Direxion Daily Consumer Discretionary Bull 3X Shares (WANT) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.79 ($1.99) 5.56%
Direxion Daily Consumer Discretionary Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Consumer Discretionary Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $33.73 |
Previous Close | $37.79 |
High | $38.37 |
Low | $33.73 |
Adjusted Open | $33.73 |
Previous Adjusted Close | $37.79 |
Adjusted High | $38.37 |
Adjusted Low | $33.73 |
About Direxion Daily Consumer Discretionary Bull 3X Shares (WANT)
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 consumer discretionary sector which includes the following industries: retail (specialty, multiline, internet & direct marketing); hotels, restaurants & leisure; textiles, apparel & luxury goods; household durables; automobiles; automobile components; distributors; leisure equipment & products; and diversified consumer services. 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. As of December 31, 2019, the Index was comprised of 64 constituents which had a median total market capitalization of $15.5 billion, total market capitalizations ranging from $4.1 billion to $916.2 billion and were concentrated in the consumer discretionary 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 Consumer Discretionary Bull 3X Shares (WANT)
Historical Stock Data for Direxion Daily Consumer Discretionary Bull 3X Shares (WANT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-02 | $33.73 | $38.37 | $33.73 | $37.79 | $37.79 | 22,134 |
2025-04-01 | $34.51 | $36.61 | $34.51 | $35.80 | $35.80 | 21,838 |
2025-03-31 | $32.34 | $35.04 | $31.85 | $34.82 | $34.82 | 18,124 |
2025-03-28 | $37.20 | $37.25 | $34.26 | $34.56 | $34.56 | 19,777 |
2025-03-27 | $37.63 | $39.79 | $37.41 | $38.19 | $38.19 | 17,734 |
2025-03-26 | $39.55 | $39.55 | $37.61 | $38.00 | $38.00 | 30,280 |
2025-03-25 | $39.20 | $39.73 | $38.77 | $39.70 | $39.70 | 26,630 |
2025-03-24 | $36.49 | $38.98 | $36.49 | $38.92 | $38.77 | 37,993 |
2025-03-21 | $33.33 | $35.00 | $33.13 | $35.00 | $34.87 | 5,101 |
2025-03-20 | $34.33 | $35.83 | $33.92 | $34.61 | $34.48 | 7,671 |
2025-03-19 | $33.77 | $35.33 | $33.60 | $34.92 | $34.79 | 18,013 |
2025-03-18 | $33.95 | $33.95 | $32.67 | $33.05 | $32.93 | 15,652 |
2025-03-17 | $34.88 | $35.42 | $34.00 | $34.93 | $34.80 | 23,037 |
2025-03-14 | $34.04 | $34.80 | $33.43 | $34.77 | $34.77 | 20,794 |
2025-03-13 | $34.63 | $34.67 | $32.28 | $32.80 | $32.80 | 20,253 |
2025-03-12 | $36.36 | $36.36 | $34.02 | $35.35 | $35.35 | 29,623 |
2025-03-11 | $35.57 | $36.09 | $33.72 | $34.85 | $34.85 | 36,335 |
2025-03-10 | $38.20 | $38.43 | $34.82 | $35.92 | $35.92 | 39,830 |
2025-03-07 | $39.89 | $40.36 | $37.02 | $40.20 | $40.20 | 18,780 |
2025-03-06 | $41.63 | $42.44 | $39.88 | $40.36 | $40.36 | 20,804 |
2025-03-05 | $42.09 | $43.82 | $41.67 | $43.67 | $43.67 | 23,526 |
2025-03-04 | $42.37 | $43.80 | $40.25 | $41.92 | $41.92 | 26,368 |
2025-03-03 | $47.90 | $48.21 | $42.91 | $44.40 | $44.40 | 15,840 |
2025-02-28 | $44.37 | $46.91 | $44.37 | $46.91 | $46.91 | 8,244 |
2025-02-27 | $47.17 | $47.17 | $44.52 | $44.64 | $44.64 | 12,320 |
2025-02-26 | $48.05 | $48.79 | $46.34 | $46.72 | $46.72 | 10,318 |
2025-02-25 | $47.62 | $48.14 | $45.65 | $47.29 | $47.29 | 17,887 |
2025-02-24 | $49.36 | $49.36 | $47.40 | $48.03 | $48.03 | 12,115 |
2025-02-21 | $53.34 | $53.34 | $47.99 | $48.43 | $48.43 | 30,614 |
2025-02-20 | $53.83 | $53.83 | $51.72 | $52.80 | $52.80 | 25,636 |
2025-02-19 | $54.02 | $54.18 | $53.52 | $54.14 | $54.14 | 3,087 |
2025-02-18 | $55.32 | $55.32 | $53.34 | $54.32 | $54.32 | 9,383 |
2025-02-14 | $55.73 | $55.80 | $54.32 | $54.82 | $54.82 | 12,809 |
2025-02-13 | $53.48 | $55.05 | $53.29 | $54.92 | $54.92 | 12,260 |
2025-02-12 | $51.07 | $53.34 | $51.07 | $52.69 | $52.69 | 16,277 |
2025-02-11 | $53.19 | $53.70 | $52.24 | $52.62 | $52.62 | 13,824 |
2025-02-10 | $54.67 | $55.19 | $53.89 | $54.52 | $54.52 | 14,283 |
2025-02-07 | $57.07 | $57.35 | $53.90 | $54.11 | $54.11 | 33,707 |
2025-02-06 | $57.46 | $57.47 | $56.72 | $57.16 | $57.16 | 19,408 |
2025-02-05 | $57.57 | $57.57 | $56.27 | $56.74 | $56.74 | 23,920 |
2025-02-04 | $57.08 | $58.76 | $56.99 | $58.76 | $58.76 | 26,957 |
2025-02-03 | $55.14 | $57.33 | $53.93 | $56.51 | $56.51 | 41,202 |
2025-01-31 | $60.03 | $61.94 | $58.77 | $58.91 | $58.91 | 32,013 |
2025-01-30 | $60.18 | $61.00 | $58.95 | $60.14 | $60.14 | 29,293 |
2025-01-29 | $59.25 | $59.25 | $57.90 | $58.33 | $58.33 | 11,865 |
2025-01-28 | $58.18 | $59.19 | $57.20 | $58.82 | $58.82 | 32,417 |
2025-01-27 | $55.48 | $58.56 | $54.83 | $58.56 | $58.56 | 27,976 |
2025-01-24 | $58.69 | $58.89 | $57.36 | $57.51 | $57.51 | 17,675 |
2025-01-23 | $57.40 | $58.71 | $57.02 | $58.70 | $58.70 | 22,068 |
2025-01-22 | $58.40 | $58.66 | $57.43 | $57.68 | $57.68 | 33,974 |
2025-01-21 | $58.89 | $58.97 | $56.60 | $58.41 | $58.41 | 34,204 |
2025-01-17 | $56.52 | $58.23 | $56.52 | $57.29 | $57.29 | 100,460 |
2025-01-16 | $55.86 | $55.86 | $54.26 | $54.90 | $54.90 | 29,897 |
2025-01-15 | $54.89 | $55.97 | $54.70 | $55.97 | $55.97 | 75,863 |
2025-01-14 | $54.10 | $54.30 | $51.47 | $51.76 | $51.76 | 20,225 |
2025-01-13 | $50.01 | $52.15 | $49.92 | $52.15 | $52.15 | 15,420 |
2025-01-10 | $51.98 | $52.57 | $50.48 | $51.31 | $51.31 | 19,386 |
2025-01-08 | $52.30 | $53.50 | $52.15 | $53.22 | $53.22 | 9,968 |
2025-01-07 | $55.63 | $55.63 | $52.42 | $52.47 | $52.47 | 45,127 |
2025-01-06 | $57.18 | $57.18 | $55.15 | $55.74 | $55.74 | 29,805 |
2025-01-03 | $52.71 | $55.36 | $52.52 | $55.36 | $55.36 | 26,989 |
2025-01-02 | $54.75 | $54.75 | $51.12 | $52.08 | $52.08 | 36,282 |
2024-12-31 | $56.25 | $56.60 | $54.19 | $54.39 | $54.39 | 21,000 |
2024-12-30 | $56.07 | $56.60 | $54.47 | $55.62 | $55.62 | 56,334 |
2024-12-27 | $60.15 | $60.15 | $57.65 | $58.32 | $58.32 | 34,734 |
2024-12-26 | $62.03 | $62.22 | $61.04 | $61.45 | $61.45 | 19,560 |
2024-12-24 | $59.44 | $62.35 | $59.44 | $62.35 | $62.35 | 48,770 |
2024-12-23 | $58.10 | $58.37 | $56.59 | $58.29 | $58.29 | 32,675 |
2024-12-20 | $55.18 | $60.25 | $55.18 | $57.58 | $57.51 | 62,408 |
2024-12-19 | $60.18 | $60.33 | $56.54 | $57.48 | $57.41 | 72,679 |
2024-12-18 | $65.36 | $67.27 | $56.88 | $57.92 | $57.85 | 143,244 |
2024-12-17 | $66.67 | $67.15 | $65.19 | $66.97 | $66.89 | 38,974 |
2024-12-16 | $64.56 | $66.32 | $64.29 | $66.32 | $66.24 | 46,211 |
2024-12-13 | $62.74 | $63.69 | $62.36 | $63.69 | $63.69 | 61,486 |
2024-12-12 | $64.53 | $64.64 | $62.69 | $62.95 | $62.95 | 42,169 |
2024-12-11 | $63.34 | $64.64 | $62.85 | $64.60 | $64.60 | 71,288 |
2024-12-10 | $60.91 | $63.02 | $60.91 | $61.41 | $61.41 | 50,221 |
2024-12-09 | $62.48 | $63.70 | $60.44 | $61.16 | $61.16 | 64,265 |
2024-12-06 | $59.27 | $61.74 | $59.27 | $61.73 | $61.73 | 69,216 |
2024-12-05 | $57.04 | $58.76 | $57.04 | $58.12 | $58.12 | 37,430 |
2024-12-04 | $55.60 | $56.82 | $55.47 | $56.63 | $56.63 | 34,843 |
2024-12-03 | $55.07 | $55.22 | $54.41 | $55.22 | $55.22 | 25,937 |
2024-12-02 | $54.68 | $55.60 | $54.68 | $55.35 | $55.35 | 43,791 |
2024-11-29 | $52.33 | $53.96 | $52.33 | $53.94 | $53.94 | 36,858 |
2024-11-27 | $53.25 | $53.49 | $52.03 | $52.36 | $52.36 | 27,587 |
2024-11-26 | $52.54 | $53.22 | $52.31 | $53.18 | $53.18 | 39,643 |
2024-11-25 | $53.05 | $53.95 | $52.56 | $52.56 | $52.56 | 56,534 |
2024-11-22 | $49.67 | $51.43 | $49.47 | $51.05 | $51.05 | 53,612 |
2024-11-21 | $48.59 | $49.29 | $47.88 | $48.96 | $48.96 | 30,213 |
2024-11-20 | $48.75 | $48.84 | $47.49 | $48.78 | $48.78 | 22,436 |
2024-11-19 | $47.66 | $49.78 | $47.31 | $49.36 | $49.36 | 48,258 |
2024-11-18 | $49.85 | $50.32 | $48.46 | $49.32 | $49.32 | 42,605 |
2024-11-15 | $48.59 | $49.03 | $47.51 | $47.97 | $47.97 | 32,935 |
2024-11-14 | $51.38 | $51.71 | $49.13 | $49.32 | $49.32 | 37,683 |
2024-11-13 | $51.32 | $51.99 | $50.89 | $51.54 | $51.54 | 45,378 |
2024-11-12 | $52.11 | $52.11 | $49.75 | $50.17 | $50.17 | 43,249 |
2024-11-11 | $51.91 | $52.92 | $51.28 | $52.19 | $52.19 | 54,466 |
2024-11-08 | $47.23 | $50.08 | $47.23 | $49.44 | $49.44 | 44,065 |
2024-11-07 | $45.65 | $47.79 | $45.65 | $47.34 | $47.34 | 44,420 |
2024-11-06 | $45.01 | $45.74 | $43.49 | $45.65 | $45.65 | 56,536 |
2024-11-05 | $40.49 | $41.67 | $40.49 | $41.53 | $41.53 | 31,090 |
2024-11-04 | $39.41 | $40.52 | $39.38 | $39.62 | $39.62 | 18,617 |
2024-11-01 | $40.23 | $41.07 | $39.97 | $40.08 | $40.08 | 22,723 |
2024-10-31 | $39.58 | $39.58 | $38.10 | $38.24 | $38.24 | 27,967 |
2024-10-30 | $40.47 | $40.95 | $40.00 | $40.07 | $40.07 | 9,873 |
2024-10-29 | $39.87 | $40.38 | $39.53 | $40.26 | $40.26 | 14,560 |
2024-10-28 | $41.51 | $41.92 | $40.77 | $40.88 | $40.88 | 17,507 |
2024-10-25 | $40.37 | $41.52 | $40.28 | $40.58 | $40.58 | 34,826 |
2024-10-24 | $38.83 | $40.37 | $38.83 | $40.16 | $40.16 | 57,218 |
2024-10-23 | $37.80 | $37.82 | $36.15 | $36.83 | $36.83 | 27,928 |
2024-10-22 | $38.30 | $39.00 | $37.86 | $38.64 | $38.64 | 13,560 |
2024-10-21 | $39.36 | $39.69 | $38.72 | $39.14 | $39.14 | 13,893 |
2024-10-18 | $39.55 | $40.30 | $39.55 | $40.05 | $40.05 | 11,922 |
2024-10-17 | $40.00 | $40.02 | $39.39 | $39.62 | $39.62 | 10,534 |
2024-10-16 | $39.13 | $39.73 | $39.13 | $39.71 | $39.71 | 8,967 |
2024-10-15 | $39.16 | $39.81 | $39.02 | $39.18 | $39.18 | 15,839 |
2024-10-14 | $38.52 | $39.03 | $38.35 | $38.91 | $38.91 | 29,953 |
2024-10-11 | $37.92 | $38.70 | $37.68 | $38.40 | $38.40 | 18,808 |
2024-10-10 | $39.59 | $39.59 | $38.85 | $38.95 | $38.95 | 26,408 |
2024-10-09 | $38.77 | $39.71 | $38.77 | $39.46 | $39.46 | 25,288 |
2024-10-08 | $38.07 | $38.90 | $38.02 | $38.76 | $38.76 | 26,751 |
2024-10-07 | $38.80 | $38.80 | $37.29 | $37.57 | $37.57 | 25,764 |
2024-10-04 | $39.60 | $39.71 | $38.43 | $39.51 | $39.51 | 22,686 |
2024-10-03 | $38.26 | $38.59 | $37.63 | $37.99 | $37.99 | 33,902 |
2024-10-02 | $39.14 | $39.57 | $38.67 | $39.39 | $39.39 | 21,105 |
2024-10-01 | $40.96 | $40.96 | $39.01 | $40.35 | $40.35 | 31,647 |
2024-09-30 | $41.11 | $41.17 | $39.80 | $41.02 | $41.02 | 19,218 |
2024-09-27 | $41.79 | $41.79 | $41.15 | $41.31 | $41.31 | 26,468 |
2024-09-26 | $41.88 | $41.88 | $40.59 | $41.08 | $41.08 | 20,571 |
2024-09-25 | $40.58 | $40.69 | $40.30 | $40.61 | $40.61 | 21,015 |
2024-09-24 | $40.72 | $41.08 | $40.06 | $41.08 | $41.08 | 53,465 |
2024-09-23 | $39.26 | $40.10 | $39.17 | $40.02 | $39.94 | 28,652 |
2024-09-20 | $38.72 | $38.72 | $37.91 | $38.64 | $38.56 | 10,720 |
2024-09-19 | $38.89 | $39.20 | $38.40 | $38.95 | $38.87 | 57,783 |
2024-09-18 | $36.88 | $38.37 | $36.52 | $36.55 | $36.47 | 22,503 |
2024-09-17 | $36.94 | $37.78 | $36.49 | $36.77 | $36.69 | 28,113 |
2024-09-16 | $36.62 | $36.62 | $35.76 | $36.14 | $36.06 | 38,537 |
2024-09-13 | $35.63 | $36.59 | $35.57 | $36.38 | $36.30 | 32,391 |
2024-09-12 | $34.48 | $35.73 | $34.46 | $35.67 | $35.60 | 38,369 |
2024-09-11 | $33.51 | $34.55 | $31.49 | $34.45 | $34.38 | 19,241 |
2024-09-10 | $32.97 | $33.56 | $32.59 | $33.51 | $33.44 | 14,927 |
2024-09-09 | $32.10 | $32.74 | $32.06 | $32.47 | $32.47 | 13,857 |
2024-09-06 | $33.79 | $34.02 | $31.04 | $31.12 | $31.12 | 23,677 |
2024-09-05 | $33.27 | $34.31 | $33.00 | $33.77 | $33.77 | 23,940 |
2024-09-04 | $32.03 | $32.95 | $32.03 | $32.67 | $32.67 | 14,416 |
2024-09-03 | $33.57 | $33.57 | $31.92 | $32.42 | $32.42 | 25,317 |
2024-08-30 | $32.87 | $33.77 | $32.51 | $33.77 | $33.77 | 51,927 |
2024-08-29 | $33.10 | $33.46 | $32.29 | $32.40 | $32.40 | 14,438 |
2024-08-28 | $32.80 | $32.87 | $31.43 | $32.26 | $32.26 | 20,279 |
2024-08-27 | $33.29 | $33.29 | $32.60 | $33.23 | $33.23 | 11,757 |
2024-08-26 | $34.31 | $34.35 | $33.26 | $33.61 | $33.61 | 46,152 |
2024-08-23 | $33.32 | $34.36 | $33.25 | $34.32 | $34.32 | 54,237 |
2024-08-22 | $34.57 | $34.57 | $32.35 | $32.50 | $32.50 | 32,977 |
2024-08-21 | $33.92 | $34.45 | $33.72 | $34.23 | $34.23 | 33,054 |
2024-08-20 | $33.00 | $33.52 | $32.93 | $33.04 | $33.04 | 14,364 |
2024-08-19 | $32.44 | $33.19 | $32.22 | $33.19 | $33.19 | 36,070 |
2024-08-16 | $31.35 | $32.34 | $31.35 | $31.94 | $31.94 | 20,939 |
2024-08-15 | $30.63 | $31.91 | $30.63 | $31.75 | $31.75 | 100,103 |
2024-08-14 | $29.48 | $29.48 | $28.83 | $29.01 | $29.01 | 12,351 |
2024-08-13 | $28.23 | $29.52 | $28.23 | $29.50 | $29.50 | 24,220 |
2024-08-12 | $28.05 | $28.05 | $27.08 | $27.49 | $27.49 | 9,440 |
2024-08-09 | $27.52 | $27.84 | $27.37 | $27.83 | $27.83 | 6,054 |
2024-08-08 | $26.66 | $27.72 | $26.32 | $27.60 | $27.60 | 15,729 |
2024-08-07 | $28.08 | $28.08 | $25.80 | $25.90 | $25.90 | 36,719 |
2024-08-06 | $26.90 | $28.36 | $26.22 | $27.38 | $27.38 | 29,392 |
2024-08-05 | $24.52 | $27.06 | $24.07 | $26.54 | $26.54 | 50,227 |
2024-08-02 | $29.39 | $29.39 | $27.99 | $28.93 | $28.93 | 52,723 |
2024-08-01 | $35.23 | $35.30 | $31.74 | $32.58 | $32.58 | 28,674 |
2024-07-31 | $34.60 | $35.88 | $34.60 | $35.15 | $35.15 | 41,989 |
2024-07-30 | $34.35 | $34.39 | $32.67 | $33.59 | $33.59 | 19,398 |
2024-07-29 | $33.01 | $34.35 | $33.01 | $34.14 | $34.14 | 41,719 |
2024-07-26 | $32.26 | $33.01 | $31.99 | $32.59 | $32.59 | 29,522 |
2024-07-25 | $32.00 | $33.03 | $31.45 | $31.55 | $31.55 | 31,135 |
2024-07-24 | $33.81 | $33.85 | $31.88 | $31.94 | $31.94 | 58,992 |
2024-07-23 | $37.30 | $37.32 | $36.33 | $36.41 | $36.41 | 9,588 |
2024-07-22 | $36.52 | $37.24 | $36.15 | $36.92 | $36.92 | 12,779 |
2024-07-19 | $36.22 | $36.23 | $35.28 | $35.74 | $35.74 | 29,906 |
2024-07-18 | $38.10 | $38.75 | $36.44 | $36.74 | $36.74 | 36,434 |
2024-07-17 | $39.08 | $39.08 | $37.73 | $37.97 | $37.97 | 44,161 |
2024-07-16 | $38.65 | $39.90 | $38.42 | $39.90 | $39.90 | 35,266 |
