $30.00 | $30.00 | 185,932 |
2022-10-27 | $27.58 | $28.64 | $27.43 | $27.72 | $27.72 | 237,920 |
2022-10-26 | $27.33 | $27.89 | $26.78 | $27.11 | $27.11 | 206,134 |
2022-10-25 | $25.84 | $27.35 | $25.84 | $27.18 | $27.18 | 98,213 |
2022-10-24 | $25.37 | $26.14 | $24.81 | $25.66 | $25.66 | 83,536 |
2022-10-21 | $23.83 | $25.52 | $23.53 | $25.01 | $25.01 | 130,707 |
2022-10-20 | $25.64 | $25.65 | $23.35 | $23.69 | $23.69 | 221,251 |
2022-10-19 | $25.85 | $26.15 | $24.93 | $25.66 | $25.66 | 126,785 |
2022-10-18 | $26.54 | $27.04 | $25.96 | $26.66 | $26.66 | 111,345 |
2022-10-17 | $24.88 | $25.95 | $24.88 | $25.36 | $25.36 | 139,931 |
2022-10-14 | $25.64 | $26.20 | $23.47 | $23.78 | $23.78 | 140,438 |
2022-10-13 | $22.30 | $25.17 | $21.91 | $24.96 | $24.96 | 225,655 |
2022-10-12 | $25.85 | $25.85 | $23.16 | $23.20 | $23.20 | 114,267 |
2022-10-11 | $25.99 | $26.76 | $25.34 | $25.82 | $25.82 | 89,198 |
2022-10-10 | $26.04 | $26.96 | $25.96 | $26.06 | $26.06 | 96,959 |
2022-10-07 | $27.36 | $27.39 | $25.40 | $25.89 | $25.89 | 155,496 |
2022-10-06 | $30.26 | $30.28 | $27.64 | $27.74 | $27.74 | 255,725 |
2022-10-05 | $32.02 | $32.02 | $29.66 | $30.77 | $30.77 | 153,618 |
2022-10-04 | $31.90 | $33.00 | $31.14 | $32.97 | $32.97 | 202,161 |
2022-10-03 | $29.59 | $31.42 | $29.29 | $30.98 | $30.98 | 226,172 |
2022-09-30 | $30.53 | $31.00 | $28.30 | $28.55 | $28.55 | 102,048 |
2022-09-29 | $33.86 | $33.86 | $30.06 | $30.21 | $30.21 | 85,544 |
2022-09-28 | $34.21 | $34.97 | $33.20 | $34.42 | $34.42 | 92,061 |
2022-09-27 | $35.80 | $36.12 | $32.90 | $33.34 | $33.34 | 28,109 |
2022-09-26 | $37.43 | $37.43 | $34.10 | $35.16 | $35.16 | 29,321 |
2022-09-23 | $38.45 | $38.45 | $36.44 | $37.94 | $37.94 | 38,887 |
2022-09-22 | $39.50 | $40.06 | $38.70 | $39.27 | $39.27 | 44,775 |
2022-09-21 | $42.10 | $42.89 | $39.74 | $39.74 | $39.74 | 37,822 |
2022-09-20 | $42.36 | $42.52 | $40.56 | $41.41 | $41.41 | 35,412 |
2022-09-19 | $41.41 | $43.53 | $41.11 | $43.53 | $43.37 | 39,106 |
2022-09-16 | $41.70 | $42.82 | $41.69 | $41.79 | $41.63 | 82,294 |
2022-09-15 | $44.55 | $44.55 | $42.04 | $42.33 | $42.17 | 85,066 |
2022-09-14 | $44.56 | $46.49 | $44.56 | $45.72 | $45.55 | 37,277 |
2022-09-13 | $47.23 | $47.60 | $44.25 | $44.51 | $44.34 | 60,018 |
2022-09-12 | $47.65 | $48.70 | $47.31 | $48.66 | $48.48 | 44,041 |
2022-09-09 | $47.13 | $47.93 | $46.32 | $47.24 | $47.24 | 45,553 |
2022-09-08 | $46.13 | $47.50 | $46.02 | $46.66 | $46.66 | 67,078 |
2022-09-07 | $43.02 | $46.94 | $42.95 | $46.83 | $46.83 | 116,858 |
2022-09-06 | $43.05 | $44.42 | $42.69 | $42.74 | $42.74 | 28,195 |
2022-09-02 | $44.49 | $45.44 | $42.09 | $42.44 | $42.44 | 44,835 |
2022-09-01 | $41.56 | $43.95 | $41.56 | $43.92 | $43.92 | 34,971 |
2022-08-31 | $43.14 | $43.58 | $42.07 | $42.08 | $42.08 | 33,740 |
2022-08-30 | $44.95 | $44.95 | $42.63 | $42.95 | $42.95 | 29,329 |
2022-08-29 | $43.88 | $45.76 | $43.23 | $44.96 | $44.96 | 44,456 |
2022-08-26 | $46.91 | $47.18 | $44.44 | $44.54 | $44.54 | 32,635 |
2022-08-25 | $45.95 | $46.67 | $45.36 | $46.66 | $46.66 | 14,338 |
2022-08-24 | $45.35 | $46.02 | $45.08 | $45.90 | $45.90 | 17,665 |
2022-08-23 | $46.18 | $46.18 | $44.93 | $45.44 | $45.44 | 27,125 |
2022-08-22 | $47.44 | $47.80 | $46.11 | $46.33 | $46.33 | 36,669 |
2022-08-19 | $47.98 | $48.88 | $47.73 | $48.27 | $48.27 | 35,382 |
2022-08-18 | $47.94 | $48.77 | $47.93 | $48.35 | $48.35 | 14,163 |
2022-08-17 | $47.46 | $48.41 | $47.21 | $47.89 | $47.89 | 25,950 |
2022-08-16 | $47.53 | $48.63 | $47.53 | $48.10 | $48.10 | 25,341 |
2022-08-15 | $46.23 | $47.79 | $46.23 | $47.65 | $47.65 | 28,923 |
2022-08-12 | $45.08 | $46.47 | $45.05 | $46.47 | $46.47 | 31,904 |
2022-08-11 | $44.55 | $45.60 | $44.31 | $44.41 | $44.41 | 22,030 |
2022-08-10 | $44.48 | $44.63 | $43.51 | $44.45 | $44.45 | 33,868 |
2022-08-09 | $42.41 | $44.06 | $42.41 | $43.85 | $43.85 | 34,732 |
2022-08-08 | $43.07 | $43.88 | $41.87 | $42.45 | $42.45 | 30,921 |
2022-08-05 | $42.22 | $42.70 | $41.16 | $42.27 | $42.27 | 67,241 |
2022-08-04 | $42.36 | $43.57 | $42.36 | $42.72 | $42.72 | 41,744 |
2022-08-03 | $41.60 | $42.70 | $39.68 | $42.47 | $42.47 | 50,412 |
2022-08-02 | $42.07 | $43.19 | $41.64 | $41.69 | $41.69 | 62,817 |
2022-08-01 | $41.33 | $42.02 | $40.67 | $41.97 | $41.97 | 48,899 |
2022-07-29 | $40.57 | $42.34 | $40.57 | $41.84 | $41.84 | 55,366 |
2022-07-28 | $38.51 | $40.99 | $38.51 | $40.79 | $40.79 | 106,805 |
2022-07-27 | $36.35 | $37.11 | $35.96 | $36.85 | $36.85 | 64,103 |
2022-07-26 | $35.93 | $37.05 | $35.93 | $36.78 | $36.78 | 93,053 |
2022-07-25 | $34.71 | $36.12 | $34.66 | $36.12 | $36.12 | 31,076 |
2022-07-22 | $34.23 | $35.15 | $33.99 | $34.80 | $34.80 | 37,557 |
2022-07-21 | $33.12 | $33.42 | $32.50 | $33.41 | $33.41 | 35,233 |
2022-07-20 | $34.56 | $34.57 | $33.08 | $33.16 | $33.16 | 57,769 |
2022-07-19 | $34.39 | $35.07 | $34.30 | $34.54 | $34.54 | 43,829 |
2022-07-18 | $35.45 | $35.45 | $33.89 | $33.92 | $33.92 | 44,627 |
2022-07-15 | $35.27 | $35.49 | $33.57 | $35.38 | $35.38 | 37,693 |
2022-07-14 | $33.61 | $35.33 | $33.27 | $35.19 | $35.19 | 38,769 |
2022-07-13 | $34.71 | $36.26 | $34.57 | $35.19 | $35.19 | 57,893 |
2022-07-12 | $35.96 | $36.95 | $35.23 | $35.67 | $35.67 | 42,134 |
2022-07-11 | $35.14 | $36.34 | $34.87 | $36.23 | $36.23 | 45,718 |
2022-07-08 | $35.63 | $35.94 | $35.18 | $35.53 | $35.53 | 48,406 |
2022-07-07 | $36.47 | $36.85 | $35.78 | $35.89 | $35.89 | 52,084 |
2022-07-06 | $35.35 | $36.93 | $34.62 | $36.05 | $36.05 | 77,196 |
2022-07-05 | $38.30 | $38.62 | $33.16 | $34.97 | $34.97 | 118,191 |
2022-07-01 | $36.52 | $39.07 | $36.45 | $38.96 | $38.96 | 143,907 |
2022-06-30 | $34.34 | $37.00 | $34.26 | $36.25 | $36.25 | 80,050 |
2022-06-29 | $35.10 | $35.37 | $34.43 | $35.09 | $35.09 | 68,495 |
2022-06-28 | $35.56 | $36.55 | $34.87 | $35.06 | $35.06 | 99,475 |
2022-06-27 | $34.49 | $35.62 | $34.06 | $35.46 | $35.46 | 82,731 |
2022-06-24 | $33.37 | $34.80 | $33.02 | $34.61 | $34.61 | 93,226 |
2022-06-23 | $31.13 | $33.02 | $31.13 | $32.89 | $32.89 | 129,706 |
2022-06-22 | $29.24 | $31.35 | $29.24 | $30.71 | $30.71 | 107,707 |
2022-06-21 | $28.86 | $30.32 | $28.53 | $29.93 | $29.80 | 76,154 |
2022-06-17 | $29.11 | $29.74 | $27.59 | $28.30 | $28.18 | 118,184 |
2022-06-16 | $29.65 | $29.72 | $28.35 | $29.11 | $28.99 | 188,831 |
2022-06-15 | $31.11 | $32.29 | $29.85 | $31.04 | $30.91 | 231,445 |
2022-06-14 | $32.99 | $33.31 | $29.26 | $30.39 | $30.26 | 121,300 |
2022-06-13 | $36.78 | $36.84 | $32.42 | $32.86 | $32.72 | 94,367 |
2022-06-10 | $37.94 | $39.17 | $37.32 | $38.12 | $37.96 | 54,968 |
2022-06-09 | $41.99 | $42.58 | $39.00 | $39.08 | $38.92 | 87,872 |
2022-06-08 | $44.13 | $44.13 | $41.97 | $42.17 | $41.99 | 103,042 |
2022-06-07 | $43.39 | $44.87 | $42.89 | $44.80 | $44.61 | 54,028 |
2022-06-06 | $44.51 | $44.93 | $43.86 | $44.03 | $43.85 | 49,180 |
2022-06-03 | $43.62 | $44.20 | $43.25 | $43.47 | $43.29 | 34,009 |
2022-06-02 | $43.83 | $44.12 | $41.20 | $44.05 | $43.87 | 66,469 |
2022-06-01 | $43.73 | $43.73 | $42.10 | $43.10 | $42.92 | 55,770 |
2022-05-31 | $44.06 | $44.48 | $42.91 | $43.39 | $43.21 | 56,479 |
2022-05-27 | $43.21 | $45.30 | $42.59 | $45.30 | $45.11 | 91,130 |
2022-05-26 | $43.65 | $44.20 | $43.22 | $43.24 | $43.06 | 97,963 |
2022-05-25 | $43.00 | $43.36 | $42.10 | $42.90 | $42.72 | 81,894 |
2022-05-24 | $40.72 | $43.21 | $39.91 | $43.04 | $42.86 | 148,267 |
2022-05-23 | $40.30 | $41.01 | $39.55 | $40.53 | $40.36 | 112,263 |
2022-05-20 | $39.24 | $39.33 | $37.55 | $39.15 | $38.99 | 36,566 |
2022-05-19 | $38.56 | $39.27 | $37.22 | $38.79 | $38.63 | 54,913 |
2022-05-18 | $40.30 | $40.61 | $38.80 | $39.08 | $38.92 | 48,105 |
2022-05-17 | $39.65 | $40.32 | $37.85 | $40.32 | $40.15 | 77,669 |
2022-05-16 | $38.73 | $39.50 | $38.30 | $39.10 | $38.94 | 57,532 |
2022-05-13 | $38.16 | $38.78 | $37.03 | $38.71 | $38.55 | 42,354 |
2022-05-12 | $38.49 | $38.61 | $36.27 | $37.33 | $37.17 | 51,934 |
2022-05-11 | $37.72 | $40.40 | $37.72 | $38.55 | $38.39 | 109,467 |
2022-05-10 | $39.42 | $40.86 | $36.40 | $37.70 | $37.54 | 73,420 |
2022-05-09 | $39.44 | $40.32 | $38.17 | $39.19 | $39.03 | 124,145 |
2022-05-06 | $38.41 | $40.40 | $38.41 | $40.06 | $39.89 | 70,406 |
2022-05-05 | $40.00 | $40.38 | $38.12 | $39.13 | $38.97 | 65,740 |
2022-05-04 | $38.50 | $40.55 | $38.29 | $40.34 | $40.17 | 118,657 |
2022-05-03 | $37.77 | $39.67 | $37.41 | $37.78 | $37.62 | 69,197 |
2022-05-02 | $38.90 | $39.40 | $36.00 | $37.36 | $37.20 | 67,112 |
2022-04-29 | $41.86 | $41.86 | $38.43 | $38.58 | $38.42 | 75,360 |
2022-04-28 | $41.58 | $42.84 | $41.05 | $42.42 | $42.24 | 57,514 |
2022-04-27 | $41.81 | $42.74 | $40.88 | $41.03 | $40.86 | 52,328 |
2022-04-26 | $42.83 | $44.02 | $41.62 | $41.62 | $41.45 | 57,360 |
2022-04-25 | $44.19 | $44.19 | $40.96 | $42.95 | $42.77 | 110,981 |
2022-04-22 | $46.01 | $46.19 | $43.80 | $43.99 | $43.81 | 117,935 |
2022-04-21 | $48.68 | $48.68 | $46.15 | $46.36 | $46.17 | 86,284 |
2022-04-20 | $48.22 | $49.30 | $48.22 | $48.68 | $48.48 | 78,397 |
2022-04-19 | $46.96 | $47.74 | $46.62 | $47.45 | $47.25 | 50,626 |
2022-04-18 | $47.45 | $48.31 | $45.96 | $46.63 | $46.43 | 64,954 |
2022-04-14 | $47.32 | $48.27 | $47.27 | $47.27 | $47.07 | 96,250 |
2022-04-13 | $47.86 | $47.88 | $46.38 | $47.38 | $47.18 | 80,202 |
2022-04-12 | $47.50 | $48.27 | $46.26 | $47.59 | $47.39 | 91,871 |
2022-04-11 | $49.44 | $49.44 | $46.86 | $47.20 | $47.00 | 153,877 |
2022-04-08 | $49.18 | $49.54 | $47.89 | $49.16 | $48.95 | 100,286 |
2022-04-07 | $49.33 | $49.33 | $47.29 | $48.64 | $48.44 | 110,994 |
2022-04-06 | $46.18 | $49.03 | $46.15 | $49.01 | $48.80 | 79,281 |
2022-04-05 | $45.22 | $47.71 | $45.22 | $46.15 | $45.96 | 64,317 |
2022-04-04 | $46.26 | $46.26 | $43.96 | $45.36 | $45.17 | 90,541 |
2022-04-01 | $44.47 | $46.44 | $43.77 | $46.37 | $46.18 | 71,576 |
2022-03-31 | $44.87 | $45.73 | $44.46 | $44.46 | $44.27 | 94,724 |
2022-03-30 | $43.43 | $44.74 | $43.36 | $44.74 | $44.55 | 54,116 |
2022-03-29 | $42.50 | $43.57 | $42.20 | $43.52 | $43.34 | 50,567 |
2022-03-28 | $41.98 | $42.38 | $41.01 | $42.38 | $42.20 | 52,334 |
2022-03-25 | $40.10 | $41.62 | $40.10 | $41.61 | $41.44 | 61,661 |
2022-03-24 | $38.72 | $40.00 | $38.72 | $39.91 | $39.74 | 37,729 |
2022-03-23 | $38.29 | $39.34 | $37.91 | $38.67 | $38.51 | 32,989 |
2022-03-22 | $38.89 | $38.89 | $37.66 | $38.38 | $38.21 | 37,924 |
2022-03-21 | $37.71 | $38.94 | $37.71 | $38.45 | $38.20 | 78,270 |
2022-03-18 | $38.89 | $39.18 | $37.50 | $37.54 | $37.30 | 41,569 |
2022-03-17 | $38.18 | $39.46 | $38.16 | $38.63 | $38.38 | 51,435 |
2022-03-16 | $38.57 | $38.58 | $36.69 | $38.26 | $38.01 | 52,972 |
2022-03-15 | $38.02 | $38.65 | $37.46 | $38.49 | $38.24 | 39,914 |
2022-03-14 | $37.54 | $38.14 | $36.50 | $37.07 | $36.83 | 32,741 |
2022-03-11 | $37.85 | $38.31 | $37.06 | $37.08 | $36.84 | 19,580 |
2022-03-10 | $36.00 | $37.72 | $35.83 | $37.71 | $37.46 | 29,721 |
2022-03-09 | $38.44 | $38.44 | $36.63 | $36.77 | $36.53 | 28,374 |
2022-03-08 | $39.83 | $40.27 | $37.59 | $37.64 | $37.40 | 100,456 |
2022-03-07 | $38.18 | $39.60 | $37.30 | $39.41 | $39.15 | 140,930 |
2022-03-04 | $35.35 | $38.02 | $35.20 | $37.92 | $37.67 | 120,033 |
2022-03-03 | $34.15 | $36.07 | $34.15 | $35.62 | $35.39 | 66,366 |
2022-03-02 | $32.91 | $34.11 | $32.85 | $33.78 | $33.56 | 41,942 |
2022-03-01 | $33.25 | $34.12 | $31.92 | $32.68 | $32.47 | 29,557 |
2022-02-28 | $32.52 | $33.53 | $32.44 | $33.51 | $33.29 | 36,426 |
2022-02-25 | $30.44 | $33.01 | $30.44 | $33.00 | $32.79 | 56,736 |
2022-02-24 | $28.74 | $30.20 | $28.50 | $30.20 | $30.00 | 85,708 |
2022-02-23 | $31.00 | $31.00 | $29.46 | $29.52 | $29.33 | 37,813 |
2022-02-22 | $31.45 | $31.62 | $30.50 | $31.09 | $30.89 | 62,225 |
2022-02-18 | $31.01 | $31.89 | $30.75 | $31.17 | $30.97 | 41,461 |
2022-02-17 | $30.87 | $31.72 | $30.16 | $31.41 | $31.21 | 33,739 |
2022-02-16 | $31.43 | $31.60 | $30.37 | $31.28 | $31.08 | 45,181 |
2022-02-15 | $32.12 | $32.42 | $30.66 | $31.08 | $30.88 | 31,889 |
2022-02-14 | $32.45 | $32.45 | $30.65 | $31.57 | $31.36 | 48,388 |
2022-02-11 | $32.54 | $33.38 | $31.98 | $32.32 | $32.11 | 38,868 |
2022-02-10 | $34.13 | $34.30 | $32.11 | $32.33 | $32.12 | 62,996 |
2022-02-09 | $35.10 | $35.43 | $34.65 | $34.94 | $34.71 | 36,403 |
2022-02-08 | $34.92 | $35.06 | $34.35 | $34.47 | $34.25 | 13,793 |
2022-02-07 | $34.56 | $34.77 | $33.81 | $34.41 | $34.19 | 18,322 |
2022-02-04 | $34.32 | $35.43 | $33.55 | $34.58 | $34.36 | 59,564 |
2022-02-03 | $35.49 | $35.86 | $35.21 | $35.35 | $35.12 | 23,639 |
2022-02-02 | $34.42 | $35.97 | $34.41 | $35.87 | $35.64 | 31,218 |
2022-02-01 | $35.50 | $35.96 | $33.40 | $34.41 | $34.19 | 57,404 |
2022-01-31 | $33.62 | $35.82 | $33.62 | $35.82 | $35.59 | 68,325 |
2022-01-28 | $32.46 | $33.95 | $31.78 | $33.86 | $33.64 | 35,819 |
2022-01-27 | $32.31 | $33.85 | $32.30 | $32.70 | $32.49 | 72,997 |
2022-01-26 | $32.96 | $33.64 | $31.36 | $31.90 | $31.69 | 47,359 |
2022-01-25 | $32.92 | $33.75 | $32.26 | $32.65 | $32.44 | 52,873 |
2022-01-24 | $35.02 | $35.23 | $31.62 | $34.27 | $34.05 | 131,180 |
2022-01-21 | $36.11 | $36.44 | $35.12 | $35.38 | $35.15 | 70,844 |
2022-01-20 | $35.58 | $36.92 | $35.43 | $35.56 | $35.33 | 59,734 |
2022-01-19 | $34.91 | $36.26 | $34.91 | $35.44 | $35.21 | 123,098 |
2022-01-18 | $35.86 | $35.86 | $34.08 | $34.95 | $34.72 | 44,556 |
2022-01-14 | $36.98 | $37.21 | $35.68 | $36.25 | $36.01 | 55,860 |
2022-01-13 | $36.52 | $37.36 | $36.36 | $36.98 | $36.74 | 102,653 |
2022-01-12 | $36.14 | $36.64 | $35.61 | $36.48 | $36.24 | 46,128 |
2022-01-11 | $37.18 | $37.38 | $35.42 | $36.12 | $35.89 | 71,232 |
2022-01-10 | $37.80 | $37.87 | $36.60 | $37.15 | $36.91 | 48,523 |
2022-01-07 | $36.63 | $38.23 | $36.01 | $37.87 | $37.62 | 33,415 |
2022-01-06 | $38.15 | $38.54 | $36.89 | $37.03 | $36.79 | 39,111 |
2022-01-05 | $38.17 | $39.34 | $38.13 | $38.23 | $37.98 | 63,840 |
2022-01-04 | $38.90 | $39.59 | $38.26 | $38.29 | $38.04 | 63,661 |
2022-01-03 | $39.86 | $39.86 | $37.26 | $38.69 | $38.44 | 68,670 |
2021-12-31 | $39.13 | $40.20 | $39.08 | $39.81 | $39.55 | 38,766 |
2021-12-30 | $39.21 | $39.52 | $38.62 | $39.37 | $39.11 | 51,024 |
2021-12-29 | $38.42 | $39.08 | $38.35 | $39.00 | $38.75 | 32,995 |
2021-12-28 | $37.28 | $38.38 | $37.28 | $38.36 | $38.11 | 53,823 |
2021-12-27 | $36.73 | $37.38 | $36.61 | $37.38 | $37.14 | 33,656 |
2021-12-23 | $37.01 | $37.33 | $36.78 | $36.81 | $36.57 | 23,009 |
2021-12-22 | $36.23 | $36.98 | $36.07 | $36.85 | $36.61 | 27,056 |
2021-12-21 | $37.04 | $37.52 | $35.98 | $36.34 | $36.10 | 37,432 |
2021-12-20 | $35.65 | $36.76 | $34.78 | $36.70 | $36.33 | 90,286 |
2021-12-17 | $38.08 | $38.17 | $36.46 | $36.61 | $36.24 | 65,153 |
2021-12-16 | $37.79 | $38.99 | $37.75 | $38.36 | $37.97 | 247,713 |
2021-12-15 | $35.99 | $37.77 | $35.99 | $37.73 | $37.35 | 70,277 |
2021-12-14 | $36.60 | $36.76 | $35.56 | $36.03 | $35.67 | 78,037 |
2021-12-13 | $35.36 | $37.12 | $35.36 | $36.64 | $36.27 | 89,813 |
2021-12-10 | $35.30 | $35.83 | $35.06 | $35.37 | $35.01 | 29,442 |
2021-12-09 | $35.00 | $35.34 | $34.12 | $34.77 | $34.42 | 31,945 |
2021-12-08 | $35.26 | $35.70 | $34.55 | $35.01 | $34.58 | 64,249 |
2021-12-07 | $34.78 | $35.37 | $34.10 | $35.13 | $34.70 | 85,092 |
2021-12-06 | $33.27 | $35.35 | $33.27 | $34.34 | $33.92 | 270,305 |
2021-12-03 | $32.30 | $32.82 | $31.01 | $32.82 | $32.41 | 47,350 |
2021-12-02 | $30.87 | $32.60 | $30.87 | $31.92 | $31.53 | 60,077 |
2021-12-01 | $31.10 | $32.86 | $30.64 | $30.67 | $30.29 | 95,321 |
2021-11-30 | $32.92 | $32.95 | $30.45 | $30.59 | $30.21 | 184,675 |
2021-11-29 | $32.54 | $33.69 | $32.52 | $33.47 | $33.06 | 43,219 |
2021-11-26 | $32.49 | $33.50 | $31.81 | $32.07 | $31.67 | 126,062 |
2021-11-24 | $33.49 | $33.87 | $33.09 | $33.68 | $33.26 | 37,594 |
2021-11-23 | $33.52 | $34.20 | $33.02 | $33.66 | $33.24 | 155,087 |
2021-11-22 | $32.70 | $34.00 | $32.59 | $33.53 | $33.12 | 77,040 |
2021-11-19 | $32.30 | $33.10 | $32.30 | $32.94 | $32.53 | 172,558 |
2021-11-18 | $32.68 | $32.88 | $32.07 | $32.34 | $31.94 | 36,043 |
2021-11-17 | $32.60 | $32.90 | $32.18 | $32.90 | $32.49 | 26,579 |
2021-11-16 | $33.20 | $33.46 | $32.73 | $32.78 | $32.38 | 28,175 |
2021-11-15 | $32.17 | $33.29 | $32.17 | $33.29 | $32.88 | 54,789 |
2021-11-12 | $32.12 | $32.21 | $31.59 | $32.03 | $31.63 | 39,276 |
2021-11-11 | $32.67 | $32.79 | $31.57 | $32.07 | $31.67 | 42,072 |
2021-11-10 | $31.78 | $32.71 | $31.78 | $32.66 | $32.26 | 68,057 |
2021-11-09 | $31.64 | $32.14 | $31.30 | $31.93 | $31.54 | 66,607 |
2021-11-08 | $33.10 | $33.10 | $30.95 | $31.44 | $31.05 | 104,351 |
2021-11-05 | $32.23 | $33.19 | $32.23 | $32.88 | $32.47 | 59,303 |
2021-11-04 | $32.56 | $32.56 | $30.99 | $32.04 | $31.64 | 84,208 |
2021-11-03 | $32.67 | $32.97 | $31.69 | $32.55 | $32.15 | 93,090 |
2021-11-02 | $33.04 | $33.16 | $32.19 | $32.88 | $32.47 | 40,587 |
2021-11-01 | $32.32 | $33.01 | $32.17 | $32.82 | $32.41 | 41,906 |
2021-10-29 | $33.00 | $33.37 | $31.97 | $32.42 | $32.02 | 98,786 |
2021-10-28 | $32.38 | $33.04 | $32.34 | $33.04 | $32.63 | 24,863 |
2021-10-27 | $33.13 | $33.44 | $32.34 | $32.40 | $32.00 | 44,601 |
2021-10-26 | $32.72 | $33.80 | $32.50 | $33.06 | $32.65 | 80,959 |
2021-10-25 | $32.81 | $33.11 | $32.31 | $32.53 | $32.13 | 45,930 |
2021-10-22 | $32.67 | $33.08 | $32.56 | $32.94 | $32.53 | 179,686 |
2021-10-21 | $32.50 | $32.84 | $32.36 | $32.49 | $32.09 | 50,446 |
2021-10-20 | $31.17 | $32.82 | $31.17 | $32.50 | $32.10 | 259,769 |
2021-10-19 | $30.35 | $31.12 | $30.35 | $31.04 | $30.66 | 60,146 |
2021-10-18 | $30.30 | $30.38 | $29.42 | $29.93 | $29.56 | 78,599 |
2021-10-15 | $31.10 | $31.47 | $30.60 | $30.79 | $30.41 | 55,386 |
2021-10-14 | $30.29 | $31.19 | $30.01 | $31.02 | $30.64 | 67,802 |
2021-10-13 | $28.91 | $29.97 | $28.52 | $29.95 | $29.58 | 60,817 |
2021-10-12 | $28.47 | $29.17 | $28.32 | $28.96 | $28.60 | 79,805 |
2021-10-11 | $29.40 | $29.40 | $28.26 | $28.39 | $28.04 | 145,282 |
2021-10-08 | $30.26 | $30.30 | $29.58 | $29.62 | $29.25 | 81,030 |
2021-10-07 | $30.75 | $31.62 | $30.17 | $30.28 | $29.91 | 130,242 |
2021-10-06 | $29.00 | $30.80 | $28.58 | $30.78 | $30.40 | 148,107 |
2021-10-05 | $29.87 | $29.98 | $29.28 | $29.42 | $29.06 | 92,118 |
2021-10-04 | $28.34 | $29.82 | $28.34 | $29.60 | $29.23 | 183,125 |
2021-10-01 | $28.82 | $29.06 | $28.15 | $28.47 | $28.12 | 47,846 |
2021-09-30 | $29.58 | $29.58 | $28.31 | $28.48 | $28.13 | 121,060 |
2021-09-29 | $28.44 | $29.71 | $28.10 | $29.20 | $28.84 | 225,516 |
2021-09-28 | $29.11 | $29.18 | $27.80 | $28.07 | $27.72 | 372,580 |
2021-09-27 | $30.13 | $30.97 | $29.02 | $29.14 | $28.78 | 226,021 |
2021-09-24 | $30.40 | $30.91 | $30.04 | $30.26 | $29.89 | 155,385 |
2021-09-23 | $30.82 | $31.43 | $30.26 | $30.39 | $30.01 | 149,133 |
2021-09-22 | $31.21 | $31.55 | $30.67 | $30.81 | $30.43 | 45,924 |
2021-09-21 | $31.50 | $32.00 | $30.86 | $30.93 | $30.55 | 47,493 |
2021-09-20 | $31.10 | $32.00 | $30.24 | $31.26 | $30.79 | 184,942 |
2021-09-17 | $32.87 | $32.87 | $31.30 | $31.41 | $30.94 | 97,249 |
2021-09-16 | $33.78 | $34.05 | $32.82 | $32.95 | $32.46 | 26,369 |
2021-09-15 | $33.80 | $34.37 | $33.27 | $33.79 | $33.28 | 30,239 |
2021-09-14 | $34.47 | $34.77 | $33.71 | $33.97 | $33.46 | 46,480 |
2021-09-13 | $34.90 | $35.45 | $33.96 | $34.32 | $33.81 | 51,846 |
2021-09-10 | $35.95 | $35.95 | $34.45 | $34.45 | $33.93 | 73,113 |
2021-09-09 | $36.41 | $36.60 | $35.96 | $36.00 | $35.46 | 36,500 |
2021-09-08 | $34.63 | $36.85 | $34.50 | $36.60 | $36.05 | 71,564 |
2021-09-07 | $35.97 | $35.98 | $34.60 | $34.73 | $34.21 | 142,402 |
2021-09-03 | $36.87 | $36.88 | $35.98 | $36.22 | $35.68 | 44,515 |
2021-09-02 | $36.44 | $37.09 | $36.30 | $37.09 | $36.53 | 60,298 |
2021-09-01 | $34.99 | $36.49 | $34.99 | $36.16 | $35.62 | 99,404 |
2021-08-31 | $34.99 | $35.36 | $34.37 | $34.83 | $34.31 | 82,170 |
2021-08-30 | $34.70 | $35.11 | $34.40 | $34.92 | $34.40 | 126,908 |
2021-08-27 | $34.92 | $35.17 | $34.55 | $34.72 | $34.20 | 80,967 |
2021-08-26 | $35.06 | $35.06 | $34.56 | $34.79 | $34.27 | 28,122 |
2021-08-25 | $34.91 | $35.34 | $34.26 | $35.07 | $34.54 | 50,577 |
2021-08-24 | $35.55 | $35.55 | $34.14 | $34.87 | $34.35 | 76,910 |
2021-08-23 | $37.08 | $37.08 | $35.36 | $35.55 | $35.02 | 114,353 |
2021-08-20 | $35.61 | $37.00 | $34.92 | $36.98 | $36.43 | 64,127 |
2021-08-19 | $35.13 | $36.49 | $35.13 | $35.68 | $35.15 | 128,387 |
2021-08-18 | $35.73 | $35.94 | $34.88 | $35.27 | $34.74 | 82,950 |
2021-08-17 | $35.45 | $35.77 | $34.72 | $35.75 | $35.21 | 45,594 |
2021-08-16 | $35.01 | $36.32 | $34.96 | $35.71 | $35.17 | 100,537 |
2021-08-13 | $34.37 | $35.10 | $34.37 | $34.98 | $34.46 | 173,287 |
2021-08-12 | $34.09 | $34.69 | $34.06 | $34.39 | $33.87 | 53,524 |
2021-08-11 | $33.49 | $34.64 | $33.49 | $34.19 | $33.68 | 35,655 |
2021-08-10 | $33.24 | $33.63 | $33.03 | $33.30 | $32.80 | 15,013 |
2021-08-09 | $33.30 | $33.46 | $32.71 | $33.22 | $32.72 | 24,242 |
2021-08-06 | $33.26 | $33.92 | $33.00 | $33.29 | $32.79 | 28,661 |
2021-08-05 | $32.35 | $33.37 | $32.14 | $33.32 | $32.82 | 38,786 |
2021-08-04 | $32.25 | $32.31 | $31.07 | $32.26 | $31.78 | 46,259 |
2021-08-03 | $32.00 | $32.75 | $31.86 | $32.40 | $31.91 | 35,773 |
2021-08-02 | $31.35 | $32.12 | $31.24 | $31.81 | $31.33 | 38,571 |
2021-07-30 | $31.77 | $32.58 | $30.93 | $31.10 | $30.63 | 57,161 |
2021-07-29 | $31.80 | $32.13 | $31.40 | $31.92 | $31.44 | 27,053 |
2021-07-28 | $32.33 | $32.50 | $30.94 | $31.71 | $31.23 | 50,660 |
2021-07-27 | $30.51 | $32.55 | $30.26 | $32.33 | $31.85 | 63,239 |
2021-07-26 | $30.76 | $31.05 | $30.18 | $30.78 | $30.32 | 37,321 |
2021-07-23 | $29.93 | $30.80 | $29.79 | $30.79 | $30.33 | 47,509 |
2021-07-22 | $29.52 | $30.03 | $29.37 | $29.67 | $29.23 | 35,262 |
2021-07-21 | $30.52 | $30.66 | $29.48 | $29.52 | $29.08 | 63,777 |
2021-07-20 | $30.49 | $31.41 | $30.30 | $30.53 | $30.07 | 54,132 |
2021-07-19 | $31.30 | $31.96 | $29.16 | $30.18 | $29.73 | 122,474 |
2021-07-16 | $30.89 | $32.11 | $30.80 | $31.63 | $31.16 | 173,174 |
2021-07-15 | $29.63 | $30.82 | $29.50 | $30.77 | $30.31 | 93,943 |
2021-07-14 | $29.27 | $30.07 | $28.69 | $29.72 | $29.27 | 107,343 |
2021-07-13 | $29.45 | $29.77 | $28.68 | $29.02 | $28.59 | 51,337 |
2021-07-12 | $29.39 | $29.70 | $28.88 | $29.69 | $29.25 | 35,319 |
2021-07-09 | $29.38 | $29.52 | $28.68 | $29.43 | $28.99 | 32,877 |
2021-07-08 | $28.90 | $29.72 | $28.90 | $29.30 | $28.86 | 55,253 |
2021-07-07 | $29.06 | $29.52 | $28.50 | $29.52 | $29.08 | 63,006 |
2021-07-06 | $28.68 | $29.02 | $27.64 | $29.02 | $28.59 | 34,926 |
2021-07-02 | $28.75 | $28.75 | $28.24 | $28.60 | $28.17 | 31,461 |
2021-07-01 | $27.78 | $28.72 | $27.42 | $28.52 | $28.09 | 53,894 |
2021-06-30 | $27.88 | $28.03 | $27.31 | $27.69 | $27.28 | 75,150 |
2021-06-29 | $29.21 | $29.38 | $27.61 | $27.80 | $27.38 | 111,568 |
2021-06-28 | $28.86 | $29.58 | $28.86 | $29.25 | $28.81 | 85,520 |
2021-06-25 | $27.97 | $28.72 | $27.70 | $28.72 | $28.29 | 47,824 |
2021-06-24 | $28.04 | $28.04 | $27.40 | $27.75 | $27.33 | 98,837 |
2021-06-23 | $28.75 | $28.75 | $27.61 | $27.83 | $27.41 | 82,969 |
2021-06-22 | $29.40 | $29.40 | $28.71 | $28.73 | $28.30 | 18,340 |
2021-06-21 | $28.73 | $29.55 | $28.11 | $29.43 | $28.90 | 58,788 |
2021-06-18 | $30.40 | $30.40 | $28.20 | $28.28 | $27.77 | 57,683 |