2024-07-15 | $38.75 | $39.30 | $37.61 | $37.92 | $37.92 | 48,252 |
2024-07-12 | $36.49 | $38.92 | $36.38 | $38.05 | $38.05 | 40,689 |
2024-07-11 | $38.62 | $39.36 | $36.30 | $36.69 | $36.69 | 81,326 |
2024-07-10 | $37.55 | $38.14 | $36.90 | $38.02 | $38.02 | 28,807 |
2024-07-09 | $37.00 | $37.95 | $37.00 | $37.33 | $37.33 | 45,512 |
2024-07-08 | $36.79 | $37.29 | $36.61 | $36.96 | $36.96 | 35,084 |
2024-07-05 | $36.50 | $36.87 | $36.04 | $36.79 | $36.79 | 29,278 |
2024-07-03 | $35.84 | $36.35 | $35.75 | $35.99 | $35.99 | 25,521 |
2024-07-02 | $34.05 | $35.32 | $34.04 | $35.31 | $35.31 | 59,571 |
2024-07-01 | $33.36 | $33.87 | $33.04 | $33.46 | $33.46 | 21,701 |
2024-06-28 | $33.96 | $34.34 | $32.62 | $32.98 | $32.98 | 39,468 |
2024-06-27 | $33.87 | $34.25 | $33.50 | $34.23 | $34.23 | 54,698 |
2024-06-26 | $31.88 | $33.81 | $31.88 | $33.64 | $33.64 | 22,386 |
2024-06-25 | $32.70 | $32.71 | $32.00 | $32.29 | $32.29 | 15,247 |
2024-06-24 | $33.33 | $33.82 | $32.71 | $32.74 | $32.66 | 66,962 |
2024-06-21 | $32.81 | $33.28 | $32.46 | $33.14 | $33.06 | 16,354 |
2024-06-20 | $32.22 | $32.56 | $31.90 | $32.38 | $32.30 | 13,826 |
2024-06-18 | $32.71 | $32.71 | $32.00 | $32.27 | $32.19 | 13,499 |
2024-06-17 | $30.87 | $32.85 | $30.87 | $32.62 | $32.54 | 30,305 |
2024-06-14 | $31.27 | $31.27 | $30.59 | $31.01 | $31.01 | 18,221 |
2024-06-13 | $32.33 | $32.55 | $31.55 | $31.80 | $31.80 | 28,596 |
2024-06-12 | $31.55 | $32.31 | $31.52 | $31.69 | $31.69 | 24,589 |
2024-06-11 | $30.99 | $30.99 | $30.02 | $30.75 | $30.75 | 8,913 |
2024-06-10 | $30.54 | $31.08 | $30.53 | $31.04 | $31.04 | 12,250 |
2024-06-07 | $30.73 | $31.14 | $30.67 | $30.74 | $30.74 | 9,602 |
2024-06-06 | $30.67 | $31.19 | $30.64 | $31.15 | $31.15 | 60,666 |
2024-06-05 | $30.17 | $30.52 | $29.51 | $30.49 | $30.49 | 13,930 |
2024-06-04 | $29.60 | $30.31 | $29.60 | $29.99 | $29.99 | 23,868 |
2024-06-03 | $30.15 | $30.31 | $29.17 | $29.92 | $29.92 | 36,849 |
2024-05-31 | $29.65 | $30.00 | $28.74 | $30.00 | $30.00 | 16,750 |
2024-05-30 | $29.11 | $29.61 | $29.11 | $29.48 | $29.48 | 29,619 |
2024-05-29 | $28.86 | $29.35 | $28.86 | $29.15 | $29.15 | 17,316 |
2024-05-28 | $29.86 | $29.86 | $29.35 | $29.59 | $29.59 | 10,717 |
2024-05-24 | $29.35 | $30.12 | $29.35 | $29.87 | $29.87 | 36,944 |
2024-05-23 | $30.64 | $30.64 | $28.89 | $29.04 | $29.04 | 26,836 |
2024-05-22 | $31.40 | $31.40 | $30.19 | $30.55 | $30.55 | 22,188 |
2024-05-21 | $30.76 | $31.50 | $30.46 | $31.50 | $31.50 | 12,071 |
2024-05-20 | $31.60 | $31.60 | $30.80 | $30.94 | $30.94 | 10,809 |
2024-05-17 | $30.97 | $31.60 | $30.97 | $31.60 | $31.60 | 12,301 |
2024-05-16 | $31.80 | $31.82 | $31.18 | $31.20 | $31.20 | 23,528 |
2024-05-15 | $31.95 | $31.95 | $31.32 | $31.82 | $31.82 | 30,997 |
2024-05-14 | $31.30 | $31.77 | $31.30 | $31.70 | $31.70 | 6,596 |
2024-05-13 | $32.00 | $32.00 | $31.07 | $31.30 | $31.30 | 25,493 |
2024-05-10 | $31.81 | $31.89 | $31.23 | $31.41 | $31.41 | 5,213 |
2024-05-09 | $31.21 | $32.08 | $31.21 | $31.96 | $31.96 | 4,604 |
2024-05-08 | $31.05 | $31.33 | $30.71 | $31.33 | $31.33 | 6,480 |
2024-05-07 | $32.25 | $32.33 | $31.59 | $31.74 | $31.74 | 13,791 |
2024-05-06 | $31.89 | $32.40 | $31.89 | $32.35 | $32.35 | 9,310 |
2024-05-03 | $31.78 | $32.28 | $31.30 | $31.42 | $31.42 | 26,065 |
2024-05-02 | $30.47 | $30.81 | $29.77 | $30.81 | $30.81 | 13,956 |
2024-05-01 | $30.28 | $31.39 | $29.38 | $29.71 | $29.71 | 18,289 |
2024-04-30 | $31.65 | $32.10 | $30.18 | $30.24 | $30.24 | 21,391 |
2024-04-29 | $32.38 | $32.80 | $31.80 | $32.66 | $32.66 | 35,010 |
2024-04-26 | $30.12 | $31.05 | $30.12 | $30.59 | $30.59 | 47,267 |
2024-04-25 | $28.50 | $29.90 | $28.23 | $29.85 | $29.85 | 14,925 |
2024-04-24 | $30.19 | $30.38 | $29.21 | $29.81 | $29.81 | 19,506 |
2024-04-23 | $28.26 | $29.16 | $28.09 | $28.98 | $28.98 | 13,956 |
2024-04-22 | $27.83 | $28.34 | $27.19 | $27.95 | $27.95 | 16,937 |
2024-04-19 | $28.29 | $28.48 | $27.27 | $27.59 | $27.59 | 23,078 |
2024-04-18 | $28.69 | $29.35 | $28.13 | $28.35 | $28.35 | 14,552 |
2024-04-17 | $29.50 | $29.50 | $28.55 | $28.96 | $28.96 | 39,446 |
2024-04-16 | $29.47 | $29.47 | $28.89 | $29.34 | $29.34 | 11,751 |
2024-04-15 | $31.75 | $31.75 | $29.81 | $29.86 | $29.86 | 28,222 |
2024-04-12 | $32.22 | $32.23 | $31.18 | $31.50 | $31.50 | 24,373 |
2024-04-11 | $32.56 | $33.40 | $31.96 | $33.15 | $33.15 | 8,927 |
2024-04-10 | $32.10 | $32.58 | $31.90 | $32.42 | $32.42 | 24,518 |
2024-04-09 | $33.72 | $33.94 | $33.06 | $33.94 | $33.94 | 18,376 |
2024-04-08 | $33.07 | $33.65 | $33.07 | $33.41 | $33.41 | 18,213 |
2024-04-05 | $32.23 | $33.08 | $32.18 | $32.54 | $32.54 | 25,085 |
2024-04-04 | $33.93 | $34.25 | $32.05 | $32.09 | $32.09 | 22,874 |
2024-04-03 | $32.81 | $33.48 | $32.68 | $33.20 | $33.20 | 19,378 |
2024-04-02 | $32.99 | $33.14 | $32.68 | $33.12 | $33.12 | 18,132 |
2024-04-01 | $35.43 | $35.70 | $34.36 | $34.68 | $34.68 | 17,376 |
2024-03-28 | $35.62 | $35.92 | $35.51 | $35.51 | $35.51 | 17,395 |
2024-03-27 | $35.42 | $35.88 | $34.99 | $35.88 | $35.88 | 18,019 |
2024-03-26 | $35.13 | $35.66 | $34.63 | $34.73 | $34.73 | 15,720 |
2024-03-25 | $34.46 | $35.07 | $34.46 | $34.59 | $34.59 | 10,440 |
2024-03-22 | $34.65 | $35.06 | $34.50 | $34.93 | $34.93 | 10,589 |
2024-03-21 | $35.80 | $36.33 | $35.80 | $35.86 | $35.86 | 16,985 |
2024-03-20 | $33.93 | $35.25 | $33.93 | $35.25 | $35.25 | 28,112 |
2024-03-19 | $32.83 | $33.81 | $32.78 | $33.78 | $33.78 | 13,066 |
2024-03-18 | $33.21 | $33.50 | $32.84 | $33.03 | $32.94 | 10,716 |
2024-03-15 | $33.07 | $33.07 | $32.06 | $32.31 | $32.31 | 21,351 |
2024-03-14 | $33.90 | $34.10 | $32.94 | $33.33 | $33.33 | 18,177 |
2024-03-13 | $33.86 | $34.60 | $33.86 | $34.04 | $34.04 | 13,766 |
2024-03-12 | $33.54 | $34.61 | $33.13 | $34.17 | $34.17 | 22,056 |
2024-03-11 | $33.62 | $33.69 | $33.12 | $33.42 | $33.42 | 26,342 |
2024-03-08 | $34.18 | $34.67 | $33.47 | $33.68 | $33.68 | 23,746 |
2024-03-07 | $33.49 | $34.42 | $33.49 | $34.08 | $34.08 | 28,785 |
2024-03-06 | $33.96 | $34.35 | $33.19 | $33.32 | $33.32 | 80,057 |
2024-03-05 | $34.30 | $34.34 | $33.36 | $33.71 | $33.71 | 53,683 |
2024-03-04 | $36.02 | $36.34 | $34.99 | $34.99 | $34.99 | 46,337 |
2024-03-01 | $36.29 | $36.65 | $35.61 | $36.55 | $36.55 | 43,854 |
2024-02-29 | $35.84 | $36.41 | $35.37 | $36.18 | $36.18 | 35,610 |
2024-02-28 | $34.77 | $36.00 | $34.77 | $35.55 | $35.55 | 56,013 |
2024-02-27 | $35.12 | $35.56 | $34.76 | $35.08 | $35.08 | 20,743 |
2024-02-26 | $34.52 | $35.20 | $34.52 | $34.69 | $34.69 | 35,746 |
2024-02-23 | $34.40 | $34.84 | $34.24 | $34.47 | $34.47 | 39,872 |
2024-02-22 | $33.81 | $35.09 | $33.76 | $34.97 | $34.97 | 44,382 |
2024-02-21 | $32.48 | $33.35 | $32.48 | $33.07 | $33.07 | 29,947 |
2024-02-20 | $32.41 | $32.68 | $31.79 | $32.41 | $32.41 | 32,094 |
2024-02-16 | $33.25 | $33.88 | $32.71 | $33.37 | $33.37 | 36,624 |
2024-02-15 | $32.88 | $33.94 | $32.81 | $33.93 | $33.93 | 30,653 |
2024-02-14 | $32.08 | $32.85 | $31.71 | $32.84 | $32.84 | 40,814 |
2024-02-13 | $31.75 | $32.27 | $31.26 | $31.89 | $31.89 | 50,933 |
2024-02-12 | $33.88 | $34.44 | $33.67 | $33.83 | $33.83 | 54,453 |
2024-02-09 | $33.08 | $34.07 | $33.01 | $33.89 | $33.89 | 93,064 |
2024-02-08 | $32.74 | $33.26 | $32.74 | $33.26 | $33.26 | 14,853 |
2024-02-07 | $32.18 | $33.13 | $32.15 | $32.82 | $32.82 | 30,134 |
2024-02-06 | $31.03 | $31.80 | $31.03 | $31.75 | $31.75 | 18,372 |
2024-02-05 | $31.65 | $31.65 | $30.13 | $31.28 | $31.28 | 48,036 |
2024-02-02 | $31.81 | $33.00 | $31.20 | $32.59 | $32.59 | 45,677 |
2024-02-01 | $29.67 | $31.00 | $29.45 | $31.00 | $31.00 | 29,350 |
2024-01-31 | $30.37 | $30.77 | $29.27 | $29.39 | $29.39 | 122,258 |
2024-01-30 | $31.16 | $31.45 | $30.87 | $31.01 | $31.01 | 39,589 |
2024-01-29 | $29.90 | $31.11 | $29.81 | $31.11 | $31.11 | 31,804 |
2024-01-26 | $29.61 | $30.21 | $29.61 | $29.81 | $29.81 | 36,916 |
2024-01-25 | $29.64 | $29.64 | $28.80 | $29.46 | $29.46 | 42,548 |
2024-01-24 | $31.09 | $31.50 | $30.49 | $30.64 | $30.64 | 26,425 |
2024-01-23 | $31.45 | $31.45 | $30.46 | $30.91 | $30.91 | 26,346 |
2024-01-22 | $31.73 | $32.02 | $30.78 | $31.15 | $31.15 | 61,540 |
2024-01-19 | $30.62 | $31.73 | $30.41 | $31.59 | $31.59 | 28,958 |
2024-01-18 | $30.55 | $30.72 | $29.76 | $30.72 | $30.72 | 50,996 |
2024-01-17 | $30.17 | $30.27 | $29.63 | $30.27 | $30.27 | 26,268 |
2024-01-16 | $30.53 | $31.40 | $30.48 | $31.07 | $31.07 | 33,962 |
2024-01-12 | $32.00 | $32.36 | $30.97 | $31.22 | $31.22 | 61,031 |
2024-01-11 | $32.50 | $32.66 | $31.40 | $32.43 | $32.43 | 48,376 |
2024-01-10 | $32.04 | $32.73 | $31.97 | $32.56 | $32.56 | 25,683 |
2024-01-09 | $31.38 | $31.89 | $31.35 | $31.82 | $31.82 | 18,931 |
2024-01-08 | $30.73 | $32.22 | $30.73 | $32.17 | $32.17 | 42,747 |
2024-01-05 | $30.16 | $31.28 | $30.16 | $30.69 | $30.69 | 25,224 |
2024-01-04 | $30.81 | $31.49 | $30.44 | $30.50 | $30.50 | 22,942 |
2024-01-03 | $32.56 | $32.56 | $31.15 | $31.16 | $31.16 | 38,383 |
2024-01-02 | $33.79 | $33.81 | $32.83 | $33.24 | $33.24 | 58,721 |
2023-12-29 | $34.73 | $34.99 | $33.92 | $34.18 | $34.18 | 35,424 |
2023-12-28 | $35.48 | $35.48 | $34.79 | $34.85 | $34.85 | 17,015 |
2023-12-27 | $35.13 | $35.68 | $35.13 | $35.37 | $35.37 | 26,563 |
2023-12-26 | $34.64 | $35.16 | $34.64 | $35.01 | $35.01 | 33,343 |
2023-12-22 | $34.99 | $35.45 | $34.31 | $34.68 | $34.68 | 41,381 |
2023-12-21 | $35.00 | $35.50 | $34.49 | $35.49 | $35.49 | 49,565 |
2023-12-20 | $35.48 | $36.38 | $33.91 | $34.00 | $33.94 | 74,649 |
2023-12-19 | $35.36 | $36.17 | $35.36 | $35.95 | $35.89 | 43,783 |
2023-12-18 | $34.74 | $35.44 | $34.74 | $35.14 | $35.08 | 55,164 |
2023-12-15 | $34.14 | $34.72 | $34.03 | $34.55 | $34.55 | 39,897 |
2023-12-14 | $33.98 | $34.64 | $33.52 | $34.39 | $34.39 | 68,932 |
2023-12-13 | $31.70 | $33.11 | $31.00 | $33.00 | $33.00 | 52,600 |
2023-12-12 | $31.28 | $31.80 | $31.03 | $31.78 | $31.78 | 27,242 |
2023-12-11 | $31.02 | $31.59 | $30.98 | $31.53 | $31.53 | 19,294 |
2023-12-08 | $30.50 | $31.42 | $30.29 | $31.27 | $31.27 | 38,639 |
2023-12-07 | $30.61 | $30.92 | $30.28 | $30.83 | $30.83 | 17,276 |
2023-12-06 | $30.76 | $31.04 | $30.04 | $30.09 | $30.09 | 46,063 |
2023-12-05 | $29.56 | $30.85 | $29.55 | $29.96 | $29.96 | 43,898 |
2023-12-04 | $29.47 | $30.11 | $29.34 | $29.85 | $29.85 | 37,645 |
2023-12-01 | $28.66 | $30.23 | $28.66 | $30.23 | $30.23 | 75,810 |
2023-11-30 | $29.08 | $29.14 | $28.50 | $29.01 | $29.01 | 32,594 |
2023-11-29 | $30.08 | $30.51 | $29.15 | $29.21 | $29.21 | 21,074 |
2023-11-28 | $28.79 | $29.47 | $28.39 | $29.47 | $29.47 | 20,673 |
2023-11-27 | $28.99 | $29.36 | $28.58 | $28.96 | $28.96 | 32,343 |
2023-11-24 | $28.60 | $28.96 | $28.54 | $28.78 | $28.78 | 7,447 |
2023-11-22 | $28.88 | $29.29 | $28.45 | $28.77 | $28.77 | 33,257 |
2023-11-21 | $28.03 | $28.59 | $27.86 | $28.53 | $28.53 | 23,510 |
2023-11-20 | $28.33 | $28.90 | $28.04 | $28.72 | $28.72 | 32,369 |
2023-11-17 | $27.92 | $28.57 | $27.60 | $28.29 | $28.29 | 26,507 |
2023-11-16 | $27.88 | $28.41 | $27.46 | $27.83 | $27.83 | 25,405 |
2023-11-15 | $29.00 | $29.38 | $28.47 | $28.67 | $28.67 | 39,557 |
2023-11-14 | $27.90 | $28.83 | $27.86 | $28.55 | $28.55 | 89,731 |
2023-11-13 | $25.24 | $26.20 | $25.02 | $25.94 | $25.94 | 32,735 |
2023-11-10 | $24.57 | $25.65 | $24.20 | $25.65 | $25.65 | 28,432 |
2023-11-09 | $25.60 | $25.60 | $24.28 | $24.50 | $24.50 | 30,041 |
2023-11-08 | $26.16 | $26.16 | $25.50 | $25.89 | $25.89 | 28,933 |
2023-11-07 | $25.32 | $26.20 | $25.31 | $26.09 | $26.09 | 45,320 |
2023-11-06 | $25.54 | $25.63 | $24.85 | $25.27 | $25.27 | 24,431 |
2023-11-03 | $24.75 | $25.50 | $24.75 | $25.17 | $25.17 | 44,586 |
2023-11-02 | $23.68 | $24.24 | $23.55 | $24.23 | $24.23 | 58,648 |
2023-11-01 | $22.05 | $22.57 | $21.65 | $22.50 | $22.50 | 142,359 |
2023-10-31 | $21.17 | $21.79 | $20.99 | $21.65 | $21.65 | 25,516 |
2023-10-30 | $21.47 | $21.54 | $20.71 | $21.22 | $21.22 | 27,905 |
2023-10-27 | $21.11 | $21.57 | $20.47 | $20.66 | $20.66 | 34,824 |
2023-10-26 | $20.90 | $21.24 | $19.95 | $20.04 | $20.04 | 40,615 |
2023-10-25 | $21.88 | $21.89 | $21.00 | $21.05 | $21.05 | 36,503 |
2023-10-24 | $22.18 | $22.81 | $22.00 | $22.42 | $22.42 | 33,638 |
2023-10-23 | $21.29 | $22.21 | $20.83 | $21.76 | $21.76 | 29,217 |
2023-10-20 | $22.25 | $22.45 | $21.64 | $21.64 | $21.64 | 32,766 |
2023-10-19 | $23.92 | $24.27 | $22.42 | $22.75 | $22.75 | 92,543 |
2023-10-18 | $25.71 | $25.93 | $24.48 | $24.64 | $24.64 | 19,879 |
2023-10-17 | $25.51 | $26.88 | $25.51 | $26.49 | $26.49 | 23,968 |
2023-10-16 | $25.47 | $26.48 | $25.47 | $26.32 | $26.32 | 30,583 |
2023-10-13 | $26.38 | $26.39 | $24.95 | $25.14 | $25.14 | 39,281 |
2023-10-12 | $27.21 | $27.21 | $25.78 | $26.31 | $26.31 | 19,528 |
2023-10-11 | $27.18 | $27.53 | $26.49 | $27.20 | $27.20 | 37,667 |
2023-10-10 | $25.99 | $27.64 | $25.99 | $26.87 | $26.87 | 44,623 |
2023-10-09 | $25.00 | $26.18 | $24.53 | $26.07 | $26.07 | 32,296 |
2023-10-06 | $24.67 | $26.20 | $24.28 | $25.98 | $25.98 | 27,691 |
2023-10-05 | $25.69 | $25.89 | $24.97 | $25.47 | $25.47 | 13,585 |
2023-10-04 | $24.76 | $26.03 | $24.76 | $25.92 | $25.92 | 22,608 |
2023-10-03 | $25.65 | $25.65 | $24.24 | $24.46 | $24.46 | 24,290 |
2023-10-02 | $25.90 | $26.81 | $25.83 | $26.44 | $26.44 | 44,796 |
2023-09-29 | $27.00 | $27.21 | $26.03 | $26.35 | $26.35 | 48,047 |
2023-09-28 | $24.83 | $26.15 | $24.72 | $25.94 | $25.94 | 23,980 |
2023-09-27 | $25.64 | $25.68 | $24.30 | $25.14 | $25.14 | 22,961 |
2023-09-26 | $26.08 | $26.53 | $25.28 | $25.45 | $25.45 | 22,240 |
2023-09-25 | $26.34 | $26.92 | $25.91 | $26.91 | $26.91 | 42,915 |