2021-06-17 | $30.19 | $31.12 | $29.89 | $30.67 | $30.11 | 79,630 |
2021-06-16 | $31.87 | $32.18 | $30.13 | $30.25 | $29.70 | 86,579 |
2021-06-15 | $31.20 | $32.10 | $31.17 | $31.64 | $31.07 | 34,897 |
2021-06-14 | $31.21 | $31.51 | $30.77 | $31.33 | $30.76 | 33,536 |
2021-06-11 | $31.00 | $31.19 | $30.52 | $31.17 | $30.61 | 24,291 |
2021-06-10 | $30.52 | $31.00 | $30.20 | $30.93 | $30.37 | 31,176 |
2021-06-09 | $29.64 | $30.45 | $29.64 | $30.32 | $29.77 | 34,762 |
2021-06-08 | $30.51 | $30.51 | $29.15 | $29.55 | $29.01 | 42,432 |
2021-06-07 | $30.13 | $30.43 | $30.13 | $30.35 | $29.80 | 31,823 |
2021-06-04 | $30.49 | $30.62 | $30.06 | $30.11 | $29.56 | 32,145 |
2021-06-03 | $29.45 | $30.57 | $29.25 | $30.29 | $29.74 | 28,120 |
2021-06-02 | $29.54 | $30.25 | $29.10 | $29.79 | $29.25 | 37,144 |
2021-06-01 | $29.97 | $29.97 | $29.13 | $29.34 | $28.81 | 59,801 |
2021-05-28 | $29.69 | $30.13 | $29.64 | $29.87 | $29.33 | 49,009 |
2021-05-27 | $30.19 | $30.19 | $29.41 | $29.41 | $28.88 | 61,378 |
2021-05-26 | $29.96 | $30.33 | $29.79 | $30.04 | $29.50 | 37,609 |
2021-05-25 | $31.34 | $31.34 | $29.81 | $30.03 | $29.49 | 56,377 |
2021-05-24 | $31.50 | $31.80 | $31.09 | $31.09 | $30.53 | 49,530 |
2021-05-21 | $31.02 | $31.50 | $30.67 | $31.28 | $30.71 | 45,290 |
2021-05-20 | $30.22 | $31.35 | $30.22 | $30.82 | $30.26 | 40,780 |
2021-05-19 | $29.95 | $30.09 | $29.01 | $30.07 | $29.52 | 47,954 |
2021-05-18 | $30.19 | $30.40 | $29.78 | $30.21 | $29.66 | 46,846 |
2021-05-17 | $31.01 | $31.37 | $30.13 | $30.19 | $29.64 | 86,550 |
2021-05-14 | $30.63 | $31.55 | $30.63 | $31.00 | $30.44 | 78,721 |
2021-05-13 | $28.95 | $31.00 | $28.95 | $30.47 | $29.92 | 71,838 |
2021-05-12 | $30.72 | $30.79 | $28.82 | $28.90 | $28.38 | 128,152 |
2021-05-11 | $32.00 | $32.04 | $30.40 | $31.10 | $30.54 | 73,077 |
2021-05-10 | $31.67 | $33.15 | $31.64 | $32.24 | $31.66 | 114,447 |
2021-05-07 | $31.08 | $31.94 | $31.06 | $31.27 | $30.70 | 69,079 |
2021-05-06 | $30.37 | $31.03 | $30.00 | $31.01 | $30.45 | 68,910 |
2021-05-05 | $31.66 | $31.70 | $29.78 | $30.31 | $29.76 | 168,500 |
2021-05-04 | $32.25 | $32.37 | $31.32 | $31.88 | $31.30 | 82,250 |
2021-05-03 | $32.73 | $33.21 | $32.18 | $32.31 | $31.72 | 166,947 |
2021-04-30 | $31.58 | $32.33 | $31.25 | $32.33 | $31.74 | 81,954 |
2021-04-29 | $31.03 | $31.59 | $31.00 | $31.58 | $31.01 | 90,745 |
2021-04-28 | $30.85 | $31.05 | $30.31 | $30.73 | $30.17 | 37,212 |
2021-04-27 | $31.75 | $31.75 | $30.71 | $30.86 | $30.30 | 62,372 |
2021-04-26 | $32.42 | $32.42 | $31.32 | $31.57 | $31.00 | 81,606 |
2021-04-23 | $32.54 | $32.54 | $31.90 | $32.09 | $31.51 | 54,952 |
2021-04-22 | $32.92 | $33.20 | $32.21 | $32.27 | $31.69 | 89,727 |
2021-04-21 | $33.66 | $34.28 | $32.72 | $32.95 | $32.35 | 74,199 |
2021-04-20 | $32.33 | $34.09 | $32.19 | $33.88 | $33.27 | 98,365 |
2021-04-19 | $33.07 | $33.39 | $32.40 | $32.50 | $31.91 | 102,961 |
2021-04-16 | $32.39 | $33.48 | $32.39 | $33.07 | $32.47 | 128,370 |
2021-04-15 | $31.39 | $32.35 | $31.29 | $32.28 | $31.69 | 55,951 |
2021-04-14 | $30.60 | $31.24 | $30.52 | $31.24 | $30.67 | 59,381 |
2021-04-13 | $29.57 | $31.02 | $29.31 | $30.90 | $30.34 | 128,170 |
2021-04-12 | $29.64 | $30.39 | $29.54 | $29.80 | $29.26 | 73,071 |
2021-04-09 | $29.99 | $30.07 | $29.55 | $29.76 | $29.22 | 87,405 |
2021-04-08 | $30.12 | $30.39 | $29.70 | $29.81 | $29.27 | 60,235 |
2021-04-07 | $29.82 | $30.31 | $29.49 | $29.91 | $29.37 | 56,458 |
2021-04-06 | $29.74 | $30.00 | $28.82 | $30.00 | $29.46 | 81,125 |
2021-04-05 | $28.71 | $30.09 | $28.71 | $29.54 | $29.00 | 94,427 |
2021-04-01 | $28.60 | $28.75 | $28.05 | $28.58 | $28.06 | 80,910 |
2021-03-31 | $28.07 | $28.82 | $28.07 | $28.77 | $28.25 | 71,321 |
2021-03-30 | $28.60 | $28.60 | $27.52 | $28.08 | $27.57 | 70,968 |
2021-03-29 | $27.89 | $29.22 | $27.89 | $28.85 | $28.33 | 96,656 |
2021-03-26 | $27.72 | $28.00 | $26.88 | $28.00 | $27.49 | 57,605 |
2021-03-25 | $26.51 | $27.93 | $26.51 | $27.67 | $27.17 | 86,155 |
2021-03-24 | $26.67 | $27.38 | $26.34 | $26.88 | $26.39 | 63,757 |
2021-03-23 | $25.62 | $27.07 | $25.49 | $26.86 | $26.37 | 98,288 |
2021-03-22 | $25.81 | $26.04 | $25.22 | $25.76 | $25.21 | 23,998 |
2021-03-19 | $25.50 | $26.51 | $24.81 | $25.78 | $25.23 | 67,602 |
2021-03-18 | $25.78 | $26.05 | $25.17 | $25.64 | $25.09 | 62,558 |
2021-03-17 | $27.04 | $27.04 | $25.86 | $25.93 | $25.38 | 103,524 |
2021-03-16 | $27.18 | $27.43 | $26.75 | $27.31 | $26.73 | 57,633 |
2021-03-15 | $26.39 | $27.34 | $26.30 | $27.22 | $26.64 | 86,710 |
2021-03-12 | $25.15 | $26.35 | $25.12 | $26.17 | $25.61 | 139,906 |
2021-03-11 | $25.37 | $26.07 | $25.14 | $25.17 | $24.63 | 88,012 |
2021-03-10 | $24.98 | $25.56 | $24.68 | $25.37 | $24.83 | 58,171 |
2021-03-09 | $24.13 | $25.05 | $24.13 | $24.86 | $24.33 | 67,974 |
2021-03-08 | $23.29 | $24.45 | $22.95 | $23.92 | $23.41 | 89,530 |
2021-03-05 | $22.18 | $23.20 | $21.54 | $22.98 | $22.49 | 76,351 |
2021-03-04 | $22.09 | $23.04 | $21.51 | $21.86 | $21.39 | 87,243 |
2021-03-03 | $22.50 | $22.50 | $21.35 | $21.91 | $21.44 | 133,449 |
2021-03-02 | $23.12 | $23.20 | $22.40 | $22.72 | $22.23 | 53,740 |
2021-03-01 | $22.31 | $23.64 | $22.31 | $22.89 | $22.40 | 84,137 |
2021-02-26 | $23.11 | $23.38 | $21.60 | $21.60 | $21.14 | 65,761 |
2021-02-25 | $23.30 | $23.58 | $22.50 | $22.79 | $22.30 | 94,541 |
2021-02-24 | $24.25 | $24.25 | $23.41 | $23.43 | $22.93 | 107,383 |
2021-02-23 | $23.63 | $24.47 | $23.63 | $24.28 | $23.76 | 101,891 |
2021-02-22 | $25.08 | $25.08 | $23.00 | $23.67 | $23.16 | 274,397 |
2021-02-19 | $26.33 | $26.33 | $25.11 | $25.16 | $24.62 | 113,621 |
2021-02-18 | $25.71 | $26.67 | $25.71 | $26.34 | $25.78 | 50,087 |
2021-02-17 | $25.83 | $25.98 | $25.38 | $25.92 | $25.37 | 82,353 |
2021-02-16 | $26.85 | $26.85 | $25.74 | $25.80 | $25.25 | 146,244 |
2021-02-12 | $27.19 | $27.39 | $26.30 | $26.72 | $26.15 | 66,083 |
2021-02-11 | $27.85 | $28.01 | $27.22 | $27.30 | $26.71 | 33,021 |
2021-02-10 | $27.97 | $28.08 | $27.32 | $27.79 | $27.20 | 67,838 |
2021-02-09 | $27.37 | $27.70 | $26.79 | $27.45 | $26.86 | 64,030 |
2021-02-08 | $28.20 | $28.20 | $27.06 | $27.33 | $26.75 | 68,436 |
2021-02-05 | $27.95 | $28.39 | $27.69 | $28.03 | $27.43 | 38,292 |
2021-02-04 | $26.98 | $27.62 | $26.76 | $27.59 | $27.00 | 66,759 |
2021-02-03 | $27.29 | $27.41 | $26.76 | $26.98 | $26.40 | 45,876 |
2021-02-02 | $26.86 | $28.37 | $26.69 | $27.23 | $26.65 | 55,055 |
2021-02-01 | $26.57 | $27.20 | $25.98 | $26.58 | $26.01 | 32,277 |
2021-01-29 | $26.33 | $26.88 | $25.72 | $26.19 | $25.63 | 79,720 |
2021-01-28 | $26.10 | $27.72 | $25.76 | $26.64 | $26.07 | 121,572 |
2021-01-27 | $27.08 | $27.88 | $25.33 | $25.73 | $25.18 | 111,874 |
2021-01-26 | $28.93 | $28.93 | $27.64 | $27.95 | $27.35 | 97,479 |
2021-01-25 | $26.90 | $28.90 | $26.82 | $28.87 | $28.25 | 119,162 |
2021-01-22 | $26.82 | $27.45 | $26.53 | $27.21 | $26.63 | 25,982 |
2021-01-21 | $27.60 | $27.60 | $26.93 | $27.08 | $26.50 | 59,462 |
2021-01-20 | $27.17 | $27.77 | $26.69 | $27.59 | $27.00 | 75,856 |
2021-01-19 | $27.89 | $27.89 | $26.98 | $27.11 | $26.53 | 90,755 |
2021-01-15 | $26.25 | $27.62 | $26.20 | $27.40 | $26.81 | 172,733 |
2021-01-14 | $27.20 | $27.20 | $26.16 | $26.63 | $26.06 | 87,122 |
2021-01-13 | $25.56 | $27.15 | $25.56 | $26.94 | $26.36 | 135,246 |
2021-01-12 | $25.86 | $25.98 | $24.52 | $25.48 | $24.94 | 131,456 |
2021-01-11 | $26.10 | $26.55 | $25.28 | $25.88 | $25.33 | 54,118 |
2021-01-08 | $26.02 | $26.62 | $25.92 | $26.62 | $26.05 | 75,408 |
2021-01-07 | $27.58 | $27.60 | $25.87 | $25.89 | $25.34 | 110,319 |
2021-01-06 | $25.51 | $27.49 | $25.51 | $27.05 | $26.47 | 171,091 |
2021-01-05 | $25.15 | $25.46 | $24.59 | $25.20 | $24.66 | 94,294 |
2021-01-04 | $27.50 | $27.50 | $24.72 | $25.14 | $24.60 | 126,589 |
2020-12-31 | $26.25 | $27.28 | $25.95 | $27.28 | $26.70 | 56,427 |
2020-12-30 | $25.80 | $26.30 | $25.65 | $26.04 | $25.48 | 54,966 |
2020-12-29 | $26.01 | $26.23 | $25.50 | $25.67 | $25.12 | 85,241 |
2020-12-28 | $25.76 | $26.18 | $25.42 | $25.70 | $25.15 | 60,970 |
2020-12-24 | $25.17 | $25.41 | $24.65 | $25.36 | $24.82 | 29,095 |
2020-12-23 | $25.31 | $25.91 | $24.85 | $24.89 | $24.36 | 49,640 |
2020-12-22 | $25.32 | $25.32 | $24.84 | $24.99 | $24.46 | 120,481 |
2020-12-21 | $25.64 | $25.66 | $24.43 | $25.30 | $24.66 | 124,066 |
2020-12-18 | $26.95 | $27.25 | $25.89 | $26.33 | $25.67 | 72,663 |
2020-12-17 | $26.80 | $27.46 | $26.80 | $26.95 | $26.27 | 71,201 |
2020-12-16 | $27.39 | $27.85 | $26.30 | $26.34 | $25.68 | 63,768 |
2020-12-15 | $26.04 | $27.46 | $25.77 | $27.29 | $26.60 | 96,498 |
2020-12-14 | $26.73 | $27.38 | $25.75 | $25.76 | $25.11 | 57,020 |
2020-12-11 | $25.75 | $26.29 | $25.68 | $26.21 | $25.55 | 27,357 |
2020-12-10 | $26.50 | $26.71 | $25.75 | $26.11 | $25.45 | 45,890 |
2020-12-09 | $26.78 | $26.78 | $25.96 | $26.53 | $25.86 | 47,139 |
2020-12-08 | $26.50 | $27.11 | $26.10 | $26.68 | $26.01 | 56,224 |
2020-12-07 | $26.72 | $27.24 | $26.31 | $26.93 | $26.25 | 70,101 |
2020-12-04 | $27.32 | $27.49 | $26.05 | $26.47 | $25.80 | 84,954 |
2020-12-03 | $28.21 | $28.21 | $27.10 | $27.34 | $26.65 | 49,954 |
2020-12-02 | $27.38 | $28.22 | $26.75 | $28.20 | $27.49 | 57,992 |
2020-12-01 | $27.60 | $28.68 | $27.60 | $27.61 | $26.91 | 47,813 |
2020-11-30 | $28.15 | $28.15 | $26.72 | $27.00 | $26.32 | 72,283 |
2020-11-27 | $29.11 | $29.15 | $27.97 | $28.16 | $27.45 | 26,716 |
2020-11-25 | $29.00 | $29.14 | $28.14 | $29.11 | $28.38 | 29,258 |
2020-11-24 | $28.53 | $29.11 | $28.31 | $28.94 | $28.21 | 61,743 |
2020-11-23 | $28.27 | $28.46 | $27.65 | $28.02 | $27.31 | 64,246 |
2020-11-20 | $27.94 | $28.53 | $27.66 | $27.98 | $27.27 | 34,537 |
2020-11-19 | $28.80 | $28.80 | $27.48 | $27.92 | $27.22 | 97,124 |
2020-11-18 | $30.92 | $31.05 | $28.87 | $28.91 | $28.18 | 66,720 |
2020-11-17 | $31.97 | $32.33 | $30.52 | $30.60 | $29.83 | 86,739 |
2020-11-16 | $32.88 | $32.88 | $31.51 | $32.57 | $31.75 | 40,817 |
2020-11-13 | $31.05 | $31.87 | $31.05 | $31.77 | $30.97 | 43,461 |
2020-11-12 | $31.94 | $31.94 | $30.10 | $30.70 | $29.93 | 31,771 |
2020-11-11 | $32.48 | $33.09 | $31.92 | $32.29 | $31.48 | 40,407 |
2020-11-10 | $31.08 | $32.11 | $30.92 | $31.96 | $31.15 | 73,277 |
2020-11-09 | $31.76 | $34.00 | $30.53 | $30.55 | $29.78 | 71,633 |
2020-11-06 | $29.30 | $29.88 | $28.94 | $28.94 | $28.21 | 26,657 |
2020-11-05 | $29.13 | $30.68 | $29.11 | $29.24 | $28.50 | 32,902 |
2020-11-04 | $29.82 | $30.31 | $28.30 | $28.30 | $27.59 | 53,971 |
2020-11-03 | $29.54 | $30.50 | $29.34 | $29.82 | $29.07 | 45,744 |
2020-11-02 | $27.91 | $28.52 | $27.10 | $28.52 | $27.80 | 40,868 |
2020-10-30 | $27.08 | $27.51 | $26.02 | $26.56 | $25.89 | 30,942 |
2020-10-29 | $27.40 | $28.47 | $25.99 | $27.52 | $26.83 | 90,691 |
2020-10-28 | $28.54 | $29.73 | $27.13 | $27.16 | $26.48 | 99,579 |
2020-10-27 | $30.05 | $30.80 | $29.55 | $29.95 | $29.19 | 29,185 |
2020-10-26 | $29.40 | $30.10 | $28.80 | $29.89 | $29.14 | 30,483 |
2020-10-23 | $30.09 | $30.38 | $29.62 | $29.95 | $29.19 | 51,024 |
2020-10-22 | $28.80 | $29.92 | $28.53 | $29.87 | $29.12 | 42,131 |
2020-10-21 | $28.68 | $28.99 | $28.39 | $28.67 | $27.95 | 22,995 |
2020-10-20 | $28.53 | $29.18 | $28.48 | $28.76 | $28.04 | 20,903 |
2020-10-19 | $29.34 | $29.42 | $28.21 | $28.25 | $27.54 | 42,836 |
2020-10-16 | $28.42 | $29.33 | $28.20 | $29.04 | $28.31 | 82,690 |
2020-10-15 | $27.50 | $28.53 | $27.19 | $28.05 | $27.35 | 19,103 |
2020-10-14 | $28.05 | $28.70 | $27.75 | $28.18 | $27.47 | 15,391 |
2020-10-13 | $28.57 | $28.57 | $27.35 | $28.29 | $27.58 | 83,722 |
2020-10-12 | $28.51 | $29.42 | $28.28 | $28.90 | $28.17 | 91,048 |
2020-10-09 | $28.95 | $29.00 | $27.80 | $28.37 | $27.65 | 105,863 |
2020-10-08 | $27.25 | $28.51 | $27.12 | $28.38 | $27.66 | 89,730 |
2020-10-07 | $26.92 | $27.22 | $26.39 | $27.01 | $26.33 | 83,112 |
2020-10-06 | $25.86 | $27.26 | $25.63 | $26.52 | $25.85 | 138,526 |
2020-10-05 | $25.02 | $25.95 | $24.56 | $25.74 | $25.10 | 49,889 |
2020-10-02 | $23.19 | $25.15 | $23.19 | $24.82 | $24.19 | 80,392 |
2020-10-01 | $23.56 | $24.11 | $23.41 | $23.97 | $23.36 | 59,057 |
2020-09-30 | $23.24 | $23.57 | $22.73 | $23.36 | $22.77 | 33,851 |
2020-09-29 | $22.81 | $23.29 | $22.41 | $22.70 | $22.13 | 23,594 |
2020-09-28 | $22.96 | $23.31 | $22.57 | $22.58 | $22.01 | 33,585 |
2020-09-25 | $21.81 | $22.55 | $21.32 | $22.55 | $21.98 | 30,819 |
2020-09-24 | $20.70 | $21.86 | $20.41 | $21.42 | $20.88 | 50,530 |
2020-09-23 | $21.80 | $21.82 | $20.74 | $20.75 | $20.23 | 39,365 |
2020-09-22 | $21.50 | $22.15 | $21.46 | $21.74 | $21.19 | 34,743 |
2020-09-21 | $21.31 | $21.67 | $20.62 | $21.44 | $20.83 | 108,778 |
2020-09-18 | $23.04 | $23.04 | $21.70 | $21.88 | $21.26 | 57,371 |
2020-09-17 | $23.24 | $23.36 | $22.54 | $23.01 | $22.36 | 39,266 |
2020-09-16 | $23.61 | $24.11 | $23.28 | $23.65 | $22.98 | 18,591 |
2020-09-15 | $24.00 | $24.76 | $23.38 | $23.79 | $23.12 | 52,760 |
2020-09-14 | $22.85 | $23.58 | $22.64 | $23.29 | $22.63 | 79,718 |
2020-09-11 | $22.25 | $22.58 | $21.88 | $22.39 | $21.75 | 63,973 |
2020-09-10 | $23.40 | $23.40 | $22.18 | $22.18 | $21.55 | 67,523 |
2020-09-09 | $23.09 | $24.25 | $23.09 | $23.41 | $22.74 | 53,923 |
2020-09-08 | $22.65 | $22.96 | $21.88 | $22.56 | $21.92 | 63,001 |
2020-09-04 | $23.63 | $23.63 | $22.04 | $22.93 | $22.28 | 65,284 |
2020-09-03 | $24.06 | $24.81 | $22.71 | $23.27 | $22.61 | 104,423 |
2020-09-02 | $22.40 | $24.39 | $22.04 | $24.17 | $23.48 | 126,251 |
2020-09-01 | $22.88 | $22.88 | $21.83 | $22.09 | $21.46 | 71,383 |
2020-08-31 | $22.38 | $23.29 | $22.38 | $22.88 | $22.23 | 49,440 |
2020-08-28 | $22.66 | $22.70 | $21.99 | $22.61 | $21.96 | 53,234 |
2020-08-27 | $22.29 | $22.92 | $22.10 | $22.54 | $21.90 | 35,015 |
2020-08-26 | $22.93 | $22.93 | $22.00 | $22.22 | $21.59 | 62,248 |
2020-08-25 | $23.69 | $23.69 | $22.84 | $23.10 | $22.44 | 102,958 |
2020-08-24 | $23.46 | $23.70 | $22.67 | $23.61 | $22.94 | 69,485 |
2020-08-21 | $23.22 | $23.22 | $22.41 | $23.06 | $22.40 | 79,431 |
2020-08-20 | $23.47 | $23.65 | $22.83 | $23.02 | $22.37 | 66,711 |
2020-08-19 | $24.01 | $24.06 | $23.52 | $23.64 | $22.97 | 28,140 |
2020-08-18 | $24.14 | $24.39 | $23.47 | $23.87 | $23.19 | 49,424 |
2020-08-17 | $24.25 | $24.78 | $23.93 | $24.14 | $23.45 | 48,045 |
2020-08-14 | $24.90 | $24.90 | $24.10 | $24.30 | $23.61 | 59,446 |
2020-08-13 | $25.08 | $25.08 | $24.36 | $24.90 | $24.19 | 21,611 |
2020-08-12 | $24.17 | $25.50 | $24.17 | $25.03 | $24.32 | 74,143 |
2020-08-11 | $26.03 | $26.03 | $23.84 | $24.06 | $23.38 | 109,008 |
2020-08-10 | $26.10 | $26.23 | $25.47 | $25.64 | $24.91 | 54,511 |
2020-08-07 | $24.15 | $25.95 | $24.15 | $25.63 | $24.90 | 106,771 |
2020-08-06 | $24.24 | $24.50 | $23.56 | $24.36 | $23.67 | 30,205 |
2020-08-05 | $25.25 | $25.25 | $23.71 | $24.00 | $23.32 | 48,773 |
2020-08-04 | $24.08 | $25.15 | $23.95 | $24.85 | $24.14 | 39,763 |
2020-08-03 | $24.98 | $24.98 | $23.73 | $24.08 | $23.39 | 75,213 |
2020-07-31 | $24.83 | $25.13 | $23.95 | $24.97 | $24.26 | 26,500 |
2020-07-30 | $24.42 | $24.76 | $24.06 | $24.73 | $24.03 | 24,182 |
2020-07-29 | $24.81 | $24.85 | $24.30 | $24.81 | $24.10 | 26,136 |
2020-07-28 | $23.40 | $25.07 | $23.40 | $24.45 | $23.76 | 113,800 |
2020-07-27 | $24.14 | $24.23 | $22.91 | $23.40 | $22.73 | 51,817 |
2020-07-24 | $24.72 | $25.72 | $23.95 | $24.27 | $23.58 | 63,527 |
2020-07-23 | $24.72 | $25.28 | $24.41 | $24.83 | $24.12 | 129,522 |
2020-07-22 | $23.23 | $24.98 | $22.81 | $24.73 | $24.03 | 163,890 |
2020-07-21 | $23.64 | $24.45 | $23.31 | $23.51 | $22.84 | 87,251 |
2020-07-20 | $24.27 | $24.27 | $23.19 | $23.33 | $22.67 | 70,901 |
2020-07-17 | $23.00 | $24.45 | $23.00 | $24.30 | $23.61 | 146,871 |
2020-07-16 | $21.61 | $22.82 | $21.61 | $22.79 | $22.14 | 61,660 |
2020-07-15 | $22.73 | $23.25 | $21.88 | $21.88 | $21.25 | 71,216 |
2020-07-14 | $21.67 | $22.52 | $21.67 | $22.19 | $21.56 | 54,178 |
2020-07-13 | $21.75 | $22.14 | $21.28 | $21.55 | $20.93 | 101,674 |
2020-07-10 | $20.14 | $21.64 | $20.14 | $21.49 | $20.88 | 82,150 |
2020-07-09 | $21.22 | $21.22 | $19.46 | $20.43 | $19.85 | 70,029 |
2020-07-08 | $20.62 | $21.37 | $20.43 | $21.21 | $20.61 | 28,488 |
2020-07-07 | $20.16 | $20.86 | $20.00 | $20.60 | $20.01 | 124,039 |
2020-07-06 | $22.00 | $22.30 | $20.36 | $20.91 | $20.32 | 127,170 |
2020-07-02 | $22.13 | $22.35 | $21.53 | $21.68 | $21.06 | 78,828 |
2020-07-01 | $20.14 | $21.73 | $20.14 | $21.50 | $20.89 | 119,259 |
2020-06-30 | $19.59 | $20.43 | $19.56 | $20.24 | $19.66 | 59,294 |
2020-06-29 | $19.03 | $19.90 | $18.77 | $19.90 | $19.33 | 57,791 |
2020-06-26 | $19.23 | $20.00 | $18.50 | $18.83 | $18.29 | 97,661 |
2020-06-25 | $19.98 | $19.98 | $18.80 | $19.38 | $18.82 | 109,133 |
2020-06-24 | $20.50 | $20.58 | $19.52 | $20.22 | $19.64 | 106,560 |
2020-06-23 | $21.78 | $22.10 | $20.63 | $20.82 | $20.23 | 104,561 |
2020-06-22 | $21.02 | $21.82 | $20.40 | $21.57 | $20.89 | 64,003 |
2020-06-19 | $23.20 | $23.51 | $20.81 | $20.83 | $20.17 | 80,123 |
2020-06-18 | $22.41 | $23.00 | $22.10 | $22.89 | $22.17 | 78,608 |
2020-06-17 | $23.13 | $23.25 | $22.21 | $22.89 | $22.17 | 51,871 |
2020-06-16 | $24.19 | $24.74 | $22.78 | $22.97 | $22.25 | 84,929 |
2020-06-15 | $21.10 | $23.22 | $20.59 | $22.73 | $22.01 | 70,611 |
2020-06-12 | $23.50 | $23.73 | $21.52 | $22.33 | $21.63 | 97,405 |
2020-06-11 | $24.00 | $24.17 | $21.97 | $22.42 | $21.71 | 163,055 |
2020-06-10 | $26.26 | $26.42 | $25.24 | $25.45 | $24.65 | 131,050 |
2020-06-09 | $26.60 | $26.62 | $25.07 | $25.98 | $25.16 | 189,494 |
2020-06-08 | $26.00 | $27.85 | $24.98 | $27.71 | $26.84 | 249,533 |
2020-06-05 | $25.32 | $26.96 | $25.24 | $25.64 | $24.83 | 186,992 |
2020-06-04 | $25.96 | $25.96 | $23.70 | $24.65 | $23.87 | 184,829 |
2020-06-03 | $25.33 | $26.53 | $25.25 | $26.00 | $25.18 | 122,120 |
2020-06-02 | $25.00 | $25.11 | $24.16 | $25.11 | $24.32 | 81,036 |
2020-06-01 | $24.09 | $25.05 | $23.45 | $24.65 | $23.87 | 233,025 |
2020-05-29 | $23.00 | $24.13 | $22.63 | $23.87 | $23.12 | 104,513 |
2020-05-28 | $22.00 | $23.54 | $22.00 | $23.36 | $22.63 | 232,125 |
2020-05-27 | $21.24 | $21.79 | $20.55 | $21.37 | $20.70 | 130,215 |
2020-05-26 | $21.47 | $21.76 | $20.58 | $20.71 | $20.06 | 83,429 |
2020-05-22 | $19.67 | $20.22 | $19.43 | $20.22 | $19.58 | 44,414 |
2020-05-21 | $20.02 | $20.39 | $19.43 | $19.58 | $18.96 | 92,156 |
2020-05-20 | $20.63 | $20.82 | $20.00 | $20.22 | $19.58 | 24,087 |
2020-05-19 | $20.26 | $20.66 | $19.93 | $19.93 | $19.30 | 50,862 |
2020-05-18 | $20.30 | $21.20 | $20.12 | $20.89 | $20.23 | 90,994 |
2020-05-15 | $19.23 | $19.23 | $17.73 | $18.64 | $18.05 | 57,046 |
2020-05-14 | $18.19 | $19.41 | $17.64 | $19.41 | $18.80 | 54,834 |
2020-05-13 | $19.10 | $19.10 | $18.14 | $18.79 | $18.20 | 32,520 |
2020-05-12 | $20.04 | $20.13 | $19.18 | $19.39 | $18.78 | 20,888 |
2020-05-11 | $20.00 | $20.00 | $18.73 | $19.81 | $19.19 | 55,937 |
2020-05-08 | $19.51 | $20.18 | $19.38 | $20.04 | $19.41 | 39,205 |
2020-05-07 | $19.70 | $19.75 | $18.86 | $18.86 | $18.27 | 34,217 |
2020-05-06 | $21.00 | $21.00 | $18.66 | $18.78 | $18.19 | 67,930 |
2020-05-05 | $20.75 | $21.54 | $20.56 | $20.83 | $20.17 | 44,827 |
2020-05-04 | $19.46 | $20.48 | $19.22 | $20.26 | $19.62 | 25,908 |
2020-05-01 | $20.64 | $20.64 | $19.56 | $19.87 | $19.25 | 79,911 |
2020-04-30 | $22.73 | $22.73 | $20.86 | $21.48 | $20.80 | 115,457 |
2020-04-29 | $25.17 | $25.17 | $22.65 | $23.03 | $22.31 | 115,997 |
2020-04-28 | $24.45 | $25.04 | $23.38 | $23.65 | $22.91 | 58,793 |
2020-04-27 | $23.11 | $23.85 | $23.09 | $23.50 | $22.76 | 72,408 |
2020-04-24 | $22.38 | $22.93 | $21.66 | $22.57 | $21.86 | 39,651 |
2020-04-23 | $23.44 | $23.84 | $21.89 | $22.20 | $21.50 | 77,600 |
2020-04-22 | $22.66 | $23.94 | $22.44 | $23.44 | $22.70 | 44,585 |
2020-04-21 | $21.74 | $22.37 | $20.88 | $21.60 | $20.92 | 47,834 |
2020-04-20 | $24.50 | $24.87 | $22.67 | $22.80 | $22.08 | 83,370 |
2020-04-17 | $25.25 | $25.94 | $23.95 | $25.75 | $24.94 | 97,914 |
2020-04-16 | $23.90 | $23.99 | $22.83 | $23.40 | $22.66 | 54,758 |
2020-04-15 | $23.70 | $24.56 | $23.00 | $23.75 | $23.00 | 84,502 |
2020-04-14 | $25.65 | $26.02 | $24.83 | $25.99 | $25.17 | 142,467 |
2020-04-13 | $26.36 | $26.36 | $23.19 | $23.81 | $23.06 | 156,943 |
2020-04-09 | $24.80 | $27.63 | $24.10 | $26.57 | $25.73 | 297,021 |
2020-04-08 | $20.29 | $23.54 | $19.72 | $23.09 | $22.36 | 92,280 |
2020-04-07 | $22.94 | $22.94 | $19.89 | $19.99 | $19.36 | 99,190 |
2020-04-06 | $18.76 | $21.18 | $18.61 | $20.69 | $20.04 | 116,159 |
2020-04-03 | $18.25 | $18.81 | $16.43 | $16.70 | $16.18 | 81,804 |
2020-04-02 | $16.56 | $19.14 | $16.56 | $18.72 | $18.13 | 87,497 |
2020-04-01 | $18.49 | $19.37 | $16.12 | $17.34 | $16.79 | 164,338 |
2020-03-31 | $23.89 | $23.89 | $21.00 | $21.08 | $20.42 | 183,974 |
2020-03-30 | $21.77 | $24.38 | $21.77 | $24.05 | $23.29 | 103,489 |
2020-03-27 | $19.25 | $23.83 | $18.91 | $21.54 | $20.86 | 151,986 |
2020-03-26 | $17.68 | $21.72 | $17.10 | $21.28 | $20.61 | 186,567 |
2020-03-25 | $16.41 | $18.91 | $14.47 | $16.95 | $16.42 | 185,869 |
2020-03-24 | $14.08 | $15.65 | $13.05 | $15.61 | $15.12 | 127,352 |
2020-03-23 | $14.50 | $14.50 | $10.85 | $12.22 | $11.72 | 76,469 |
2020-03-20 | $19.54 | $19.54 | $13.97 | $14.31 | $13.73 | 113,811 |
2020-03-19 | $21.91 | $21.91 | $18.50 | $18.61 | $17.86 | 61,044 |
2020-03-18 | $22.00 | $23.78 | $18.75 | $22.87 | $21.94 | 107,583 |
2020-03-17 | $20.43 | $26.40 | $20.10 | $26.12 | $25.06 | 70,015 |
2020-03-16 | $23.57 | $26.23 | $18.55 | $18.57 | $17.82 | 134,799 |
2020-03-13 | $28.63 | $28.63 | $23.16 | $28.50 | $27.35 | 35,623 |
2020-03-12 | $30.41 | $30.98 | $22.71 | $24.54 | $23.55 | 101,621 |
2020-03-11 | $39.33 | $39.33 | $33.77 | $35.40 | $33.97 | 57,333 |
2020-03-10 | $43.58 | $43.85 | $36.33 | $41.63 | $39.94 | 73,662 |
2020-03-09 | $40.21 | $43.71 | $38.69 | $40.63 | $38.99 | 91,610 |
2020-03-06 | $46.00 | $49.14 | $43.72 | $48.89 | $46.91 | 68,850 |
2020-03-05 | $49.26 | $51.66 | $48.18 | $49.94 | $47.92 | 80,020 |
2020-03-04 | $46.76 | $52.41 | $46.76 | $52.40 | $50.28 | 62,159 |
2020-03-03 | $47.44 | $49.17 | $44.28 | $44.62 | $42.81 | 92,486 |
2020-03-02 | $40.50 | $46.29 | $39.88 | $46.17 | $44.30 | 117,718 |
2020-02-28 | $40.57 | $40.57 | $36.38 | $39.03 | $37.45 | 91,373 |
2020-02-27 | $49.76 | $50.66 | $43.84 | $43.95 | $42.17 | 75,567 |
2020-02-26 | $52.00 | $53.53 | $50.84 | $50.84 | $48.78 | 40,771 |
2020-02-25 | $55.64 | $56.14 | $51.93 | $52.08 | $49.97 | 76,512 |
2020-02-24 | $56.59 | $57.94 | $55.56 | $55.72 | $53.46 | 77,768 |
2020-02-21 | $58.26 | $59.13 | $57.99 | $58.00 | $55.65 | 35,493 |
2020-02-20 | $57.66 | $58.34 | $56.96 | $58.34 | $55.98 | 39,260 |
2020-02-19 | $59.37 | $59.50 | $57.73 | $57.74 | $55.40 | 62,135 |
2020-02-18 | $58.90 | $59.83 | $58.31 | $59.72 | $57.30 | 73,829 |
2020-02-14 | $57.44 | $58.17 | $57.15 | $58.17 | $55.81 | 45,614 |
2020-02-13 | $55.07 | $57.16 | $55.07 | $57.16 | $54.84 | 39,813 |
2020-02-12 | $55.24 | $55.51 | $54.43 | $55.07 | $52.84 | 16,568 |
2020-02-11 | $54.53 | $55.46 | $54.53 | $55.02 | $52.79 | 26,005 |
2020-02-10 | $53.93 | $54.28 | $53.47 | $54.28 | $52.08 | 26,825 |
2020-02-07 | $54.49 | $54.72 | $53.83 | $53.86 | $51.68 | 14,560 |
2020-02-06 | $54.41 | $54.82 | $53.86 | $54.22 | $52.02 | 25,726 |