2023-09-22 | $27.75 | $27.83 | $26.40 | $26.45 | $26.45 | 25,025 |
2023-09-21 | $28.62 | $28.62 | $27.19 | $27.26 | $27.26 | 44,148 |
2023-09-20 | $30.97 | $31.25 | $29.64 | $29.74 | $29.74 | 23,665 |
2023-09-19 | $30.61 | $30.73 | $29.84 | $30.65 | $30.65 | 21,568 |
2023-09-18 | $31.84 | $31.95 | $31.04 | $31.15 | $31.15 | 22,389 |
2023-09-15 | $33.70 | $33.70 | $31.95 | $32.20 | $32.20 | 40,104 |
2023-09-14 | $33.27 | $34.17 | $32.93 | $33.91 | $33.91 | 36,452 |
2023-09-13 | $32.62 | $33.18 | $32.29 | $32.94 | $32.94 | 23,388 |
2023-09-12 | $32.57 | $33.45 | $32.23 | $32.25 | $32.25 | 32,956 |
2023-09-11 | $31.96 | $33.27 | $31.96 | $33.12 | $33.12 | 57,886 |
2023-09-08 | $30.34 | $31.30 | $30.34 | $30.70 | $30.70 | 12,550 |
2023-09-07 | $29.40 | $30.75 | $29.28 | $30.70 | $30.70 | 26,784 |
2023-09-06 | $30.75 | $30.75 | $29.83 | $30.44 | $30.44 | 21,623 |
2023-09-05 | $31.02 | $31.50 | $30.66 | $31.27 | $31.27 | 23,732 |
2023-09-01 | $32.47 | $32.47 | $30.81 | $31.33 | $31.33 | 39,315 |
2023-08-31 | $31.51 | $32.34 | $31.51 | $31.86 | $31.86 | 39,797 |
2023-08-30 | $30.99 | $31.91 | $30.90 | $31.53 | $31.53 | 24,559 |
2023-08-29 | $28.84 | $31.25 | $28.84 | $31.16 | $31.16 | 33,785 |
2023-08-28 | $29.21 | $29.30 | $28.55 | $29.07 | $29.07 | 26,854 |
2023-08-25 | $28.52 | $28.86 | $27.44 | $28.72 | $28.72 | 27,376 |
2023-08-24 | $29.80 | $29.80 | $27.78 | $27.78 | $27.78 | 20,162 |
2023-08-23 | $28.60 | $29.72 | $28.42 | $29.60 | $29.60 | 36,442 |
2023-08-22 | $29.51 | $29.51 | $28.64 | $28.89 | $28.89 | 39,591 |
2023-08-21 | $28.02 | $28.84 | $27.85 | $28.77 | $28.77 | 38,893 |
2023-08-18 | $27.03 | $27.94 | $26.89 | $27.83 | $27.83 | 41,748 |
2023-08-17 | $29.70 | $29.70 | $27.99 | $28.07 | $28.07 | 108,320 |
2023-08-16 | $30.49 | $30.83 | $29.50 | $29.57 | $29.57 | 69,100 |
2023-08-15 | $31.51 | $32.04 | $30.56 | $30.71 | $30.71 | 27,379 |
2023-08-14 | $31.34 | $32.01 | $31.00 | $32.01 | $32.01 | 38,692 |
2023-08-11 | $31.50 | $31.89 | $31.00 | $31.76 | $31.76 | 44,000 |
2023-08-10 | $32.78 | $33.54 | $31.81 | $32.10 | $32.10 | 37,563 |
2023-08-09 | $32.94 | $32.94 | $31.75 | $31.93 | $31.93 | 17,892 |
2023-08-08 | $32.56 | $33.17 | $32.10 | $33.07 | $33.07 | 38,670 |
2023-08-07 | $33.28 | $33.94 | $32.47 | $33.91 | $33.91 | 26,232 |
2023-08-04 | $34.04 | $34.62 | $32.81 | $32.93 | $32.93 | 68,465 |
2023-08-03 | $30.89 | $31.75 | $30.60 | $31.57 | $31.57 | 35,235 |
2023-08-02 | $32.28 | $32.28 | $31.15 | $31.40 | $31.40 | 45,316 |
2023-08-01 | $33.65 | $33.73 | $33.09 | $33.17 | $33.17 | 23,233 |
2023-07-31 | $34.06 | $34.30 | $33.67 | $34.30 | $34.30 | 28,173 |
2023-07-28 | $33.23 | $33.99 | $32.92 | $33.83 | $33.83 | 44,227 |
2023-07-27 | $34.29 | $34.36 | $31.94 | $32.18 | $32.18 | 55,254 |
2023-07-26 | $32.26 | $33.39 | $32.26 | $33.24 | $33.24 | 31,750 |
2023-07-25 | $33.46 | $33.54 | $33.00 | $33.25 | $33.25 | 20,993 |
2023-07-24 | $32.61 | $33.56 | $32.37 | $33.50 | $33.50 | 33,812 |
2023-07-21 | $33.90 | $33.90 | $32.45 | $32.86 | $32.86 | 51,359 |
2023-07-20 | $35.50 | $35.50 | $32.66 | $32.85 | $32.85 | 116,920 |
2023-07-19 | $36.49 | $37.03 | $36.38 | $36.52 | $36.52 | 39,113 |
2023-07-18 | $35.60 | $36.42 | $35.04 | $36.16 | $36.16 | 40,088 |
2023-07-17 | $35.65 | $35.99 | $35.41 | $35.76 | $35.76 | 38,137 |
2023-07-14 | $34.88 | $35.65 | $34.88 | $35.41 | $35.41 | 34,463 |
2023-07-13 | $34.99 | $35.37 | $34.41 | $35.11 | $35.11 | 77,601 |
2023-07-12 | $34.36 | $34.75 | $33.99 | $34.23 | $34.23 | 57,712 |
2023-07-11 | $32.84 | $33.43 | $32.75 | $33.31 | $33.31 | 35,151 |
2023-07-10 | $32.00 | $32.53 | $31.69 | $32.51 | $32.51 | 110,249 |
2023-07-07 | $31.90 | $33.16 | $31.90 | $32.25 | $32.25 | 50,910 |
2023-07-06 | $32.24 | $32.65 | $31.69 | $32.16 | $32.16 | 66,446 |
2023-07-05 | $33.42 | $33.90 | $33.17 | $33.73 | $33.73 | 49,603 |
2023-07-03 | $33.75 | $34.29 | $33.65 | $33.83 | $33.83 | 53,278 |
2023-06-30 | $32.31 | $32.85 | $31.99 | $32.55 | $32.55 | 63,175 |
2023-06-29 | $31.64 | $31.70 | $30.88 | $31.45 | $31.45 | 42,956 |
2023-06-28 | $30.63 | $32.01 | $30.63 | $31.38 | $31.38 | 90,993 |
2023-06-27 | $29.40 | $31.10 | $29.40 | $31.02 | $31.02 | 124,362 |
2023-06-26 | $29.67 | $30.98 | $29.05 | $29.12 | $29.12 | 46,294 |
2023-06-23 | $30.36 | $31.08 | $29.95 | $30.28 | $30.28 | 59,661 |
2023-06-22 | $29.85 | $31.41 | $29.58 | $31.41 | $31.41 | 51,194 |
2023-06-21 | $31.10 | $31.53 | $30.15 | $30.30 | $30.30 | 65,057 |
2023-06-20 | $30.62 | $31.51 | $30.31 | $31.48 | $31.44 | 42,400 |
2023-06-16 | $31.61 | $31.61 | $30.73 | $30.81 | $30.77 | 155,271 |
2023-06-15 | $29.52 | $31.08 | $29.47 | $30.90 | $30.86 | 73,478 |
2023-06-14 | $30.41 | $30.76 | $29.19 | $30.33 | $30.29 | 124,850 |
2023-06-13 | $30.23 | $30.39 | $29.44 | $30.37 | $30.33 | 183,338 |
2023-06-12 | $28.57 | $29.59 | $28.33 | $29.50 | $29.46 | 100,706 |
2023-06-09 | $28.36 | $29.12 | $27.91 | $28.09 | $28.09 | 149,969 |
2023-06-08 | $26.89 | $27.71 | $26.74 | $27.66 | $27.66 | 98,736 |
2023-06-07 | $27.66 | $27.85 | $26.35 | $26.50 | $26.50 | 80,915 |
2023-06-06 | $25.93 | $27.12 | $25.93 | $27.00 | $27.00 | 106,297 |
2023-06-05 | $26.02 | $26.49 | $25.77 | $26.20 | $26.20 | 85,171 |
2023-06-02 | $25.13 | $26.27 | $25.13 | $26.02 | $26.02 | 235,846 |
2023-06-01 | $23.51 | $24.60 | $22.92 | $24.28 | $24.28 | 78,070 |
2023-05-31 | $23.80 | $23.80 | $22.54 | $23.52 | $23.52 | 71,475 |
2023-05-30 | $24.33 | $24.63 | $23.70 | $24.14 | $24.14 | 72,189 |
2023-05-26 | $22.21 | $24.13 | $22.21 | $23.57 | $23.57 | 134,854 |
2023-05-25 | $22.32 | $22.43 | $21.98 | $22.16 | $22.16 | 25,416 |
2023-05-24 | $22.45 | $22.69 | $22.04 | $22.50 | $22.50 | 24,969 |
2023-05-23 | $22.87 | $23.57 | $22.59 | $22.72 | $22.72 | 86,481 |
2023-05-22 | $23.71 | $23.74 | $23.17 | $23.38 | $23.38 | 27,764 |
2023-05-19 | $24.00 | $24.00 | $23.21 | $23.59 | $23.59 | 42,342 |
2023-05-18 | $23.20 | $24.20 | $23.20 | $24.18 | $24.18 | 65,821 |
2023-05-17 | $22.24 | $23.18 | $22.24 | $23.11 | $23.11 | 52,879 |
2023-05-16 | $21.52 | $22.35 | $21.52 | $21.80 | $21.80 | 38,207 |
2023-05-15 | $22.00 | $22.14 | $21.48 | $22.08 | $22.08 | 36,001 |
2023-05-12 | $22.70 | $22.98 | $21.58 | $22.01 | $22.01 | 155,657 |
2023-05-11 | $22.20 | $22.65 | $22.15 | $22.60 | $22.60 | 17,749 |
2023-05-10 | $22.58 | $22.86 | $21.59 | $22.25 | $22.25 | 38,459 |
2023-05-09 | $21.60 | $21.99 | $21.53 | $21.98 | $21.98 | 7,569 |
2023-05-08 | $22.07 | $22.07 | $21.65 | $22.01 | $22.01 | 13,403 |
2023-05-05 | $21.00 | $21.88 | $21.00 | $21.77 | $21.77 | 21,510 |
2023-05-04 | $20.98 | $21.13 | $20.49 | $20.58 | $20.58 | 22,571 |
2023-05-03 | $21.23 | $22.02 | $21.00 | $21.08 | $21.08 | 26,546 |
2023-05-02 | $21.33 | $21.57 | $20.80 | $21.57 | $21.57 | 19,586 |
2023-05-01 | $21.88 | $22.01 | $21.45 | $21.52 | $21.52 | 17,894 |
2023-04-28 | $21.53 | $22.19 | $21.11 | $22.17 | $22.17 | 30,236 |
2023-04-27 | $20.78 | $22.09 | $20.78 | $22.02 | $22.02 | 64,895 |
2023-04-26 | $20.88 | $21.19 | $20.35 | $20.42 | $20.42 | 32,011 |
2023-04-25 | $21.54 | $21.67 | $20.71 | $20.72 | $20.72 | 34,562 |
2023-04-24 | $22.25 | $22.55 | $21.50 | $22.06 | $22.06 | 71,428 |
2023-04-21 | $21.78 | $22.30 | $21.47 | $22.08 | $22.08 | 40,379 |
2023-04-20 | $21.32 | $21.93 | $21.11 | $21.40 | $21.40 | 68,254 |
2023-04-19 | $21.84 | $22.70 | $21.84 | $22.43 | $22.43 | 28,262 |
2023-04-18 | $22.69 | $22.82 | $22.26 | $22.47 | $22.47 | 20,526 |
2023-04-17 | $22.18 | $22.50 | $21.76 | $22.40 | $22.40 | 26,566 |
2023-04-14 | $21.61 | $22.32 | $21.40 | $21.95 | $21.95 | 72,461 |
2023-04-13 | $20.97 | $21.89 | $20.94 | $21.86 | $21.86 | 53,745 |
2023-04-12 | $21.97 | $22.06 | $20.46 | $20.55 | $20.55 | 64,381 |
2023-04-11 | $21.61 | $21.81 | $21.25 | $21.52 | $21.52 | 58,305 |
2023-04-10 | $20.55 | $21.46 | $20.12 | $21.46 | $21.46 | 38,620 |
2023-04-06 | $21.00 | $21.19 | $20.26 | $21.15 | $21.15 | 39,317 |
2023-04-05 | $22.19 | $22.24 | $21.06 | $21.19 | $21.19 | 45,320 |
2023-04-04 | $22.79 | $22.94 | $22.13 | $22.53 | $22.53 | 33,374 |
2023-04-03 | $22.86 | $23.00 | $22.29 | $22.69 | $22.69 | 70,316 |
2023-03-31 | $21.99 | $23.33 | $21.99 | $23.28 | $23.28 | 107,474 |
2023-03-30 | $21.70 | $21.87 | $21.40 | $21.61 | $21.61 | 55,453 |
2023-03-29 | $20.41 | $21.04 | $20.41 | $21.02 | $21.02 | 36,179 |
2023-03-28 | $19.99 | $20.02 | $19.59 | $19.95 | $19.95 | 18,356 |
2023-03-27 | $20.52 | $20.56 | $19.81 | $20.04 | $20.04 | 67,213 |
2023-03-24 | $19.78 | $20.00 | $19.19 | $19.92 | $19.92 | 49,292 |
2023-03-23 | $20.75 | $21.29 | $19.61 | $20.00 | $20.00 | 49,973 |
2023-03-22 | $21.74 | $22.01 | $20.13 | $20.19 | $20.19 | 38,913 |
2023-03-21 | $20.78 | $21.70 | $20.78 | $21.59 | $21.59 | 57,334 |
2023-03-20 | $19.63 | $20.39 | $19.34 | $20.05 | $20.05 | 30,214 |
2023-03-17 | $20.48 | $20.53 | $19.26 | $19.80 | $19.80 | 33,873 |
2023-03-16 | $19.04 | $20.79 | $19.04 | $20.59 | $20.59 | 49,222 |
2023-03-15 | $18.68 | $19.56 | $18.43 | $19.56 | $19.56 | 73,498 |
2023-03-14 | $19.59 | $19.74 | $18.94 | $19.66 | $19.66 | 121,188 |
2023-03-13 | $18.00 | $19.32 | $17.58 | $18.67 | $18.67 | 175,553 |
2023-03-10 | $19.38 | $19.85 | $18.39 | $18.62 | $18.62 | 173,071 |
2023-03-09 | $20.49 | $21.15 | $19.14 | $19.20 | $19.20 | 48,046 |
2023-03-08 | $20.63 | $20.67 | $20.13 | $20.67 | $20.67 | 16,554 |
2023-03-07 | $21.67 | $21.78 | $20.74 | $20.79 | $20.79 | 30,673 |
2023-03-06 | $22.35 | $22.50 | $21.65 | $21.69 | $21.69 | 74,213 |
2023-03-03 | $21.25 | $22.18 | $21.25 | $22.17 | $22.17 | 42,006 |
2023-03-02 | $19.89 | $20.87 | $19.82 | $20.87 | $20.87 | 51,294 |
2023-03-01 | $21.66 | $21.78 | $20.68 | $21.07 | $21.07 | 40,871 |
2023-02-28 | $22.05 | $22.29 | $21.64 | $21.96 | $21.96 | 62,012 |
2023-02-27 | $21.73 | $22.33 | $21.71 | $21.94 | $21.94 | 55,998 |
2023-02-24 | $21.04 | $21.21 | $20.60 | $21.18 | $21.18 | 44,677 |
2023-02-23 | $22.47 | $22.47 | $21.14 | $22.23 | $22.23 | 40,502 |
2023-02-22 | $22.30 | $22.62 | $21.79 | $22.33 | $22.33 | 24,056 |
2023-02-21 | $23.15 | $23.45 | $21.91 | $21.91 | $21.91 | 56,414 |
2023-02-17 | $23.91 | $24.45 | $23.25 | $24.45 | $24.45 | 48,721 |
2023-02-16 | $25.17 | $25.96 | $24.46 | $24.47 | $24.47 | 73,846 |
2023-02-15 | $24.79 | $26.16 | $24.79 | $26.12 | $26.12 | 61,595 |
2023-02-14 | $23.79 | $25.41 | $23.54 | $25.28 | $25.28 | 79,736 |
2023-02-13 | $23.40 | $24.44 | $23.02 | $24.44 | $24.44 | 31,886 |
2023-02-10 | $23.58 | $23.83 | $22.87 | $23.40 | $23.40 | 41,648 |
2023-02-09 | $25.40 | $25.86 | $23.92 | $24.28 | $24.28 | 66,663 |
2023-02-08 | $24.73 | $24.96 | $23.91 | $24.40 | $24.40 | 26,707 |
2023-02-07 | $24.78 | $25.13 | $23.29 | $25.06 | $25.06 | 100,708 |
2023-02-06 | $24.56 | $25.21 | $24.27 | $24.90 | $24.90 | 91,587 |
2023-02-03 | $25.17 | $26.82 | $24.67 | $25.02 | $25.02 | 117,271 |
2023-02-02 | $26.60 | $28.45 | $26.55 | $27.60 | $27.60 | 157,445 |
2023-02-01 | $23.90 | $25.82 | $23.03 | $25.21 | $25.21 | 106,623 |
2023-01-31 | $22.51 | $23.91 | $22.51 | $23.91 | $23.91 | 87,306 |
2023-01-30 | $23.01 | $23.35 | $22.33 | $22.40 | $22.40 | 92,227 |
2023-01-27 | $21.95 | $24.07 | $21.95 | $23.55 | $23.55 | 177,363 |
2023-01-26 | $21.72 | $22.26 | $21.30 | $22.10 | $22.10 | 96,948 |
2023-01-25 | $19.46 | $20.84 | $19.11 | $20.84 | $20.84 | 63,409 |
2023-01-24 | $20.27 | $20.75 | $19.95 | $20.47 | $20.47 | 50,962 |
2023-01-23 | $19.89 | $20.75 | $19.63 | $20.60 | $20.60 | 140,456 |
2023-01-20 | $18.55 | $19.69 | $18.26 | $19.69 | $19.69 | 115,461 |
2023-01-19 | $18.87 | $19.02 | $18.10 | $18.37 | $18.37 | 71,028 |
2023-01-18 | $20.65 | $21.08 | $19.30 | $19.37 | $19.37 | 119,705 |
2023-01-17 | $20.18 | $20.59 | $19.98 | $20.14 | $20.14 | 71,419 |
2023-01-13 | $18.55 | $20.11 | $18.55 | $20.10 | $20.10 | 65,285 |
2023-01-12 | $19.84 | $19.84 | $18.62 | $19.53 | $19.53 | 132,585 |
2023-01-11 | $18.30 | $19.48 | $18.30 | $19.43 | $19.43 | 129,731 |
2023-01-10 | $17.23 | $18.00 | $17.16 | $17.98 | $17.98 | 34,146 |
2023-01-09 | $17.53 | $18.16 | $17.35 | $17.38 | $17.38 | 107,468 |
2023-01-06 | $15.81 | $17.23 | $15.52 | $17.07 | $17.07 | 72,515 |
2023-01-05 | $16.04 | $16.19 | $15.58 | $15.97 | $15.97 | 116,951 |
2023-01-04 | $16.14 | $16.65 | $15.66 | $16.42 | $16.42 | 45,056 |
2023-01-03 | $16.21 | $16.43 | $15.25 | $15.73 | $15.73 | 68,263 |
2022-12-30 | $15.59 | $16.03 | $15.47 | $16.03 | $16.03 | 58,918 |
2022-12-29 | $15.54 | $16.25 | $15.50 | $16.18 | $16.18 | 96,189 |
2022-12-28 | $15.36 | $15.75 | $14.95 | $15.03 | $15.03 | 60,023 |
2022-12-27 | $15.92 | $15.94 | $15.38 | $15.42 | $15.42 | 43,845 |
2022-12-23 | $15.81 | $16.30 | $15.43 | $16.23 | $16.23 | 47,679 |
2022-12-22 | $16.68 | $16.68 | $15.21 | $15.91 | $15.91 | 132,339 |
2022-12-21 | $17.15 | $17.47 | $16.86 | $17.26 | $17.26 | 71,015 |
2022-12-20 | $16.80 | $17.17 | $16.42 | $16.48 | $16.48 | 64,361 |
2022-12-19 | $18.00 | $18.00 | $16.86 | $17.07 | $17.07 | 77,982 |
2022-12-16 | $18.52 | $18.85 | $17.65 | $17.94 | $17.94 | 114,676 |
2022-12-15 | $19.00 | $19.26 | $18.59 | $19.06 | $19.06 | 82,120 |
2022-12-14 | $20.34 | $20.80 | $19.34 | $20.05 | $20.05 | 45,276 |
2022-12-13 | $22.89 | $22.89 | $19.88 | $20.50 | $20.50 | 107,837 |
2022-12-12 | $20.20 | $20.48 | $19.82 | $20.48 | $20.48 | 39,214 |
2022-12-09 | $20.15 | $20.90 | $20.15 | $20.34 | $20.34 | 24,438 |
2022-12-08 | $20.11 | $20.74 | $19.93 | $20.63 | $20.63 | 48,168 |
2022-12-07 | $20.09 | $20.43 | $19.82 | $20.06 | $20.06 | 33,973 |
2022-12-06 | $21.35 | $21.35 | $19.86 | $20.42 | $20.42 | 65,527 |
2022-12-05 | $22.60 | $22.71 | $21.25 | $21.44 | $21.44 | 124,866 |
2022-12-02 | $22.42 | $23.52 | $22.42 | $23.49 | $23.49 | 42,544 |