2020-02-05 | $53.52 | $54.64 | $52.81 | $54.20 | $52.00 | 29,807 |
2020-02-04 | $56.04 | $56.04 | $53.48 | $53.62 | $51.45 | 77,565 |
2020-02-03 | $55.36 | $55.74 | $54.95 | $55.63 | $53.38 | 59,452 |
2020-01-31 | $56.00 | $56.43 | $54.12 | $55.00 | $52.77 | 107,542 |
2020-01-30 | $54.33 | $55.81 | $53.89 | $55.80 | $53.54 | 41,399 |
2020-01-29 | $54.50 | $54.50 | $53.43 | $54.29 | $52.09 | 31,041 |
2020-01-28 | $53.37 | $54.39 | $52.99 | $53.70 | $51.52 | 45,449 |
2020-01-27 | $53.43 | $54.30 | $52.35 | $53.10 | $50.94 | 68,828 |
2020-01-24 | $53.15 | $54.16 | $52.49 | $53.69 | $51.52 | 67,184 |
2020-01-23 | $51.64 | $53.05 | $51.62 | $53.04 | $50.89 | 31,598 |
2020-01-22 | $51.51 | $52.04 | $51.41 | $51.64 | $49.55 | 50,200 |
2020-01-21 | $49.99 | $51.31 | $49.59 | $51.17 | $49.10 | 89,838 |
2020-01-17 | $48.70 | $49.90 | $48.47 | $49.88 | $47.86 | 28,899 |
2020-01-16 | $48.07 | $48.83 | $47.95 | $48.70 | $46.72 | 18,199 |
2020-01-15 | $46.10 | $48.06 | $46.10 | $47.95 | $46.01 | 31,861 |
2020-01-14 | $45.57 | $45.91 | $44.95 | $45.91 | $44.05 | 46,549 |
2020-01-13 | $44.78 | $45.86 | $44.78 | $45.61 | $43.76 | 14,244 |
2020-01-10 | $44.61 | $45.13 | $44.61 | $44.81 | $42.99 | 8,406 |
2020-01-09 | $43.71 | $44.57 | $43.68 | $44.43 | $42.63 | 20,595 |
2020-01-08 | $43.75 | $44.30 | $43.59 | $43.81 | $42.03 | 9,948 |
2020-01-07 | $44.01 | $44.01 | $43.13 | $43.76 | $41.99 | 24,079 |
2020-01-06 | $43.70 | $44.34 | $43.70 | $44.02 | $42.23 | 8,959 |
2020-01-03 | $43.48 | $44.35 | $43.48 | $43.76 | $41.99 | 11,361 |
2020-01-02 | $45.67 | $45.67 | $43.26 | $43.61 | $41.84 | 26,253 |
2019-12-31 | $44.92 | $45.42 | $44.69 | $45.42 | $43.58 | 2,846 |
2019-12-30 | $44.54 | $44.80 | $44.19 | $44.74 | $42.93 | 7,066 |
2019-12-27 | $44.40 | $44.82 | $44.39 | $44.82 | $43.00 | 6,638 |
2019-12-26 | $44.63 | $44.63 | $44.04 | $44.38 | $42.59 | 8,654 |
2019-12-24 | $44.00 | $44.31 | $44.00 | $44.24 | $42.45 | 3,392 |
2019-12-23 | $45.85 | $45.85 | $43.81 | $44.03 | $42.24 | 19,758 |
2019-12-20 | $45.00 | $46.15 | $44.95 | $45.74 | $43.65 | 24,789 |
2019-12-19 | $44.79 | $44.79 | $44.00 | $44.60 | $42.56 | 10,861 |
2019-12-18 | $44.39 | $44.73 | $43.74 | $44.73 | $42.69 | 6,792 |
2019-12-17 | $43.70 | $44.88 | $43.70 | $44.15 | $42.13 | 23,136 |
2019-12-16 | $42.57 | $43.83 | $42.23 | $43.83 | $41.83 | 7,440 |
2019-12-13 | $41.14 | $42.27 | $40.76 | $42.25 | $40.32 | 10,633 |
2019-12-12 | $41.78 | $42.02 | $40.65 | $41.12 | $39.24 | 35,234 |
2019-12-11 | $42.90 | $43.18 | $42.61 | $43.12 | $39.85 | 15,089 |
2019-12-10 | $42.83 | $42.96 | $42.50 | $42.67 | $39.44 | 5,609 |
2019-12-09 | $43.35 | $43.35 | $42.63 | $42.83 | $39.58 | 17,192 |
2019-12-06 | $43.36 | $44.03 | $43.31 | $43.35 | $40.07 | 14,414 |
2019-12-05 | $43.25 | $43.66 | $42.98 | $43.66 | $40.35 | 9,672 |
2019-12-04 | $42.56 | $43.53 | $42.56 | $43.50 | $40.20 | 12,451 |
2019-12-03 | $42.45 | $42.69 | $42.22 | $42.61 | $39.38 | 7,683 |
2019-12-02 | $42.51 | $42.64 | $41.97 | $42.00 | $38.81 | 21,162 |
2019-11-29 | $43.75 | $43.75 | $42.90 | $42.90 | $39.65 | 3,358 |
2019-11-27 | $43.04 | $43.29 | $42.71 | $43.14 | $39.87 | 5,940 |
2019-11-26 | $42.65 | $43.02 | $42.45 | $43.02 | $39.76 | 6,707 |
2019-11-25 | $43.13 | $43.13 | $42.30 | $42.44 | $39.22 | 15,747 |
2019-11-22 | $42.95 | $43.17 | $42.17 | $42.94 | $39.69 | 9,263 |
2019-11-21 | $43.65 | $43.83 | $42.56 | $42.91 | $39.66 | 17,015 |
2019-11-20 | $42.67 | $43.49 | $42.60 | $43.43 | $40.14 | 11,358 |
2019-11-19 | $42.74 | $43.23 | $42.10 | $42.68 | $39.45 | 15,341 |
2019-11-18 | $42.82 | $43.90 | $42.74 | $42.87 | $39.62 | 26,672 |
2019-11-15 | $42.38 | $42.67 | $42.00 | $42.67 | $39.43 | 8,227 |
2019-11-14 | $42.35 | $42.84 | $41.82 | $42.28 | $39.08 | 19,107 |
2019-11-13 | $40.58 | $42.02 | $40.58 | $41.89 | $38.72 | 41,477 |
2019-11-12 | $39.63 | $40.18 | $39.54 | $40.11 | $37.07 | 28,744 |
2019-11-11 | $40.37 | $40.61 | $39.73 | $39.73 | $36.72 | 9,902 |
2019-11-08 | $40.82 | $41.17 | $40.18 | $40.56 | $37.49 | 50,923 |
2019-11-07 | $42.23 | $42.24 | $40.37 | $41.17 | $38.05 | 31,118 |
2019-11-06 | $42.79 | $43.27 | $42.64 | $42.80 | $39.56 | 10,223 |
2019-11-05 | $43.75 | $43.75 | $42.19 | $42.50 | $39.28 | 45,835 |
2019-11-04 | $45.08 | $45.11 | $43.30 | $43.70 | $40.39 | 12,946 |
2019-11-01 | $46.18 | $46.18 | $45.39 | $45.47 | $42.02 | 14,764 |
2019-10-31 | $45.40 | $45.99 | $44.94 | $45.74 | $42.27 | 21,586 |
2019-10-30 | $44.60 | $45.37 | $44.48 | $45.13 | $41.71 | 11,118 |
2019-10-29 | $43.76 | $44.10 | $43.47 | $44.10 | $40.75 | 22,196 |
2019-10-28 | $45.03 | $45.58 | $43.72 | $43.87 | $40.55 | 35,985 |
2019-10-25 | $47.29 | $47.29 | $45.19 | $45.77 | $42.30 | 34,394 |
2019-10-24 | $46.80 | $47.42 | $46.80 | $47.29 | $43.71 | 39,434 |
2019-10-23 | $46.51 | $46.99 | $46.28 | $46.63 | $43.10 | 8,332 |
2019-10-22 | $45.88 | $46.70 | $45.88 | $46.15 | $42.65 | 19,888 |
2019-10-21 | $45.32 | $45.60 | $44.66 | $45.60 | $42.14 | 13,470 |
2019-10-18 | $44.84 | $45.31 | $44.20 | $45.09 | $41.68 | 14,182 |
2019-10-17 | $44.21 | $44.90 | $44.21 | $44.66 | $41.28 | 11,123 |
2019-10-16 | $43.48 | $44.24 | $43.48 | $44.24 | $40.89 | 11,655 |
2019-10-15 | $44.50 | $44.68 | $43.81 | $44.06 | $40.72 | 13,839 |
2019-10-14 | $45.57 | $45.62 | $44.07 | $44.43 | $41.06 | 18,898 |
2019-10-11 | $45.60 | $46.21 | $45.09 | $45.34 | $41.90 | 18,826 |
2019-10-10 | $45.72 | $46.07 | $44.67 | $45.74 | $42.27 | 28,253 |
2019-10-09 | $45.59 | $46.42 | $45.56 | $46.24 | $42.74 | 18,195 |
2019-10-08 | $46.83 | $46.83 | $45.46 | $45.46 | $42.02 | 19,858 |
2019-10-07 | $47.11 | $47.11 | $46.37 | $46.89 | $43.34 | 13,551 |
2019-10-04 | $45.74 | $47.55 | $45.56 | $47.46 | $43.86 | 48,170 |
2019-10-03 | $45.27 | $45.40 | $44.57 | $45.40 | $41.96 | 34,400 |
2019-10-02 | $46.76 | $46.84 | $44.87 | $45.00 | $41.59 | 49,970 |
2019-10-01 | $47.26 | $47.26 | $46.34 | $46.85 | $43.30 | 25,085 |
2019-09-30 | $47.47 | $48.05 | $46.95 | $47.34 | $43.76 | 33,997 |
2019-09-27 | $48.04 | $48.04 | $46.49 | $47.10 | $43.53 | 45,838 |
2019-09-26 | $47.61 | $48.20 | $47.22 | $47.75 | $44.13 | 42,425 |
2019-09-25 | $47.55 | $47.55 | $46.34 | $47.05 | $43.49 | 59,405 |
2019-09-24 | $46.15 | $47.61 | $46.15 | $47.20 | $43.62 | 34,514 |
2019-09-23 | $46.14 | $46.25 | $45.23 | $45.90 | $42.26 | 13,299 |
2019-09-20 | $45.58 | $46.02 | $44.94 | $46.02 | $42.37 | 17,606 |
2019-09-19 | $44.63 | $45.26 | $44.59 | $45.16 | $41.57 | 21,861 |
2019-09-18 | $44.31 | $44.78 | $44.09 | $44.59 | $41.05 | 17,600 |
2019-09-17 | $43.77 | $44.19 | $43.63 | $43.90 | $40.42 | 4,969 |
2019-09-16 | $42.50 | $42.95 | $42.23 | $42.80 | $39.40 | 12,131 |
2019-09-13 | $43.43 | $43.43 | $42.37 | $42.79 | $39.40 | 9,519 |
2019-09-12 | $43.60 | $44.50 | $43.43 | $43.51 | $40.06 | 14,876 |
2019-09-11 | $41.71 | $43.34 | $41.63 | $43.17 | $39.74 | 15,676 |
2019-09-10 | $41.62 | $42.09 | $41.20 | $42.06 | $38.73 | 3,781 |
2019-09-09 | $42.09 | $42.46 | $41.76 | $42.00 | $38.67 | 26,359 |
2019-09-06 | $43.37 | $43.60 | $42.32 | $42.65 | $39.27 | 18,348 |
2019-09-05 | $43.94 | $43.94 | $42.69 | $43.05 | $39.64 | 22,400 |
2019-09-04 | $45.11 | $45.11 | $43.96 | $44.63 | $41.10 | 25,555 |
2019-09-03 | $42.38 | $44.44 | $42.22 | $44.38 | $40.86 | 33,100 |
2019-08-30 | $42.57 | $42.80 | $42.16 | $42.18 | $38.84 | 5,205 |
2019-08-29 | $41.22 | $42.08 | $41.22 | $42.08 | $38.74 | 4,239 |
2019-08-28 | $41.89 | $42.21 | $40.99 | $41.43 | $38.14 | 5,812 |
2019-08-27 | $42.18 | $42.47 | $41.65 | $41.66 | $38.36 | 8,495 |
2019-08-26 | $40.60 | $41.34 | $40.60 | $41.34 | $38.06 | 2,783 |
2019-08-23 | $41.29 | $41.50 | $39.70 | $39.70 | $36.55 | 7,303 |
2019-08-22 | $41.49 | $41.49 | $40.68 | $41.41 | $38.12 | 7,360 |
2019-08-21 | $40.40 | $41.34 | $40.31 | $41.34 | $38.06 | 12,943 |
2019-08-20 | $40.95 | $40.95 | $39.96 | $40.40 | $37.20 | 11,263 |
2019-08-19 | $39.75 | $41.05 | $39.68 | $40.66 | $37.44 | 12,009 |
2019-08-16 | $39.61 | $40.00 | $39.53 | $39.82 | $36.66 | 16,134 |
2019-08-15 | $37.88 | $39.70 | $37.88 | $39.48 | $36.35 | 14,084 |
2019-08-14 | $39.06 | $39.43 | $37.72 | $37.90 | $34.90 | 13,492 |
2019-08-13 | $38.95 | $39.07 | $38.18 | $38.82 | $35.74 | 7,200 |
2019-08-12 | $39.17 | $39.21 | $38.49 | $38.87 | $35.79 | 11,580 |
2019-08-09 | $38.61 | $39.49 | $38.61 | $39.10 | $36.00 | 10,723 |
2019-08-08 | $37.45 | $39.02 | $37.28 | $38.88 | $35.80 | 13,640 |
2019-08-07 | $38.00 | $38.18 | $36.18 | $37.86 | $34.86 | 16,886 |
2019-08-06 | $36.45 | $37.75 | $35.03 | $37.47 | $34.50 | 15,370 |
2019-08-05 | $37.70 | $38.04 | $35.56 | $36.09 | $33.23 | 11,601 |
2019-08-02 | $38.14 | $38.62 | $37.69 | $37.75 | $34.75 | 12,416 |
2019-08-01 | $36.35 | $38.20 | $36.35 | $37.73 | $34.74 | 22,234 |
2019-07-31 | $37.11 | $37.73 | $36.42 | $36.86 | $33.94 | 16,815 |
2019-07-30 | $38.11 | $38.30 | $36.66 | $37.14 | $34.20 | 28,955 |
2019-07-29 | $37.76 | $38.23 | $37.24 | $38.11 | $35.09 | 22,650 |
2019-07-26 | $37.30 | $37.83 | $36.99 | $37.54 | $34.56 | 12,872 |
2019-07-25 | $37.56 | $37.81 | $36.66 | $37.02 | $34.09 | 11,210 |
2019-07-24 | $37.41 | $37.50 | $36.72 | $37.46 | $34.49 | 13,354 |
2019-07-23 | $38.03 | $38.03 | $37.25 | $37.40 | $34.43 | 15,973 |
2019-07-22 | $38.93 | $38.93 | $37.50 | $38.03 | $35.02 | 16,614 |
2019-07-19 | $40.03 | $40.03 | $38.40 | $38.45 | $35.40 | 10,676 |
2019-07-18 | $38.63 | $40.05 | $38.55 | $40.05 | $36.87 | 12,944 |
2019-07-17 | $39.26 | $39.71 | $39.19 | $39.23 | $36.12 | 15,871 |
2019-07-16 | $39.22 | $39.22 | $38.32 | $38.62 | $35.56 | 9,489 |
2019-07-15 | $39.00 | $39.46 | $38.79 | $39.22 | $36.11 | 7,683 |
2019-07-12 | $39.81 | $39.81 | $38.79 | $38.93 | $35.84 | 12,427 |
2019-07-11 | $39.37 | $40.00 | $38.67 | $39.62 | $36.48 | 15,029 |
2019-07-10 | $39.20 | $40.01 | $39.20 | $39.65 | $36.51 | 27,864 |
2019-07-09 | $39.08 | $39.30 | $38.83 | $39.30 | $36.19 | 4,290 |
2019-07-08 | $39.02 | $39.33 | $38.58 | $39.13 | $36.03 | 15,484 |
2019-07-05 | $38.46 | $39.14 | $37.27 | $39.08 | $35.98 | 12,283 |
2019-07-03 | $38.64 | $39.82 | $38.64 | $39.24 | $36.13 | 15,918 |
2019-07-02 | $37.44 | $38.50 | $37.44 | $38.27 | $35.24 | 16,730 |
2019-07-01 | $37.53 | $37.53 | $35.99 | $36.95 | $34.02 | 34,293 |
2019-06-28 | $36.85 | $37.63 | $36.57 | $37.30 | $34.34 | 16,435 |
2019-06-27 | $36.80 | $37.20 | $36.36 | $36.74 | $33.83 | 27,342 |
2019-06-26 | $38.81 | $39.01 | $36.63 | $36.63 | $33.73 | 27,480 |
2019-06-25 | $39.52 | $39.80 | $39.18 | $39.18 | $36.07 | 3,075 |
2019-06-24 | $40.64 | $40.64 | $39.68 | $40.06 | $36.71 | 5,123 |
2019-06-21 | $39.89 | $40.20 | $38.75 | $40.09 | $36.74 | 25,068 |
2019-06-20 | $39.59 | $39.71 | $38.54 | $39.57 | $36.26 | 17,983 |
2019-06-19 | $38.00 | $39.24 | $37.88 | $39.03 | $35.77 | 16,774 |
2019-06-18 | $39.03 | $39.03 | $37.32 | $37.98 | $34.81 | 25,393 |
2019-06-17 | $38.84 | $38.99 | $37.87 | $38.30 | $35.09 | 15,341 |
2019-06-14 | $37.75 | $38.96 | $37.75 | $38.79 | $35.55 | 15,262 |
2019-06-13 | $37.34 | $37.70 | $36.94 | $37.56 | $34.42 | 14,834 |
2019-06-12 | $36.90 | $37.52 | $36.90 | $37.39 | $34.27 | 17,360 |
2019-06-11 | $36.43 | $36.85 | $35.63 | $35.93 | $32.93 | 9,914 |
2019-06-10 | $37.16 | $37.16 | $36.38 | $36.76 | $33.69 | 23,985 |
2019-06-07 | $39.17 | $39.55 | $37.45 | $37.49 | $34.36 | 37,792 |
2019-06-06 | $37.82 | $38.50 | $37.61 | $38.34 | $35.14 | 28,854 |
2019-06-05 | $35.75 | $37.96 | $35.75 | $37.67 | $34.52 | 35,819 |
2019-06-04 | $35.62 | $35.62 | $33.52 | $35.46 | $32.50 | 13,165 |
2019-06-03 | $34.51 | $35.46 | $34.22 | $35.38 | $32.42 | 9,776 |
2019-05-31 | $33.52 | $34.44 | $33.49 | $34.33 | $31.46 | 8,238 |
2019-05-30 | $33.91 | $34.47 | $33.62 | $33.87 | $31.04 | 9,239 |
2019-05-29 | $35.31 | $35.71 | $33.93 | $33.99 | $31.15 | 39,314 |
2019-05-28 | $37.45 | $37.52 | $35.39 | $35.39 | $32.43 | 34,304 |
2019-05-24 | $37.18 | $38.06 | $37.18 | $37.18 | $34.07 | 38,690 |
2019-05-23 | $36.64 | $37.49 | $36.64 | $37.49 | $34.36 | 38,225 |
2019-05-22 | $35.81 | $36.65 | $35.65 | $36.61 | $33.55 | 27,469 |
2019-05-21 | $35.70 | $36.58 | $35.64 | $35.65 | $32.67 | 18,694 |
2019-05-20 | $35.22 | $36.14 | $35.22 | $35.64 | $32.66 | 18,132 |
2019-05-17 | $34.81 | $35.76 | $34.81 | $35.44 | $32.48 | 11,385 |
2019-05-16 | $34.64 | $35.10 | $34.64 | $34.84 | $31.93 | 3,425 |
2019-05-15 | $34.22 | $34.69 | $34.22 | $34.24 | $31.38 | 8,496 |
2019-05-14 | $35.14 | $35.14 | $34.22 | $34.33 | $31.46 | 11,149 |
2019-05-13 | $33.66 | $35.20 | $33.23 | $35.12 | $32.19 | 18,822 |
2019-05-10 | $32.31 | $34.02 | $32.31 | $33.85 | $31.02 | 6,386 |
2019-05-09 | $32.60 | $32.62 | $31.90 | $32.29 | $29.60 | 9,923 |
2019-05-08 | $33.39 | $33.39 | $32.33 | $32.39 | $29.68 | 13,958 |
2019-05-07 | $33.68 | $34.01 | $33.51 | $33.76 | $30.94 | 7,350 |
2019-05-06 | $34.80 | $34.94 | $33.95 | $34.18 | $31.32 | 18,804 |
2019-05-03 | $34.42 | $34.84 | $34.11 | $34.76 | $31.85 | 7,723 |
2019-05-02 | $34.50 | $34.80 | $33.51 | $34.15 | $31.30 | 40,314 |
2019-05-01 | $35.43 | $35.43 | $34.39 | $34.47 | $31.59 | 25,751 |
2019-04-30 | $34.14 | $35.47 | $34.14 | $35.44 | $32.47 | 22,324 |
2019-04-29 | $34.25 | $34.25 | $33.55 | $33.82 | $30.99 | 10,041 |
2019-04-26 | $35.10 | $35.33 | $34.39 | $34.40 | $31.53 | 7,840 |
2019-04-25 | $33.50 | $34.63 | $33.50 | $34.41 | $31.53 | 16,863 |
2019-04-24 | $33.48 | $34.12 | $33.48 | $33.89 | $31.06 | 12,197 |
2019-04-23 | $32.99 | $33.40 | $32.55 | $33.31 | $30.52 | 10,304 |
2019-04-22 | $33.15 | $33.20 | $32.78 | $32.93 | $30.18 | 9,967 |
2019-04-18 | $33.22 | $33.62 | $33.07 | $33.08 | $30.31 | 8,551 |
2019-04-17 | $33.35 | $33.35 | $32.93 | $33.10 | $30.33 | 10,842 |
2019-04-16 | $34.78 | $34.82 | $33.21 | $33.32 | $30.53 | 8,820 |
2019-04-15 | $34.55 | $35.09 | $34.55 | $34.68 | $31.79 | 10,349 |
2019-04-12 | $33.49 | $34.76 | $33.48 | $34.76 | $31.86 | 7,215 |
2019-04-11 | $33.81 | $34.30 | $33.78 | $34.30 | $31.44 | 3,852 |
2019-04-10 | $34.33 | $35.00 | $33.61 | $33.67 | $30.86 | 24,055 |
2019-04-09 | $33.80 | $34.15 | $33.76 | $34.04 | $31.19 | 4,196 |
2019-04-08 | $34.43 | $34.45 | $33.69 | $33.88 | $31.05 | 10,207 |
2019-04-05 | $33.78 | $34.60 | $33.56 | $34.60 | $31.71 | 13,406 |
2019-04-04 | $34.18 | $34.18 | $33.16 | $33.66 | $30.84 | 22,867 |
2019-04-03 | $33.69 | $34.46 | $33.32 | $34.07 | $31.22 | 30,463 |
2019-04-02 | $34.52 | $34.52 | $33.61 | $34.18 | $31.32 | 18,288 |
2019-04-01 | $34.97 | $34.97 | $33.52 | $34.18 | $31.32 | 30,113 |
2019-03-29 | $33.85 | $34.94 | $33.85 | $34.94 | $32.02 | 19,804 |
2019-03-28 | $35.50 | $35.71 | $33.99 | $34.31 | $31.44 | 31,290 |
2019-03-27 | $36.47 | $36.47 | $35.20 | $35.45 | $32.49 | 25,242 |
2019-03-26 | $35.87 | $36.35 | $35.70 | $36.29 | $33.26 | 21,694 |
2019-03-25 | $35.41 | $35.86 | $35.22 | $35.61 | $32.63 | 19,172 |
2019-03-22 | $35.29 | $36.14 | $35.12 | $35.45 | $32.49 | 38,255 |
2019-03-21 | $33.53 | $34.93 | $33.53 | $34.74 | $31.83 | 15,615 |
2019-03-20 | $33.52 | $34.40 | $33.22 | $33.76 | $30.94 | 33,821 |
2019-03-19 | $34.80 | $34.80 | $33.06 | $33.38 | $30.59 | 52,056 |
2019-03-18 | $35.82 | $35.82 | $34.51 | $34.93 | $31.69 | 59,513 |
2019-03-15 | $35.01 | $35.67 | $34.64 | $35.38 | $32.10 | 15,307 |
2019-03-14 | $35.38 | $35.56 | $34.72 | $34.92 | $31.68 | 31,236 |
2019-03-13 | $34.75 | $35.26 | $34.75 | $35.03 | $31.79 | 27,779 |
2019-03-12 | $34.50 | $34.98 | $34.43 | $34.89 | $31.66 | 18,159 |
2019-03-11 | $33.67 | $34.23 | $33.49 | $34.21 | $31.04 | 14,773 |
2019-03-08 | $32.91 | $33.48 | $32.75 | $33.48 | $30.38 | 37,525 |
2019-03-07 | $32.85 | $33.46 | $32.85 | $33.17 | $30.10 | 15,190 |
2019-03-06 | $32.80 | $33.17 | $32.66 | $32.88 | $29.83 | 9,889 |
2019-03-05 | $32.95 | $33.11 | $32.71 | $32.89 | $29.84 | 22,689 |
2019-03-04 | $32.75 | $32.93 | $32.15 | $32.93 | $29.88 | 6,861 |
2019-03-01 | $32.45 | $32.85 | $32.09 | $32.75 | $29.71 | 36,667 |
2019-02-28 | $32.18 | $32.84 | $31.69 | $32.65 | $29.62 | 11,615 |
2019-02-27 | $31.98 | $32.34 | $31.90 | $32.13 | $29.15 | 7,960 |
2019-02-26 | $31.83 | $32.26 | $31.49 | $31.92 | $28.96 | 18,706 |
2019-02-25 | $33.04 | $33.04 | $31.86 | $32.13 | $29.15 | 25,297 |
2019-02-22 | $32.41 | $32.72 | $31.93 | $32.72 | $29.69 | 24,957 |
2019-02-21 | $31.29 | $32.26 | $30.96 | $32.12 | $29.14 | 19,171 |
2019-02-20 | $30.95 | $31.57 | $30.69 | $31.40 | $28.49 | 6,960 |
2019-02-19 | $30.24 | $31.09 | $30.24 | $30.97 | $28.10 | 12,155 |
2019-02-15 | $30.56 | $30.70 | $30.16 | $30.46 | $27.64 | 20,882 |
2019-02-14 | $30.33 | $30.70 | $30.08 | $30.21 | $27.41 | 17,349 |
2019-02-13 | $30.43 | $30.61 | $30.05 | $30.38 | $27.57 | 15,094 |
2019-02-12 | $30.55 | $31.05 | $30.11 | $30.69 | $27.85 | 25,635 |
2019-02-11 | $30.47 | $30.75 | $30.18 | $30.44 | $27.62 | 15,565 |
2019-02-08 | $29.95 | $30.52 | $29.88 | $30.45 | $27.62 | 9,225 |
2019-02-07 | $28.80 | $30.05 | $28.80 | $29.95 | $27.18 | 18,514 |
2019-02-06 | $28.82 | $29.27 | $28.64 | $28.95 | $26.27 | 9,022 |
2019-02-05 | $28.83 | $29.14 | $28.50 | $28.91 | $26.23 | 12,198 |
2019-02-04 | $27.98 | $28.87 | $27.77 | $28.87 | $26.19 | 14,675 |
2019-02-01 | $28.80 | $28.98 | $27.99 | $28.68 | $26.02 | 18,266 |
2019-01-31 | $27.21 | $29.26 | $26.99 | $29.25 | $26.54 | 26,052 |
2019-01-30 | $26.74 | $27.52 | $26.74 | $27.23 | $24.71 | 14,505 |
2019-01-29 | $27.02 | $27.02 | $26.49 | $26.63 | $24.16 | 5,777 |
2019-01-28 | $26.70 | $27.03 | $26.32 | $26.49 | $24.03 | 25,589 |
2019-01-25 | $27.96 | $28.00 | $26.77 | $26.86 | $24.37 | 41,096 |
2019-01-24 | $27.06 | $28.11 | $27.05 | $28.11 | $25.51 | 17,988 |
2019-01-23 | $27.09 | $27.62 | $26.85 | $27.62 | $25.06 | 39,769 |
2019-01-22 | $26.67 | $27.22 | $26.09 | $26.79 | $24.31 | 12,250 |
2019-01-18 | $26.81 | $26.86 | $26.46 | $26.55 | $24.09 | 13,999 |
2019-01-17 | $26.35 | $26.70 | $26.35 | $26.59 | $24.12 | 8,223 |
2019-01-16 | $25.79 | $26.27 | $25.51 | $26.26 | $23.83 | 10,699 |
2019-01-15 | $24.85 | $26.19 | $24.85 | $26.06 | $23.64 | 12,489 |
2019-01-14 | $25.61 | $25.61 | $24.44 | $25.04 | $22.72 | 16,674 |
2019-01-11 | $27.20 | $27.20 | $26.50 | $26.86 | $24.37 | 10,260 |
2019-01-10 | $26.29 | $27.35 | $26.29 | $27.34 | $24.81 | 7,230 |
2019-01-09 | $26.79 | $26.80 | $26.05 | $26.09 | $23.67 | 11,048 |
2019-01-08 | $26.06 | $26.79 | $25.56 | $26.77 | $24.29 | 11,566 |
2019-01-07 | $25.58 | $26.11 | $25.33 | $25.80 | $23.41 | 19,699 |
2019-01-04 | $24.84 | $26.16 | $24.84 | $26.15 | $23.72 | 12,353 |
2019-01-03 | $25.20 | $25.69 | $25.04 | $25.23 | $22.89 | 13,946 |
2019-01-02 | $26.49 | $26.49 | $24.87 | $25.21 | $22.87 | 28,273 |
2018-12-31 | $26.90 | $26.90 | $25.80 | $26.50 | $24.04 | 12,168 |
2018-12-28 | $26.60 | $27.13 | $26.13 | $26.44 | $23.99 | 16,324 |
2018-12-27 | $25.68 | $26.22 | $24.50 | $26.22 | $23.79 | 14,466 |
2018-12-26 | $24.75 | $25.68 | $23.76 | $25.68 | $23.30 | 50,832 |
2018-12-24 | $28.20 | $28.20 | $24.42 | $24.69 | $22.40 | 23,897 |
2018-12-21 | $29.74 | $30.66 | $28.35 | $28.35 | $25.72 | 32,212 |
2018-12-20 | $29.14 | $29.74 | $27.70 | $28.92 | $26.24 | 26,302 |
2018-12-19 | $29.00 | $29.66 | $28.23 | $28.80 | $26.13 | 38,843 |
2018-12-18 | $30.18 | $30.18 | $28.65 | $29.03 | $26.34 | 27,599 |
2018-12-17 | $34.09 | $34.09 | $29.12 | $29.38 | $26.65 | 41,725 |
2018-12-14 | $33.16 | $33.16 | $31.95 | $32.48 | $29.47 | 10,911 |
2018-12-13 | $32.07 | $33.16 | $32.07 | $32.81 | $29.77 | 21,366 |
2018-12-12 | $32.89 | $33.00 | $32.05 | $32.08 | $29.10 | 8,500 |
2018-12-11 | $32.67 | $32.76 | $31.98 | $32.50 | $29.48 | 5,079 |
2018-12-10 | $31.44 | $32.30 | $30.40 | $32.20 | $29.22 | 35,908 |
2018-12-07 | $31.56 | $32.54 | $31.04 | $32.00 | $29.03 | 8,164 |
2018-12-06 | $31.03 | $31.56 | $29.90 | $31.56 | $28.63 | 11,474 |
2018-12-04 | $31.86 | $32.57 | $31.42 | $31.56 | $28.63 | 10,764 |
2018-12-03 | $30.74 | $30.95 | $29.85 | $30.93 | $28.06 | 7,129 |
2018-11-30 | $29.60 | $30.57 | $29.37 | $30.57 | $27.74 | 4,592 |
2018-11-29 | $30.42 | $30.42 | $28.64 | $29.16 | $26.45 | 30,407 |
2018-11-28 | $29.32 | $29.42 | $29.11 | $29.37 | $26.65 | 11,399 |
2018-11-27 | $28.68 | $29.41 | $28.49 | $29.41 | $26.68 | 8,704 |
2018-11-26 | $28.41 | $28.66 | $27.94 | $28.66 | $26.00 | 1,970 |
2018-11-23 | $27.93 | $28.24 | $27.78 | $28.24 | $25.62 | 2,500 |
2018-11-21 | $28.82 | $29.07 | $28.02 | $28.18 | $25.57 | 6,340 |
2018-11-20 | $30.53 | $30.53 | $29.41 | $29.54 | $26.80 | 11,550 |
2018-11-19 | $29.48 | $29.98 | $29.36 | $29.91 | $27.14 | 4,474 |
2018-11-16 | $29.73 | $29.75 | $29.03 | $29.50 | $26.77 | 12,886 |
2018-11-15 | $27.75 | $28.43 | $27.68 | $28.25 | $25.63 | 18,275 |
2018-11-14 | $29.20 | $29.32 | $28.67 | $29.21 | $26.50 | 15,837 |
2018-11-13 | $29.02 | $30.01 | $29.02 | $30.01 | $27.23 | 7,803 |
2018-11-12 | $28.85 | $30.25 | $28.55 | $29.60 | $26.86 | 13,649 |
2018-11-09 | $29.18 | $29.99 | $29.04 | $29.76 | $27.00 | 16,428 |
2018-11-08 | $30.00 | $30.00 | $28.83 | $29.30 | $26.59 | 10,524 |
2018-11-07 | $29.45 | $29.64 | $28.85 | $29.61 | $26.86 | 10,008 |
2018-11-06 | $29.08 | $29.08 | $28.06 | $28.76 | $26.09 | 9,360 |
2018-11-05 | $27.24 | $28.24 | $27.24 | $27.99 | $25.39 | 8,621 |
2018-11-02 | $26.85 | $27.16 | $26.56 | $26.91 | $24.42 | 8,110 |
2018-11-01 | $27.38 | $27.43 | $27.02 | $27.02 | $24.51 | 5,022 |
2018-10-31 | $27.50 | $28.44 | $27.37 | $27.81 | $25.23 | 4,499 |
2018-10-30 | $29.00 | $29.14 | $27.93 | $28.71 | $26.05 | 7,038 |
2018-10-29 | $27.60 | $28.46 | $27.60 | $28.36 | $25.73 | 7,271 |
2018-10-26 | $29.54 | $29.54 | $26.99 | $27.60 | $25.04 | 8,291 |
2018-10-25 | $30.20 | $30.20 | $28.72 | $28.83 | $26.16 | 6,519 |
2018-10-24 | $28.48 | $30.64 | $28.48 | $30.24 | $27.44 | 8,398 |
2018-10-23 | $28.62 | $29.29 | $28.13 | $28.37 | $25.74 | 3,908 |
2018-10-22 | $29.54 | $29.54 | $28.76 | $28.76 | $26.09 | 4,155 |
2018-10-19 | $28.88 | $29.77 | $28.88 | $29.50 | $26.76 | 10,721 |
2018-10-18 | $28.19 | $28.27 | $27.83 | $28.10 | $25.50 | 3,848 |
2018-10-17 | $28.14 | $28.25 | $27.67 | $27.95 | $25.36 | 7,616 |
2018-10-16 | $27.99 | $28.26 | $27.99 | $28.26 | $25.64 | 2,109 |
2018-10-15 | $26.87 | $27.63 | $26.86 | $27.31 | $24.78 | 11,338 |
2018-10-12 | $26.83 | $26.96 | $26.25 | $26.89 | $24.40 | 7,851 |
2018-10-11 | $28.72 | $28.72 | $26.57 | $26.90 | $24.41 | 16,908 |
2018-10-10 | $28.90 | $29.96 | $28.60 | $28.61 | $25.96 | 19,103 |
2018-10-09 | $28.72 | $29.37 | $28.72 | $29.01 | $26.32 | 14,991 |
2018-10-08 | $28.60 | $29.18 | $28.04 | $28.82 | $26.15 | 8,194 |
2018-10-05 | $27.09 | $28.16 | $27.00 | $28.02 | $25.42 | 15,696 |
2018-10-04 | $26.02 | $26.79 | $25.69 | $26.79 | $24.31 | 7,356 |
2018-10-03 | $27.05 | $27.54 | $25.84 | $26.28 | $23.84 | 13,216 |
2018-10-02 | $26.48 | $27.53 | $26.48 | $27.41 | $24.87 | 12,604 |
2018-10-01 | $26.47 | $26.47 | $25.99 | $26.32 | $23.88 | 6,534 |
2018-09-28 | $26.01 | $26.60 | $26.01 | $26.58 | $24.12 | 235,736 |
2018-09-27 | $25.01 | $25.69 | $25.01 | $25.45 | $23.09 | 13,909 |
2018-09-26 | $25.75 | $25.75 | $24.82 | $24.82 | $22.52 | 17,397 |
2018-09-25 | $25.84 | $25.84 | $25.40 | $25.56 | $23.19 | 4,236 |
2018-09-24 | $27.12 | $27.15 | $26.69 | $26.71 | $24.09 | 7,411 |
2018-09-21 | $26.22 | $27.65 | $26.22 | $27.49 | $24.79 | 26,039 |
2018-09-20 | $27.00 | $27.18 | $26.51 | $27.12 | $24.46 | 8,369 |
2018-09-19 | $28.13 | $28.19 | $26.63 | $27.03 | $24.37 | 44,548 |