2022-12-01 | $23.75 | $24.00 | $23.05 | $23.55 | $23.55 | 68,705 |
2022-11-30 | $21.55 | $23.55 | $21.00 | $23.55 | $23.55 | 168,697 |
2022-11-29 | $21.66 | $21.78 | $21.17 | $21.41 | $21.41 | 36,678 |
2022-11-28 | $21.79 | $22.34 | $21.49 | $21.60 | $21.60 | 98,821 |
2022-11-25 | $21.94 | $22.17 | $21.67 | $22.05 | $22.05 | 51,846 |
2022-11-23 | $21.11 | $22.09 | $21.11 | $22.05 | $22.05 | 147,231 |
2022-11-22 | $20.58 | $21.12 | $20.28 | $21.10 | $21.10 | 72,071 |
2022-11-21 | $21.03 | $21.11 | $20.10 | $20.41 | $20.41 | 34,264 |
2022-11-18 | $22.00 | $22.00 | $20.64 | $21.37 | $21.37 | 29,097 |
2022-11-17 | $20.99 | $21.36 | $20.70 | $21.24 | $21.24 | 38,704 |
2022-11-16 | $21.98 | $22.57 | $21.51 | $22.09 | $22.09 | 60,988 |
2022-11-15 | $23.85 | $24.07 | $22.41 | $23.11 | $23.11 | 96,617 |
2022-11-14 | $22.69 | $23.31 | $22.19 | $22.28 | $22.28 | 64,083 |
2022-11-11 | $22.02 | $23.71 | $21.80 | $23.40 | $23.40 | 99,930 |
2022-11-10 | $20.43 | $21.86 | $20.11 | $21.75 | $21.75 | 101,738 |
2022-11-09 | $19.44 | $19.58 | $17.84 | $17.89 | $17.89 | 62,380 |
2022-11-08 | $19.81 | $20.42 | $18.90 | $19.66 | $19.66 | 74,794 |
2022-11-07 | $20.72 | $20.72 | $19.26 | $19.87 | $19.87 | 48,869 |
2022-11-04 | $21.00 | $21.66 | $19.26 | $20.32 | $20.32 | 55,454 |
2022-11-03 | $19.85 | $20.41 | $19.50 | $19.82 | $19.82 | 26,700 |
2022-11-02 | $22.67 | $23.06 | $20.18 | $20.21 | $20.21 | 48,615 |
2022-11-01 | $24.56 | $24.70 | $22.67 | $22.71 | $22.71 | 21,881 |
2022-10-31 | $23.42 | $23.97 | $22.84 | $23.53 | $23.53 | 17,484 |
2022-10-28 | $21.91 | $24.04 | $21.51 | $23.99 | $23.99 | 58,900 |
2022-10-27 | $24.43 | $24.88 | $23.69 | $23.93 | $23.93 | 41,505 |
2022-10-26 | $23.78 | $25.57 | $23.78 | $24.17 | $24.17 | 58,225 |
2022-10-25 | $23.08 | $24.96 | $23.08 | $24.77 | $24.77 | 58,812 |
2022-10-24 | $22.60 | $23.23 | $21.49 | $23.03 | $23.03 | 38,934 |
2022-10-21 | $20.82 | $22.82 | $20.82 | $22.75 | $22.75 | 52,797 |
2022-10-20 | $21.53 | $22.56 | $20.77 | $21.00 | $21.00 | 49,215 |
2022-10-19 | $22.53 | $22.90 | $21.68 | $22.24 | $22.24 | 57,408 |
2022-10-18 | $24.44 | $24.44 | $22.41 | $23.02 | $23.02 | 116,063 |
2022-10-17 | $21.09 | $22.28 | $21.06 | $22.18 | $22.18 | 56,812 |
2022-10-14 | $23.00 | $23.00 | $19.65 | $19.77 | $19.77 | 40,260 |
2022-10-13 | $19.65 | $22.60 | $19.05 | $22.28 | $22.28 | 72,664 |
2022-10-12 | $21.39 | $21.88 | $21.05 | $21.57 | $21.57 | 23,381 |
2022-10-11 | $21.49 | $22.66 | $21.00 | $21.42 | $21.42 | 36,350 |
2022-10-10 | $22.33 | $22.49 | $21.28 | $21.95 | $21.95 | 47,274 |
2022-10-07 | $23.74 | $23.74 | $21.98 | $22.27 | $22.27 | 57,486 |
2022-10-06 | $25.19 | $25.99 | $24.79 | $24.93 | $24.93 | 33,836 |
2022-10-05 | $24.59 | $25.76 | $23.95 | $25.50 | $25.50 | 44,928 |
2022-10-04 | $25.36 | $26.66 | $25.08 | $25.95 | $25.95 | 111,845 |
2022-10-03 | $23.48 | $24.13 | $22.40 | $23.51 | $23.51 | 71,125 |
2022-09-30 | $24.34 | $25.50 | $23.28 | $23.57 | $23.57 | 38,057 |
2022-09-29 | $26.52 | $26.52 | $24.27 | $25.00 | $25.00 | 49,892 |
2022-09-28 | $26.00 | $28.22 | $25.71 | $27.84 | $27.84 | 68,709 |
2022-09-27 | $26.53 | $27.41 | $25.00 | $25.73 | $25.73 | 57,822 |
2022-09-26 | $25.50 | $27.10 | $25.50 | $25.57 | $25.57 | 51,629 |
2022-09-23 | $26.36 | $26.48 | $24.84 | $25.69 | $25.69 | 80,115 |
2022-09-22 | $29.29 | $29.40 | $27.33 | $27.64 | $27.64 | 36,207 |
2022-09-21 | $32.41 | $32.64 | $29.73 | $29.73 | $29.73 | 33,395 |
2022-09-20 | $32.75 | $32.97 | $31.30 | $31.95 | $31.95 | 23,021 |
2022-09-19 | $31.45 | $33.70 | $31.45 | $33.69 | $33.69 | 45,100 |
2022-09-16 | $31.50 | $32.40 | $30.95 | $32.36 | $32.36 | 46,977 |
2022-09-15 | $33.29 | $35.11 | $32.73 | $33.15 | $33.15 | 88,627 |
2022-09-14 | $32.93 | $34.09 | $32.40 | $33.74 | $33.74 | 57,694 |
2022-09-13 | $34.59 | $35.16 | $32.19 | $32.45 | $32.45 | 111,623 |
2022-09-12 | $37.68 | $38.73 | $37.65 | $38.34 | $38.34 | 76,897 |
2022-09-09 | $35.80 | $37.06 | $35.73 | $36.97 | $36.97 | 80,914 |
2022-09-08 | $33.14 | $34.97 | $32.75 | $34.94 | $34.94 | 80,375 |
2022-09-07 | $31.16 | $34.13 | $31.16 | $34.00 | $34.00 | 82,354 |
2022-09-06 | $31.99 | $31.99 | $29.84 | $31.19 | $31.19 | 35,790 |
2022-09-02 | $33.18 | $33.62 | $30.88 | $31.45 | $31.45 | 48,500 |
2022-09-01 | $30.64 | $32.33 | $29.90 | $32.23 | $32.23 | 84,441 |
2022-08-31 | $33.00 | $33.01 | $31.44 | $31.47 | $31.47 | 94,886 |
2022-08-30 | $34.23 | $34.52 | $31.39 | $32.40 | $32.40 | 46,892 |
2022-08-29 | $32.81 | $34.26 | $32.81 | $33.44 | $33.44 | 65,300 |
2022-08-26 | $38.41 | $38.81 | $34.07 | $34.11 | $34.11 | 59,176 |
2022-08-25 | $38.11 | $38.61 | $37.01 | $38.45 | $38.45 | 62,044 |
2022-08-24 | $36.40 | $38.17 | $36.28 | $37.19 | $37.19 | 33,399 |
2022-08-23 | $36.23 | $37.46 | $36.23 | $36.72 | $36.72 | 24,633 |
2022-08-22 | $37.84 | $37.84 | $36.14 | $36.42 | $36.42 | 83,439 |
2022-08-19 | $41.10 | $41.25 | $39.33 | $39.72 | $39.72 | 43,142 |
2022-08-18 | $42.35 | $42.50 | $41.59 | $42.39 | $42.39 | 60,834 |
2022-08-17 | $42.12 | $43.72 | $41.58 | $42.47 | $42.47 | 84,944 |
2022-08-16 | $42.79 | $45.18 | $42.19 | $43.91 | $43.91 | 109,377 |
2022-08-15 | $41.31 | $42.82 | $41.18 | $42.46 | $42.46 | 82,361 |
2022-08-12 | $39.80 | $41.60 | $39.00 | $41.57 | $41.57 | 70,008 |
2022-08-11 | $40.82 | $41.03 | $38.57 | $38.92 | $38.92 | 75,158 |
2022-08-10 | $39.58 | $40.13 | $38.57 | $39.55 | $39.55 | 94,713 |
2022-08-09 | $37.67 | $37.73 | $35.83 | $36.43 | $36.43 | 58,161 |
2022-08-08 | $38.95 | $40.75 | $38.00 | $38.34 | $38.34 | 72,619 |
2022-08-05 | $38.21 | $39.56 | $37.30 | $37.78 | $37.78 | 114,766 |
2022-08-04 | $39.93 | $40.34 | $39.02 | $39.87 | $39.87 | 75,070 |
2022-08-03 | $38.00 | $39.89 | $37.84 | $39.41 | $39.41 | 88,269 |
2022-08-02 | $36.70 | $38.70 | $36.41 | $36.71 | $36.71 | 73,258 |
2022-08-01 | $36.98 | $39.01 | $36.52 | $37.54 | $37.54 | 130,908 |
2022-07-29 | $35.51 | $37.34 | $34.73 | $37.00 | $37.00 | 210,953 |
2022-07-28 | $31.71 | $33.12 | $30.67 | $33.06 | $33.06 | 68,820 |
2022-07-27 | $29.34 | $31.88 | $29.23 | $31.51 | $31.51 | 66,304 |
2022-07-26 | $29.38 | $29.55 | $28.12 | $28.26 | $28.26 | 58,704 |
2022-07-25 | $32.19 | $32.19 | $30.75 | $31.31 | $31.31 | 56,285 |
2022-07-22 | $33.02 | $34.08 | $31.55 | $32.13 | $32.13 | 79,975 |
2022-07-21 | $31.08 | $32.77 | $30.53 | $32.73 | $32.73 | 92,285 |
2022-07-20 | $29.18 | $30.77 | $29.18 | $30.59 | $30.59 | 80,160 |
2022-07-19 | $27.88 | $29.33 | $27.34 | $29.15 | $29.15 | 36,266 |
2022-07-18 | $27.35 | $28.54 | $26.50 | $26.77 | $26.77 | 51,958 |
2022-07-15 | $26.22 | $26.81 | $26.00 | $26.50 | $26.50 | 55,686 |
2022-07-14 | $24.29 | $25.43 | $23.72 | $25.31 | $25.31 | 33,671 |
2022-07-13 | $23.39 | $25.99 | $22.95 | $25.40 | $25.40 | 68,107 |
2022-07-12 | $25.23 | $26.31 | $24.47 | $24.76 | $24.76 | 35,256 |
2022-07-11 | $27.14 | $27.14 | $25.06 | $25.26 | $25.26 | 49,028 |
2022-07-08 | $26.80 | $28.08 | $26.50 | $27.52 | $27.52 | 62,638 |
2022-07-07 | $25.94 | $27.57 | $25.76 | $27.49 | $27.49 | 66,865 |
2022-07-06 | $25.59 | $26.34 | $24.68 | $25.50 | $25.50 | 112,916 |
2022-07-05 | $23.09 | $25.79 | $22.63 | $25.75 | $25.75 | 99,446 |
2022-07-01 | $22.89 | $24.20 | $22.75 | $24.20 | $24.20 | 59,739 |
2022-06-30 | $23.00 | $23.62 | $21.56 | $22.86 | $22.86 | 30,524 |
2022-06-29 | $23.92 | $24.20 | $23.23 | $23.99 | $23.99 | 9,412 |
2022-06-28 | $27.55 | $28.37 | $24.03 | $24.10 | $24.10 | 57,508 |
2022-06-27 | $28.60 | $28.70 | $27.04 | $27.28 | $27.28 | 58,789 |
2022-06-24 | $26.04 | $28.12 | $26.04 | $28.12 | $28.12 | 64,762 |
2022-06-23 | $24.61 | $25.48 | $23.79 | $25.30 | $25.30 | 46,246 |
2022-06-22 | $23.34 | $25.59 | $23.30 | $24.21 | $24.21 | 30,968 |
2022-06-21 | $23.59 | $25.00 | $23.59 | $24.29 | $24.29 | 38,585 |
2022-06-17 | $21.75 | $22.92 | $21.55 | $22.44 | $22.44 | 23,390 |
2022-06-16 | $23.37 | $23.37 | $20.83 | $21.73 | $21.73 | 75,025 |
2022-06-15 | $23.93 | $26.22 | $23.93 | $25.45 | $25.45 | 143,894 |
2022-06-14 | $23.90 | $24.12 | $22.93 | $23.43 | $23.43 | 42,740 |
2022-06-13 | $24.59 | $25.13 | $23.00 | $23.55 | $23.55 | 56,492 |
2022-06-10 | $29.14 | $29.59 | $27.06 | $27.37 | $27.37 | 52,644 |
2022-06-09 | $32.69 | $33.98 | $31.08 | $31.10 | $31.10 | 45,641 |
2022-06-08 | $33.00 | $34.11 | $32.71 | $32.88 | $32.88 | 61,148 |
2022-06-07 | $31.60 | $33.71 | $31.05 | $33.47 | $33.47 | 81,729 |
2022-06-06 | $34.24 | $34.89 | $33.14 | $33.74 | $33.74 | 53,783 |
2022-06-03 | $33.98 | $34.46 | $32.38 | $32.76 | $32.76 | 98,189 |
2022-06-02 | $33.03 | $35.94 | $32.69 | $35.89 | $35.89 | 68,476 |
2022-06-01 | $34.80 | $35.08 | $32.22 | $32.89 | $32.89 | 221,218 |
2022-05-31 | $33.33 | $34.84 | $31.98 | $33.96 | $33.96 | 120,583 |
2022-05-27 | $31.39 | $33.39 | $31.39 | $33.39 | $33.39 | 158,424 |
2022-05-26 | $27.69 | $30.82 | $27.69 | $30.29 | $30.29 | 160,728 |
2022-05-25 | $23.81 | $27.03 | $23.81 | $26.46 | $26.46 | 459,322 |
2022-05-24 | $25.21 | $25.21 | $23.43 | $24.43 | $24.43 | 19,522 |
2022-05-23 | $26.20 | $26.44 | $24.53 | $26.41 | $26.41 | 40,430 |
2022-05-20 | $27.75 | $27.81 | $23.59 | $25.82 | $25.82 | 54,710 |
2022-05-19 | $26.58 | $28.60 | $26.24 | $27.32 | $27.32 | 37,337 |
2022-05-18 | $31.17 | $31.17 | $26.53 | $27.31 | $27.31 | 73,534 |
2022-05-17 | $33.34 | $33.88 | $31.44 | $33.85 | $33.85 | 22,994 |
2022-05-16 | $33.43 | $33.43 | $31.33 | $31.47 | $31.47 | 19,684 |
2022-05-13 | $32.13 | $34.00 | $31.54 | $33.74 | $33.74 | 47,835 |
2022-05-12 | $28.10 | $31.89 | $27.48 | $30.17 | $30.17 | 72,448 |
2022-05-11 | $32.48 | $33.61 | $29.28 | $29.59 | $29.59 | 39,847 |
2022-05-10 | $35.66 | $36.04 | $31.69 | $33.12 | $33.12 | 43,310 |
2022-05-09 | $35.64 | $37.10 | $33.00 | $33.46 | $33.46 | 107,673 |
2022-05-06 | $39.02 | $40.19 | $36.36 | $38.44 | $38.44 | 35,483 |
2022-05-05 | $45.81 | $45.81 | $38.50 | $39.80 | $39.80 | 39,306 |
2022-05-04 | $43.73 | $47.95 | $41.91 | $47.89 | $47.89 | 34,389 |
2022-05-03 | $44.20 | $44.58 | $43.00 | $44.03 | $44.03 | 23,993 |
2022-05-02 | $42.38 | $44.47 | $40.37 | $44.47 | $44.47 | 58,216 |
2022-04-29 | $46.57 | $48.15 | $42.23 | $42.55 | $42.55 | 38,239 |
2022-04-28 | $48.91 | $51.15 | $45.73 | $50.02 | $50.02 | 50,324 |
2022-04-27 | $48.02 | $49.77 | $46.59 | $47.27 | $47.27 | 26,169 |
2022-04-26 | $54.28 | $54.28 | $47.33 | $47.40 | $47.40 | 29,440 |
2022-04-25 | $53.01 | $55.59 | $52.16 | $55.59 | $55.59 | 24,930 |
2022-04-22 | $57.96 | $58.22 | $54.49 | $54.71 | $54.71 | 17,547 |
2022-04-21 | $65.69 | $66.33 | $58.37 | $58.81 | $58.81 | 42,606 |
2022-04-20 | $63.73 | $63.73 | $60.36 | $60.49 | $60.49 | 28,995 |
2022-04-19 | $58.24 | $62.99 | $58.24 | $62.88 | $62.88 | 23,898 |
2022-04-18 | $57.00 | $58.59 | $56.13 | $57.90 | $57.90 | 15,797 |
2022-04-14 | $58.99 | $59.33 | $57.19 | $57.30 | $57.30 | 18,726 |
2022-04-13 | $55.43 | $60.10 | $55.43 | $59.82 | $59.82 | 74,037 |
2022-04-12 | $57.28 | $59.01 | $55.06 | $55.74 | $55.74 | 47,561 |
2022-04-11 | $56.01 | $58.12 | $55.05 | $55.26 | $55.26 | 25,402 |
2022-04-08 | $59.60 | $60.23 | $58.34 | $58.52 | $58.52 | 9,918 |
2022-04-07 | $59.58 | $60.69 | $56.96 | $60.29 | $60.29 | 11,990 |
2022-04-06 | $61.71 | $61.71 | $57.82 | $59.45 | $59.45 | 34,704 |
2022-04-05 | $68.55 | $68.55 | $63.80 | $64.35 | $64.35 | 13,216 |
2022-04-04 | $64.86 | $69.05 | $64.19 | $68.89 | $68.89 | 20,995 |
2022-04-01 | $65.12 | $65.86 | $63.93 | $64.85 | $64.85 | 12,169 |
2022-03-31 | $68.86 | $68.86 | $64.77 | $64.79 | $64.79 | 18,941 |
2022-03-30 | $70.84 | $70.84 | $67.44 | $68.32 | $68.32 | 30,112 |
2022-03-29 | $70.85 | $72.30 | $69.80 | $71.32 | $71.32 | 52,497 |
2022-03-28 | $65.00 | $68.12 | $65.00 | $67.95 | $67.95 | 41,172 |
2022-03-25 | $64.10 | $64.10 | $61.83 | $63.06 | $63.06 | 13,465 |
2022-03-24 | $63.21 | $63.55 | $61.31 | $63.35 | $63.35 | 9,744 |
2022-03-23 | $63.28 | $64.89 | $61.89 | $62.11 | $62.11 | 32,227 |
2022-03-22 | $61.68 | $65.00 | $61.66 | $64.19 | $64.19 | 32,561 |
2022-03-21 | $62.11 | $62.33 | $58.38 | $60.14 | $60.14 | 21,964 |
2022-03-18 | $56.91 | $61.67 | $56.77 | $61.38 | $61.38 | 29,851 |
2022-03-17 | $54.22 | $57.88 | $54.22 | $57.70 | $57.70 | 26,987 |
2022-03-16 | $52.12 | $55.15 | $50.87 | $55.15 | $55.15 | 39,684 |
2022-03-15 | $46.32 | $50.30 | $46.10 | $49.98 | $49.98 | 20,844 |
2022-03-14 | $48.00 | $48.76 | $44.67 | $45.55 | $45.55 | 24,980 |
2022-03-11 | $51.94 | $51.94 | $47.83 | $47.90 | $47.90 | 19,109 |
2022-03-10 | $49.25 | $51.04 | $48.53 | $50.91 | $50.91 | 15,960 |
2022-03-09 | $49.30 | $50.26 | $48.49 | $49.61 | $49.61 | 26,575 |
2022-03-08 | $45.18 | $49.36 | $43.86 | $45.55 | $45.55 | 49,015 |
2022-03-07 | $52.88 | $53.47 | $45.17 | $45.31 | $45.31 | 37,029 |
2022-03-04 | $54.47 | $54.87 | $51.46 | $52.95 | $52.95 | 23,210 |
2022-03-03 | $60.49 | $60.57 | $54.89 | $55.48 | $55.48 | 37,863 |
2022-03-02 | $58.35 | $60.27 | $56.50 | $59.72 | $59.72 | 13,834 |
2022-03-01 | $58.78 | $58.83 | $54.86 | $56.16 | $56.16 | 18,749 |
2022-02-28 | $56.01 | $59.13 | $55.50 | $58.82 | $58.82 | 18,517 |
2022-02-25 | $55.13 | $57.60 | $52.99 | $57.60 | $57.60 | 27,327 |
2022-02-24 | $44.85 | $54.35 | $44.68 | $54.21 | $54.21 | 67,262 |
2022-02-23 | $57.59 | $57.95 | $50.67 | $50.98 | $50.98 | 42,842 |
2022-02-22 | $59.88 | $60.75 | $54.50 | $56.72 | $56.72 | 47,152 |
2022-02-18 | $63.23 | $63.85 | $60.04 | $62.21 | $62.21 | 22,207 |
2022-02-17 | $66.91 | $67.92 | $62.89 | $63.23 | $63.23 | 20,528 |
2022-02-16 | $66.66 | $69.16 | $66.10 | $68.59 | $68.59 | 16,532 |
2022-02-15 | $66.54 | $68.15 | $66.54 | $68.05 | $68.05 | 23,259 |
2022-02-14 | $62.74 | $66.07 | $61.95 | $63.90 | $63.90 | 22,031 |
2022-02-11 | $69.01 | $69.54 | $61.87 | $63.01 | $63.01 | 37,036 |
2022-02-10 | $68.94 | $72.78 | $67.46 | $68.73 | $68.73 | 37,561 |
2022-02-09 | $72.41 | $73.55 | $71.65 | $72.27 | $72.27 | 29,823 |
2022-02-08 | $66.03 | $70.00 | $65.86 | $69.80 | $69.80 | 30,308 |
2022-02-07 | $68.22 | $70.06 | $66.15 | $66.98 | $66.98 | 29,895 |
2022-02-04 | $66.26 | $69.43 | $64.00 | $67.15 | $67.15 | 46,329 |
2022-02-03 | $63.40 | $66.57 | $61.74 | $62.03 | $62.03 | 38,867 |
2022-02-02 | $71.24 | $71.24 | $66.59 | $68.35 | $68.35 | 23,218 |
2022-02-01 | $69.08 | $69.88 | $65.77 | $69.78 | $69.78 | 32,477 |
2022-01-31 | $61.94 | $68.57 | $61.67 | $68.57 | $68.57 | 28,223 |
2022-01-28 | $57.68 | $61.32 | $55.00 | $61.32 | $61.32 | 30,571 |
2022-01-27 | $64.25 | $64.25 | $57.40 | $57.61 | $57.61 | 30,253 |
2022-01-26 | $67.42 | $67.90 | $59.56 | $62.29 | $62.29 | 50,844 |
2022-01-25 | $62.65 | $65.34 | $60.61 | $63.09 | $63.09 | 50,100 |
2022-01-24 | $59.92 | $66.51 | $55.49 | $66.51 | $66.51 | 89,363 |
2022-01-21 | $68.84 | $69.67 | $63.77 | $63.77 | $63.77 | 49,576 |
2022-01-20 | $75.77 | $78.31 | $69.76 | $70.16 | $70.16 | 34,158 |
2022-01-19 | $79.01 | $79.52 | $74.06 | $74.16 | $74.16 | 33,701 |
2022-01-18 | $79.94 | $80.40 | $77.80 | $78.41 | $78.41 | 46,944 |
2022-01-14 | $82.31 | $84.11 | $79.83 | $83.20 | $83.20 | 27,736 |
2022-01-13 | $90.86 | $91.49 | $83.75 | $84.35 | $84.35 | 38,239 |
2022-01-12 | $90.14 | $91.19 | $87.58 | $89.72 | $89.72 | 35,037 |
2022-01-11 | $86.00 | $88.33 | $83.25 | $88.33 | $88.33 | 30,035 |
2022-01-10 | $83.51 | $85.54 | $78.37 | $85.52 | $85.52 | 61,002 |
2022-01-07 | $91.70 | $92.46 | $86.87 | $87.15 | $87.15 | 32,675 |
2022-01-06 | $91.88 | $93.29 | $87.37 | $91.59 | $91.59 | 36,002 |
2022-01-05 | $100.02 | $100.94 | $92.29 | $92.33 | $92.33 | 59,514 |
2022-01-04 | $102.63 | $104.60 | $99.16 | $100.70 | $100.70 | 48,534 |
2022-01-03 | $99.25 | $102.48 | $98.60 | $102.41 | $102.41 | 64,482 |
2021-12-31 | $94.92 | $95.92 | $94.30 | $94.44 | $94.44 | 35,504 |
2021-12-30 | $96.76 | $97.58 | $94.92 | $95.20 | $95.20 | 22,450 |
2021-12-29 | $96.52 | $96.71 | $94.67 | $96.15 | $96.15 | 21,920 |
2021-12-28 | $95.84 | $97.00 | $95.24 | $95.52 | $95.52 | 35,636 |
2021-12-27 | $93.02 | $96.24 | $93.02 | $95.38 | $95.38 | 47,280 |
2021-12-23 | $90.18 | $93.48 | $89.43 | $92.66 | $92.66 | 37,776 |
2021-12-22 | $85.42 | $89.25 | $85.35 | $89.25 | $89.25 | 28,209 |
2021-12-21 | $80.70 | $84.62 | $79.70 | $84.62 | $84.62 | 35,297 |
2021-12-20 | $78.32 | $78.70 | $76.06 | $78.65 | $78.65 | 51,188 |
2021-12-17 | $81.55 | $85.03 | $80.59 | $82.57 | $82.57 | 21,130 |
2021-12-16 | $92.11 | $92.11 | $84.23 | $84.29 | $84.29 | 33,083 |
2021-12-15 | $86.01 | $90.30 | $82.77 | $90.30 | $90.30 | 30,695 |
2021-12-14 | $85.24 | $87.35 | $83.87 | $87.04 | $87.04 | 41,878 |
2021-12-13 | $95.03 | $95.03 | $87.78 | $88.74 | $88.74 | 35,743 |
2021-12-10 | $96.03 | $96.04 | $91.99 | $96.04 | $96.04 | 29,591 |
2021-12-09 | $97.57 | $98.00 | $93.85 | $93.94 | $93.94 | 21,674 |
2021-12-08 | $99.16 | $99.44 | $96.83 | $99.09 | $99.09 | 20,891 |
2021-12-07 | $96.79 | $99.09 | $95.80 | $98.12 | $98.12 | 41,335 |
2021-12-06 | $90.42 | $93.96 | $86.18 | $91.83 | $91.83 | 28,326 |
2021-12-03 | $95.88 | $95.88 | $85.93 | $88.74 | $88.74 | 58,724 |
2021-12-02 | $92.08 | $95.43 | $91.13 | $94.31 | $94.31 | 29,352 |
2021-12-01 | $100.06 | $101.34 | $90.45 | $90.59 | $90.59 | 46,555 |
2021-11-30 | $98.47 | $100.95 | $94.01 | $96.05 | $96.05 | 52,752 |
2021-11-29 | $99.50 | $102.02 | $98.58 | $99.92 | $99.92 | 45,665 |
2021-11-26 | $99.06 | $99.30 | $94.74 | $95.63 | $95.63 | 34,254 |
2021-11-24 | $99.84 | $104.61 | $98.39 | $103.86 | $103.86 | 28,164 |
2021-11-23 | $106.60 | $107.40 | $99.03 | $103.38 | $103.38 | 61,483 |
2021-11-22 | $108.38 | $111.46 | $104.30 | $105.55 | $105.55 | 83,106 |
2021-11-19 | $104.62 | $107.02 | $104.26 | $106.29 | $106.29 | 42,043 |
2021-11-18 | $103.55 | $105.27 | $101.70 | $104.98 | $104.98 | 42,127 |
2021-11-17 | $100.86 | $103.08 | $100.58 | $101.33 | $101.33 | 53,442 |
2021-11-16 | $95.75 | $100.09 | $95.75 | $99.63 | $99.63 | 64,746 |
2021-11-15 | $96.04 | $96.04 | $93.50 | $95.15 | $95.15 | 31,053 |
2021-11-12 | $94.99 | $95.62 | $92.99 | $95.30 | $95.30 | 19,577 |
2021-11-11 | $97.65 | $97.65 | $94.30 | $94.53 | $94.53 | 23,205 |
2021-11-10 | $95.06 | $98.86 | $92.22 | $95.21 | $95.21 | 36,708 |
2021-11-09 | $103.40 | $103.40 | $95.33 | $96.33 | $96.33 | 78,141 |
2021-11-08 | $103.21 | $105.63 | $101.88 | $101.99 | $101.99 | 64,054 |
2021-11-05 | $106.54 | $108.63 | $106.19 | $106.53 | $106.53 | 49,599 |
2021-11-04 | $102.31 | $105.48 | $102.22 | $104.38 | $104.38 | 47,669 |
2021-11-03 | $94.98 | $100.38 | $94.98 | $100.38 | $100.38 | 42,935 |
2021-11-02 | $95.00 | $97.00 | $93.94 | $95.29 | $95.29 | 49,470 |
2021-11-01 | $94.05 | $97.32 | $92.57 | $97.28 | $97.28 | 46,828 |
2021-10-29 | $88.26 | $92.25 | $87.70 | $92.00 | $92.00 | 31,172 |
2021-10-28 | $89.92 | $92.08 | $89.54 | $91.54 | $91.54 | 40,316 |
2021-10-27 | $88.74 | $90.17 | $87.91 | $88.08 | $88.08 | 34,235 |
2021-10-26 | $88.46 | $92.50 | $86.40 | $87.43 | $87.43 | 54,547 |
2021-10-25 | $83.15 | $88.44 | $82.73 | $87.32 | $87.32 | 39,051 |
2021-10-22 | $82.36 | $82.36 | $80.38 | $81.36 | $81.36 | 14,296 |
2021-10-21 | $78.09 | $82.30 | $78.09 | $82.28 | $82.28 | 22,382 |
2021-10-20 | $79.10 | $79.68 | $78.38 | $78.80 | $78.80 | 9,375 |
2021-10-19 | $79.80 | $80.43 | $78.64 | $78.96 | $78.96 | 23,098 |
2021-10-18 | $76.16 | $79.69 | $75.91 | $79.52 | $79.52 | 43,755 |
2021-10-15 | $74.28 | $76.84 | $74.28 | $76.76 | $76.76 | 75,081 |
2021-10-14 | $72.11 | $73.67 | $72.11 | $73.32 | $73.32 | 31,875 |
2021-10-13 | $70.92 | $71.46 | $69.93 | $71.19 | $71.19 | 10,122 |
2021-10-12 | $69.71 | $70.78 | $69.68 | $70.19 | $70.19 | 6,767 |
2021-10-11 | $69.22 | $70.70 | $68.58 | $68.70 | $68.70 | 11,723 |
2021-10-08 | $70.79 | $70.79 | $69.34 | $69.49 | $69.49 | 18,346 |
2021-10-07 | $69.12 | $71.11 | $69.12 | $70.33 | $70.33 | 29,531 |
2021-10-06 | $65.63 | $67.38 | $65.25 | $67.38 | $67.38 | 24,187 |
2021-10-05 | $66.83 | $68.29 | $66.19 | $66.68 | $66.68 | 13,686 |
2021-10-04 | $68.01 | $68.21 | $65.34 | $66.09 | $66.09 | 22,111 |
2021-10-01 | $67.24 | $68.20 | $65.03 | $67.58 | $67.58 | 18,831 |
2021-09-30 | $69.91 | $69.91 | $66.09 | $66.20 | $66.20 | 49,536 |
2021-09-29 | $70.22 | $71.35 | $69.29 | $69.61 | $69.61 | 19,164 |
2021-09-28 | $72.00 | $72.29 | $68.65 | $69.31 | $69.31 | 19,995 |
2021-09-27 | $71.42 | $74.01 | $71.42 | $73.40 | $73.40 | 57,996 |
2021-09-24 | $70.58 | $72.49 | $69.81 | $72.28 | $72.28 | 40,349 |
2021-09-23 | $70.89 | $72.21 | $70.89 | $71.61 | $71.61 | 17,661 |
2021-09-22 | $68.22 | $70.16 | $68.09 | $69.57 | $69.57 | 15,798 |
2021-09-21 | $67.86 | $67.90 | $66.25 | $66.89 | $66.89 | 17,225 |
2021-09-20 | $67.40 | $67.50 | $63.94 | $66.58 | $66.58 | 26,624 |
2021-09-17 | $71.71 | $72.82 | $70.82 | $71.42 | $71.42 | 10,535 |
2021-09-16 | $70.92 | $72.50 | $70.90 | $72.12 | $72.12 | 14,143 |
2021-09-15 | $69.70 | $71.13 | $67.81 | $71.13 | $71.13 | 12,601 |
2021-09-14 | $71.20 | $71.20 | $68.83 | $69.85 | $69.85 | 12,051 |
2021-09-13 | $71.16 | $71.16 | $68.38 | $70.53 | $70.53 | 19,194 |
2021-09-10 | $72.37 | $72.59 | $69.84 | $70.01 | $70.01 | 15,696 |
2021-09-09 | $72.09 | $72.92 | $71.24 | $71.30 | $71.30 | 23,910 |
2021-09-08 | $71.33 | $72.01 | $69.91 | $71.61 | $71.61 | 13,098 |
2021-09-07 | $71.03 | $71.72 | $71.03 | $71.39 | $71.39 | 15,282 |
2021-09-03 | $70.50 | $70.72 | $69.71 | $70.72 | $70.72 | 16,265 |
2021-09-02 | $71.18 | $71.92 | $70.62 | $70.76 | $70.76 | 12,235 |
2021-09-01 | $71.11 | $71.87 | $70.71 | $70.82 | $70.82 | 18,034 |
2021-08-31 | $70.39 | $70.84 | $69.76 | $70.82 | $70.82 | 14,585 |
2021-08-30 | $69.60 | $71.00 | $69.57 | $70.39 | $70.39 | 22,818 |
2021-08-27 | $67.70 | $69.06 | $67.29 | $68.87 | $68.87 | 21,309 |
2021-08-26 | $68.11 | $68.17 | $66.68 | $67.10 | $67.10 | 20,417 |
2021-08-25 | $68.10 | $69.13 | $67.76 | $68.94 | $68.94 | 14,261 |
2021-08-24 | $67.52 | $68.64 | $67.30 | $68.15 | $68.15 | 19,953 |
2021-08-23 | $65.27 | $67.08 | $65.11 | $66.89 | $66.89 | 24,710 |
2021-08-20 | $62.90 | $64.32 | $62.90 | $64.31 | $64.31 | 20,746 |
2021-08-19 | $62.47 | $63.17 | $61.78 | $62.57 | $62.57 | 21,914 |
2021-08-18 | $63.23 | $65.55 | $63.10 | $63.73 | $63.73 | 32,326 |
2021-08-17 | $65.40 | $65.40 | $61.50 | $63.04 | $63.04 | 54,921 |
2021-08-16 | $67.65 | $67.87 | $65.80 | $67.87 | $67.87 | 42,007 |
2021-08-13 | $69.82 | $69.82 | $68.45 | $68.80 | $68.80 | 11,629 |
2021-08-12 | $69.04 | $69.40 | $67.88 | $69.40 | $69.40 | 14,683 |
2021-08-11 | $68.85 | $69.60 | $68.48 | $69.26 | $69.26 | 10,862 |
2021-08-10 | $68.36 | $69.18 | $68.36 | $68.69 | $68.69 | 17,914 |
2021-08-09 | $67.77 | $68.22 | $67.45 | $68.15 | $68.15 | 12,521 |
2021-08-06 | $69.71 | $69.71 | $67.96 | $68.18 | $68.18 | 14,155 |
2021-08-05 | $68.55 | $69.65 | $68.32 | $69.60 | $69.60 | 15,161 |
2021-08-04 | $68.96 | $69.19 | $67.70 | $67.74 | $67.74 | 17,015 |
2021-08-03 | $68.90 | $69.76 | $67.62 | $69.76 | $69.76 | 14,965 |
2021-08-02 | $68.89 | $69.72 | $68.09 | $68.25 | $68.25 | 27,969 |
2021-07-30 | $67.69 | $69.56 | $67.25 | $67.75 | $67.75 | 56,668 |
2021-07-29 | $70.51 | $72.56 | $70.51 | $71.94 | $71.94 | 20,687 |
2021-07-28 | $70.19 | $70.54 | $69.16 | $69.82 | $69.82 | 25,606 |
2021-07-27 | $71.38 | $71.38 | $68.14 | $70.48 | $70.48 | 24,285 |
2021-07-26 | $71.63 | $72.65 | $71.13 | $72.64 | $72.64 | 34,386 |
2021-07-23 | $69.94 | $71.24 | $69.47 | $71.05 | $71.05 | 27,882 |
2021-07-22 | $68.12 | $69.30 | $67.88 | $69.29 | $69.29 | 16,047 |
2021-07-21 | $67.02 | $68.34 | $67.02 | $68.26 | $68.26 | 19,605 |
2021-07-20 | $63.50 | $66.92 | $62.75 | $66.60 | $66.60 | 27,696 |
2021-07-19 | $61.97 | $63.00 | $60.59 | $63.00 | $63.00 | 57,885 |
2021-07-16 | $68.52 | $68.81 | $65.23 | $65.31 | $65.31 | 26,441 |
2021-07-15 | $68.28 | $69.17 | $66.43 | $67.78 | $67.78 | 30,347 |
2021-07-14 | $70.21 | $70.66 | $68.79 | $69.02 | $69.02 | 23,778 |
2021-07-13 | $71.36 | $71.72 | $69.08 | $69.45 | $69.45 | 38,164 |
2021-07-12 | $70.59 | $71.87 | $70.59 | $71.82 | $71.82 | 30,017 |
2021-07-09 | $69.43 | $70.43 | $69.30 | $70.43 | $70.43 | 17,453 |
2021-07-08 | $65.39 | $69.09 | $64.86 | $68.51 | $68.51 | 48,475 |
2021-07-07 | $69.70 | $70.14 | $67.62 | $69.08 | $69.08 | 42,962 |
2021-07-06 | $69.11 | $69.59 | $67.25 | $69.23 | $69.23 | 29,276 |
2021-07-02 | $67.60 | $68.89 | $67.60 | $68.86 | $68.86 | 28,766 |
2021-07-01 | $66.54 | $67.14 | $66.44 | $67.04 | $67.04 | 28,914 |
2021-06-30 | $65.55 | $66.90 | $65.55 | $66.14 | $66.14 | 29,873 |
2021-06-29 | $65.46 | $66.24 | $65.46 | $65.90 | $65.90 | 20,917 |
2021-06-28 | $65.27 | $65.54 | $64.50 | $65.47 | $65.47 | 29,777 |
2021-06-25 | $65.81 | $66.20 | $65.00 | $65.27 | $65.27 | 58,795 |
2021-06-24 | $64.79 | $65.33 | $63.98 | $64.11 | $64.11 | 84,025 |
2021-06-23 | $62.47 | $63.81 | $62.29 | $63.52 | $63.52 | 60,946 |
2021-06-22 | $60.41 | $62.76 | $60.33 | $62.18 | $62.18 | 68,638 |
2021-06-21 | $59.51 | $60.80 | $59.21 | $60.36 | $60.36 | 22,200 |
2021-06-18 | $58.35 | $59.55 | $58.34 | $59.05 | $59.05 | 39,958 |
2021-06-17 | $58.71 | $60.52 | $58.59 | $59.99 | $59.99 | 41,463 |
2021-06-16 | $59.17 | $59.61 | $57.68 | $59.45 | $59.45 | 25,346 |
2021-06-15 | $59.88 | $59.88 | $58.70 | $59.28 | $59.28 | 20,008 |
2021-06-14 | $60.38 | $60.51 | $59.15 | $60.28 | $60.28 | 28,209 |
2021-06-11 | $59.71 | $60.21 | $59.31 | $60.21 | $60.21 | 16,053 |
2021-06-10 | $58.80 | $59.48 | $58.43 | $59.24 | $59.24 | 24,282 |
2021-06-09 | $59.96 | $59.96 | $58.40 | $58.40 | $58.40 | 25,360 |
2021-06-08 | $59.19 | $59.74 | $58.45 | $59.42 | $59.42 | 27,367 |
2021-06-07 | $57.82 | $58.05 | $56.71 | $58.05 | $58.05 | 45,535 |
2021-06-04 | $57.68 | $58.10 | $57.15 | $58.10 | $58.10 | 24,598 |
2021-06-03 | $57.38 | $57.87 | $56.36 | $56.61 | $56.61 | 34,858 |
2021-06-02 | $59.45 | $59.45 | $58.26 | $58.71 | $58.71 | 47,238 |
2021-06-01 | $61.00 | $61.00 | $59.35 | $59.56 | $59.56 | 37,859 |
2021-05-28 | $60.95 | $61.12 | $59.50 | $59.95 | $59.95 | 28,443 |
2021-05-27 | $60.28 | $60.59 | $59.72 | $60.21 | $60.21 | 36,733 |
2021-05-26 | $58.40 | $60.23 | $58.40 | $59.67 | $59.67 | 46,286 |
2021-05-25 | $57.87 | $58.55 | $56.67 | $57.89 | $57.89 | 45,061 |
2021-05-24 | $56.75 | $58.07 | $56.14 | $57.37 | $57.37 | 41,522 |
2021-05-21 | $57.59 | $57.59 | $55.61 | $55.68 | $55.68 | 40,634 |
2021-05-20 | $55.44 | $56.64 | $55.44 | $56.63 | $56.63 | 27,897 |
2021-05-19 | $53.26 | $54.90 | $52.57 | $54.90 | $54.90 | 43,796 |
2021-05-18 | $58.17 | $58.68 | $56.22 | $56.38 | $56.38 | 42,078 |
2021-05-17 | $57.40 | $57.90 | $56.20 | $57.60 | $57.60 | 37,463 |
2021-05-14 | $56.44 | $58.15 | $56.20 | $58.06 | $58.06 | 30,945 |
2021-05-13 | $55.21 | $56.49 | $53.29 | $55.13 | $55.13 | 48,498 |
2021-05-12 | $58.21 | $58.43 | $53.72 | $53.95 | $53.95 | 65,102 |
2021-05-11 | $58.79 | $60.60 | $57.42 | $60.01 | $60.01 | 56,996 |
2021-05-10 | $66.06 | $66.06 | $62.20 | $62.33 | $62.33 | 48,086 |
2021-05-07 | $64.76 | $66.03 | $64.00 | $65.80 | $65.80 | 67,196 |
2021-05-06 | $64.05 | $64.05 | $62.09 | $63.95 | $63.95 | 30,365 |
2021-05-05 | $65.07 | $65.41 | $63.23 | $63.66 | $63.66 | 25,300 |
2021-05-04 | $64.57 | $64.57 | $61.86 | $64.22 | $64.22 | 59,672 |
2021-05-03 | $68.32 | $68.32 | $65.95 | $66.29 | $66.29 | 41,669 |
2021-04-30 | $66.05 | $67.70 | $66.00 | $67.24 | $67.24 | 35,826 |
2021-04-29 | $67.38 | $67.41 | $64.57 | $66.52 | $66.52 | 43,984 |
2021-04-28 | $66.25 | $67.38 | $66.12 | $66.38 | $66.38 | 21,033 |
2021-04-27 | $66.81 | $67.27 | $66.29 | $66.67 | $66.67 | 30,007 |
2021-04-26 | $66.70 | $67.09 | $65.45 | $66.90 | $66.90 | 45,469 |
2021-04-23 | $65.00 | $66.72 | $64.00 | $66.01 | $66.01 | 63,698 |
2021-04-22 | $66.31 | $66.52 | $63.18 | $64.18 | $64.18 | 87,177 |
2021-04-21 | $62.72 | $66.21 | $62.72 | $66.20 | $66.20 | 38,332 |
2021-04-20 | $65.47 | $65.83 | $62.19 | $63.71 | $63.71 | 105,894 |
2021-04-19 | $67.53 | $67.80 | $65.49 | $66.24 | $66.24 | 97,932 |
2021-04-16 | $67.30 | $68.73 | $67.00 | $68.48 | $68.48 | 64,940 |
2021-04-15 | $67.40 | $67.40 | $65.90 | $66.94 | $66.94 | 37,096 |
2021-04-14 | $68.34 | $68.79 | $65.12 | $65.59 | $65.59 | 93,511 |
2021-04-13 | $66.11 | $67.88 | $65.47 | $67.62 | $67.62 | 46,903 |
2021-04-12 | $64.50 | $65.62 | $64.00 | $65.57 | $65.57 | 81,654 |
2021-04-09 | $62.21 | $64.24 | $62.08 | $64.23 | $64.23 | 69,102 |
2021-04-08 | $62.56 | $62.85 | $61.26 | $62.32 | $62.32 | 57,460 |
2021-04-07 | $62.24 | $62.57 | $61.31 | $61.49 | $61.49 | 41,158 |
2021-04-06 | $61.00 | $62.75 | $60.98 | $62.13 | $62.13 | 51,437 |
2021-04-05 | $59.77 | $61.89 | $59.59 | $61.33 | $61.33 | 109,758 |
2021-04-01 | $57.61 | $57.63 | $57.00 | $57.37 | $57.37 | 40,838 |
2021-03-31 | $55.60 | $56.90 | $55.12 | $56.08 | $56.08 | 39,291 |
2021-03-30 | $52.31 | $54.98 | $52.20 | $54.75 | $54.75 | 29,813 |
2021-03-29 | $53.67 | $54.48 | $52.30 | $53.14 | $53.14 | 49,209 |
2021-03-26 | $53.62 | $54.10 | $51.54 | $54.08 | $54.08 | 32,713 |
2021-03-25 | $50.10 | $52.96 | $49.59 | $52.79 | $52.79 | 47,621 |
2021-03-24 | $54.51 | $55.45 | $51.39 | $51.48 | $51.48 | 54,002 |
2021-03-23 | $55.28 | $56.00 | $53.56 | $53.83 | $53.83 | 32,886 |
2021-03-22 | $55.30 | $56.68 | $54.92 | $55.40 | $55.40 | 29,910 |
2021-03-19 | $53.09 | $54.59 | $51.78 | $54.35 | $54.35 | 41,130 |
2021-03-18 | $56.38 | $56.69 | $53.17 | $53.42 | $53.42 | 81,668 |
2021-03-17 | $54.38 | $58.14 | $53.80 | $57.67 | $57.67 | 60,179 |
2021-03-16 | $57.35 | $57.35 | $54.77 | $55.27 | $55.27 | 67,241 |
2021-03-15 | $55.41 | $57.12 | $54.66 | $57.09 | $57.09 | 61,314 |
2021-03-12 | $52.58 | $54.88 | $52.14 | $54.87 | $54.87 | 63,968 |
2021-03-11 | $54.43 | $55.00 | $53.51 | $54.41 | $54.41 | 51,759 |
2021-03-10 | $53.47 | $54.00 | $51.10 | $52.11 | $52.11 | 81,849 |
2021-03-09 | $48.68 | $52.18 | $48.47 | $51.23 | $51.23 | 67,955 |
2021-03-08 | $46.73 | $48.90 | $46.00 | $46.06 | $46.06 | 97,542 |
2021-03-05 | $46.03 | $46.26 | $40.11 | $45.91 | $45.91 | 48,904 |
2021-03-04 | $48.35 | $49.01 | $42.32 | $45.06 | $45.06 | 68,750 |
2021-03-03 | $51.75 | $51.75 | $48.18 | $48.18 | $48.18 | 51,973 |
2021-03-02 | $54.02 | $54.09 | $51.71 | $51.75 | $51.75 | 26,297 |
2021-03-01 | $52.60 | $53.82 | $51.94 | $53.57 | $53.57 | 35,639 |
2021-02-26 | $51.26 | $51.78 | $48.40 | $50.23 | $50.23 | 54,701 |
2021-02-25 | $55.03 | $55.45 | $48.64 | $49.38 | $49.38 | 75,741 |
2021-02-24 | $53.97 | $55.86 | $52.24 | $55.67 | $55.67 | 34,411 |
2021-02-23 | $53.00 | $54.69 | $48.22 | $53.85 | $53.85 | 60,576 |
2021-02-22 | $57.01 | $57.39 | $55.00 | $55.09 | $55.09 | 58,498 |
2021-02-19 | $60.41 | $60.50 | $58.61 | $58.82 | $58.82 | 18,807 |
2021-02-18 | $57.81 | $60.25 | $57.81 | $59.82 | $59.82 | 17,349 |
2021-02-17 | $57.94 | $59.86 | $57.00 | $59.76 | $59.76 | 24,301 |
2021-02-16 | $60.31 | $60.31 | $58.29 | $58.76 | $58.76 | 32,354 |
2021-02-12 | $58.72 | $59.63 | $58.00 | $59.61 | $59.61 | 39,921 |
2021-02-11 | $60.32 | $60.82 | $58.73 | $59.33 | $59.33 | 28,659 |
2021-02-10 | $61.53 | $61.53 | $58.38 | $59.80 | $59.80 | 35,227 |
2021-02-09 | $61.94 | $62.13 | $61.51 | $61.68 | $61.68 | 19,440 |
2021-02-08 | $63.09 | $63.09 | $61.58 | $62.71 | $62.71 | 56,607 |
2021-02-05 | $60.41 | $62.23 | $60.22 | $61.64 | $61.64 | 25,052 |
2021-02-04 | $59.06 | $59.95 | $58.30 | $59.95 | $59.95 | 31,065 |
2021-02-03 | $60.20 | $60.20 | $58.10 | $58.13 | $58.13 | 33,564 |
2021-02-02 | $57.00 | $60.18 | $57.00 | $59.19 | $59.19 | 38,421 |
2021-02-01 | $53.25 | $55.56 | $52.56 | $55.38 | $55.38 | 24,783 |
2021-01-29 | $54.29 | $54.30 | $51.00 | $51.63 | $51.63 | 41,854 |
2021-01-28 | $54.23 | $56.92 | $53.80 | $55.40 | $55.40 | 36,739 |
2021-01-27 | $58.66 | $58.66 | $54.11 | $54.86 | $54.86 | 78,007 |
2021-01-26 | $61.16 | $61.17 | $60.13 | $60.41 | $60.41 | 14,856 |
2021-01-25 | $60.54 | $61.99 | $57.36 | $60.67 | $60.67 | 44,301 |
2021-01-22 | $59.58 | $60.23 | $58.98 | $60.05 | $60.05 | 34,994 |
2021-01-21 | $60.23 | $61.56 | $60.23 | $60.58 | $60.58 | 27,074 |
2021-01-20 | $58.19 | $60.11 | $57.64 | $59.83 | $59.83 | 49,687 |
2021-01-19 | $57.23 | $57.24 | $56.00 | $56.64 | $56.64 | 22,464 |
2021-01-15 | $56.89 | $57.10 | $54.89 | $55.68 | $55.68 | 25,535 |
2021-01-14 | $58.33 | $59.10 | $56.78 | $56.88 | $56.88 | 46,377 |
2021-01-13 | $58.57 | $58.70 | $57.41 | $58.12 | $58.12 | 21,228 |
2021-01-12 | $56.27 | $58.68 | $56.20 | $58.00 | $58.00 | 44,725 |
2021-01-11 | $57.00 | $57.34 | $55.15 | $55.53 | $55.53 | 46,033 |
2021-01-08 | $57.13 | $58.84 | $56.78 | $58.75 | $58.75 | 62,721 |
2021-01-07 | $53.51 | $55.81 | $53.49 | $55.41 | $55.41 | 61,613 |
2021-01-06 | $51.03 | $53.99 | $51.03 | $52.38 | $52.38 | 37,243 |
2021-01-05 | $48.83 | $51.15 | $48.83 | $50.72 | $50.72 | 29,102 |
2021-01-04 | $51.85 | $52.13 | $48.00 | $49.56 | $49.56 | 35,039 |
2020-12-31 | $50.73 | $51.10 | $50.32 | $51.10 | $51.10 | 11,476 |
2020-12-30 | $50.35 | $51.10 | $50.35 | $50.88 | $50.88 | 31,074 |
2020-12-29 | $50.70 | $50.70 | $49.50 | $50.04 | $50.04 | 25,131 |
2020-12-28 | $49.54 | $50.54 | $49.09 | $50.00 | $50.00 | 26,436 |
2020-12-24 | $48.00 | $48.39 | $47.85 | $48.38 | $48.38 | 3,062 |
2020-12-23 | $47.46 | $48.49 | $47.46 | $48.00 | $48.00 | 11,426 |
2020-12-22 | $48.14 | $48.24 | $46.50 | $47.69 | $47.69 | 37,764 |
2020-12-21 | $47.64 | $49.10 | $47.05 | $48.24 | $48.24 | 35,624 |
2020-12-18 | $50.99 | $50.99 | $49.45 | $49.76 | $49.76 | 19,170 |
2020-12-17 | $50.39 | $50.84 | $50.26 | $50.81 | $50.81 | 25,977 |
2020-12-16 | $49.00 | $50.12 | $48.91 | $49.84 | $49.84 | 19,455 |
2020-12-15 | $47.90 | $48.83 | $47.70 | $48.83 | $48.83 | 10,743 |
2020-12-14 | $48.02 | $48.83 | $47.06 | $47.28 | $47.28 | 21,032 |
2020-12-11 | $46.68 | $47.16 | $45.83 | $46.69 | $46.69 | 16,388 |
2020-12-10 | $47.17 | $47.78 | $46.79 | $47.47 | $47.47 | 14,665 |
2020-12-09 | $48.46 | $48.54 | $46.97 | $47.66 | $47.66 | 25,272 |
2020-12-08 | $47.22 | $47.72 | $46.65 | $47.69 | $47.69 | 21,867 |
2020-12-07 | $47.98 | $47.99 | $47.34 | $47.99 | $47.99 | 19,677 |
2020-12-04 | $48.45 | $48.65 | $48.00 | $48.24 | $48.24 | 12,409 |
2020-12-03 | $47.76 | $48.87 | $47.76 | $48.28 | $48.28 | 18,382 |
2020-12-02 | $48.50 | $48.50 | $47.44 | $47.68 | $47.68 | 32,829 |
2020-12-01 | $49.01 | $49.36 | $48.00 | $48.89 | $48.89 | 38,829 |
2020-11-30 | $48.45 | $48.45 | $45.83 | $47.44 | $47.44 | 30,018 |
2020-11-27 | $48.97 | $49.00 | $48.14 | $48.58 | $48.58 | 14,209 |
2020-11-25 | $47.83 | $48.48 | $47.68 | $48.20 | $48.20 | 17,421 |
2020-11-24 | $47.13 | $48.43 | $46.93 | $48.15 | $48.15 | 42,160 |
2020-11-23 | $45.27 | $46.32 | $45.00 | $46.04 | $46.04 | 17,763 |
2020-11-20 | $45.20 | $45.41 | $44.70 | $44.70 | $44.70 | 9,706 |
2020-11-19 | $44.55 | $45.28 | $44.37 | $45.14 | $45.14 | 10,780 |
2020-11-18 | $45.50 | $46.43 | $44.77 | $44.78 | $44.78 | 11,889 |
2020-11-17 | $45.67 | $46.07 | $44.59 | $45.60 | $45.60 | 20,211 |
2020-11-16 | $46.00 | $46.03 | $44.97 | $46.03 | $46.03 | 30,038 |
2020-11-13 | $42.99 | $44.54 | $42.99 | $44.41 | $44.41 | 15,073 |
2020-11-12 | $43.69 | $44.13 | $41.59 | $42.31 | $42.31 | 24,249 |
2020-11-11 | $43.53 | $44.62 | $43.50 | $44.09 | $44.09 | 21,344 |
2020-11-10 | $43.31 | $43.63 | $41.77 | $42.77 | $42.77 | 26,097 |
2020-11-09 | $47.33 | $48.00 | $43.68 | $43.68 | $43.68 | 36,430 |
2020-11-06 | $44.15 | $44.15 | $42.79 | $43.88 | $43.88 | 28,934 |
2020-11-05 | $44.15 | $44.88 | $43.67 | $44.29 | $44.29 | 28,310 |
2020-11-04 | $40.53 | $43.22 | $40.53 | $41.95 | $41.95 | 33,205 |
2020-11-03 | $38.63 | $39.98 | $38.62 | $39.43 | $39.43 | 27,190 |
2020-11-02 | $37.28 | $37.66 | $35.67 | $36.87 | $36.87 | 19,208 |
2020-10-30 | $37.80 | $38.13 | $35.38 | $36.04 | $36.04 | 51,026 |
2020-10-29 | $38.43 | $39.71 | $37.51 | $38.72 | $38.72 | 22,365 |
2020-10-28 | $39.87 | $40.10 | $38.03 | $38.03 | $38.03 | 33,544 |
2020-10-27 | $42.19 | $42.71 | $41.73 | $41.94 | $41.94 | 6,735 |
2020-10-26 | $43.24 | $43.71 | $40.39 | $41.84 | $41.84 | 30,694 |
2020-10-23 | $43.27 | $44.57 | $43.27 | $44.54 | $44.54 | 11,582 |
2020-10-22 | $43.39 | $43.52 | $41.88 | $43.47 | $43.47 | 23,637 |
2020-10-21 | $43.86 | $44.53 | $42.94 | $43.24 | $43.24 | 13,939 |
2020-10-20 | $43.56 | $45.50 | $43.56 | $44.00 | $44.00 | 26,884 |
2020-10-19 | $45.63 | $45.94 | $42.70 | $42.90 | $42.90 | 23,772 |
2020-10-16 | $46.78 | $46.88 | $44.81 | $44.81 | $44.81 | 17,504 |
2020-10-15 | $43.03 | $45.99 | $42.97 | $45.72 | $45.72 | 18,855 |
2020-10-14 | $47.35 | $47.35 | $44.69 | $45.43 | $45.43 | 29,525 |
2020-10-13 | $46.55 | $47.51 | $46.17 | $47.03 | $47.03 | 25,756 |
2020-10-12 | $46.28 | $47.48 | $45.97 | $46.77 | $46.77 | 45,376 |
2020-10-09 | $44.30 | $45.35 | $44.20 | $45.09 | $45.09 | 47,208 |
2020-10-08 | $43.83 | $43.83 | $42.71 | $43.73 | $43.73 | 26,672 |
2020-10-07 | $41.66 | $43.16 | $41.66 | $42.99 | $42.99 | 18,102 |
2020-10-06 | $42.88 | $43.13 | $39.95 | $40.29 | $40.29 | 52,726 |
2020-10-05 | $41.77 | $42.58 | $41.64 | $42.50 | $42.50 | 18,120 |
2020-10-02 | $39.48 | $41.25 | $39.00 | $40.92 | $40.92 | 46,428 |
2020-10-01 | $40.88 | $41.57 | $40.50 | $41.24 | $41.24 | 27,115 |
2020-09-30 | $39.29 | $41.21 | $39.14 | $39.90 | $39.90 | 40,109 |
2020-09-29 | $39.81 | $40.09 | $38.84 | $38.99 | $38.99 | 23,376 |
2020-09-28 | $38.88 | $40.10 | $38.56 | $39.82 | $39.82 | 26,664 |
2020-09-25 | $35.93 | $37.70 | $35.63 | $37.56 | $37.56 | 6,537 |
2020-09-24 | $35.37 | $37.55 | $35.37 | $36.13 | $36.13 | 16,862 |
2020-09-23 | $39.00 | $39.35 | $35.91 | $36.11 | $36.11 | 33,585 |
2020-09-22 | $36.23 | $38.07 | $36.08 | $38.01 | $38.01 | 31,940 |
2020-09-21 | $35.54 | $35.72 | $33.39 | $35.55 | $35.55 | 49,942 |
2020-09-18 | $39.46 | $39.46 | $36.75 | $37.47 | $37.47 | 39,336 |
2020-09-17 | $38.75 | $39.64 | $38.25 | $39.07 | $39.07 | 37,575 |
2020-09-16 | $41.50 | $42.30 | $40.77 | $40.79 | $40.79 | 14,076 |
2020-09-15 | $41.35 | $41.76 | $40.90 | $41.33 | $41.33 | 28,433 |
2020-09-14 | $40.58 | $41.24 | $40.08 | $40.49 | $40.49 | 19,248 |
2020-09-11 | $39.95 | $40.15 | $38.07 | $39.27 | $39.27 | 17,414 |
2020-09-10 | $41.58 | $42.46 | $38.68 | $39.33 | $39.33 | 66,347 |
2020-09-09 | $39.85 | $41.61 | $39.21 | $40.87 | $40.87 | 34,688 |
2020-09-08 | $37.98 | $40.23 | $37.76 | $38.56 | $38.56 | 28,145 |
2020-09-04 | $42.03 | $42.50 | $37.08 | $40.27 | $40.27 | 80,004 |
2020-09-03 | $45.93 | $45.93 | $40.50 | $41.63 | $41.63 | 97,329 |
2020-09-02 | $45.10 | $46.30 | $44.46 | $46.22 | $46.22 | 29,518 |
2020-09-01 | $43.05 | $44.21 | $42.78 | $44.16 | $44.16 | 32,003 |
2020-08-31 | $43.37 | $43.56 | $42.73 | $42.99 | $42.99 | 21,586 |
2020-08-28 | $43.23 | $43.50 | $42.58 | $43.23 | $43.23 | 54,310 |
2020-08-27 | $43.78 | $43.78 | $41.91 | $42.34 | $42.34 | 40,017 |
2020-08-26 | $42.04 | $43.25 | $41.78 | $43.05 | $43.05 | 31,119 |
2020-08-25 | $41.80 | $41.87 | $41.01 | $41.87 | $41.87 | 30,005 |
2020-08-24 | $40.64 | $41.43 | $40.50 | $41.30 | $41.30 | 46,978 |
2020-08-21 | $38.96 | $39.68 | $38.96 | $39.68 | $39.68 | 25,375 |
2020-08-20 | $38.29 | $39.25 | $38.27 | $39.08 | $39.08 | 36,923 |
2020-08-19 | $40.42 | $40.42 | $39.18 | $39.23 | $39.23 | 42,251 |
2020-08-18 | $39.81 | $40.00 | $38.75 | $39.75 | $39.75 | 48,458 |
2020-08-17 | $38.40 | $39.14 | $38.24 | $39.09 | $39.09 | 28,654 |
2020-08-14 | $37.66 | $37.84 | $37.20 | $37.60 | $37.60 | 25,129 |
2020-08-13 | $37.41 | $38.24 | $37.41 | $37.66 | $37.66 | 32,105 |
2020-08-12 | $37.46 | $37.89 | $36.97 | $37.72 | $37.72 | 37,600 |
2020-08-11 | $37.22 | $37.67 | $36.15 | $36.23 | $36.23 | 67,136 |
2020-08-10 | $35.62 | $36.49 | $35.52 | $36.43 | $36.43 | 52,401 |
2020-08-07 | $35.02 | $35.43 | $34.51 | $35.14 | $35.14 | 53,280 |
2020-08-06 | $34.15 | $35.20 | $34.15 | $35.06 | $35.06 | 17,885 |
2020-08-05 | $33.72 | $34.55 | $33.70 | $34.55 | $34.55 | 23,686 |
2020-08-04 | $32.60 | $33.20 | $32.60 | $33.20 | $33.20 | 34,555 |
2020-08-03 | $33.17 | $33.17 | $32.29 | $32.29 | $32.29 | 36,282 |
2020-07-31 | $33.55 | $33.55 | $31.75 | $32.66 | $32.66 | 21,341 |
2020-07-30 | $31.50 | $32.60 | $31.14 | $32.20 | $32.20 | 14,055 |
2020-07-29 | $32.02 | $32.44 | $31.85 | $32.34 | $32.34 | 10,203 |
2020-07-28 | $32.38 | $32.41 | $31.31 | $31.31 | $31.31 | 11,044 |
2020-07-27 | $32.31 | $32.49 | $31.82 | $32.34 | $32.34 | 19,255 |
2020-07-24 | $31.17 | $31.97 | $30.69 | $31.77 | $31.77 | 7,105 |
2020-07-23 | $33.02 | $33.11 | $30.92 | $31.57 | $31.57 | 31,530 |
2020-07-22 | $31.85 | $33.13 | $31.85 | $33.13 | $33.13 | 17,640 |
2020-07-21 | $32.68 | $32.90 | $31.97 | $31.97 | $31.97 | 30,563 |
2020-07-20 | $30.70 | $32.27 | $30.49 | $32.08 | $32.08 | 21,234 |
2020-07-17 | $31.34 | $31.50 | $30.35 | $30.58 | $30.58 | 95,700 |
2020-07-16 | $30.70 | $31.11 | $30.40 | $31.06 | $31.06 | 19,000 |
2020-07-15 | $31.43 | $31.53 | $30.42 | $31.33 | $31.33 | 97,300 |
2020-07-14 | $28.76 | $30.06 | $27.81 | $30.06 | $30.06 | 30,200 |
2020-07-13 | $31.00 | $32.45 | $28.96 | $29.09 | $29.09 | 72,100 |
2020-07-10 | $29.37 | $30.37 | $29.01 | $30.37 | $30.37 | 26,400 |
2020-07-09 | $29.77 | $29.77 | $28.00 | $29.26 | $29.26 | 26,800 |
2020-07-08 | $28.66 | $29.36 | $28.37 | $29.36 | $29.36 | 12,700 |
2020-07-07 | $29.50 | $29.68 | $28.35 | $28.39 | $28.39 | 64,900 |
2020-07-06 | $29.05 | $29.86 | $28.97 | $29.85 | $29.85 | 27,000 |
2020-07-02 | $28.73 | $29.21 | $27.77 | $27.77 | $27.77 | 35,400 |
2020-07-01 | $27.16 | $27.79 | $26.83 | $27.58 | $27.58 | 33,800 |
2020-06-30 | $25.61 | $27.09 | $25.61 | $26.82 | $26.82 | 21,800 |
2020-06-29 | $24.69 | $25.75 | $24.00 | $25.63 | $25.63 | 13,000 |
2020-06-26 | $26.37 | $26.37 | $24.36 | $24.38 | $24.38 | 29,664 |
2020-06-25 | $25.67 | $26.29 | $25.09 | $26.29 | $26.29 | 22,720 |
2020-06-24 | $27.39 | $27.71 | $25.17 | $26.06 | $26.06 | 54,671 |
2020-06-23 | $28.13 | $28.50 | $27.89 | $28.05 | $28.05 | 19,398 |
2020-06-22 | $26.56 | $27.43 | $26.11 | $27.35 | $27.35 | 17,761 |
2020-06-19 | $28.45 | $28.45 | $26.52 | $26.55 | $26.55 | 17,738 |
2020-06-18 | $27.04 | $27.57 | $26.93 | $27.18 | $27.18 | 27,544 |
2020-06-17 | $28.18 | $28.19 | $27.41 | $27.57 | $27.57 | 29,617 |
2020-06-16 | $28.37 | $28.49 | $26.06 | $27.68 | $27.68 | 33,331 |
2020-06-15 | $23.40 | $26.23 | $23.38 | $25.91 | $25.91 | 26,231 |
2020-06-12 | $26.73 | $26.75 | $23.92 | $25.41 | $25.41 | 40,568 |
2020-06-11 | $26.27 | $27.51 | $24.44 | $24.54 | $24.54 | 89,624 |
2020-06-10 | $30.26 | $30.36 | $29.20 | $29.30 | $29.30 | 41,716 |
2020-06-09 | $29.63 | $30.64 | $29.44 | $30.15 | $30.15 | 46,632 |
2020-06-08 | $30.36 | $30.85 | $29.97 | $30.85 | $30.85 | 99,328 |
2020-06-05 | $29.76 | $29.90 | $29.17 | $29.44 | $29.44 | 79,536 |
2020-06-04 | $27.82 | $28.20 | $27.00 | $27.48 | $27.48 | 57,812 |
2020-06-03 | $27.16 | $28.13 | $26.93 | $27.94 | $27.94 | 55,167 |
2020-06-02 | $26.14 | $26.34 | $25.75 | $26.30 | $26.30 | 37,808 |
2020-06-01 | $25.31 | $25.96 | $25.09 | $25.79 | $25.79 | 35,755 |
2020-05-29 | $24.60 | $25.25 | $24.24 | $25.11 | $25.11 | 42,922 |
2020-05-28 | $26.01 | $26.24 | $24.58 | $24.81 | $24.81 | 42,341 |
2020-05-27 | $25.45 | $25.71 | $23.87 | $25.71 | $25.71 | 49,723 |
2020-05-26 | $25.34 | $25.38 | $24.46 | $24.47 | $24.47 | 40,720 |
2020-05-22 | $23.31 | $23.54 | $22.88 | $23.43 | $23.43 | 29,328 |
2020-05-21 | $23.53 | $23.87 | $22.83 | $23.49 | $23.49 | 35,698 |
2020-05-20 | $23.55 | $23.55 | $22.84 | $23.18 | $23.18 | 26,765 |
2020-05-19 | $22.50 | $23.44 | $22.22 | $22.35 | $22.35 | 46,788 |
2020-05-18 | $22.22 | $22.89 | $21.98 | $22.63 | $22.63 | 42,802 |
2020-05-15 | $19.15 | $20.32 | $19.15 | $20.28 | $20.28 | 39,523 |
2020-05-14 | $18.14 | $19.61 | $17.60 | $19.61 | $19.61 | 23,230 |
2020-05-13 | $19.62 | $19.96 | $18.21 | $18.84 | $18.84 | 42,589 |
2020-05-12 | $21.67 | $21.67 | $19.77 | $19.79 | $19.79 | 22,417 |
2020-05-11 | $20.87 | $21.59 | $20.80 | $21.28 | $21.28 | 14,388 |
2020-05-08 | $20.80 | $21.34 | $20.65 | $21.33 | $21.33 | 11,565 |
2020-05-07 | $20.00 | $20.43 | $20.00 | $20.17 | $20.17 | 33,410 |
2020-05-06 | $19.89 | $19.89 | $19.15 | $19.26 | $19.26 | 35,061 |
2020-05-05 | $19.99 | $20.00 | $19.17 | $19.19 | $19.19 | 30,081 |
2020-05-04 | $18.17 | $19.03 | $17.64 | $18.95 | $18.95 | 41,783 |
2020-05-01 | $18.90 | $19.59 | $18.35 | $18.70 | $18.70 | 83,068 |
2020-04-30 | $21.24 | $21.52 | $20.57 | $21.20 | $21.20 | 25,120 |
2020-04-29 | $23.41 | $23.41 | $21.13 | $21.56 | $21.56 | 65,206 |
2020-04-28 | $21.00 | $21.25 | $20.00 | $20.11 | $20.11 | 38,189 |
2020-04-27 | $19.66 | $20.36 | $19.38 | $20.04 | $20.04 | 56,272 |
2020-04-24 | $18.22 | $19.18 | $18.12 | $18.93 | $18.93 | 29,640 |
2020-04-23 | $18.34 | $18.72 | $18.00 | $18.06 | $18.06 | 27,698 |
2020-04-22 | $17.78 | $18.37 | $17.73 | $17.94 | $17.94 | 46,452 |
2020-04-21 | $17.27 | $17.73 | $16.58 | $17.02 | $17.02 | 40,678 |
2020-04-20 | $19.12 | $19.42 | $18.42 | $18.48 | $18.48 | 51,344 |
2020-04-17 | $19.38 | $19.48 | $18.42 | $19.33 | $19.33 | 47,189 |
2020-04-16 | $17.32 | $18.36 | $17.03 | $17.88 | $17.88 | 28,414 |
2020-04-15 | $16.61 | $17.60 | $16.52 | $17.23 | $17.23 | 41,959 |
2020-04-14 | $17.68 | $18.55 | $17.34 | $18.48 | $18.48 | 91,439 |
2020-04-13 | $16.90 | $16.90 | $15.60 | $16.41 | $16.41 | 50,605 |
2020-04-09 | $16.66 | $17.22 | $16.10 | $16.48 | $16.48 | 84,792 |
2020-04-08 | $14.90 | $15.81 | $14.70 | $15.70 | $15.70 | 41,995 |
2020-04-07 | $15.88 | $15.95 | $14.21 | $14.40 | $14.40 | 61,234 |
2020-04-06 | $12.59 | $13.94 | $12.20 | $13.79 | $13.79 | 36,226 |
2020-04-03 | $11.35 | $11.38 | $10.63 | $10.96 | $10.96 | 4,991 |
2020-04-02 | $11.11 | $11.78 | $10.93 | $11.51 | $11.51 | 11,059 |
2020-04-01 | $12.01 | $12.22 | $11.26 | $11.48 | $11.48 | 51,323 |
2020-03-31 | $13.97 | $14.27 | $13.17 | $13.17 | $13.17 | 17,721 |
2020-03-30 | $13.40 | $14.14 | $12.85 | $14.08 | $14.08 | 21,747 |
2020-03-27 | $13.03 | $14.23 | $12.67 | $13.37 | $13.37 | 29,929 |
2020-03-26 | $13.83 | $14.94 | $13.74 | $14.83 | $14.83 | 87,276 |
2020-03-25 | $12.81 | $14.46 | $12.31 | $13.22 | $13.22 | 27,832 |
2020-03-24 | $11.80 | $12.44 | $11.32 | $12.41 | $12.41 | 21,624 |
2020-03-23 | $9.36 | $10.05 | $9.00 | $9.80 | $9.77 | 30,532 |
2020-03-20 | $11.34 | $11.90 | $9.75 | $9.82 | $9.79 | 18,659 |
2020-03-19 | $9.90 | $11.31 | $9.01 | $10.78 | $10.74 | 37,918 |
2020-03-18 | $11.00 | $11.00 | $7.52 | $9.95 | $9.92 | 47,131 |
2020-03-17 | $11.39 | $12.26 | $10.04 | $11.53 | $11.49 | 19,947 |
2020-03-16 | $14.60 | $14.60 | $10.39 | $10.56 | $10.53 | 22,802 |
2020-03-13 | $16.80 | $17.48 | $14.08 | $16.22 | $16.18 | 28,195 |
2020-03-12 | $15.55 | $16.74 | $14.62 | $14.62 | $14.58 | 11,138 |
2020-03-11 | $23.76 | $23.76 | $20.00 | $20.34 | $20.28 | 10,487 |
2020-03-10 | $23.47 | $24.33 | $21.35 | $24.33 | $24.26 | 5,651 |
2020-03-09 | $21.01 | $23.42 | $21.01 | $21.41 | $21.35 | 15,215 |
2020-03-06 | $24.98 | $26.28 | $24.64 | $26.03 | $25.95 | 15,017 |
2020-03-05 | $29.83 | $29.83 | $26.87 | $27.24 | $27.16 | 14,859 |
2020-03-04 | $29.19 | $30.67 | $28.42 | $30.67 | $30.58 | 10,548 |
2020-03-03 | $30.29 | $30.46 | $27.10 | $27.71 | $27.63 | 13,305 |
2020-03-02 | $27.46 | $29.67 | $26.50 | $29.67 | $29.59 | 10,895 |
2020-02-28 | $24.81 | $26.99 | $24.81 | $26.97 | $26.89 | 29,987 |
2020-02-27 | $29.89 | $31.40 | $28.01 | $28.01 | $27.93 | 11,232 |
2020-02-26 | $32.99 | $33.50 | $31.48 | $31.53 | $31.44 | 11,211 |
2020-02-25 | $35.46 | $35.46 | $32.07 | $32.34 | $32.24 | 11,972 |
2020-02-24 | $34.10 | $36.00 | $34.10 | $35.01 | $34.91 | 28,021 |
2020-02-21 | $40.75 | $40.75 | $38.74 | $39.08 | $38.97 | 15,632 |
2020-02-20 | $40.93 | $41.24 | $39.96 | $40.99 | $40.87 | 5,384 |
2020-02-19 | $41.00 | $41.29 | $41.00 | $41.00 | $40.88 | 3,263 |
2020-02-18 | $40.32 | $40.77 | $40.27 | $40.36 | $40.25 | 5,875 |
2020-02-14 | $40.60 | $40.86 | $40.17 | $40.33 | $40.21 | 5,383 |
2020-02-13 | $40.20 | $41.00 | $40.18 | $40.60 | $40.48 | 9,125 |
2020-02-12 | $40.40 | $40.82 | $40.40 | $40.79 | $40.67 | 9,546 |
2020-02-11 | $39.17 | $40.03 | $39.17 | $39.47 | $39.36 | 14,699 |
2020-02-10 | $38.00 | $38.64 | $38.00 | $38.64 | $38.53 | 2,530 |
2020-02-07 | $37.65 | $37.99 | $37.36 | $37.40 | $37.30 | 2,986 |
2020-02-06 | $38.63 | $38.63 | $38.01 | $38.04 | $37.93 | 7,468 |
2020-02-05 | $38.82 | $38.82 | $37.54 | $38.20 | $38.09 | 7,090 |
2020-02-04 | $37.56 | $37.98 | $37.49 | $37.58 | $37.47 | 15,445 |
2020-02-03 | $36.28 | $36.65 | $35.79 | $35.79 | $35.69 | 6,512 |
2020-01-31 | $36.31 | $36.36 | $34.78 | $35.05 | $34.95 | 6,531 |
2020-01-30 | $34.43 | $34.76 | $33.99 | $34.76 | $34.66 | 6,322 |
2020-01-29 | $35.29 | $35.44 | $34.88 | $35.00 | $34.90 | 1,195 |
2020-01-28 | $34.76 | $35.21 | $34.76 | $35.05 | $34.95 | 2,728 |
2020-01-27 | $33.76 | $34.51 | $32.89 | $34.04 | $33.95 | 15,573 |
2020-01-24 | $36.92 | $36.92 | $35.12 | $35.63 | $35.52 | 8,955 |
2020-01-23 | $36.28 | $37.18 | $35.91 | $37.18 | $37.07 | 5,154 |
2020-01-22 | $37.09 | $37.80 | $37.01 | $37.01 | $36.90 | 4,126 |
2020-01-21 | $37.10 | $37.20 | $36.46 | $37.08 | $36.98 | 14,225 |
2020-01-17 | $37.47 | $37.47 | $37.23 | $37.44 | $37.33 | 7,385 |
2020-01-16 | $36.51 | $37.00 | $36.51 | $37.00 | $36.89 | 6,264 |
2020-01-15 | $36.24 | $36.37 | $35.97 | $36.03 | $35.93 | 5,458 |
2020-01-14 | $36.39 | $36.64 | $36.16 | $36.31 | $36.20 | 7,226 |
2020-01-13 | $36.03 | $36.52 | $35.92 | $36.39 | $36.28 | 2,709 |
2020-01-10 | $36.65 | $36.65 | $36.08 | $36.09 | $35.99 | 7,654 |
2020-01-09 | $36.70 | $36.95 | $36.51 | $36.66 | $36.55 | 8,252 |
2020-01-08 | $36.16 | $36.57 | $35.86 | $36.02 | $35.92 | 13,244 |
2020-01-07 | $35.90 | $35.90 | $35.40 | $35.74 | $35.64 | 6,357 |
2020-01-06 | $35.02 | $35.91 | $35.02 | $35.91 | $35.81 | 6,219 |
2020-01-03 | $35.11 | $35.79 | $35.11 | $35.67 | $35.56 | 10,862 |
2020-01-02 | $35.84 | $36.48 | $35.61 | $36.48 | $36.38 | 19,950 |
2019-12-31 | $35.00 | $35.56 | $35.00 | $35.31 | $35.20 | 6,690 |
2019-12-30 | $36.35 | $36.35 | $35.10 | $35.14 | $35.04 | 8,371 |
2019-12-27 | $36.37 | $36.47 | $35.79 | $35.92 | $35.82 | 11,443 |
2019-12-26 | $34.88 | $35.85 | $34.88 | $35.85 | $35.75 | 5,937 |
2019-12-24 | $34.64 | $34.72 | $34.61 | $34.70 | $34.60 | 3,998 |
2019-12-23 | $34.97 | $34.97 | $34.41 | $34.41 | $34.31 | 8,767 |
2019-12-20 | $34.97 | $34.97 | $34.58 | $34.76 | $34.63 | 7,066 |
2019-12-19 | $34.17 | $34.60 | $34.17 | $34.53 | $34.40 | 7,167 |
2019-12-18 | $34.20 | $34.32 | $34.10 | $34.30 | $34.17 | 3,655 |
2019-12-17 | $34.13 | $34.28 | $34.12 | $34.23 | $34.10 | 15,768 |
2019-12-16 | $33.60 | $33.90 | $33.47 | $33.74 | $33.61 | 4,273 |
2019-12-13 | $32.91 | $33.40 | $32.84 | $33.27 | $33.15 | 6,919 |
2019-12-12 | $32.75 | $33.32 | $32.75 | $33.19 | $33.07 | 5,013 |
2019-12-11 | $32.00 | $32.35 | $31.75 | $32.35 | $32.23 | 4,421 |
2019-12-10 | $32.44 | $32.44 | $32.10 | $32.10 | $31.98 | 1,111 |
2019-12-09 | $32.50 | $32.52 | $32.33 | $32.33 | $32.21 | 1,774 |
2019-12-06 | $32.17 | $32.42 | $32.17 | $32.20 | $32.08 | 3,903 |
2019-12-05 | $31.52 | $31.56 | $31.40 | $31.41 | $31.29 | 1,388 |
2019-12-04 | $31.51 | $31.79 | $31.49 | $31.55 | $31.44 | 21,289 |
2019-12-03 | $31.14 | $31.14 | $30.51 | $31.05 | $30.93 | 43,420 |
2019-12-02 | $32.93 | $32.93 | $31.87 | $32.04 | $31.92 | 9,626 |
2019-11-29 | $33.24 | $33.44 | $32.68 | $32.70 | $32.57 | 32,945 |
2019-11-27 | $33.12 | $33.53 | $32.88 | $33.49 | $33.36 | 47,769 |
2019-11-26 | $31.77 | $32.65 | $31.77 | $32.60 | $32.48 | 17,625 |
2019-11-25 | $31.53 | $31.97 | $31.53 | $31.97 | $31.85 | 4,884 |
2019-11-22 | $30.88 | $31.16 | $30.84 | $31.16 | $31.05 | 3,064 |
2019-11-21 | $31.05 | $31.05 | $30.55 | $30.55 | $30.44 | 2,237 |
2019-11-20 | $31.60 | $31.60 | $30.62 | $31.04 | $30.92 | 2,887 |
2019-11-19 | $31.70 | $31.70 | $31.11 | $31.40 | $31.28 | 4,001 |
2019-11-18 | $32.00 | $32.28 | $32.00 | $32.28 | $32.16 | 2,748 |
2019-11-15 | $32.00 | $32.20 | $31.97 | $31.98 | $31.86 | 7,826 |
2019-11-14 | $31.90 | $31.90 | $31.63 | $31.87 | $31.75 | 1,563 |
2019-11-13 | $31.50 | $31.55 | $31.28 | $31.49 | $31.37 | 2,009 |
2019-11-12 | $32.00 | $32.18 | $31.72 | $31.74 | $31.62 | 3,997 |
2019-11-11 | $31.50 | $31.80 | $31.45 | $31.80 | $31.68 | 2,810 |
2019-11-08 | $31.99 | $32.02 | $31.77 | $32.02 | $31.90 | 1,396 |
2019-11-07 | $32.85 | $32.86 | $31.96 | $32.00 | $31.88 | 4,384 |
2019-11-06 | $32.40 | $32.60 | $32.40 | $32.60 | $32.48 | 1,571 |
2019-11-05 | $32.55 | $32.56 | $32.29 | $32.54 | $32.41 | 5,419 |
2019-11-04 | $32.52 | $32.67 | $32.27 | $32.34 | $32.22 | 6,181 |
2019-11-01 | $32.17 | $32.32 | $32.14 | $32.24 | $32.12 | 3,924 |
2019-10-31 | $32.04 | $32.22 | $31.48 | $31.62 | $31.51 | 7,913 |
2019-10-30 | $31.61 | $32.17 | $31.34 | $32.17 | $32.05 | 3,275 |
2019-10-29 | $31.96 | $31.97 | $31.67 | $31.67 | $31.55 | 4,514 |
2019-10-28 | $32.17 | $32.39 | $32.12 | $32.23 | $32.10 | 5,666 |
2019-10-25 | $30.89 | $32.08 | $30.83 | $31.96 | $31.84 | 6,885 |
2019-10-24 | $31.88 | $32.30 | $31.88 | $32.03 | $31.91 | 3,453 |
2019-10-23 | $32.20 | $32.26 | $31.83 | $32.05 | $31.93 | 4,888 |
2019-10-22 | $32.85 | $32.93 | $32.51 | $32.61 | $32.49 | 1,580 |
2019-10-21 | $33.49 | $33.49 | $33.17 | $33.21 | $33.08 | 1,432 |
2019-10-18 | $33.00 | $33.16 | $32.72 | $32.94 | $32.82 | 3,090 |
2019-10-17 | $33.02 | $33.41 | $33.02 | $33.06 | $32.93 | 2,490 |
2019-10-16 | $32.61 | $32.79 | $32.48 | $32.79 | $32.67 | 2,256 |
2019-10-15 | $31.98 | $32.62 | $31.98 | $32.44 | $32.32 | 5,482 |
2019-10-14 | $31.61 | $31.63 | $31.55 | $31.59 | $31.47 | 2,678 |
2019-10-11 | $31.93 | $32.32 | $31.72 | $31.72 | $31.60 | 4,578 |
2019-10-10 | $30.21 | $30.64 | $30.21 | $30.59 | $30.47 | 1,877 |
2019-10-09 | $29.79 | $30.25 | $29.65 | $30.10 | $29.99 | 4,178 |
2019-10-08 | $29.48 | $29.96 | $29.32 | $29.32 | $29.21 | 2,464 |
2019-10-07 | $30.05 | $30.54 | $30.05 | $30.38 | $30.27 | 3,732 |
2019-10-04 | $30.10 | $30.67 | $30.01 | $30.50 | $30.39 | 5,301 |
2019-10-03 | $29.62 | $29.73 | $28.31 | $29.73 | $29.62 | 18,259 |
2019-10-02 | $30.69 | $30.69 | $29.21 | $29.39 | $29.28 | 4,167 |
2019-10-01 | $32.38 | $32.39 | $31.04 | $31.07 | $30.95 | 7,384 |
2019-09-30 | $31.22 | $32.03 | $31.22 | $31.92 | $31.80 | 38,636 |
2019-09-27 | $31.73 | $31.75 | $30.83 | $31.03 | $30.91 | 1,421 |
2019-09-26 | $31.79 | $31.79 | $31.15 | $31.37 | $31.25 | 4,189 |
2019-09-25 | $31.09 | $31.85 | $30.91 | $31.85 | $31.73 | 9,943 |
2019-09-24 | $32.50 | $32.50 | $30.87 | $31.01 | $30.89 | 2,854 |
2019-09-23 | $31.69 | $32.29 | $31.69 | $32.12 | $31.95 | 3,846 |
2019-09-20 | $33.32 | $33.32 | $31.87 | $31.88 | $31.71 | 5,332 |
2019-09-19 | $33.34 | $33.40 | $32.95 | $33.01 | $32.83 | 7,738 |
2019-09-18 | $32.95 | $33.26 | $32.21 | $33.16 | $32.98 | 15,262 |
2019-09-17 | $32.50 | $33.19 | $32.34 | $33.17 | $32.99 | 8,564 |
2019-09-16 | $34.00 | $34.00 | $32.50 | $32.64 | $32.46 | 31,444 |
2019-09-13 | $34.30 | $34.50 | $33.90 | $34.01 | $33.83 | 7,030 |
2019-09-12 | $33.88 | $34.78 | $33.88 | $34.26 | $34.08 | 30,697 |
2019-09-11 | $33.48 | $33.86 | $33.30 | $33.61 | $33.43 | 12,323 |
2019-09-10 | $33.03 | $33.33 | $32.62 | $33.33 | $33.15 | 9,215 |
2019-09-09 | $33.99 | $34.22 | $33.68 | $33.91 | $33.73 | 36,873 |
2019-09-06 | $33.59 | $33.82 | $33.25 | $33.59 | $33.41 | 22,202 |
2019-09-05 | $32.67 | $33.41 | $32.63 | $33.21 | $33.03 | 17,933 |
2019-09-04 | $31.18 | $31.50 | $30.98 | $31.42 | $31.25 | 3,001 |
2019-09-03 | $30.38 | $31.09 | $30.26 | $30.54 | $30.38 | 19,408 |
2019-08-30 | $31.76 | $31.86 | $30.85 | $31.02 | $30.85 | 14,399 |
2019-08-29 | $31.25 | $31.70 | $31.09 | $31.57 | $31.41 | 11,179 |
2019-08-28 | $28.99 | $30.28 | $28.99 | $30.19 | $30.03 | 7,933 |
2019-08-27 | $29.90 | $30.03 | $29.14 | $29.24 | $29.09 | 7,779 |
2019-08-26 | $28.93 | $29.43 | $28.93 | $29.43 | $29.27 | 1,316 |
2019-08-23 | $30.46 | $30.70 | $28.48 | $28.48 | $28.33 | 10,988 |
2019-08-22 | $31.51 | $31.51 | $30.76 | $31.34 | $31.17 | 3,567 |
2019-08-21 | $30.66 | $31.22 | $30.66 | $31.21 | $31.05 | 11,203 |
2019-08-20 | $29.64 | $30.00 | $29.60 | $29.60 | $29.45 | 2,643 |
2019-08-19 | $29.38 | $29.73 | $29.33 | $29.59 | $29.43 | 11,220 |
2019-08-16 | $28.35 | $28.50 | $28.21 | $28.47 | $28.32 | 14,063 |
2019-08-15 | $28.25 | $28.25 | $26.86 | $27.63 | $27.48 | 5,722 |
2019-08-14 | $28.50 | $28.81 | $27.81 | $27.81 | $27.66 | 5,822 |
2019-08-13 | $28.75 | $30.75 | $28.75 | $30.51 | $30.35 | 25,329 |
2019-08-12 | $29.63 | $29.82 | $29.00 | $29.16 | $29.01 | 7,983 |
2019-08-09 | $30.55 | $31.01 | $30.10 | $30.40 | $30.24 | 4,880 |
2019-08-08 | $30.54 | $31.27 | $30.38 | $31.25 | $31.09 | 4,881 |
2019-08-07 | $28.02 | $29.61 | $28.02 | $29.61 | $29.45 | 8,366 |
2019-08-06 | $28.62 | $29.23 | $28.38 | $29.23 | $29.07 | 4,763 |
2019-08-05 | $28.76 | $28.80 | $27.41 | $28.01 | $27.86 | 21,020 |
2019-08-02 | $30.88 | $30.92 | $30.21 | $30.45 | $30.29 | 7,902 |
2019-08-01 | $33.10 | $33.69 | $31.27 | $31.27 | $31.10 | 4,738 |
2019-07-31 | $33.58 | $33.62 | $32.29 | $32.71 | $32.53 | 9,185 |
2019-07-30 | $33.97 | $33.97 | $33.66 | $33.70 | $33.52 | 9,740 |
2019-07-29 | $34.26 | $34.51 | $34.19 | $34.51 | $34.33 | 3,259 |
2019-07-26 | $34.83 | $35.02 | $34.37 | $34.92 | $34.73 | 13,304 |
2019-07-25 | $35.20 | $35.20 | $34.45 | $34.55 | $34.37 | 6,520 |
2019-07-24 | $34.67 | $35.05 | $34.51 | $35.05 | $34.86 | 5,064 |
2019-07-23 | $34.66 | $34.66 | $33.89 | $34.49 | $34.30 | 9,640 |
2019-07-22 | $34.39 | $34.39 | $33.58 | $33.89 | $33.71 | 10,974 |
2019-07-19 | $34.62 | $34.69 | $33.93 | $33.93 | $33.75 | 7,094 |
2019-07-18 | $34.95 | $34.95 | $33.92 | $34.57 | $34.38 | 15,388 |
2019-07-17 | $37.00 | $37.00 | $34.84 | $34.84 | $34.65 | 8,378 |
2019-07-16 | $35.90 | $36.01 | $35.50 | $35.83 | $35.64 | 15,523 |
2019-07-15 | $36.11 | $36.11 | $35.44 | $35.91 | $35.72 | 14,751 |
2019-07-12 | $35.13 | $35.61 | $35.13 | $35.61 | $35.42 | 9,754 |
2019-07-11 | $34.39 | $34.67 | $34.24 | $34.40 | $34.21 | 3,657 |
2019-07-10 | $34.21 | $34.29 | $33.81 | $34.12 | $33.94 | 8,694 |
2019-07-09 | $33.61 | $33.92 | $33.53 | $33.89 | $33.71 | 8,008 |
2019-07-08 | $33.46 | $33.80 | $33.30 | $33.72 | $33.54 | 4,780 |
2019-07-05 | $33.13 | $33.49 | $33.10 | $33.48 | $33.30 | 3,782 |
2019-07-03 | $33.45 | $33.47 | $33.01 | $33.46 | $33.29 | 3,962 |
2019-07-02 | $32.45 | $32.59 | $32.22 | $32.59 | $32.41 | 2,306 |
2019-07-01 | $32.49 | $32.49 | $32.20 | $32.44 | $32.26 | 816 |
2019-06-28 | $31.49 | $31.75 | $31.49 | $31.60 | $31.43 | 6,981 |
2019-06-27 | $31.08 | $31.42 | $31.07 | $31.40 | $31.23 | 3,047 |
2019-06-26 | $30.74 | $31.09 | $30.74 | $30.88 | $30.71 | 1,769 |
2019-06-25 | $31.29 | $31.41 | $30.44 | $30.52 | $30.35 | 7,394 |
2019-06-24 | $31.89 | $32.00 | $31.46 | $31.46 | $31.24 | 6,534 |
2019-06-21 | $32.50 | $32.50 | $32.04 | $32.04 | $31.82 | 1,814 |
2019-06-20 | $32.96 | $32.96 | $31.80 | $32.43 | $32.20 | 7,110 |
2019-06-19 | $31.26 | $31.90 | $31.26 | $31.88 | $31.65 | 4,810 |
2019-06-18 | $31.91 | $32.01 | $31.52 | $31.53 | $31.31 | 10,647 |
2019-06-17 | $31.33 | $31.33 | $30.86 | $30.86 | $30.64 | 15,530 |
2019-06-14 | $31.01 | $31.06 | $30.60 | $30.95 | $30.74 | 5,549 |
2019-06-13 | $29.87 | $30.72 | $29.87 | $30.54 | $30.33 | 1,706 |
2019-06-12 | $29.64 | $30.12 | $29.64 | $29.83 | $29.62 | 783 |
2019-06-11 | $30.38 | $30.50 | $29.70 | $29.94 | $29.73 | 1,316 |
2019-06-10 | $29.66 | $30.30 | $29.45 | $29.61 | $29.40 | 15,701 |
2019-06-07 | $28.22 | $29.03 | $28.22 | $28.89 | $28.69 | 6,670 |
2019-06-06 | $27.52 | $27.80 | $27.12 | $27.57 | $27.38 | 8,954 |
2019-06-05 | $27.29 | $27.29 | $26.53 | $27.25 | $27.06 | 7,956 |
2019-06-04 | $25.07 | $26.83 | $25.07 | $26.83 | $26.64 | 2,913 |
2019-06-03 | $25.60 | $25.60 | $24.52 | $24.81 | $24.64 | 3,340 |
2019-05-31 | $25.61 | $25.75 | $25.53 | $25.53 | $25.35 | 1,354 |
2019-05-30 | $26.74 | $26.74 | $26.39 | $26.54 | $26.36 | 1,868 |
2019-05-29 | $25.73 | $26.11 | $25.73 | $26.11 | $25.93 | 1,022 |
2019-05-28 | $27.90 | $27.90 | $26.88 | $26.88 | $26.69 | 1,426 |
2019-05-24 | $27.58 | $27.63 | $27.32 | $27.33 | $27.14 | 4,353 |
2019-05-23 | $27.38 | $27.38 | $26.86 | $27.22 | $27.03 | 9,133 |
2019-05-22 | $28.70 | $28.70 | $28.27 | $28.30 | $28.10 | 1,498 |
2019-05-21 | $28.70 | $29.34 | $28.65 | $29.24 | $29.03 | 38,362 |
2019-05-20 | $28.49 | $28.80 | $28.38 | $28.65 | $28.45 | 28,263 |
2019-05-17 | $29.47 | $30.34 | $29.28 | $29.28 | $29.07 | 2,633 |
2019-05-16 | $29.55 | $30.38 | $29.55 | $29.81 | $29.60 | 5,875 |
2019-05-15 | $28.33 | $29.22 | $28.09 | $29.04 | $28.84 | 97,048 |
2019-05-14 | $28.02 | $28.88 | $27.96 | $28.61 | $28.41 | 3,401 |
2019-05-13 | $28.29 | $28.63 | $27.53 | $27.80 | $27.61 | 5,854 |
2019-05-10 | $29.03 | $30.70 | $28.79 | $30.39 | $30.18 | 9,425 |
2019-05-09 | $29.93 | $30.51 | $29.29 | $30.27 | $30.06 | 14,407 |
2019-05-08 | $30.73 | $30.83 | $30.65 | $30.73 | $30.52 | 2,089 |
2019-05-07 | $30.97 | $30.97 | $30.06 | $30.67 | $30.45 | 10,230 |
2019-05-06 | $31.35 | $32.14 | $31.35 | $32.14 | $31.91 | 4,406 |
2019-05-03 | $32.33 | $32.92 | $32.33 | $32.82 | $32.59 | 6,527 |
2019-05-02 | $31.65 | $31.97 | $30.99 | $31.57 | $31.35 | 4,480 |
2019-05-01 | $32.90 | $32.91 | $31.62 | $31.62 | $31.40 | 29,491 |
2019-04-30 | $32.46 | $32.85 | $32.01 | $32.85 | $32.62 | 6,130 |
2019-04-29 | $33.70 | $33.70 | $32.95 | $33.02 | $32.79 | 37,053 |
2019-04-26 | $32.67 | $33.21 | $32.38 | $33.21 | $32.98 | 15,344 |
2019-04-25 | $33.23 | $33.23 | $32.53 | $32.54 | $32.31 | 9,378 |
2019-04-24 | $33.25 | $33.34 | $33.05 | $33.11 | $32.88 | 4,654 |
2019-04-23 | $32.11 | $33.15 | $32.11 | $32.94 | $32.70 | 5,209 |
2019-04-22 | $31.75 | $32.06 | $31.51 | $31.88 | $31.65 | 7,432 |
2019-04-18 | $32.27 | $32.43 | $31.94 | $32.18 | $31.95 | 9,884 |
2019-04-17 | $32.46 | $32.52 | $32.29 | $32.29 | $32.06 | 6,017 |
2019-04-16 | $32.04 | $32.17 | $31.92 | $32.06 | $31.84 | 3,926 |
2019-04-15 | $31.71 | $31.71 | $31.23 | $31.68 | $31.46 | 1,908 |
2019-04-12 | $31.64 | $31.64 | $31.38 | $31.48 | $31.26 | 15,848 |
2019-04-11 | $30.99 | $30.99 | $30.83 | $30.92 | $30.70 | 1,635 |
2019-04-10 | $31.00 | $31.00 | $30.57 | $30.74 | $30.52 | 1,022 |
2019-04-09 | $30.79 | $30.79 | $30.28 | $30.28 | $30.07 | 8,853 |
2019-04-08 | $30.80 | $31.19 | $30.79 | $31.19 | $30.97 | 1,302 |
2019-04-05 | $30.76 | $30.99 | $30.74 | $30.88 | $30.66 | 5,607 |
2019-04-04 | $29.99 | $30.35 | $29.87 | $30.35 | $30.13 | 2,727 |
2019-04-03 | $29.64 | $29.93 | $29.62 | $29.70 | $29.49 | 1,944 |
2019-04-02 | $29.08 | $29.08 | $28.89 | $29.04 | $28.84 | 674 |
2019-04-01 | $28.82 | $29.09 | $28.62 | $29.09 | $28.89 | 7,853 |
2019-03-29 | $28.38 | $28.38 | $28.00 | $28.11 | $27.91 | 1,836 |
2019-03-28 | $27.99 | $27.99 | $27.32 | $27.74 | $27.54 | 879 |
2019-03-27 | $27.62 | $27.63 | $27.18 | $27.18 | $26.99 | 3,269 |
2019-03-26 | $27.80 | $27.86 | $27.14 | $27.34 | $27.15 | 1,381 |
2019-03-25 | $26.66 | $27.04 | $26.60 | $27.04 | $26.85 | 803 |
2019-03-22 | $27.44 | $27.59 | $26.63 | $26.63 | $26.44 | 9,166 |
2019-03-21 | $27.50 | $28.34 | $27.47 | $28.30 | $28.11 | 7,411 |
2019-03-20 | $26.91 | $27.37 | $26.66 | $27.19 | $27.00 | 3,369 |
2019-03-19 | $27.00 | $27.69 | $26.98 | $26.98 | $26.79 | 3,727 |
2019-03-18 | $26.64 | $26.72 | $26.64 | $26.72 | $26.43 | 604 |
2019-03-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.66 | 62 |
2019-03-14 | $25.42 | $25.59 | $25.42 | $25.50 | $25.23 | 3,216 |
2019-03-13 | $25.90 | $26.10 | $25.77 | $25.77 | $25.50 | 501 |
2019-03-12 | $25.40 | $25.50 | $25.20 | $25.44 | $25.18 | 1,345 |
2019-03-11 | $24.75 | $25.33 | $24.74 | $25.29 | $25.02 | 3,223 |
2019-03-08 | $23.92 | $24.23 | $23.85 | $24.23 | $23.98 | 10,287 |
2019-03-07 | $25.10 | $25.26 | $24.79 | $24.79 | $24.53 | 3,852 |
2019-03-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.51 | 5 |
2019-03-05 | $26.29 | $26.29 | $26.22 | $26.22 | $25.94 | 468 |
2019-03-04 | $26.45 | $26.45 | $25.59 | $25.92 | $25.65 | 3,317 |
2019-03-01 | $26.40 | $26.40 | $25.93 | $26.19 | $25.91 | 594 |
2019-02-28 | $25.38 | $25.61 | $25.38 | $25.55 | $25.28 | 806 |
2019-02-27 | $25.80 | $26.00 | $25.59 | $26.00 | $25.72 | 875 |
2019-02-26 | $25.61 | $26.17 | $25.61 | $26.10 | $25.83 | 1,470 |
2019-02-25 | $26.93 | $26.93 | $25.98 | $25.98 | $25.71 | 1,849 |
2019-02-22 | $26.22 | $26.25 | $26.12 | $26.25 | $25.97 | 907 |
2019-02-21 | $25.68 | $25.81 | $25.68 | $25.81 | $25.54 | 2,489 |
2019-02-20 | $25.87 | $26.04 | $25.87 | $25.92 | $25.65 | 1,294 |
2019-02-19 | $25.62 | $26.00 | $25.46 | $25.85 | $25.58 | 5,275 |
2019-02-15 | $25.51 | $25.51 | $18.55 | $25.49 | $25.22 | 2,797 |
2019-02-14 | $24.36 | $25.34 | $24.36 | $25.09 | $24.83 | 4,457 |
2019-02-13 | $25.17 | $25.38 | $24.98 | $25.29 | $25.02 | 1,924 |
2019-02-12 | $24.62 | $24.87 | $24.62 | $24.87 | $24.61 | 712 |
2019-02-11 | $24.15 | $24.15 | $23.70 | $23.79 | $23.54 | 2,697 |
2019-02-08 | $23.16 | $23.53 | $23.16 | $23.49 | $23.24 | 5,623 |
2019-02-07 | $23.73 | $24.12 | $23.46 | $23.84 | $23.59 | 920 |
2019-02-06 | $25.11 | $25.11 | $24.32 | $24.49 | $24.24 | 5,277 |
2019-02-05 | $24.82 | $24.92 | $24.77 | $24.86 | $24.60 | 3,169 |
2019-02-04 | $23.59 | $24.12 | $23.59 | $24.11 | $23.86 | 4,994 |
2019-02-01 | $24.34 | $24.34 | $23.59 | $23.74 | $23.49 | 3,464 |
2019-01-31 | $24.10 | $24.83 | $24.10 | $24.83 | $24.57 | 2,870 |
2019-01-30 | $23.50 | $24.10 | $23.49 | $24.10 | $23.84 | 1,244 |
2019-01-29 | $22.82 | $22.82 | $22.76 | $22.76 | $22.52 | 1,630 |
2019-01-28 | $23.24 | $23.24 | $22.66 | $23.18 | $22.93 | 3,110 |
2019-01-25 | $24.87 | $24.87 | $23.61 | $23.63 | $23.38 | 4,437 |
2019-01-24 | $22.63 | $22.96 | $22.60 | $22.96 | $22.71 | 1,247 |
2019-01-23 | $23.11 | $23.11 | $22.53 | $22.62 | $22.38 | 892 |
2019-01-22 | $23.62 | $23.62 | $22.00 | $22.49 | $22.25 | 21,413 |
2019-01-18 | $23.04 | $23.88 | $23.04 | $23.50 | $23.25 | 10,688 |
2019-01-17 | $22.15 | $22.84 | $22.14 | $22.58 | $22.35 | 11,457 |
2019-01-16 | $22.64 | $22.64 | $22.22 | $22.22 | $21.98 | 2,482 |
2019-01-15 | $22.14 | $22.41 | $21.92 | $22.34 | $22.10 | 9,085 |
2019-01-14 | $22.12 | $22.12 | $21.46 | $21.80 | $21.57 | 2,011 |
2019-01-11 | $22.13 | $22.17 | $22.13 | $22.17 | $21.94 | 271 |
2019-01-10 | $21.75 | $22.14 | $21.24 | $22.14 | $21.91 | 4,158 |
2019-01-09 | $22.30 | $22.57 | $21.81 | $22.27 | $22.04 | 6,258 |
2019-01-08 | $22.55 | $22.55 | $21.41 | $22.01 | $21.78 | 5,579 |
2019-01-07 | $20.66 | $21.60 | $20.45 | $21.37 | $21.14 | 4,947 |
2019-01-04 | $19.18 | $20.19 | $19.15 | $19.95 | $19.74 | 4,018 |
2019-01-03 | $18.60 | $18.90 | $18.19 | $18.19 | $18.00 | 4,610 |
2019-01-02 | $17.81 | $19.38 | $17.81 | $19.38 | $19.18 | 1,267 |
2018-12-31 | $18.91 | $18.91 | $18.72 | $18.72 | $18.52 | 1,748 |
2018-12-28 | $18.77 | $18.78 | $18.36 | $18.36 | $18.17 | 2,361 |
2018-12-27 | $17.69 | $18.12 | $16.68 | $18.11 | $17.91 | 3,632 |
2018-12-26 | $16.25 | $18.13 | $16.20 | $18.13 | $17.94 | 2,393 |
2018-12-24 | $15.70 | $15.70 | $15.50 | $15.50 | $15.34 | 100 |
2018-12-21 | $16.38 | $16.38 | $16.38 | $16.38 | $16.21 | 82 |
2018-12-20 | $18.14 | $18.56 | $17.39 | $17.39 | $17.20 | 1,560 |
2018-12-19 | $20.56 | $20.72 | $18.91 | $18.91 | $18.71 | 1,609 |
2018-12-18 | $20.07 | $20.07 | $20.07 | $20.07 | $19.85 | 963 |
2018-12-17 | $20.34 | $20.34 | $19.42 | $19.42 | $19.21 | 561 |
2018-12-14 | $21.75 | $21.75 | $21.21 | $21.21 | $20.98 | 650 |
2018-12-13 | $22.85 | $22.85 | $22.00 | $22.33 | $22.09 | 1,584 |
2018-12-12 | $23.09 | $23.38 | $22.68 | $22.68 | $22.45 | 335 |
2018-12-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.72 | 100 |
2018-12-10 | $21.18 | $21.96 | $21.18 | $21.96 | $21.73 | 320 |
2018-12-07 | $23.45 | $23.45 | $21.69 | $21.69 | $21.46 | 685 |
2018-12-06 | $22.65 | $23.73 | $22.65 | $23.73 | $23.48 | 1,108 |
2018-12-04 | $25.96 | $25.96 | $24.38 | $24.38 | $24.12 | 370 |
2018-12-03 | $26.21 | $26.21 | $26.21 | $26.21 | $25.93 | 400 |
2018-11-30 | $24.93 | $24.93 | $24.93 | $24.93 | $24.67 | 0 |
2018-11-29 | $24.77 | $24.96 | $24.77 | $24.93 | $24.67 | 500 |
Direxion Daily Consumer Discretionary Bull 3X Shares (WANT) News Headlines
Recent Direxion Daily Consumer Discretionary Bull 3X Shares (WANT) News
Similar Companies to Direxion Daily Consumer Discretionary Bull 3X Shares (WANT) 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 | -- | -- | -- |