2018-09-18 | $28.85 | $28.85 | $28.55 | $28.55 | $25.75 | 2,535 |
2018-09-17 | $28.88 | $29.05 | $28.75 | $28.96 | $26.12 | 4,440 |
2018-09-14 | $28.17 | $28.67 | $28.14 | $28.67 | $25.86 | 13,481 |
2018-09-13 | $28.67 | $29.14 | $28.35 | $29.14 | $26.28 | 7,679 |
2018-09-12 | $28.33 | $28.72 | $28.33 | $28.47 | $25.68 | 4,853 |
2018-09-11 | $29.02 | $29.11 | $28.54 | $28.54 | $25.74 | 3,418 |
2018-09-10 | $28.74 | $29.01 | $28.71 | $29.00 | $26.15 | 5,412 |
2018-09-07 | $29.30 | $29.30 | $28.27 | $28.37 | $25.59 | 7,563 |
2018-09-06 | $29.02 | $29.52 | $28.97 | $29.52 | $26.62 | 16,833 |
2018-09-05 | $27.98 | $29.00 | $27.98 | $29.00 | $26.15 | 7,018 |
2018-09-04 | $27.50 | $28.26 | $27.50 | $27.86 | $25.12 | 2,784 |
2018-08-31 | $28.07 | $28.24 | $27.22 | $27.49 | $24.79 | 11,779 |
2018-08-30 | $28.27 | $28.31 | $27.68 | $27.88 | $25.14 | 9,038 |
2018-08-29 | $27.39 | $27.82 | $27.39 | $27.78 | $25.05 | 5,362 |
2018-08-28 | $27.20 | $27.40 | $27.09 | $27.19 | $24.52 | 14,830 |
2018-08-27 | $28.17 | $28.17 | $27.10 | $27.50 | $24.81 | 10,103 |
2018-08-24 | $27.64 | $28.04 | $27.21 | $28.02 | $25.27 | 12,512 |
2018-08-23 | $27.68 | $27.86 | $27.56 | $27.56 | $24.86 | 5,549 |
2018-08-22 | $27.92 | $27.92 | $27.39 | $27.58 | $24.87 | 3,019 |
2018-08-21 | $28.60 | $28.80 | $28.09 | $28.31 | $25.53 | 12,229 |
2018-08-20 | $29.10 | $29.10 | $28.81 | $28.96 | $26.12 | 6,626 |
2018-08-17 | $29.25 | $29.46 | $28.65 | $29.27 | $26.40 | 17,191 |
2018-08-16 | $27.46 | $28.84 | $27.46 | $28.79 | $25.97 | 12,087 |
2018-08-15 | $27.57 | $28.39 | $27.57 | $27.80 | $25.07 | 2,653 |
2018-08-14 | $27.27 | $27.27 | $27.19 | $27.19 | $24.52 | 1,108 |
2018-08-13 | $27.02 | $27.04 | $26.84 | $27.04 | $24.39 | 4,319 |
2018-08-10 | $27.55 | $27.98 | $26.94 | $27.02 | $24.37 | 19,140 |
2018-08-09 | $27.08 | $27.22 | $26.99 | $27.22 | $24.55 | 3,365 |
2018-08-08 | $26.77 | $27.03 | $26.77 | $26.86 | $24.22 | 5,016 |
2018-08-07 | $27.31 | $27.35 | $26.87 | $27.32 | $24.64 | 9,161 |
2018-08-06 | $27.78 | $27.94 | $27.43 | $27.56 | $24.86 | 22,884 |
2018-08-03 | $26.82 | $27.54 | $26.82 | $27.45 | $24.75 | 18,154 |
2018-08-02 | $26.81 | $26.81 | $25.83 | $26.64 | $24.03 | 7,761 |
2018-08-01 | $26.54 | $26.54 | $25.59 | $26.02 | $23.47 | 10,680 |
2018-07-31 | $26.15 | $26.93 | $26.07 | $26.91 | $24.27 | 45,157 |
2018-07-30 | $26.40 | $26.40 | $25.81 | $25.97 | $23.42 | 3,797 |
2018-07-27 | $26.62 | $27.02 | $26.40 | $26.62 | $24.01 | 6,972 |
2018-07-26 | $25.95 | $26.82 | $25.95 | $26.51 | $23.91 | 18,955 |
2018-07-25 | $25.89 | $26.06 | $25.74 | $25.84 | $23.30 | 17,118 |
2018-07-24 | $24.76 | $25.71 | $24.57 | $25.62 | $23.11 | 46,772 |
2018-07-23 | $25.90 | $26.05 | $25.20 | $25.52 | $23.02 | 8,617 |
2018-07-20 | $25.82 | $26.01 | $25.53 | $26.01 | $23.46 | 6,432 |
2018-07-19 | $25.65 | $26.90 | $25.65 | $26.90 | $24.26 | 3,503 |
2018-07-18 | $26.00 | $26.00 | $25.60 | $25.76 | $23.23 | 2,773 |
2018-07-17 | $26.45 | $26.53 | $26.25 | $26.26 | $23.68 | 1,470 |
2018-07-16 | $26.34 | $26.34 | $26.00 | $26.22 | $23.65 | 7,683 |
2018-07-13 | $26.50 | $26.52 | $26.02 | $26.29 | $23.71 | 3,783 |
2018-07-12 | $26.64 | $26.64 | $26.08 | $26.27 | $23.69 | 8,533 |
2018-07-11 | $26.06 | $26.51 | $25.83 | $26.45 | $23.85 | 17,366 |
2018-07-10 | $24.58 | $26.00 | $24.38 | $25.68 | $23.16 | 6,940 |
2018-07-09 | $27.53 | $27.53 | $24.69 | $24.95 | $22.50 | 29,892 |
2018-07-06 | $27.17 | $27.60 | $27.13 | $27.46 | $24.76 | 9,812 |
2018-07-05 | $26.27 | $26.91 | $26.20 | $26.91 | $24.27 | 5,242 |
2018-07-03 | $26.28 | $26.80 | $26.28 | $26.50 | $23.90 | 10,981 |
2018-07-02 | $25.72 | $26.26 | $25.49 | $26.26 | $23.69 | 7,510 |
2018-06-29 | $25.53 | $25.91 | $24.98 | $25.61 | $23.10 | 41,596 |
2018-06-28 | $25.49 | $26.01 | $25.49 | $25.53 | $23.03 | 8,835 |
2018-06-27 | $25.28 | $25.70 | $25.04 | $25.61 | $23.10 | 11,025 |
2018-06-26 | $25.27 | $25.65 | $25.27 | $25.41 | $22.92 | 7,821 |
2018-06-25 | $24.34 | $25.25 | $24.27 | $25.25 | $22.77 | 11,677 |
2018-06-22 | $24.00 | $24.02 | $23.79 | $24.02 | $21.66 | 11,657 |
2018-06-21 | $23.50 | $23.79 | $23.48 | $23.49 | $21.19 | 6,906 |
2018-06-20 | $23.22 | $23.36 | $23.00 | $23.28 | $21.00 | 9,386 |
2018-06-19 | $22.32 | $23.32 | $22.32 | $23.13 | $20.86 | 43,267 |
2018-06-18 | $22.50 | $22.88 | $22.40 | $22.67 | $20.34 | 18,532 |
2018-06-15 | $21.87 | $22.47 | $21.50 | $22.45 | $20.14 | 12,339 |
2018-06-14 | $21.82 | $22.15 | $21.82 | $21.97 | $19.71 | 16,091 |
2018-06-13 | $21.37 | $21.87 | $21.12 | $21.47 | $19.26 | 10,630 |
2018-06-12 | $20.68 | $21.50 | $20.68 | $21.50 | $19.29 | 18,225 |
2018-06-11 | $20.75 | $21.08 | $20.64 | $20.69 | $18.56 | 16,575 |
2018-06-08 | $20.87 | $20.97 | $20.72 | $20.83 | $18.68 | 6,407 |
2018-06-07 | $20.71 | $21.47 | $20.59 | $20.87 | $18.72 | 13,967 |
2018-06-06 | $21.71 | $21.71 | $20.53 | $20.61 | $18.48 | 46,930 |
2018-06-05 | $22.38 | $22.38 | $21.76 | $22.03 | $19.76 | 14,021 |
2018-06-04 | $22.73 | $23.12 | $22.36 | $22.38 | $20.07 | 9,461 |
2018-06-01 | $23.68 | $23.73 | $22.64 | $22.90 | $20.54 | 12,620 |
2018-05-31 | $23.79 | $24.35 | $23.50 | $24.03 | $21.56 | 27,249 |
2018-05-30 | $23.00 | $23.95 | $22.99 | $23.87 | $21.41 | 25,918 |
2018-05-29 | $23.30 | $23.72 | $22.89 | $23.38 | $20.97 | 10,283 |
2018-05-25 | $23.06 | $23.45 | $23.04 | $23.33 | $20.93 | 10,200 |
2018-05-24 | $22.51 | $23.01 | $22.42 | $23.01 | $20.64 | 6,735 |
2018-05-23 | $22.18 | $22.63 | $22.02 | $22.47 | $20.16 | 31,656 |
2018-05-22 | $21.88 | $22.33 | $21.87 | $21.98 | $19.72 | 9,077 |
2018-05-21 | $21.60 | $21.89 | $21.26 | $21.72 | $19.48 | 6,633 |
2018-05-18 | $21.42 | $21.75 | $21.01 | $21.40 | $19.20 | 11,255 |
2018-05-17 | $22.02 | $22.11 | $21.33 | $21.45 | $19.24 | 9,041 |
2018-05-16 | $22.49 | $22.52 | $21.71 | $21.87 | $19.62 | 21,622 |
2018-05-15 | $22.60 | $22.87 | $22.10 | $22.38 | $20.08 | 25,463 |
2018-05-14 | $23.12 | $23.47 | $22.71 | $22.99 | $20.62 | 24,810 |
2018-05-11 | $23.30 | $23.41 | $23.07 | $23.30 | $20.90 | 5,015 |
2018-05-10 | $22.86 | $23.21 | $22.56 | $23.21 | $20.82 | 30,815 |
2018-05-09 | $22.63 | $22.77 | $22.10 | $22.34 | $20.04 | 35,235 |
2018-05-08 | $24.00 | $24.00 | $22.72 | $22.73 | $20.39 | 25,867 |
2018-05-07 | $25.08 | $25.13 | $24.59 | $24.66 | $22.12 | 8,122 |
2018-05-04 | $25.05 | $25.29 | $25.02 | $25.07 | $22.49 | 45,686 |
2018-05-03 | $24.50 | $25.00 | $23.99 | $24.73 | $22.18 | 21,293 |
2018-05-02 | $24.88 | $25.12 | $24.60 | $24.75 | $22.20 | 9,597 |
2018-05-01 | $25.02 | $25.20 | $24.79 | $24.93 | $22.36 | 11,043 |
2018-04-30 | $25.49 | $25.50 | $25.11 | $25.24 | $22.64 | 162,417 |
2018-04-27 | $24.77 | $25.56 | $24.47 | $25.27 | $22.67 | 46,032 |
2018-04-26 | $23.93 | $24.62 | $23.93 | $24.54 | $22.01 | 9,783 |
2018-04-25 | $23.44 | $24.06 | $23.44 | $23.66 | $21.22 | 6,032 |
2018-04-24 | $23.58 | $24.15 | $23.57 | $23.80 | $21.35 | 3,725 |
2018-04-23 | $23.38 | $23.70 | $23.20 | $23.33 | $20.93 | 9,280 |
2018-04-20 | $24.05 | $24.05 | $23.18 | $23.27 | $20.87 | 15,340 |
2018-04-19 | $24.11 | $24.11 | $23.47 | $23.75 | $21.30 | 14,463 |
2018-04-18 | $24.73 | $25.00 | $24.06 | $24.06 | $21.59 | 6,691 |
2018-04-17 | $23.92 | $24.56 | $23.54 | $24.32 | $21.82 | 37,058 |
2018-04-16 | $22.89 | $23.63 | $22.89 | $23.42 | $21.01 | 8,941 |
2018-04-13 | $22.44 | $22.98 | $22.44 | $22.69 | $20.35 | 3,965 |
2018-04-12 | $22.75 | $22.75 | $22.10 | $22.25 | $19.96 | 14,599 |
2018-04-11 | $23.07 | $23.23 | $22.91 | $23.18 | $20.79 | 2,646 |
2018-04-10 | $23.73 | $23.73 | $23.14 | $23.25 | $20.86 | 4,757 |
2018-04-09 | $23.38 | $24.20 | $23.38 | $23.83 | $21.38 | 7,296 |
2018-04-06 | $24.30 | $24.31 | $23.50 | $23.77 | $21.32 | 15,173 |
2018-04-05 | $23.22 | $24.29 | $23.04 | $24.16 | $21.67 | 14,996 |
2018-04-04 | $23.20 | $23.75 | $22.96 | $23.65 | $21.21 | 14,216 |
2018-04-03 | $22.98 | $23.73 | $22.98 | $23.52 | $21.10 | 3,829 |
2018-04-02 | $23.89 | $24.15 | $22.73 | $23.09 | $20.71 | 134,922 |
2018-03-29 | $23.78 | $24.07 | $23.66 | $23.89 | $21.43 | 11,786 |
2018-03-28 | $23.81 | $23.82 | $23.15 | $23.50 | $21.08 | 6,446 |
2018-03-27 | $22.55 | $24.12 | $22.53 | $23.58 | $21.15 | 13,837 |
2018-03-26 | $22.43 | $22.43 | $22.05 | $22.40 | $20.09 | 6,320 |
2018-03-23 | $23.17 | $23.40 | $21.81 | $21.83 | $19.58 | 10,148 |
2018-03-22 | $22.47 | $23.82 | $22.47 | $22.82 | $20.47 | 5,804 |
2018-03-21 | $22.79 | $22.88 | $22.37 | $22.49 | $20.17 | 4,932 |
2018-03-20 | $23.40 | $23.40 | $22.68 | $22.77 | $20.43 | 4,429 |
2018-03-19 | $23.55 | $23.65 | $22.79 | $23.17 | $20.69 | 9,472 |
2018-03-16 | $22.95 | $23.79 | $22.95 | $23.71 | $21.17 | 5,611 |
2018-03-15 | $23.09 | $23.62 | $22.75 | $23.09 | $20.62 | 4,459 |
2018-03-14 | $22.70 | $23.28 | $22.70 | $22.98 | $20.52 | 11,485 |
2018-03-13 | $22.67 | $22.75 | $21.87 | $22.40 | $20.00 | 13,628 |
2018-03-12 | $22.10 | $22.37 | $22.05 | $22.28 | $19.89 | 8,912 |
2018-03-09 | $21.72 | $21.89 | $21.59 | $21.89 | $19.54 | 8,821 |
2018-03-08 | $21.54 | $21.82 | $21.52 | $21.79 | $19.46 | 6,421 |
2018-03-07 | $21.45 | $21.83 | $21.11 | $21.34 | $19.05 | 21,361 |
2018-03-06 | $22.75 | $22.75 | $21.74 | $21.74 | $19.41 | 19,494 |
2018-03-05 | $21.37 | $22.83 | $21.37 | $22.69 | $20.26 | 9,951 |
2018-03-02 | $21.92 | $21.97 | $20.91 | $21.42 | $19.12 | 21,061 |
2018-03-01 | $21.77 | $22.54 | $21.27 | $21.59 | $19.28 | 11,833 |
2018-02-28 | $22.10 | $22.21 | $21.54 | $21.54 | $19.23 | 33,395 |
2018-02-27 | $23.20 | $23.53 | $22.05 | $22.05 | $19.69 | 10,593 |
2018-02-26 | $23.95 | $23.95 | $23.06 | $23.11 | $20.63 | 24,799 |
2018-02-23 | $22.06 | $23.41 | $22.06 | $23.41 | $20.90 | 20,885 |
2018-02-22 | $21.82 | $22.10 | $21.48 | $21.67 | $19.34 | 19,297 |
2018-02-21 | $22.35 | $22.71 | $21.53 | $21.53 | $19.22 | 19,799 |
2018-02-20 | $22.71 | $23.02 | $22.04 | $22.33 | $19.94 | 20,900 |
2018-02-16 | $22.90 | $23.33 | $22.45 | $23.27 | $20.78 | 27,931 |
2018-02-15 | $21.58 | $22.55 | $21.22 | $22.55 | $20.13 | 21,062 |
2018-02-14 | $21.00 | $21.74 | $21.00 | $21.14 | $18.88 | 16,149 |
2018-02-13 | $21.47 | $22.08 | $21.05 | $21.96 | $19.61 | 7,333 |
2018-02-12 | $21.42 | $21.91 | $20.75 | $21.80 | $19.46 | 8,169 |
2018-02-09 | $20.11 | $21.56 | $19.95 | $21.16 | $18.89 | 23,394 |
2018-02-08 | $20.17 | $21.05 | $20.00 | $20.02 | $17.88 | 9,518 |
2018-02-07 | $20.81 | $21.43 | $20.70 | $20.84 | $18.61 | 10,217 |
2018-02-06 | $20.85 | $21.30 | $19.59 | $20.85 | $18.62 | 78,132 |
2018-02-05 | $22.83 | $23.49 | $21.77 | $21.96 | $19.61 | 134,468 |
2018-02-02 | $23.30 | $23.58 | $22.83 | $23.00 | $20.54 | 221,006 |
2018-02-01 | $24.89 | $24.89 | $23.40 | $23.64 | $21.11 | 62,709 |
2018-01-31 | $24.05 | $24.90 | $23.56 | $24.90 | $22.23 | 191,296 |
2018-01-30 | $23.52 | $24.11 | $23.33 | $24.03 | $21.46 | 31,800 |
2018-01-29 | $24.64 | $24.64 | $23.71 | $23.86 | $21.30 | 54,172 |
2018-01-26 | $25.02 | $25.18 | $24.08 | $24.77 | $22.12 | 62,815 |
2018-01-25 | $23.39 | $24.75 | $23.39 | $24.75 | $22.10 | 64,849 |
2018-01-24 | $24.10 | $24.13 | $23.51 | $23.70 | $21.16 | 57,724 |
2018-01-23 | $23.81 | $24.50 | $23.61 | $24.12 | $21.54 | 71,701 |
2018-01-22 | $23.35 | $23.98 | $23.35 | $23.42 | $20.91 | 38,088 |
2018-01-19 | $23.58 | $23.90 | $23.22 | $23.30 | $20.80 | 28,207 |
2018-01-18 | $24.18 | $24.29 | $23.13 | $23.48 | $20.96 | 137,268 |
2018-01-17 | $23.63 | $24.25 | $23.63 | $24.05 | $21.47 | 216,155 |
2018-01-16 | $24.29 | $24.29 | $23.22 | $23.51 | $20.99 | 36,836 |
2018-01-12 | $23.59 | $24.30 | $23.59 | $23.81 | $21.26 | 38,034 |
2018-01-11 | $24.33 | $24.68 | $23.94 | $24.21 | $21.62 | 12,298 |
2018-01-10 | $25.00 | $25.00 | $24.28 | $24.33 | $21.72 | 24,678 |
2018-01-09 | $26.29 | $26.29 | $25.14 | $25.38 | $22.66 | 40,964 |
2018-01-08 | $25.65 | $26.09 | $25.48 | $26.09 | $23.29 | 14,081 |
2018-01-05 | $25.50 | $25.64 | $25.00 | $25.40 | $22.68 | 14,467 |
2018-01-04 | $26.38 | $26.38 | $25.28 | $25.44 | $22.71 | 10,565 |
2018-01-03 | $26.50 | $26.74 | $25.64 | $25.91 | $23.13 | 14,614 |
2018-01-02 | $27.50 | $27.50 | $26.45 | $26.64 | $23.78 | 22,118 |
2017-12-29 | $27.88 | $27.88 | $27.35 | $27.55 | $24.60 | 9,262 |
2017-12-28 | $27.13 | $27.27 | $27.12 | $27.23 | $24.31 | 3,096 |
2017-12-27 | $26.83 | $27.05 | $26.83 | $27.03 | $24.13 | 5,330 |
2017-12-26 | $27.43 | $27.60 | $26.53 | $26.92 | $24.04 | 17,684 |
2017-12-22 | $27.10 | $27.46 | $27.08 | $27.09 | $24.19 | 8,018 |
2017-12-21 | $27.16 | $27.31 | $26.76 | $26.94 | $24.05 | 6,322 |
2017-12-20 | $28.75 | $28.87 | $28.00 | $28.09 | $25.08 | 14,904 |
2017-12-19 | $30.06 | $30.06 | $28.80 | $28.80 | $25.71 | 9,887 |
2017-12-18 | $31.55 | $31.56 | $30.50 | $30.54 | $27.12 | 6,585 |
2017-12-15 | $31.36 | $31.36 | $31.36 | $31.36 | $27.85 | 1 |
2017-12-14 | $30.77 | $31.37 | $30.37 | $31.36 | $27.85 | 4,632 |
2017-12-13 | $31.54 | $31.66 | $31.34 | $31.35 | $27.84 | 844 |
2017-12-12 | $32.46 | $32.46 | $31.18 | $31.19 | $27.70 | 7,961 |
2017-12-11 | $32.13 | $32.13 | $32.11 | $32.11 | $28.51 | 1,039 |
2017-12-08 | $31.60 | $32.01 | $31.60 | $32.01 | $28.42 | 1,031 |
2017-12-07 | $31.32 | $31.58 | $31.32 | $31.58 | $28.04 | 870 |
2017-12-06 | $31.67 | $31.84 | $31.67 | $31.72 | $28.17 | 1,740 |
2017-12-05 | $31.60 | $31.60 | $31.00 | $31.42 | $27.90 | 1,794 |
2017-12-04 | $33.37 | $33.37 | $33.17 | $33.17 | $29.45 | 2,334 |
2017-12-01 | $33.50 | $33.50 | $32.94 | $32.94 | $29.25 | 4,440 |
2017-11-30 | $33.42 | $33.70 | $33.42 | $33.63 | $29.87 | 874 |
2017-11-29 | $33.13 | $33.32 | $33.10 | $33.13 | $29.42 | 502 |
2017-11-28 | $33.07 | $33.32 | $32.98 | $32.98 | $29.29 | 2,331 |
2017-11-27 | $32.29 | $33.00 | $32.29 | $33.00 | $29.30 | 4,404 |
2017-11-24 | $32.02 | $32.02 | $32.02 | $32.02 | $28.43 | 48 |
2017-11-22 | $32.05 | $32.05 | $32.02 | $32.02 | $28.43 | 723 |
2017-11-21 | $32.01 | $32.33 | $32.01 | $32.24 | $28.63 | 2,278 |
2017-11-20 | $30.97 | $31.72 | $30.97 | $31.72 | $28.17 | 838 |
2017-11-17 | $32.31 | $32.45 | $32.23 | $32.45 | $28.81 | 7,492 |
2017-11-16 | $33.06 | $33.06 | $32.67 | $32.91 | $29.22 | 12,723 |
2017-11-15 | $34.73 | $34.73 | $33.42 | $33.42 | $29.68 | 6,125 |
2017-11-14 | $33.02 | $34.14 | $33.02 | $34.11 | $30.29 | 10,825 |
2017-11-13 | $32.06 | $32.98 | $32.06 | $32.94 | $29.25 | 3,635 |
2017-11-10 | $32.06 | $32.06 | $32.06 | $32.06 | $28.47 | 159 |
2017-11-09 | $32.08 | $32.08 | $32.01 | $32.06 | $28.47 | 989 |
2017-11-08 | $32.12 | $32.12 | $32.06 | $32.06 | $28.47 | 417 |
2017-11-07 | $30.92 | $31.39 | $30.92 | $31.39 | $27.87 | 6,991 |
2017-11-06 | $31.16 | $31.16 | $31.16 | $31.16 | $27.66 | 159 |
2017-11-03 | $31.49 | $31.52 | $31.47 | $31.52 | $27.99 | 1,000 |
2017-11-02 | $30.61 | $30.72 | $30.61 | $30.72 | $27.28 | 602 |
2017-11-01 | $30.71 | $30.80 | $30.68 | $30.68 | $27.24 | 698 |
2017-10-31 | $31.07 | $31.07 | $31.07 | $31.07 | $27.59 | 150 |
2017-10-30 | $30.65 | $31.12 | $30.65 | $31.03 | $27.55 | 12,734 |
2017-10-27 | $30.87 | $30.91 | $30.86 | $30.86 | $27.40 | 918 |
2017-10-26 | $31.07 | $31.07 | $30.87 | $30.87 | $27.41 | 1,064 |
2017-10-25 | $30.27 | $30.27 | $29.51 | $30.01 | $26.65 | 2,020 |
2017-10-24 | $30.68 | $30.79 | $30.59 | $30.75 | $27.31 | 1,470 |
2017-10-23 | $30.53 | $30.53 | $30.53 | $30.53 | $27.11 | 236 |
2017-10-20 | $30.45 | $30.45 | $30.45 | $30.45 | $27.04 | 930 |
2017-10-19 | $30.40 | $30.40 | $30.40 | $30.40 | $26.99 | 199 |
2017-10-18 | $29.80 | $29.80 | $29.53 | $29.53 | $26.22 | 955 |
2017-10-17 | $29.04 | $29.04 | $29.04 | $29.04 | $25.79 | 438 |
2017-10-16 | $29.17 | $29.17 | $28.82 | $28.82 | $25.59 | 319 |
2017-10-13 | $30.23 | $30.23 | $29.50 | $29.50 | $26.20 | 1,273 |
2017-10-12 | $29.67 | $29.67 | $29.67 | $29.67 | $26.35 | 0 |
2017-10-11 | $30.16 | $30.16 | $29.56 | $29.67 | $26.35 | 577 |
2017-10-10 | $28.70 | $29.30 | $28.70 | $29.30 | $26.02 | 2,747 |
2017-10-09 | $28.66 | $28.79 | $28.66 | $28.71 | $25.49 | 1,505 |
2017-10-06 | $28.16 | $28.48 | $28.16 | $28.48 | $25.28 | 7,432 |
2017-10-05 | $28.23 | $28.23 | $28.23 | $28.23 | $25.06 | 20 |
2017-10-04 | $28.15 | $28.23 | $28.15 | $28.23 | $25.06 | 200 |
2017-10-03 | $28.32 | $28.32 | $28.32 | $28.32 | $25.15 | 0 |
2017-10-02 | $27.91 | $28.32 | $27.76 | $28.32 | $25.15 | 3,827 |
2017-09-29 | $28.94 | $28.94 | $28.94 | $28.94 | $25.70 | 18 |
2017-09-28 | $28.94 | $28.94 | $28.94 | $28.94 | $25.70 | 2 |
2017-09-27 | $28.94 | $28.94 | $28.94 | $28.94 | $25.70 | 0 |
2017-09-26 | $28.94 | $28.94 | $28.94 | $28.94 | $25.70 | 60 |
2017-09-25 | $28.94 | $28.94 | $28.94 | $28.94 | $25.70 | 0 |
2017-09-22 | $28.94 | $28.94 | $28.94 | $28.94 | $25.70 | 61 |
2017-09-21 | $28.94 | $29.32 | $28.94 | $28.94 | $25.70 | 715 |
2017-09-20 | $29.01 | $29.01 | $29.01 | $29.01 | $25.76 | 132 |
2017-09-19 | $29.61 | $29.64 | $29.61 | $29.63 | $26.31 | 2,400 |
2017-09-18 | $29.93 | $29.93 | $29.91 | $29.91 | $26.56 | 941 |
2017-09-15 | $30.39 | $30.63 | $30.39 | $30.63 | $27.20 | 2,400 |
2017-09-14 | $30.45 | $30.45 | $30.36 | $30.37 | $26.97 | 500 |
2017-09-13 | $29.87 | $29.87 | $29.87 | $29.87 | $26.52 | 1,060 |
2017-09-12 | $31.09 | $31.09 | $30.97 | $30.99 | $27.52 | 973 |
2017-09-11 | $30.12 | $30.12 | $30.12 | $30.12 | $26.75 | 77 |
2017-09-08 | $30.12 | $30.12 | $30.12 | $30.12 | $26.75 | 0 |
2017-09-07 | $30.13 | $30.13 | $30.12 | $30.12 | $26.75 | 676 |
2017-09-06 | $30.34 | $30.34 | $30.34 | $30.34 | $26.94 | 101 |
2017-09-05 | $30.01 | $30.46 | $30.01 | $30.34 | $26.94 | 4,862 |
2017-09-01 | $30.56 | $30.56 | $30.56 | $30.56 | $27.14 | 500 |
2017-08-31 | $30.50 | $30.50 | $30.50 | $30.50 | $27.08 | 621 |
2017-08-30 | $30.75 | $30.75 | $30.75 | $30.75 | $27.30 | 313 |
2017-08-29 | $31.19 | $31.20 | $31.15 | $31.15 | $27.66 | 308 |
2017-08-28 | $31.14 | $31.14 | $30.81 | $30.81 | $27.36 | 1,115 |
2017-08-25 | $30.54 | $30.54 | $30.54 | $30.54 | $27.12 | 0 |
2017-08-24 | $30.56 | $30.56 | $30.54 | $30.54 | $27.12 | 1,863 |
2017-08-23 | $30.31 | $30.34 | $30.13 | $30.34 | $26.94 | 1,921 |
2017-08-22 | $30.07 | $30.07 | $30.01 | $30.01 | $26.64 | 402 |
2017-08-21 | $29.57 | $29.57 | $29.57 | $29.57 | $26.26 | 9 |
2017-08-18 | $29.57 | $29.57 | $29.57 | $29.57 | $26.26 | 3,832 |
2017-08-17 | $29.89 | $29.89 | $29.89 | $29.89 | $26.54 | 34 |
2017-08-16 | $29.60 | $30.36 | $29.60 | $29.89 | $26.54 | 1,356 |
2017-08-15 | $29.58 | $29.58 | $29.58 | $29.58 | $26.27 | 3,000 |
2017-08-14 | $28.59 | $28.59 | $28.59 | $28.59 | $25.39 | 96 |
2017-08-11 | $29.30 | $29.30 | $28.59 | $28.59 | $25.39 | 409 |
2017-08-10 | $29.26 | $29.26 | $29.16 | $29.26 | $25.98 | 2,289 |
2017-08-09 | $29.25 | $29.25 | $29.25 | $29.25 | $25.97 | 0 |
2017-08-08 | $29.25 | $29.25 | $29.25 | $29.25 | $25.97 | 212 |
2017-08-07 | $28.93 | $28.93 | $28.93 | $28.93 | $25.69 | 133 |
2017-08-04 | $29.07 | $29.07 | $28.54 | $28.54 | $25.35 | 1,240 |
2017-08-03 | $28.73 | $29.19 | $28.71 | $29.16 | $25.89 | 6,267 |
2017-08-02 | $28.00 | $28.00 | $28.00 | $28.00 | $24.86 | 10 |
2017-08-01 | $28.00 | $28.00 | $28.00 | $28.00 | $24.86 | 105 |
2017-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $24.86 | 140 |
2017-07-28 | $27.54 | $27.54 | $27.54 | $27.54 | $24.45 | 282 |
2017-07-27 | $27.59 | $27.59 | $27.47 | $27.50 | $24.42 | 378 |
2017-07-26 | $27.12 | $27.12 | $27.12 | $27.12 | $24.08 | 283 |
2017-07-25 | $27.21 | $27.21 | $26.91 | $26.91 | $23.90 | 2,022 |
2017-07-24 | $27.61 | $27.61 | $27.30 | $27.30 | $24.24 | 1,261 |
2017-07-21 | $27.48 | $27.48 | $27.48 | $27.48 | $24.40 | 0 |
2017-07-20 | $27.44 | $27.48 | $27.44 | $27.48 | $24.40 | 362 |
2017-07-19 | $26.32 | $26.32 | $26.32 | $26.32 | $23.37 | 2 |
2017-07-18 | $26.32 | $26.32 | $26.32 | $26.32 | $23.37 | 1,025 |
2017-07-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.09 | 46 |
2017-07-14 | $25.99 | $26.01 | $25.99 | $26.00 | $23.09 | 1,007 |
2017-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.20 | 10 |
2017-07-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.20 | 25 |
2017-07-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.20 | 100 |
2017-07-10 | $25.39 | $25.39 | $25.39 | $25.39 | $22.55 | 107 |
2017-07-07 | $25.46 | $25.46 | $25.27 | $25.39 | $22.55 | 550 |
2017-07-06 | $25.32 | $25.34 | $25.27 | $25.27 | $22.44 | 640 |
2017-07-05 | $25.33 | $25.33 | $25.33 | $25.33 | $22.49 | 106 |
2017-07-03 | $26.63 | $26.63 | $26.63 | $26.63 | $23.65 | 0 |
2017-06-30 | $26.63 | $26.63 | $26.63 | $26.63 | $23.65 | 175 |
2017-06-29 | $26.13 | $26.13 | $26.13 | $26.13 | $23.20 | 370 |
2017-06-28 | $27.65 | $27.65 | $27.00 | $27.00 | $23.98 | 570 |
2017-06-27 | $28.25 | $28.25 | $27.85 | $27.85 | $24.73 | 541 |
2017-06-26 | $28.75 | $28.75 | $28.74 | $28.74 | $25.52 | 254 |
2017-06-23 | $28.61 | $28.61 | $28.61 | $28.61 | $25.40 | 160 |
2017-06-22 | $28.50 | $28.50 | $28.49 | $28.49 | $25.30 | 1,130 |
2017-06-21 | $29.00 | $29.00 | $29.00 | $29.00 | $25.75 | 1,038 |
2017-06-20 | $29.21 | $29.35 | $29.21 | $29.31 | $26.03 | 2,196 |
2017-06-19 | $29.43 | $29.47 | $29.43 | $29.46 | $26.16 | 782 |
2017-06-16 | $29.16 | $29.46 | $29.16 | $29.46 | $26.16 | 1,800 |
2017-06-15 | $29.00 | $29.00 | $29.00 | $29.00 | $25.75 | 27 |
2017-06-14 | $29.00 | $29.00 | $29.00 | $29.00 | $25.75 | 893 |
2017-06-13 | $28.01 | $28.01 | $28.01 | $28.01 | $24.87 | 71 |
2017-06-12 | $27.83 | $28.01 | $27.83 | $28.01 | $24.87 | 445 |
2017-06-09 | $27.98 | $28.18 | $27.76 | $28.15 | $25.00 | 1,450 |
2017-06-08 | $28.18 | $28.18 | $28.18 | $28.18 | $25.02 | 1,412 |
2017-06-07 | $29.36 | $29.36 | $28.81 | $29.09 | $25.83 | 2,276 |
2017-06-06 | $28.97 | $28.97 | $28.97 | $28.97 | $25.72 | 32 |
2017-06-05 | $28.99 | $29.00 | $28.95 | $28.97 | $25.72 | 699 |
2017-06-02 | $29.39 | $29.39 | $29.10 | $29.22 | $25.95 | 5,330 |
2017-06-01 | $28.40 | $28.86 | $28.40 | $28.86 | $25.63 | 3,668 |
2017-05-31 | $27.74 | $27.74 | $27.74 | $27.74 | $24.64 | 52 |
2017-05-30 | $27.75 | $27.75 | $27.74 | $27.74 | $24.64 | 1,133 |
2017-05-26 | $27.92 | $27.96 | $27.84 | $27.93 | $24.80 | 2,964 |
2017-05-25 | $27.30 | $27.98 | $27.30 | $27.98 | $24.85 | 7,431 |
2017-05-24 | $27.00 | $27.10 | $27.00 | $27.10 | $24.06 | 2,467 |
2017-05-23 | $26.68 | $27.15 | $26.62 | $26.62 | $23.64 | 2,893 |
2017-05-22 | $26.17 | $26.17 | $26.17 | $26.17 | $23.24 | 4,000 |
2017-05-19 | $25.73 | $25.73 | $25.73 | $25.73 | $22.85 | 400 |
2017-05-18 | $25.30 | $25.30 | $25.30 | $25.30 | $22.47 | 125 |
2017-05-17 | $25.30 | $25.30 | $25.30 | $25.30 | $22.47 | 1,510 |
2017-05-16 | $25.64 | $25.64 | $25.40 | $25.40 | $22.55 | 2,235 |
2017-05-15 | $25.33 | $25.74 | $25.33 | $25.69 | $22.81 | 1,350 |
2017-05-12 | $25.39 | $25.39 | $25.39 | $25.39 | $22.55 | 250 |
2017-05-11 | $24.99 | $24.99 | $24.99 | $24.99 | $22.19 | 0 |
2017-05-10 | $24.99 | $24.99 | $24.99 | $24.99 | $22.19 | 0 |
2017-05-09 | $24.99 | $24.99 | $24.99 | $24.99 | $22.19 | 327 |
2017-05-08 | $25.45 | $25.45 | $25.33 | $25.33 | $22.49 | 610 |
2017-05-05 | $25.55 | $25.55 | $25.37 | $25.37 | $22.53 | 600 |
2017-05-04 | $24.88 | $24.88 | $24.71 | $24.74 | $21.97 | 7,403 |
2017-05-03 | $24.95 | $24.95 | $24.89 | $24.89 | $22.10 | 4,400 |
Direxion Daily Utilities Bull 3X Shares (UTSL) News Headlines
Recent Direxion Daily Utilities Bull 3X Shares (UTSL) News
Similar Companies to Direxion Daily Utilities Bull 3X Shares (UTSL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |