Direxion Work From Home ETF (WFH) Exchange: NYSE ARCA
Data as of May 2, 2025
$59.41 ($-0.03) -0.04%
Direxion Work From Home ETF - Daily Information
Click for more stock information on Direxion Work From Home ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $58.24 |
Previous Close | $59.41 |
High | $59.43 |
Low | $58.24 |
Adjusted Open | $58.24 |
Previous Adjusted Close | $59.41 |
Adjusted High | $59.43 |
Adjusted Low | $58.24 |
About Direxion Work From Home ETF (WFH)
The Fund, under normal circumstances, invests at least 80% of its assets in the securities that comprise the Index. The Index is comprised of 40 companies that provide products and services in one of the following industries that facilitate the ability of people to work from home: remote communications, cyber security, online project and document management, and cloud computing technologies (“WFH Industries”). The Index Provider begins with a universe that includes companies that are primarily listed in the United States or listed as an American Depository Receipt in the United States and have an average daily trading value of $5 million during the prior six months. Companies are selected for inclusion in the Index by Solactive (the “Index Provider”), using ARTIS®, the Index Provider’s proprietary natural language processing algorithm. ARTIS uses key words to review large volumes of publicly available data, such as company annual reports, published business descriptions, and financial news reports, which the Index Provider believes will identify and classify companies as being in the WFH Industries and then ranks the companies within each WFH Industry based on the number of key word “hits” in the company’s data. The ARTIS classification system is different than traditional classification systems because it utilizes natural language processing, such as key word searching, whereas traditional classifications system utilize backward looking metrics, such as a company’s past profits or revenue, to determine the classification of a company. The Index’s use of natural language processing may result in the Index including companies that broadly offer communication services, infrastructure and/or technology products and services which may not typically be classified as a company in a WFH Industry. The Index consists of 40 companies, namely, the top 10 ranked companies in each of the four WFH Industries. If a company is ranked in more than one WFH Industry, it is included in the Index only once. The Index is equal weighted at each semi-annual reconstitution and rebalance date. As of May 12, 2020, the Index was comprised of 40 constituents, which had a median total market capitalization of $16.8 billion, total market capitalizations ranging from $242.6 million to $1.4 trillion, and was concentrated in the information technology 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 uses a “passive” or indexing approach to attempt to achieve its investment objective. The Fund does not try to outperform the Index and does not generally take temporary defensive positions. Although the Fund intends to fully replicate the Index, at times the Fund may hold a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index. This means the Fund may not hold all of the securities included in the Index, its weighting of investment exposure to such stocks or industries may be different from that of the Index and it may hold securities that are not included in the Index. The Fund may utilize exchange-traded funds (“ETFs”) and other investment companies to fully replicate the Index or hold a representative sample of securities in the Index. The Fund will rebalance its portfolio when the Index rebalances. Additionally, if the Fund receives a creation unit in cash, the Fund repositions its portfolio in response to assets flowing into or out of the Fund. The Fund is “non-diversified,” meaning that a relatively high percentage of its assets may be invested in a limited number of issuers of securities.
Invest in Direxion Work From Home ETF (WFH)
Historical Stock Data for Direxion Work From Home ETF (WFH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $58.24 | $59.43 | $58.24 | $59.41 | $59.41 | 467 |
2025-04-29 | $59.11 | $59.44 | $59.11 | $59.44 | $59.44 | 235 |
2025-04-28 | $58.86 | $58.94 | $58.86 | $58.91 | $58.91 | 634 |
2025-04-25 | $58.16 | $58.68 | $58.16 | $58.68 | $58.68 | 465 |
2025-04-24 | $57.32 | $57.95 | $57.32 | $57.95 | $57.95 | 1,136 |
2025-04-23 | $56.47 | $56.52 | $55.75 | $55.75 | $55.75 | 587 |
2025-04-22 | $53.52 | $53.52 | $53.52 | $53.52 | $53.52 | 38 |
2025-04-21 | $52.34 | $52.34 | $51.81 | $52.22 | $52.22 | 366 |
2025-04-17 | $54.18 | $54.18 | $53.81 | $53.81 | $53.81 | 132 |
2025-04-16 | $53.62 | $54.20 | $53.62 | $54.20 | $54.20 | 313 |
2025-04-15 | $55.43 | $55.43 | $55.34 | $55.34 | $55.34 | 259 |
2025-04-14 | $55.63 | $55.63 | $54.47 | $55.00 | $55.00 | 442 |
2025-04-11 | $53.86 | $54.81 | $53.86 | $54.81 | $54.81 | 265 |
2025-04-10 | $54.69 | $54.69 | $54.20 | $54.25 | $54.25 | 457 |
2025-04-09 | $54.24 | $56.61 | $54.24 | $56.61 | $56.61 | 1,095 |
2025-04-08 | $53.95 | $53.95 | $50.51 | $50.51 | $50.51 | 440 |
2025-04-07 | $49.20 | $53.42 | $48.89 | $51.57 | $51.57 | 1,526 |
2025-04-04 | $51.61 | $51.65 | $51.36 | $51.45 | $51.45 | 1,080 |
2025-04-03 | $55.83 | $55.83 | $55.06 | $55.06 | $55.06 | 692 |
2025-04-02 | $58.00 | $58.71 | $58.00 | $58.71 | $58.71 | 608 |
2025-04-01 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 184 |
2025-03-31 | $56.14 | $57.12 | $56.10 | $57.12 | $57.12 | 864 |
2025-03-28 | $58.23 | $58.23 | $57.77 | $57.93 | $57.93 | 932 |
2025-03-27 | $59.88 | $60.27 | $59.70 | $59.70 | $59.70 | 2,393 |
2025-03-26 | $61.77 | $61.77 | $60.78 | $60.78 | $60.78 | 1,431 |
2025-03-25 | $62.13 | $62.26 | $61.97 | $61.97 | $61.97 | 1,140 |
2025-03-24 | $61.53 | $61.82 | $61.53 | $61.82 | $61.80 | 367 |
2025-03-21 | $60.10 | $60.56 | $60.10 | $60.56 | $60.56 | 144 |
2025-03-20 | $61.06 | $61.06 | $60.48 | $60.61 | $60.61 | 425 |
2025-03-19 | $61.18 | $61.53 | $61.18 | $61.53 | $61.53 | 327 |
2025-03-18 | $60.93 | $60.93 | $60.56 | $60.65 | $60.65 | 682 |
2025-03-17 | $61.07 | $61.96 | $61.07 | $61.73 | $61.73 | 1,734 |
2025-03-14 | $60.00 | $60.94 | $60.00 | $60.94 | $60.94 | 851 |
2025-03-13 | $59.38 | $59.38 | $58.55 | $58.55 | $58.55 | 712 |
2025-03-12 | $60.61 | $60.61 | $60.38 | $60.43 | $60.43 | 378 |
2025-03-11 | $59.16 | $60.29 | $59.16 | $59.88 | $59.88 | 1,050 |
2025-03-10 | $60.99 | $60.99 | $59.29 | $59.29 | $59.29 | 1,387 |
2025-03-07 | $61.52 | $62.28 | $60.77 | $62.28 | $62.28 | 1,464 |
2025-03-06 | $63.30 | $63.96 | $62.31 | $62.31 | $62.31 | 337 |
2025-03-05 | $63.48 | $64.56 | $63.48 | $64.56 | $64.56 | 376 |
2025-03-04 | $64.03 | $64.14 | $63.79 | $63.79 | $63.79 | 400 |
2025-03-03 | $65.08 | $65.08 | $63.17 | $63.43 | $63.43 | 1,407 |
2025-02-28 | $64.18 | $64.99 | $64.18 | $64.99 | $64.99 | 845 |
2025-02-27 | $65.93 | $65.93 | $64.61 | $64.61 | $64.61 | 509 |
2025-02-26 | $66.85 | $66.85 | $66.20 | $66.20 | $66.20 | 15,011 |
2025-02-25 | $65.37 | $66.10 | $65.37 | $65.75 | $65.75 | 3,235 |
2025-02-24 | $66.13 | $66.52 | $66.13 | $66.52 | $66.52 | 180 |
2025-02-21 | $68.43 | $68.43 | $67.18 | $67.18 | $67.18 | 299 |
2025-02-20 | $69.04 | $69.20 | $68.75 | $69.20 | $69.20 | 1,983 |
2025-02-19 | $70.16 | $70.25 | $70.14 | $70.17 | $70.17 | 747 |
2025-02-18 | $70.47 | $70.91 | $70.42 | $70.91 | $70.91 | 1,500 |
2025-02-14 | $70.22 | $70.69 | $70.22 | $70.56 | $70.56 | 711 |
2025-02-13 | $70.64 | $70.86 | $70.35 | $70.86 | $70.86 | 364 |
2025-02-12 | $70.06 | $70.54 | $70.06 | $70.39 | $70.39 | 775 |
2025-02-11 | $70.75 | $70.75 | $70.58 | $70.58 | $70.58 | 490 |
2025-02-10 | $70.91 | $71.38 | $70.91 | $71.18 | $71.18 | 3,362 |
2025-02-07 | $71.00 | $71.00 | $70.05 | $70.06 | $70.06 | 1,611 |
2025-02-06 | $70.58 | $70.58 | $70.16 | $70.16 | $70.16 | 475 |
2025-02-05 | $69.64 | $70.42 | $69.55 | $70.42 | $70.42 | 689 |
2025-02-04 | $69.06 | $69.67 | $69.06 | $69.67 | $69.67 | 615 |
2025-02-03 | $68.00 | $68.67 | $67.99 | $68.67 | $68.67 | 631 |
2025-01-31 | $70.06 | $70.15 | $69.38 | $69.38 | $69.38 | 2,103 |
2025-01-30 | $69.00 | $69.27 | $69.00 | $69.14 | $69.14 | 6,807 |
2025-01-29 | $68.90 | $68.98 | $68.68 | $68.74 | $68.74 | 782 |
2025-01-28 | $69.71 | $69.97 | $69.63 | $69.70 | $69.70 | 1,186 |
2025-01-27 | $66.57 | $68.37 | $66.57 | $67.38 | $67.38 | 852 |
2025-01-24 | $68.63 | $68.83 | $68.46 | $68.59 | $68.59 | 583 |
2025-01-23 | $67.51 | $68.21 | $67.51 | $68.21 | $68.21 | 495 |
2025-01-22 | $67.82 | $68.00 | $67.82 | $67.91 | $67.91 | 614 |
2025-01-21 | $66.65 | $67.22 | $66.65 | $67.19 | $67.19 | 810 |
2025-01-17 | $66.59 | $66.59 | $66.11 | $66.11 | $66.11 | 321 |
2025-01-16 | $65.40 | $65.59 | $65.40 | $65.59 | $65.59 | 946 |
2025-01-15 | $65.25 | $65.40 | $65.07 | $65.16 | $65.16 | 1,107 |
2025-01-14 | $64.36 | $64.36 | $63.95 | $64.00 | $64.00 | 306 |
2025-01-13 | $63.37 | $63.56 | $63.37 | $63.56 | $63.56 | 549 |
2025-01-10 | $63.85 | $64.19 | $63.85 | $64.07 | $64.07 | 298 |
2025-01-08 | $64.79 | $64.79 | $64.77 | $64.77 | $64.77 | 253 |
2025-01-07 | $65.59 | $65.59 | $64.43 | $64.60 | $64.60 | 1,134 |
2025-01-06 | $66.04 | $66.04 | $65.59 | $65.59 | $65.59 | 376 |
2025-01-03 | $64.52 | $65.02 | $64.52 | $65.02 | $65.02 | 428 |
2025-01-02 | $64.87 | $64.87 | $64.20 | $64.37 | $64.37 | 657 |
2024-12-31 | $64.64 | $64.64 | $64.28 | $64.28 | $64.28 | 848 |
2024-12-30 | $64.09 | $64.63 | $64.09 | $64.63 | $64.63 | 622 |
2024-12-27 | $65.78 | $65.78 | $65.31 | $65.42 | $65.42 | 726 |
2024-12-26 | $65.98 | $66.46 | $65.98 | $66.37 | $66.37 | 652 |
2024-12-24 | $66.07 | $66.23 | $66.07 | $66.23 | $66.23 | 352 |
2024-12-23 | $65.73 | $65.79 | $65.34 | $65.79 | $65.79 | 644 |
2024-12-20 | $65.20 | $66.13 | $65.20 | $65.73 | $65.67 | 694 |
2024-12-19 | $64.81 | $64.89 | $64.81 | $64.89 | $64.82 | 343 |
2024-12-18 | $67.55 | $67.55 | $64.76 | $64.76 | $64.70 | 897 |
2024-12-17 | $67.62 | $67.67 | $67.55 | $67.55 | $67.48 | 709 |
2024-12-16 | $67.96 | $68.34 | $67.96 | $68.34 | $68.27 | 900 |
2024-12-13 | $68.04 | $68.04 | $67.08 | $67.44 | $67.38 | 221 |
2024-12-12 | $67.20 | $67.62 | $67.20 | $67.62 | $67.55 | 240 |
2024-12-11 | $67.69 | $67.69 | $67.69 | $67.69 | $67.63 | 17 |
2024-12-10 | $66.43 | $66.52 | $66.43 | $66.52 | $66.46 | 1,286 |
2024-12-09 | $68.47 | $68.47 | $67.41 | $67.41 | $67.35 | 533 |
2024-12-06 | $68.30 | $68.32 | $68.26 | $68.32 | $68.32 | 5,447 |
2024-12-05 | $67.34 | $67.34 | $66.87 | $66.87 | $66.87 | 1,035 |
2024-12-04 | $66.61 | $67.63 | $66.61 | $67.63 | $67.63 | 2,800 |
2024-12-03 | $65.13 | $65.40 | $65.13 | $65.40 | $65.40 | 808 |
2024-12-02 | $65.26 | $65.52 | $65.26 | $65.41 | $65.41 | 1,172 |
2024-11-29 | $64.72 | $64.72 | $64.72 | $64.72 | $64.72 | 72 |
2024-11-27 | $64.46 | $64.65 | $64.46 | $64.64 | $64.64 | 1,166 |
2024-11-26 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 142 |
2024-11-25 | $65.05 | $65.68 | $65.05 | $65.30 | $65.30 | 7,180 |
2024-11-22 | $64.30 | $64.80 | $64.30 | $64.80 | $64.80 | 626 |
2024-11-21 | $63.46 | $64.30 | $63.46 | $64.15 | $64.15 | 1,075 |
2024-11-20 | $62.76 | $62.91 | $62.40 | $62.91 | $62.91 | 977 |
2024-11-19 | $61.51 | $62.78 | $61.51 | $62.78 | $62.78 | 728 |
2024-11-18 | $62.20 | $62.42 | $62.12 | $62.16 | $62.16 | 1,036 |
2024-11-15 | $62.90 | $62.90 | $62.15 | $62.32 | $62.32 | 1,612 |
2024-11-14 | $63.92 | $63.97 | $63.73 | $63.73 | $63.73 | 1,180 |
2024-11-13 | $65.13 | $65.13 | $64.42 | $64.42 | $64.42 | 375 |
2024-11-12 | $63.96 | $64.22 | $63.96 | $64.22 | $64.22 | 528 |
2024-11-11 | $63.41 | $64.03 | $63.41 | $63.92 | $63.92 | 529 |
2024-11-08 | $63.27 | $63.27 | $63.27 | $63.27 | $63.27 | 160 |
2024-11-07 | $62.46 | $63.47 | $62.46 | $63.28 | $63.28 | 1,018 |
2024-11-06 | $61.31 | $62.20 | $61.31 | $62.20 | $62.20 | 2,232 |
2024-11-05 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 181 |
2024-11-04 | $59.34 | $59.66 | $59.19 | $59.55 | $59.55 | 4,237 |
2024-11-01 | $59.71 | $60.00 | $59.71 | $59.92 | $59.92 | 724 |
2024-10-31 | $59.11 | $59.11 | $58.98 | $58.98 | $58.98 | 602 |
2024-10-30 | $60.22 | $60.54 | $60.01 | $60.01 | $60.01 | 973 |
2024-10-29 | $59.79 | $60.50 | $59.78 | $60.50 | $60.50 | 1,163 |
2024-10-28 | $60.29 | $60.34 | $60.04 | $60.04 | $60.04 | 2,989 |
2024-10-25 | $60.11 | $60.11 | $59.81 | $59.81 | $59.81 | 1,103 |
2024-10-24 | $59.75 | $59.88 | $59.74 | $59.74 | $59.74 | 4,159 |
2024-10-23 | $59.89 | $59.89 | $59.20 | $59.28 | $59.28 | 1,195 |
2024-10-22 | $60.11 | $60.24 | $60.11 | $60.24 | $60.24 | 414 |
2024-10-21 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 518 |
2024-10-18 | $60.54 | $60.54 | $60.54 | $60.54 | $60.54 | 215 |
2024-10-17 | $60.41 | $60.41 | $60.36 | $60.36 | $60.36 | 619 |
2024-10-16 | $60.43 | $60.43 | $60.39 | $60.41 | $60.41 | 834 |
2024-10-15 | $60.74 | $60.74 | $60.39 | $60.39 | $60.39 | 1,217 |
2024-10-14 | $61.06 | $61.06 | $60.73 | $60.77 | $60.77 | 2,238 |
2024-10-11 | $60.41 | $60.93 | $60.41 | $60.70 | $60.70 | 1,867 |
2024-10-10 | $59.99 | $60.44 | $59.99 | $60.44 | $60.44 | 1,006 |
2024-10-09 | $59.60 | $59.71 | $59.60 | $59.71 | $59.71 | 796 |
2024-10-08 | $58.68 | $58.82 | $58.63 | $58.82 | $58.82 | 1,022 |
2024-10-07 | $58.60 | $58.60 | $58.09 | $58.09 | $58.09 | 438 |
2024-10-04 | $58.50 | $58.79 | $58.50 | $58.79 | $58.79 | 158 |
2024-10-03 | $57.41 | $57.64 | $57.41 | $57.64 | $57.64 | 762 |
2024-10-02 | $57.37 | $57.81 | $57.37 | $57.78 | $57.78 | 355 |
2024-10-01 | $58.02 | $58.02 | $57.49 | $57.49 | $57.49 | 570 |
2024-09-30 | $58.17 | $58.43 | $58.17 | $58.43 | $58.43 | 397 |
2024-09-27 | $58.44 | $58.44 | $58.25 | $58.34 | $58.34 | 660 |
2024-09-26 | $57.89 | $58.40 | $57.89 | $58.40 | $58.40 | 630 |
2024-09-25 | $58.31 | $58.31 | $57.98 | $58.02 | $58.02 | 745 |
2024-09-24 | $57.98 | $58.35 | $57.98 | $58.35 | $58.35 | 1,397 |
2024-09-23 | $57.67 | $57.73 | $57.66 | $57.73 | $57.64 | 1,052 |
2024-09-20 | $57.37 | $57.74 | $57.37 | $57.74 | $57.65 | 547 |
2024-09-19 | $57.72 | $57.75 | $57.49 | $57.49 | $57.41 | 934 |
2024-09-18 | $56.29 | $56.52 | $56.29 | $56.37 | $56.28 | 673 |
2024-09-17 | $56.73 | $56.73 | $56.41 | $56.41 | $56.32 | 359 |
2024-09-16 | $56.62 | $56.62 | $56.62 | $56.62 | $56.54 | 126 |
2024-09-13 | $56.18 | $56.19 | $56.18 | $56.19 | $56.19 | 501 |
2024-09-12 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 462 |
2024-09-11 | $54.51 | $55.26 | $54.51 | $55.26 | $55.26 | 569 |
2024-09-10 | $54.74 | $54.74 | $54.46 | $54.46 | $54.46 | 325 |
2024-09-09 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 210 |
2024-09-06 | $54.10 | $54.20 | $54.10 | $54.20 | $54.20 | 511 |
2024-09-05 | $54.92 | $54.94 | $54.92 | $54.94 | $54.94 | 1,025 |
2024-09-04 | $54.93 | $54.98 | $54.93 | $54.97 | $54.97 | 544 |
2024-09-03 | $55.39 | $55.39 | $55.39 | $55.39 | $55.39 | 643 |
2024-08-30 | $56.70 | $56.74 | $56.60 | $56.74 | $56.74 | 320 |
2024-08-29 | $56.36 | $57.00 | $56.28 | $56.28 | $56.28 | 2,116 |
2024-08-28 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 82 |
2024-08-27 | $56.69 | $56.69 | $56.66 | $56.66 | $56.66 | 2,446 |
2024-08-26 | $56.79 | $57.00 | $56.61 | $56.61 | $56.61 | 2,356 |
2024-08-23 | $56.24 | $56.91 | $56.24 | $56.91 | $56.91 | 1,329 |
2024-08-22 | $56.37 | $56.38 | $55.81 | $55.81 | $55.81 | 3,897 |
2024-08-21 | $55.71 | $56.28 | $55.71 | $56.28 | $56.28 | 8,045 |
2024-08-20 | $56.10 | $56.10 | $55.71 | $55.75 | $55.75 | 12,545 |
2024-08-19 | $55.78 | $55.94 | $55.70 | $55.93 | $55.93 | 3,182 |
2024-08-16 | $54.99 | $55.27 | $54.99 | $55.27 | $55.27 | 1,720 |
2024-08-15 | $55.00 | $55.13 | $54.99 | $55.02 | $55.02 | 6,619 |
2024-08-14 | $53.62 | $54.07 | $53.62 | $54.07 | $54.07 | 800 |
2024-08-13 | $53.10 | $53.72 | $53.10 | $53.72 | $53.72 | 1,728 |
2024-08-12 | $52.43 | $52.59 | $52.43 | $52.59 | $52.59 | 894 |
2024-08-09 | $52.48 | $52.80 | $52.48 | $52.80 | $52.80 | 3,069 |
2024-08-08 | $52.00 | $52.20 | $52.00 | $52.20 | $52.20 | 446 |
2024-08-07 | $52.41 | $52.41 | $51.31 | $51.31 | $51.31 | 553 |
2024-08-06 | $51.37 | $51.82 | $51.30 | $51.30 | $51.30 | 3,174 |
2024-08-05 | $50.28 | $50.95 | $50.28 | $50.84 | $50.84 | 4,781 |
2024-08-02 | $52.47 | $52.47 | $51.94 | $52.39 | $52.39 | 1,305 |
2024-08-01 | $53.47 | $53.80 | $53.46 | $53.80 | $53.80 | 1,012 |
2024-07-31 | $55.31 | $55.56 | $55.25 | $55.25 | $55.25 | 539 |
2024-07-30 | $54.83 | $55.20 | $54.46 | $54.62 | $54.62 | 759 |
2024-07-29 | $54.95 | $54.97 | $54.93 | $54.93 | $54.93 | 552 |
2024-07-26 | $55.05 | $55.11 | $54.96 | $54.96 | $54.96 | 870 |
2024-07-25 | $53.95 | $55.14 | $53.95 | $54.57 | $54.57 | 1,278 |
2024-07-24 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 304 |
2024-07-23 | $55.00 | $55.47 | $55.00 | $55.26 | $55.26 | 1,239 |
2024-07-22 | $54.70 | $54.99 | $54.70 | $54.99 | $54.99 | 2,200 |
2024-07-19 | $54.74 | $54.74 | $54.52 | $54.63 | $54.63 | 785 |
2024-07-18 | $55.47 | $55.47 | $54.53 | $54.91 | $54.91 | 1,358 |
2024-07-17 | $55.61 | $55.66 | $55.44 | $55.44 | $55.44 | 773 |
2024-07-16 | $56.31 | $56.55 | $56.22 | $56.55 | $56.55 | 1,853 |
2024-07-15 | $55.61 | $56.06 | $55.61 | $55.89 | $55.89 | 1,749 |
2024-07-12 | $55.50 | $55.76 | $55.50 | $55.59 | $55.59 | 23,200 |
2024-07-11 | $55.09 | $55.68 | $54.78 | $54.99 | $54.99 | 2,420 |
2024-07-10 | $54.80 | $54.96 | $54.61 | $54.96 | $54.96 | 687 |
2024-07-09 | $55.23 | $55.23 | $55.13 | $55.15 | $55.15 | 2,908 |
2024-07-08 | $55.67 | $55.82 | $55.67 | $55.82 | $55.82 | 1,979 |
2024-07-05 | $55.84 | $55.88 | $55.84 | $55.88 | $55.88 | 757 |
2024-07-03 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 64 |
2024-07-02 | $55.35 | $55.52 | $55.21 | $55.43 | $55.43 | 3,760 |
2024-07-01 | $54.85 | $55.37 | $54.75 | $55.37 | $55.37 | 2,741 |
2024-06-28 | $54.90 | $55.07 | $54.90 | $55.06 | $55.06 | 1,797 |
2024-06-27 | $53.98 | $54.75 | $53.98 | $54.72 | $54.72 | 1,898 |
2024-06-26 | $53.79 | $53.79 | $53.60 | $53.77 | $53.77 | 596 |
2024-06-25 | $53.56 | $53.75 | $53.56 | $53.75 | $53.75 | 2,160 |
2024-06-24 | $54.10 | $54.10 | $53.89 | $53.90 | $53.76 | 2,515 |
2024-06-21 | $53.58 | $54.20 | $53.58 | $54.20 | $54.06 | 684 |
2024-06-20 | $53.49 | $53.92 | $53.49 | $53.81 | $53.67 | 2,429 |
2024-06-18 | $53.81 | $53.84 | $53.65 | $53.65 | $53.51 | 1,743 |
2024-06-17 | $53.63 | $53.97 | $53.28 | $53.93 | $53.79 | 2,655 |
2024-06-14 | $53.66 | $53.75 | $53.60 | $53.75 | $53.75 | 769 |
2024-06-13 | $54.73 | $54.73 | $53.74 | $53.74 | $53.74 | 3,253 |
2024-06-12 | $55.08 | $55.08 | $54.44 | $54.44 | $54.44 | 427 |
2024-06-11 | $53.90 | $54.16 | $53.90 | $54.12 | $54.12 | 3,253 |
2024-06-10 | $54.00 | $54.00 | $53.91 | $54.00 | $54.00 | 1,144 |
2024-06-07 | $53.33 | $53.70 | $53.33 | $53.66 | $53.66 | 4,897 |
2024-06-06 | $53.92 | $54.04 | $53.83 | $53.83 | $53.83 | 2,540 |
2024-06-05 | $52.97 | $53.43 | $52.94 | $53.43 | $53.43 | 694 |
2024-06-04 | $52.56 | $52.78 | $52.46 | $52.56 | $52.56 | 1,951 |
2024-06-03 | $53.13 | $53.14 | $52.47 | $52.52 | $52.52 | 3,349 |
2024-05-31 | $52.28 | $52.85 | $52.28 | $52.85 | $52.85 | 793 |
2024-05-30 | $53.13 | $53.13 | $52.93 | $52.93 | $52.93 | 1,030 |
2024-05-29 | $54.63 | $54.63 | $54.53 | $54.53 | $54.53 | 394 |
2024-05-28 | $54.60 | $54.63 | $54.49 | $54.63 | $54.63 | 529 |
2024-05-24 | $54.77 | $54.79 | $54.77 | $54.79 | $54.79 | 317 |
2024-05-23 | $55.35 | $55.35 | $54.92 | $54.94 | $54.94 | 651 |
2024-05-22 | $55.82 | $55.82 | $55.47 | $55.66 | $55.66 | 809 |
2024-05-21 | $55.78 | $55.91 | $55.77 | $55.91 | $55.91 | 1,905 |
2024-05-20 | $56.10 | $56.24 | $56.10 | $56.24 | $56.24 | 423 |
2024-05-17 | $55.90 | $56.04 | $55.81 | $55.86 | $55.86 | 1,390 |
2024-05-16 | $55.73 | $55.73 | $55.66 | $55.69 | $55.69 | 834 |
2024-05-15 | $55.37 | $55.84 | $55.37 | $55.84 | $55.84 | 1,304 |
2024-05-14 | $54.51 | $55.07 | $54.51 | $55.07 | $55.07 | 841 |
2024-05-13 | $54.57 | $54.63 | $54.57 | $54.63 | $54.63 | 424 |
2024-05-10 | $54.27 | $54.43 | $54.23 | $54.23 | $54.23 | 686 |
2024-05-09 | $54.00 | $54.02 | $53.95 | $54.02 | $54.02 | 935 |
2024-05-08 | $53.34 | $53.76 | $53.34 | $53.76 | $53.76 | 887 |
2024-05-07 | $53.81 | $53.82 | $53.79 | $53.79 | $53.79 | 578 |
2024-05-06 | $53.19 | $53.76 | $53.19 | $53.76 | $53.76 | 1,671 |
2024-05-03 | $53.64 | $53.67 | $52.94 | $53.18 | $53.18 | 838 |
2024-05-02 | $52.81 | $53.14 | $52.81 | $53.14 | $53.14 | 1,171 |
2024-05-01 | $52.54 | $52.59 | $52.54 | $52.59 | $52.59 | 1,232 |
2024-04-30 | $52.70 | $52.70 | $52.38 | $52.38 | $52.38 | 2,222 |
2024-04-29 | $53.79 | $53.79 | $53.45 | $53.69 | $53.69 | 805 |
2024-04-26 | $53.80 | $53.80 | $53.54 | $53.55 | $53.55 | 534 |
2024-04-25 | $52.26 | $53.01 | $52.26 | $53.01 | $53.01 | 1,029 |
2024-04-24 | $53.83 | $53.83 | $53.68 | $53.68 | $53.68 | 251 |
2024-04-23 | $53.29 | $53.65 | $53.29 | $53.52 | $53.52 | 1,470 |
2024-04-22 | $52.61 | $52.69 | $52.61 | $52.69 | $52.69 | 525 |
2024-04-19 | $52.95 | $52.95 | $52.33 | $52.33 | $52.33 | 810 |
2024-04-18 | $53.16 | $53.21 | $52.95 | $52.95 | $52.95 | 1,078 |
2024-04-17 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 50 |
2024-04-16 | $53.23 | $53.59 | $53.23 | $53.50 | $53.50 | 2,292 |
2024-04-15 | $54.81 | $54.90 | $53.47 | $53.47 | $53.47 | 1,811 |
2024-04-12 | $55.32 | $55.32 | $54.79 | $54.79 | $54.79 | 1,626 |
2024-04-11 | $55.57 | $56.14 | $55.57 | $56.14 | $56.14 | 361 |
2024-04-10 | $55.27 | $55.80 | $55.27 | $55.60 | $55.60 | 1,186 |
2024-04-09 | $56.30 | $56.43 | $56.30 | $56.43 | $56.43 | 3,569 |
2024-04-08 | $56.14 | $56.26 | $56.14 | $56.19 | $56.19 | 4,784 |
2024-04-05 | $56.03 | $56.11 | $56.03 | $56.05 | $56.05 | 1,278 |
2024-04-04 | $56.94 | $57.12 | $55.66 | $55.66 | $55.66 | 523 |
2024-04-03 | $56.54 | $56.54 | $56.37 | $56.37 | $56.37 | 1,176 |
2024-04-02 | $55.91 | $56.16 | $55.91 | $56.16 | $56.16 | 2,957 |
2024-04-01 | $56.39 | $56.49 | $56.39 | $56.49 | $56.49 | 1,563 |
2024-03-28 | $56.78 | $56.78 | $56.60 | $56.60 | $56.60 | 2,601 |
2024-03-27 | $56.14 | $56.55 | $56.14 | $56.55 | $56.55 | 322 |
2024-03-26 | $56.64 | $56.64 | $56.30 | $56.30 | $56.30 | 526 |
2024-03-25 | $56.19 | $56.31 | $56.19 | $56.26 | $56.26 | 982 |
2024-03-22 | $56.52 | $56.52 | $56.31 | $56.34 | $56.34 | 2,704 |
2024-03-21 | $57.21 | $57.21 | $56.76 | $56.76 | $56.76 | 805 |
2024-03-20 | $55.92 | $56.76 | $55.92 | $56.63 | $56.63 | 1,488 |
2024-03-19 | $55.16 | $56.02 | $55.16 | $55.97 | $55.97 | 1,424 |
2024-03-18 | $55.85 | $56.03 | $55.85 | $55.98 | $55.94 | 1,212 |
2024-03-15 | $55.82 | $55.82 | $55.55 | $55.55 | $55.55 | 770 |
2024-03-14 | $57.32 | $57.36 | $56.64 | $56.64 | $56.64 | 1,666 |
2024-03-13 | $58.35 | $58.48 | $58.00 | $58.01 | $58.01 | 2,834 |
2024-03-12 | $58.36 | $58.37 | $58.18 | $58.35 | $58.35 | 2,770 |
2024-03-11 | $57.14 | $57.73 | $57.14 | $57.62 | $57.62 | 1,491 |
2024-03-08 | $58.03 | $58.03 | $57.69 | $57.69 | $57.69 | 374 |
2024-03-07 | $57.36 | $58.10 | $57.36 | $58.02 | $58.02 | 1,644 |
2024-03-06 | $57.59 | $57.59 | $57.19 | $57.19 | $57.19 | 521 |
2024-03-05 | $57.70 | $57.70 | $56.20 | $56.39 | $56.39 | 3,550 |
2024-03-04 | $58.45 | $58.52 | $58.30 | $58.30 | $58.30 | 10,551 |
2024-03-01 | $58.18 | $58.69 | $58.18 | $58.60 | $58.60 | 3,035 |
2024-02-29 | $58.12 | $58.12 | $57.81 | $57.90 | $57.90 | 2,971 |
2024-02-28 | $57.17 | $57.26 | $57.17 | $57.17 | $57.17 | 1,101 |
2024-02-27 | $57.59 | $57.59 | $57.48 | $57.52 | $57.52 | 1,891 |
2024-02-26 | $56.38 | $57.36 | $56.38 | $57.07 | $57.07 | 2,339 |
2024-02-23 | $56.20 | $56.45 | $56.20 | $56.20 | $56.20 | 1,432 |
2024-02-22 | $55.70 | $55.84 | $55.70 | $55.84 | $55.84 | 982 |
2024-02-21 | $54.71 | $54.71 | $54.16 | $54.68 | $54.68 | 2,021 |
2024-02-20 | $56.65 | $56.65 | $56.56 | $56.56 | $56.56 | 898 |
2024-02-16 | $57.69 | $58.23 | $57.09 | $57.09 | $57.09 | 2,178 |
2024-02-15 | $58.15 | $58.23 | $58.08 | $58.23 | $58.23 | 1,010 |
2024-02-14 | $57.03 | $57.65 | $57.03 | $57.65 | $57.65 | 1,974 |
2024-02-13 | $56.05 | $57.01 | $56.05 | $56.42 | $56.42 | 2,879 |
2024-02-12 | $58.29 | $58.56 | $57.87 | $57.87 | $57.87 | 1,628 |
2024-02-09 | $58.21 | $58.56 | $58.21 | $58.26 | $58.26 | 3,809 |
2024-02-08 | $56.60 | $57.15 | $56.59 | $57.04 | $57.04 | 13,882 |
2024-02-07 | $56.28 | $56.49 | $56.18 | $56.37 | $56.37 | 1,520 |
2024-02-06 | $55.22 | $55.65 | $55.22 | $55.65 | $55.65 | 928 |
2024-02-05 | $55.31 | $55.64 | $55.31 | $55.64 | $55.64 | 2,120 |
2024-02-02 | $56.03 | $56.35 | $56.03 | $56.35 | $56.35 | 362 |
2024-02-01 | $56.04 | $56.12 | $55.90 | $55.95 | $55.95 | 1,280 |
2024-01-31 | $56.25 | $56.25 | $55.57 | $55.57 | $55.57 | 687 |
2024-01-30 | $57.20 | $57.20 | $56.89 | $56.94 | $56.94 | 1,459 |
2024-01-29 | $56.24 | $57.44 | $56.24 | $57.44 | $57.44 | 1,178 |
2024-01-26 | $56.62 | $56.63 | $56.36 | $56.36 | $56.36 | 838 |
2024-01-25 | $56.85 | $56.85 | $56.17 | $56.35 | $56.35 | 993 |
2024-01-24 | $57.03 | $57.03 | $56.17 | $56.32 | $56.32 | 881 |
2024-01-23 | $56.22 | $56.31 | $56.00 | $56.31 | $56.31 | 3,398 |
2024-01-22 | $55.54 | $56.09 | $55.54 | $55.95 | $55.95 | 4,073 |
2024-01-19 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 1,406 |
2024-01-18 | $53.93 | $54.06 | $53.77 | $54.06 | $54.06 | 518 |
2024-01-17 | $53.54 | $53.60 | $53.20 | $53.60 | $53.60 | 1,285 |
2024-01-16 | $54.03 | $54.38 | $54.01 | $54.15 | $54.15 | 1,763 |
2024-01-12 | $54.14 | $54.33 | $54.14 | $54.33 | $54.33 | 918 |
2024-01-11 | $53.83 | $54.06 | $53.83 | $54.06 | $54.06 | 831 |
2024-01-10 | $53.25 | $53.78 | $53.25 | $53.72 | $53.72 | 1,241 |
2024-01-09 | $53.37 | $53.37 | $53.22 | $53.27 | $53.27 | 674 |
2024-01-08 | $51.89 | $53.20 | $51.89 | $53.20 | $53.20 | 874 |
2024-01-05 | $51.68 | $52.16 | $51.68 | $51.98 | $51.98 | 2,193 |
2024-01-04 | $52.12 | $52.12 | $51.95 | $51.95 | $51.95 | 891 |
2024-01-03 | $52.57 | $52.57 | $52.11 | $52.11 | $52.11 | 573 |
2024-01-02 | $53.83 | $53.83 | $53.01 | $53.26 | $53.26 | 3,157 |
2023-12-29 | $54.91 | $55.15 | $54.46 | $54.53 | $54.53 | 928 |
2023-12-28 | $54.93 | $55.06 | $54.93 | $54.95 | $54.95 | 1,682 |
2023-12-27 | $54.89 | $54.89 | $54.78 | $54.81 | $54.81 | 1,642 |
2023-12-26 | $54.48 | $54.85 | $54.48 | $54.81 | $54.81 | 1,765 |
2023-12-22 | $54.67 | $54.67 | $54.30 | $54.44 | $54.44 | 2,573 |
2023-12-21 | $53.95 | $54.46 | $53.95 | $54.46 | $54.46 | 842 |
2023-12-20 | $54.79 | $54.86 | $53.70 | $53.70 | $53.37 | 1,687 |
2023-12-19 | $54.30 | $54.73 | $54.30 | $54.70 | $54.36 | 3,730 |
2023-12-18 | $52.85 | $54.34 | $52.50 | $54.13 | $53.80 | 5,167 |
2023-12-15 | $53.27 | $53.89 | $53.27 | $53.89 | $53.89 | 2,050 |
2023-12-14 | $53.30 | $53.44 | $53.07 | $53.24 | $53.24 | 2,806 |
2023-12-13 | $52.22 | $53.06 | $51.99 | $53.05 | $53.05 | 1,806 |
2023-12-12 | $52.13 | $52.32 | $52.13 | $52.15 | $52.15 | 1,809 |
2023-12-11 | $51.64 | $52.00 | $51.64 | $51.98 | $51.98 | 1,441 |
2023-12-08 | $51.13 | $51.74 | $51.13 | $51.70 | $51.70 | 1,014 |
2023-12-07 | $51.04 | $51.39 | $51.04 | $51.21 | $51.21 | 1,789 |
2023-12-06 | $52.00 | $52.00 | $51.17 | $51.17 | $51.17 | 785 |
2023-12-05 | $51.18 | $51.37 | $51.17 | $51.37 | $51.37 | 1,372 |
2023-12-04 | $51.34 | $51.58 | $51.34 | $51.58 | $51.58 | 592 |
2023-12-01 | $51.80 | $51.96 | $51.80 | $51.96 | $51.96 | 539 |
2023-11-30 | $51.31 | $51.48 | $51.01 | $51.18 | $51.18 | 1,292 |
2023-11-29 | $51.25 | $51.31 | $51.10 | $51.10 | $51.10 | 1,155 |
2023-11-28 | $50.19 | $50.19 | $50.08 | $50.08 | $50.08 | 403 |
2023-11-27 | $49.57 | $49.72 | $49.57 | $49.67 | $49.67 | 988 |
2023-11-24 | $49.77 | $49.77 | $49.77 | $49.77 | $49.77 | 28 |
2023-11-22 | $50.11 | $50.11 | $49.65 | $49.72 | $49.72 | 6,182 |
2023-11-21 | $49.49 | $49.49 | $49.12 | $49.28 | $49.28 | 3,440 |
2023-11-20 | $48.96 | $49.96 | $48.96 | $49.82 | $49.82 | 1,712 |
2023-11-17 | $48.76 | $49.06 | $48.76 | $49.06 | $49.06 | 313 |
2023-11-16 | $48.37 | $48.67 | $48.37 | $48.67 | $48.67 | 1,487 |
2023-11-15 | $49.42 | $49.42 | $49.25 | $49.27 | $49.27 | 693 |
2023-11-14 | $48.44 | $49.05 | $48.44 | $49.05 | $49.05 | 948 |
2023-11-13 | $47.12 | $47.41 | $47.12 | $47.33 | $47.33 | 1,898 |
2023-11-10 | $46.83 | $47.46 | $46.83 | $47.46 | $47.46 | 742 |
2023-11-09 | $47.09 | $47.35 | $46.48 | $46.48 | $46.48 | 5,949 |
2023-11-08 | $47.50 | $47.50 | $47.28 | $47.28 | $47.28 | 785 |
2023-11-07 | $47.28 | $47.52 | $47.28 | $47.51 | $47.51 | 1,940 |
2023-11-06 | $46.68 | $46.71 | $46.68 | $46.68 | $46.68 | 2,842 |
2023-11-03 | $46.34 | $47.47 | $46.34 | $47.23 | $47.23 | 1,670 |
2023-11-02 | $45.96 | $46.33 | $45.96 | $46.30 | $46.30 | 3,845 |
2023-11-01 | $45.06 | $45.36 | $44.78 | $45.28 | $45.28 | 2,503 |
2023-10-31 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 43 |
2023-10-30 | $44.29 | $44.65 | $44.26 | $44.50 | $44.50 | 3,147 |
2023-10-27 | $44.34 | $44.54 | $44.09 | $44.09 | $44.09 | 509 |
2023-10-26 | $44.03 | $44.44 | $43.84 | $44.10 | $44.10 | 1,172 |
2023-10-25 | $45.46 | $45.46 | $44.46 | $44.46 | $44.46 | 1,795 |
2023-10-24 | $45.56 | $46.04 | $45.56 | $46.00 | $46.00 | 594 |
2023-10-23 | $45.21 | $45.60 | $44.67 | $45.20 | $45.20 | 5,075 |
2023-10-20 | $46.56 | $46.56 | $45.50 | $45.50 | $45.50 | 2,035 |
2023-10-19 | $47.41 | $47.41 | $46.70 | $46.70 | $46.70 | 1,356 |
2023-10-18 | $47.70 | $47.70 | $47.16 | $47.16 | $47.16 | 4,666 |
2023-10-17 | $47.30 | $48.43 | $47.30 | $48.20 | $48.20 | 4,718 |
2023-10-16 | $47.12 | $48.01 | $47.12 | $47.81 | $47.81 | 1,205 |
2023-10-13 | $47.81 | $47.81 | $47.00 | $47.11 | $47.11 | 1,987 |
2023-10-12 | $48.22 | $48.22 | $47.69 | $47.80 | $47.80 | 880 |
2023-10-11 | $48.47 | $48.72 | $48.25 | $48.51 | $48.51 | 3,487 |
2023-10-10 | $48.32 | $48.76 | $48.32 | $48.47 | $48.47 | 1,486 |
2023-10-09 | $47.04 | $48.09 | $47.04 | $47.94 | $47.94 | 14,163 |
2023-10-06 | $46.11 | $47.66 | $46.10 | $47.66 | $47.66 | 6,917 |
2023-10-05 | $46.80 | $46.80 | $46.01 | $46.44 | $46.44 | 5,288 |
2023-10-04 | $46.51 | $46.80 | $46.46 | $46.72 | $46.72 | 2,709 |
2023-10-03 | $47.01 | $47.01 | $46.18 | $46.18 | $46.18 | 2,802 |
2023-10-02 | $47.54 | $47.55 | $47.54 | $47.55 | $47.55 | 674 |
2023-09-29 | $48.06 | $48.26 | $47.52 | $47.52 | $47.52 | 1,923 |
2023-09-28 | $46.68 | $47.63 | $46.68 | $47.53 | $47.53 | 1,925 |
2023-09-27 | $47.05 | $47.07 | $46.66 | $47.03 | $47.03 | 1,641 |
2023-09-26 | $47.23 | $47.23 | $46.55 | $46.55 | $46.55 | 3,785 |
2023-09-25 | $47.26 | $47.45 | $47.15 | $47.38 | $47.38 | 3,766 |
2023-09-22 | $47.77 | $47.96 | $47.48 | $47.54 | $47.54 | 8,465 |
2023-09-21 | $47.91 | $47.91 | $47.37 | $47.37 | $47.37 | 992 |
2023-09-20 | $48.85 | $48.85 | $48.57 | $48.57 | $48.57 | 615 |
2023-09-19 | $48.71 | $48.72 | $48.63 | $48.72 | $48.72 | 431 |
2023-09-18 | $48.96 | $48.99 | $48.94 | $48.94 | $48.91 | 445 |
2023-09-15 | $49.50 | $49.50 | $49.11 | $49.11 | $49.09 | 679 |
2023-09-14 | $49.51 | $49.99 | $49.51 | $49.99 | $49.97 | 897 |
2023-09-13 | $49.70 | $49.88 | $49.65 | $49.74 | $49.71 | 1,838 |
2023-09-12 | $50.50 | $50.50 | $49.85 | $49.85 | $49.83 | 4,439 |
2023-09-11 | $51.07 | $51.07 | $50.73 | $50.86 | $50.83 | 652 |
2023-09-08 | $50.61 | $50.61 | $50.61 | $50.61 | $50.58 | 191 |
2023-09-07 | $50.53 | $50.93 | $50.53 | $50.69 | $50.66 | 2,253 |
2023-09-06 | $50.96 | $51.18 | $50.96 | $51.18 | $51.15 | 654 |
2023-09-05 | $50.92 | $51.32 | $50.92 | $51.25 | $51.22 | 1,967 |
2023-09-01 | $51.20 | $51.21 | $51.20 | $51.21 | $51.21 | 386 |
2023-08-31 | $51.02 | $51.02 | $51.00 | $51.00 | $51.00 | 529 |
2023-08-30 | $49.81 | $50.18 | $49.81 | $50.09 | $50.09 | 2,048 |
2023-08-29 | $48.93 | $50.08 | $48.93 | $50.01 | $50.01 | 2,798 |
2023-08-28 | $49.11 | $49.16 | $49.07 | $49.16 | $49.16 | 681 |
2023-08-25 | $48.44 | $48.95 | $47.95 | $48.95 | $48.95 | 482 |
2023-08-24 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 904 |
2023-08-23 | $48.57 | $49.68 | $48.57 | $49.53 | $49.53 | 3,467 |
2023-08-22 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 40 |
2023-08-21 | $48.12 | $48.75 | $48.12 | $48.75 | $48.75 | 817 |
2023-08-18 | $47.66 | $47.80 | $47.66 | $47.78 | $47.78 | 1,259 |
2023-08-17 | $48.06 | $48.06 | $47.80 | $47.80 | $47.80 | 1,549 |
2023-08-16 | $48.68 | $48.78 | $48.43 | $48.43 | $48.43 | 603 |
2023-08-15 | $49.01 | $49.01 | $48.82 | $48.82 | $48.82 | 548 |
2023-08-14 | $49.36 | $49.39 | $49.19 | $49.39 | $49.39 | 1,255 |
2023-08-11 | $48.88 | $49.00 | $48.75 | $48.88 | $48.88 | 4,125 |
2023-08-10 | $49.93 | $49.96 | $49.06 | $49.14 | $49.14 | 1,317 |
2023-08-09 | $48.76 | $49.19 | $48.76 | $48.89 | $48.89 | 1,098 |
2023-08-08 | $49.33 | $49.33 | $48.93 | $49.22 | $49.22 | 963 |
2023-08-07 | $49.69 | $50.30 | $49.69 | $50.30 | $50.30 | 282 |
2023-08-04 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 140 |
2023-08-03 | $50.10 | $50.50 | $50.01 | $50.50 | $50.50 | 1,656 |
2023-08-02 | $50.21 | $50.42 | $50.21 | $50.30 | $50.30 | 1,143 |
2023-08-01 | $51.79 | $52.29 | $51.79 | $52.29 | $52.29 | 1,118 |
2023-07-31 | $51.48 | $52.27 | $51.48 | $52.14 | $52.14 | 1,062 |
2023-07-28 | $51.05 | $51.46 | $51.05 | $51.46 | $51.46 | 544 |
2023-07-27 | $51.46 | $51.63 | $50.55 | $50.56 | $50.56 | 1,574 |
2023-07-26 | $50.86 | $51.00 | $50.86 | $51.00 | $51.00 | 647 |
2023-07-25 | $50.56 | $51.04 | $50.56 | $50.89 | $50.89 | 3,178 |
2023-07-24 | $50.67 | $50.67 | $50.57 | $50.57 | $50.57 | 593 |
2023-07-21 | $50.84 | $51.15 | $50.64 | $50.72 | $50.72 | 3,496 |
2023-07-20 | $51.71 | $51.71 | $50.63 | $50.72 | $50.72 | 1,499 |
2023-07-19 | $52.22 | $53.01 | $52.22 | $52.40 | $52.40 | 2,344 |
2023-07-18 | $51.41 | $52.00 | $51.41 | $51.86 | $51.86 | 1,428 |
2023-07-17 | $50.97 | $51.48 | $50.97 | $51.31 | $51.31 | 1,075 |
2023-07-14 | $51.17 | $51.17 | $50.73 | $50.76 | $50.76 | 652 |
2023-07-13 | $50.50 | $51.36 | $50.50 | $51.36 | $51.36 | 1,114 |
2023-07-12 | $50.32 | $50.32 | $50.01 | $50.16 | $50.16 | 1,694 |
2023-07-11 | $49.61 | $50.10 | $49.61 | $50.10 | $50.10 | 2,182 |
2023-07-10 | $49.08 | $49.34 | $49.08 | $49.34 | $49.34 | 1,075 |
2023-07-07 | $48.18 | $49.17 | $48.18 | $48.61 | $48.61 | 1,703 |
2023-07-06 | $48.01 | $48.34 | $48.01 | $48.34 | $48.34 | 783 |
2023-07-05 | $49.20 | $49.31 | $49.18 | $49.31 | $49.31 | 653 |
2023-07-03 | $49.02 | $49.33 | $49.02 | $49.32 | $49.32 | 448 |
2023-06-30 | $49.11 | $49.34 | $49.11 | $49.28 | $49.28 | 799 |
2023-06-29 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 196 |
2023-06-28 | $48.72 | $48.72 | $48.36 | $48.41 | $48.41 | 1,415 |
2023-06-27 | $48.43 | $48.52 | $48.36 | $48.36 | $48.36 | 703 |
2023-06-26 | $47.56 | $48.04 | $47.51 | $47.51 | $47.51 | 2,148 |
2023-06-23 | $47.74 | $47.80 | $47.74 | $47.74 | $47.74 | 1,122 |
2023-06-22 | $47.67 | $48.17 | $47.53 | $48.17 | $48.17 | 771 |
2023-06-21 | $47.91 | $48.19 | $47.85 | $47.91 | $47.91 | 951 |
2023-06-20 | $49.37 | $49.63 | $49.05 | $49.12 | $49.12 | 5,677 |
2023-06-16 | $49.96 | $49.96 | $49.81 | $49.82 | $49.82 | 450 |
2023-06-15 | $50.36 | $50.39 | $50.36 | $50.39 | $50.39 | 493 |
2023-06-14 | $49.58 | $49.58 | $49.41 | $49.51 | $49.51 | 1,369 |
2023-06-13 | $48.99 | $49.32 | $48.99 | $49.31 | $49.31 | 1,614 |
2023-06-12 | $47.65 | $48.54 | $47.65 | $48.54 | $48.54 | 523 |
2023-06-09 | $48.12 | $48.12 | $47.38 | $47.39 | $47.39 | 935 |
2023-06-08 | $46.90 | $47.53 | $46.90 | $47.43 | $47.43 | 1,405 |
2023-06-07 | $47.45 | $47.45 | $47.30 | $47.30 | $47.30 | 2,825 |
2023-06-06 | $48.48 | $48.49 | $48.44 | $48.44 | $48.44 | 595 |
2023-06-05 | $47.67 | $48.01 | $47.67 | $48.01 | $48.01 | 700 |
2023-06-02 | $47.86 | $48.25 | $47.86 | $48.05 | $48.05 | 3,278 |
2023-06-01 | $47.83 | $48.21 | $47.83 | $48.21 | $48.21 | 424 |
2023-05-31 | $48.37 | $48.37 | $48.35 | $48.35 | $48.35 | 287 |
2023-05-30 | $48.11 | $48.52 | $47.94 | $47.95 | $47.95 | 2,286 |
2023-05-26 | $47.42 | $47.66 | $47.30 | $47.64 | $47.64 | 809 |
2023-05-25 | $45.58 | $45.66 | $45.44 | $45.66 | $45.66 | 1,670 |
2023-05-24 | $44.78 | $45.28 | $44.78 | $45.21 | $45.21 | 1,413 |
2023-05-23 | $45.52 | $45.52 | $45.18 | $45.18 | $45.18 | 674 |
2023-05-22 | $45.51 | $45.83 | $45.50 | $45.70 | $45.70 | 1,691 |
2023-05-19 | $45.12 | $45.12 | $44.96 | $44.96 | $44.96 | 596 |
2023-05-18 | $44.23 | $45.14 | $44.23 | $45.14 | $45.14 | 6,399 |
2023-05-17 | $43.25 | $44.42 | $43.25 | $44.42 | $44.42 | 1,421 |
2023-05-16 | $43.01 | $43.50 | $42.83 | $43.40 | $43.40 | 2,601 |
2023-05-15 | $42.31 | $43.18 | $42.31 | $43.12 | $43.12 | 1,020 |
2023-05-12 | $42.74 | $42.74 | $42.29 | $42.50 | $42.50 | 1,986 |
2023-05-11 | $42.83 | $42.91 | $42.83 | $42.91 | $42.91 | 656 |
2023-05-10 | $42.48 | $43.07 | $42.48 | $42.97 | $42.97 | 3,876 |
2023-05-09 | $42.13 | $42.53 | $42.13 | $42.41 | $42.41 | 1,360 |
2023-05-08 | $42.00 | $42.55 | $42.00 | $42.45 | $42.45 | 2,404 |
2023-05-05 | $41.34 | $41.90 | $41.34 | $41.81 | $41.81 | 743 |
2023-05-04 | $41.32 | $41.32 | $40.94 | $40.96 | $40.96 | 1,340 |
2023-05-03 | $41.59 | $41.67 | $41.19 | $41.19 | $41.19 | 1,705 |
2023-05-02 | $42.30 | $42.30 | $41.47 | $41.61 | $41.61 | 3,102 |
2023-05-01 | $42.18 | $42.63 | $42.18 | $42.49 | $42.49 | 4,110 |
2023-04-28 | $42.47 | $42.56 | $42.24 | $42.51 | $42.51 | 5,217 |
2023-04-27 | $42.38 | $42.99 | $42.38 | $42.75 | $42.75 | 2,601 |
2023-04-26 | $42.35 | $42.43 | $41.97 | $42.10 | $42.10 | 1,451 |
2023-04-25 | $42.59 | $42.59 | $41.87 | $41.87 | $41.87 | 2,047 |
2023-04-24 | $43.83 | $43.83 | $43.34 | $43.42 | $43.42 | 2,021 |
2023-04-21 | $43.86 | $43.98 | $43.86 | $43.98 | $43.98 | 709 |
2023-04-20 | $44.00 | $44.25 | $43.92 | $43.92 | $43.92 | 1,494 |
2023-04-19 | $44.51 | $44.74 | $44.47 | $44.53 | $44.53 | 1,513 |
2023-04-18 | $45.43 | $45.43 | $44.98 | $45.04 | $45.04 | 1,838 |
2023-04-17 | $44.83 | $45.29 | $44.81 | $45.20 | $45.20 | 4,287 |
2023-04-14 | $44.88 | $45.30 | $44.57 | $44.96 | $44.96 | 6,425 |
2023-04-13 | $44.61 | $45.34 | $44.61 | $45.31 | $45.31 | 3,374 |
2023-04-12 | $45.02 | $45.02 | $44.26 | $44.26 | $44.26 | 1,840 |
2023-04-11 | $44.48 | $44.72 | $44.28 | $44.56 | $44.56 | 8,774 |
2023-04-10 | $44.18 | $44.65 | $44.18 | $44.61 | $44.61 | 2,666 |
2023-04-06 | $43.63 | $44.56 | $43.46 | $44.51 | $44.51 | 23,953 |
2023-04-05 | $44.64 | $44.64 | $43.83 | $44.17 | $44.17 | 6,639 |
2023-04-04 | $45.36 | $45.36 | $44.91 | $45.01 | $45.01 | 1,650 |
2023-04-03 | $45.20 | $45.29 | $45.08 | $45.20 | $45.20 | 986 |
2023-03-31 | $44.75 | $45.67 | $44.75 | $45.67 | $45.67 | 1,743 |
2023-03-30 | $44.13 | $44.56 | $44.13 | $44.46 | $44.46 | 1,803 |
2023-03-29 | $43.61 | $44.10 | $43.61 | $44.01 | $44.01 | 1,580 |
2023-03-28 | $43.41 | $43.41 | $43.11 | $43.27 | $43.27 | 1,429 |
2023-03-27 | $43.48 | $43.48 | $43.13 | $43.39 | $43.39 | 861 |
2023-03-24 | $43.00 | $43.20 | $42.87 | $43.20 | $43.20 | 863 |
2023-03-23 | $43.71 | $43.88 | $43.40 | $43.40 | $43.40 | 390 |
2023-03-22 | $43.53 | $43.66 | $43.02 | $43.02 | $43.02 | 1,062 |
2023-03-21 | $43.03 | $44.01 | $43.03 | $44.01 | $44.01 | 1,731 |
2023-03-20 | $42.84 | $43.05 | $42.79 | $42.99 | $42.99 | 1,816 |
2023-03-17 | $43.22 | $43.30 | $43.22 | $43.25 | $43.25 | 1,131 |
2023-03-16 | $42.45 | $43.74 | $42.45 | $43.74 | $43.74 | 775 |
2023-03-15 | $42.60 | $42.87 | $42.48 | $42.87 | $42.87 | 1,564 |
2023-03-14 | $42.61 | $42.81 | $42.49 | $42.63 | $42.63 | 1,365 |
2023-03-13 | $41.51 | $42.42 | $41.29 | $42.04 | $42.04 | 21,983 |
2023-03-10 | $43.27 | $43.27 | $41.81 | $41.87 | $41.87 | 2,360 |
2023-03-09 | $44.72 | $45.26 | $43.65 | $43.67 | $43.67 | 18,706 |
2023-03-08 | $45.01 | $45.01 | $45.01 | $45.01 | $45.01 | 401 |
2023-03-07 | $45.22 | $45.22 | $44.93 | $44.93 | $44.93 | 1,873 |
2023-03-06 | $45.73 | $46.26 | $45.44 | $45.44 | $45.44 | 3,558 |
2023-03-03 | $44.79 | $45.74 | $44.79 | $45.74 | $45.74 | 487 |
2023-03-02 | $43.90 | $44.83 | $43.90 | $44.83 | $44.83 | 18,520 |
2023-03-01 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 405 |
2023-02-28 | $44.25 | $44.45 | $44.25 | $44.25 | $44.25 | 1,071 |
2023-02-27 | $44.65 | $44.86 | $44.32 | $44.32 | $44.32 | 763 |
2023-02-24 | $44.11 | $44.19 | $44.01 | $44.19 | $44.19 | 1,942 |
2023-02-23 | $44.56 | $45.11 | $44.56 | $45.11 | $45.11 | 409 |
2023-02-22 | $44.78 | $44.92 | $44.71 | $44.91 | $44.91 | 870 |
2023-02-21 | $44.62 | $44.64 | $44.46 | $44.46 | $44.46 | 1,816 |
2023-02-17 | $45.73 | $45.80 | $45.43 | $45.65 | $45.65 | 2,082 |
2023-02-16 | $46.68 | $47.08 | $46.28 | $46.35 | $46.35 | 104,658 |
2023-02-15 | $46.44 | $47.42 | $46.44 | $47.42 | $47.42 | 3,864 |
2023-02-14 | $45.62 | $46.79 | $45.62 | $46.79 | $46.79 | 4,116 |
2023-02-13 | $45.78 | $46.33 | $45.69 | $46.15 | $46.15 | 2,585 |
2023-02-10 | $45.76 | $45.76 | $45.14 | $45.53 | $45.53 | 2,863 |
2023-02-09 | $47.43 | $47.43 | $46.31 | $46.42 | $46.42 | 1,275 |
2023-02-08 | $47.19 | $47.61 | $46.70 | $46.70 | $46.70 | 4,766 |
2023-02-07 | $45.86 | $47.28 | $45.85 | $47.17 | $47.17 | 2,960 |
2023-02-06 | $46.38 | $46.38 | $45.89 | $45.89 | $45.89 | 1,785 |
2023-02-03 | $47.26 | $47.26 | $46.77 | $46.80 | $46.80 | 669 |
2023-02-02 | $47.14 | $48.01 | $47.14 | $48.01 | $48.01 | 1,408 |
2023-02-01 | $44.54 | $46.16 | $44.54 | $45.98 | $45.98 | 3,654 |
2023-01-31 | $43.82 | $44.42 | $43.82 | $44.42 | $44.42 | 2,094 |
2023-01-30 | $44.21 | $44.21 | $43.69 | $43.69 | $43.69 | 722 |
2023-01-27 | $44.60 | $44.85 | $44.60 | $44.80 | $44.80 | 2,924 |
2023-01-26 | $44.59 | $44.59 | $44.11 | $44.50 | $44.50 | 4,186 |
2023-01-25 | $42.57 | $43.72 | $42.53 | $43.70 | $43.70 | 4,945 |
2023-01-24 | $43.99 | $43.99 | $43.77 | $43.82 | $43.82 | 9,521 |
2023-01-23 | $43.04 | $43.92 | $42.95 | $43.92 | $43.92 | 1,673 |
2023-01-20 | $41.97 | $42.88 | $41.97 | $42.88 | $42.88 | 3,445 |
2023-01-19 | $41.98 | $41.98 | $41.73 | $41.73 | $41.73 | 2,801 |
2023-01-18 | $43.21 | $43.21 | $42.12 | $42.12 | $42.12 | 1,746 |
2023-01-17 | $42.50 | $42.96 | $42.49 | $42.96 | $42.96 | 2,474 |
2023-01-13 | $42.30 | $42.72 | $42.20 | $42.72 | $42.72 | 898 |
2023-01-12 | $41.70 | $42.04 | $41.70 | $42.04 | $42.04 | 2,023 |
2023-01-11 | $41.32 | $41.75 | $41.32 | $41.75 | $41.75 | 4,540 |
2023-01-10 | $40.64 | $41.17 | $40.64 | $41.17 | $41.17 | 1,026 |
2023-01-09 | $41.60 | $41.64 | $41.01 | $41.01 | $41.01 | 999 |
2023-01-06 | $39.86 | $40.55 | $39.46 | $40.55 | $40.55 | 2,770 |
2023-01-05 | $40.81 | $40.81 | $39.91 | $39.91 | $39.91 | 1,771 |
2023-01-04 | $41.09 | $41.43 | $40.95 | $41.22 | $41.22 | 6,065 |
2023-01-03 | $41.05 | $41.50 | $40.23 | $40.63 | $40.63 | 11,030 |
2022-12-30 | $40.00 | $40.45 | $39.98 | $40.45 | $40.45 | 6,485 |
2022-12-29 | $39.55 | $40.54 | $39.55 | $40.51 | $40.51 | 3,211 |
2022-12-28 | $39.37 | $39.37 | $39.11 | $39.19 | $39.19 | 3,907 |
2022-12-27 | $39.66 | $39.77 | $39.22 | $39.46 | $39.46 | 8,139 |
2022-12-23 | $39.54 | $39.89 | $39.54 | $39.85 | $39.85 | 2,049 |
2022-12-22 | $40.00 | $40.10 | $39.58 | $40.10 | $40.10 | 20,816 |
2022-12-21 | $40.70 | $41.15 | $40.07 | $41.06 | $41.06 | 5,242 |
2022-12-20 | $40.12 | $40.71 | $40.11 | $40.66 | $40.66 | 5,277 |
2022-12-19 | $41.60 | $41.60 | $40.35 | $40.60 | $40.51 | 4,899 |
2022-12-16 | $41.76 | $42.04 | $41.52 | $41.80 | $41.71 | 2,639 |
2022-12-15 | $42.96 | $42.96 | $42.07 | $42.08 | $41.99 | 2,988 |
2022-12-14 | $43.28 | $44.10 | $43.28 | $43.69 | $43.60 | 4,912 |
2022-12-13 | $44.55 | $44.90 | $43.17 | $43.45 | $43.36 | 2,942 |
2022-12-12 | $42.03 | $42.98 | $42.03 | $42.98 | $42.89 | 1,161 |
2022-12-09 | $41.76 | $42.41 | $41.76 | $42.03 | $41.93 | 3,128 |
2022-12-08 | $41.41 | $42.12 | $41.41 | $41.86 | $41.77 | 1,137 |
2022-12-07 | $41.07 | $41.23 | $40.85 | $41.07 | $40.98 | 9,811 |
2022-12-06 | $41.62 | $41.62 | $41.31 | $41.50 | $41.41 | 1,309 |
2022-12-05 | $42.90 | $42.90 | $41.91 | $42.08 | $41.99 | 2,557 |
2022-12-02 | $42.85 | $43.70 | $42.85 | $43.68 | $43.58 | 6,359 |
2022-12-01 | $42.84 | $44.08 | $42.84 | $43.91 | $43.81 | 15,034 |
2022-11-30 | $40.98 | $42.80 | $40.98 | $42.80 | $42.71 | 6,164 |
2022-11-29 | $41.61 | $41.82 | $41.25 | $41.39 | $41.30 | 5,250 |
2022-11-28 | $41.91 | $42.37 | $41.45 | $41.54 | $41.45 | 1,572 |
2022-11-25 | $42.32 | $42.32 | $42.30 | $42.30 | $42.21 | 1,044 |
2022-11-23 | $41.73 | $42.62 | $41.73 | $42.52 | $42.43 | 1,747 |
2022-11-22 | $41.57 | $41.78 | $40.99 | $41.78 | $41.69 | 31,873 |
2022-11-21 | $41.63 | $41.77 | $41.63 | $41.65 | $41.56 | 1,824 |
2022-11-18 | $43.33 | $43.33 | $42.11 | $42.28 | $42.19 | 8,994 |
2022-11-17 | $42.35 | $42.96 | $42.35 | $42.58 | $42.48 | 19,395 |
2022-11-16 | $43.65 | $43.66 | $43.21 | $43.21 | $43.12 | 945 |
2022-11-15 | $44.89 | $45.28 | $44.66 | $44.72 | $44.62 | 4,962 |
2022-11-14 | $43.99 | $44.21 | $43.68 | $43.72 | $43.62 | 11,260 |
2022-11-11 | $42.45 | $44.50 | $42.45 | $44.25 | $44.16 | 3,093 |
2022-11-10 | $41.01 | $42.47 | $41.01 | $42.47 | $42.37 | 6,515 |
2022-11-09 | $39.16 | $39.16 | $38.63 | $38.69 | $38.61 | 2,186 |
2022-11-08 | $39.91 | $40.52 | $39.46 | $39.95 | $39.87 | 3,047 |
2022-11-07 | $39.56 | $39.76 | $38.98 | $39.63 | $39.55 | 6,645 |
2022-11-04 | $40.71 | $40.71 | $38.56 | $39.22 | $39.14 | 6,329 |
2022-11-03 | $40.73 | $40.92 | $40.29 | $40.55 | $40.46 | 3,651 |
2022-11-02 | $43.38 | $43.38 | $41.49 | $41.49 | $41.40 | 4,111 |
2022-11-01 | $44.49 | $44.49 | $43.41 | $43.49 | $43.39 | 5,032 |
2022-10-31 | $43.62 | $43.98 | $43.62 | $43.84 | $43.74 | 5,876 |
2022-10-28 | $43.01 | $43.89 | $42.93 | $43.87 | $43.77 | 4,147 |
2022-10-27 | $43.48 | $43.75 | $43.19 | $43.19 | $43.10 | 10,317 |
2022-10-26 | $44.10 | $44.10 | $43.28 | $43.33 | $43.23 | 1,605 |
2022-10-25 | $43.28 | $43.93 | $43.28 | $43.93 | $43.83 | 1,963 |
2022-10-24 | $41.86 | $42.49 | $41.45 | $42.49 | $42.39 | 3,496 |
2022-10-21 | $41.63 | $42.56 | $41.59 | $42.56 | $42.56 | 3,369 |
2022-10-20 | $41.33 | $42.70 | $41.33 | $41.87 | $41.87 | 3,931 |
2022-10-19 | $41.87 | $42.04 | $41.27 | $41.27 | $41.27 | 1,585 |
2022-10-18 | $42.80 | $43.05 | $42.00 | $42.30 | $42.30 | 2,845 |
2022-10-17 | $40.86 | $41.90 | $40.86 | $41.67 | $41.67 | 3,250 |
2022-10-14 | $40.63 | $40.63 | $39.86 | $39.86 | $39.86 | 5,798 |
2022-10-13 | $39.10 | $40.91 | $39.10 | $40.91 | $40.91 | 1,928 |
2022-10-12 | $40.66 | $40.66 | $40.32 | $40.50 | $40.50 | 2,265 |
2022-10-11 | $40.99 | $41.12 | $40.21 | $40.52 | $40.52 | 2,460 |
2022-10-10 | $43.15 | $43.15 | $41.43 | $41.43 | $41.43 | 2,871 |
2022-10-07 | $44.11 | $44.11 | $43.00 | $43.06 | $43.06 | 1,875 |
2022-10-06 | $45.28 | $45.60 | $45.02 | $45.02 | $45.02 | 2,887 |
2022-10-05 | $44.85 | $45.54 | $44.85 | $45.34 | $45.34 | 2,453 |
2022-10-04 | $44.93 | $45.31 | $44.85 | $45.31 | $45.31 | 1,552 |
2022-10-03 | $42.59 | $43.50 | $42.59 | $43.35 | $43.35 | 2,276 |
2022-09-30 | $43.10 | $43.71 | $42.41 | $42.41 | $42.41 | 947 |
2022-09-29 | $42.98 | $42.98 | $42.45 | $42.92 | $42.92 | 9,967 |
2022-09-28 | $42.63 | $43.87 | $42.63 | $43.79 | $43.79 | 5,216 |
2022-09-27 | $43.21 | $43.55 | $42.36 | $42.64 | $42.64 | 2,473 |
2022-09-26 | $42.78 | $42.79 | $42.52 | $42.52 | $42.52 | 2,652 |
2022-09-23 | $43.08 | $43.08 | $42.51 | $42.88 | $42.88 | 2,245 |
2022-09-22 | $44.39 | $44.39 | $43.62 | $43.74 | $43.74 | 1,438 |
2022-09-21 | $45.54 | $45.97 | $44.66 | $44.70 | $44.70 | 5,652 |
2022-09-20 | $45.51 | $45.51 | $45.40 | $45.43 | $45.43 | 778 |
2022-09-19 | $45.92 | $46.32 | $45.76 | $46.32 | $46.25 | 1,383 |
2022-09-16 | $46.37 | $46.37 | $45.66 | $46.06 | $46.00 | 2,827 |
2022-09-15 | $47.53 | $47.69 | $47.19 | $47.23 | $47.16 | 1,460 |
2022-09-14 | $48.11 | $48.11 | $47.66 | $48.07 | $48.00 | 3,032 |
2022-09-13 | $48.65 | $48.65 | $48.11 | $48.11 | $48.11 | 2,634 |
2022-09-12 | $49.67 | $50.41 | $49.67 | $50.41 | $50.41 | 4,488 |
2022-09-09 | $48.60 | $49.51 | $48.60 | $49.51 | $49.51 | 928 |
2022-09-08 | $46.87 | $47.83 | $46.83 | $47.83 | $47.83 | 4,394 |
2022-09-07 | $46.62 | $47.37 | $46.62 | $47.37 | $47.37 | 1,324 |
2022-09-06 | $46.53 | $46.83 | $46.23 | $46.55 | $46.55 | 2,810 |
2022-09-02 | $48.09 | $48.09 | $46.75 | $46.89 | $46.89 | 9,291 |
2022-09-01 | $47.24 | $47.24 | $47.19 | $47.19 | $47.19 | 407 |
2022-08-31 | $48.81 | $48.86 | $47.98 | $48.03 | $48.03 | 2,401 |
2022-08-30 | $48.74 | $48.74 | $47.85 | $48.30 | $48.30 | 1,925 |
2022-08-29 | $48.64 | $48.76 | $48.51 | $48.51 | $48.51 | 810 |
2022-08-26 | $50.91 | $50.91 | $49.14 | $49.14 | $49.14 | 2,626 |
2022-08-25 | $50.17 | $50.91 | $50.17 | $50.91 | $50.91 | 1,443 |
2022-08-24 | $49.50 | $49.84 | $49.50 | $49.74 | $49.74 | 896 |
2022-08-23 | $49.69 | $50.04 | $49.46 | $49.46 | $49.46 | 2,357 |
2022-08-22 | $49.90 | $49.90 | $49.46 | $49.48 | $49.48 | 2,007 |
2022-08-19 | $51.33 | $51.33 | $50.54 | $50.63 | $50.63 | 4,550 |
2022-08-18 | $51.53 | $52.02 | $51.26 | $51.86 | $51.86 | 3,185 |
2022-08-17 | $51.99 | $51.99 | $51.30 | $51.46 | $51.46 | 2,653 |
2022-08-16 | $52.54 | $52.57 | $52.32 | $52.57 | $52.57 | 1,732 |
2022-08-15 | $52.21 | $52.91 | $52.20 | $52.82 | $52.82 | 1,591 |
2022-08-12 | $51.89 | $52.42 | $51.89 | $52.42 | $52.42 | 2,931 |
2022-08-11 | $52.57 | $52.57 | $51.48 | $51.49 | $51.49 | 2,597 |
2022-08-10 | $51.31 | $52.18 | $51.31 | $52.14 | $52.14 | 4,650 |
2022-08-09 | $50.28 | $50.28 | $50.07 | $50.22 | $50.22 | 1,038 |
2022-08-08 | $50.84 | $51.80 | $50.79 | $51.15 | $51.15 | 12,654 |
2022-08-05 | $50.08 | $50.79 | $50.08 | $50.73 | $50.73 | 1,499 |
2022-08-04 | $51.23 | $51.23 | $50.49 | $50.82 | $50.82 | 1,991 |
2022-08-03 | $50.00 | $51.35 | $50.00 | $51.35 | $51.35 | 2,171 |
2022-08-02 | $47.98 | $49.02 | $47.98 | $48.64 | $48.64 | 3,388 |
2022-08-01 | $47.84 | $48.74 | $47.84 | $48.43 | $48.43 | 3,901 |
2022-07-29 | $47.79 | $48.31 | $47.79 | $48.27 | $48.27 | 4,679 |
2022-07-28 | $47.63 | $48.38 | $47.05 | $48.36 | $48.36 | 2,850 |
2022-07-27 | $47.16 | $48.06 | $47.09 | $47.98 | $47.98 | 2,427 |
2022-07-26 | $47.85 | $47.85 | $46.44 | $46.44 | $46.44 | 1,371 |
2022-07-25 | $48.77 | $48.77 | $48.00 | $48.22 | $48.22 | 3,796 |
2022-07-22 | $49.51 | $49.51 | $48.66 | $48.80 | $48.80 | 1,725 |
2022-07-21 | $49.10 | $50.19 | $49.10 | $50.19 | $50.19 | 1,987 |
2022-07-20 | $49.52 | $49.57 | $49.15 | $49.57 | $49.57 | 690 |
2022-07-19 | $47.63 | $48.34 | $47.63 | $48.34 | $48.34 | 1,263 |
2022-07-18 | $47.71 | $48.17 | $47.21 | $47.23 | $47.23 | 2,771 |
2022-07-15 | $46.66 | $47.13 | $46.66 | $47.13 | $47.13 | 1,779 |
2022-07-14 | $46.63 | $46.63 | $46.06 | $46.18 | $46.18 | 2,494 |
2022-07-13 | $46.95 | $47.32 | $46.88 | $47.12 | $47.12 | 1,023 |
2022-07-12 | $48.82 | $49.15 | $47.28 | $47.47 | $47.47 | 3,500 |
2022-07-11 | $48.53 | $49.11 | $48.53 | $48.68 | $48.68 | 942 |
2022-07-08 | $49.64 | $50.66 | $49.64 | $50.18 | $50.18 | 3,241 |
2022-07-07 | $50.06 | $50.29 | $50.06 | $50.29 | $50.29 | 961 |
2022-07-06 | $49.32 | $49.36 | $48.76 | $49.06 | $49.06 | 3,221 |
2022-07-05 | $48.79 | $49.39 | $48.79 | $49.39 | $49.39 | 1,168 |
2022-07-01 | $47.30 | $48.07 | $47.30 | $48.05 | $48.05 | 2,705 |
2022-06-30 | $46.70 | $47.79 | $46.70 | $47.47 | $47.47 | 3,264 |
2022-06-29 | $48.16 | $48.35 | $47.99 | $48.35 | $48.35 | 2,503 |
2022-06-28 | $49.04 | $49.04 | $48.49 | $48.57 | $48.57 | 1,558 |
2022-06-27 | $50.13 | $50.18 | $49.87 | $49.98 | $49.98 | 4,326 |
2022-06-24 | $50.50 | $50.72 | $50.50 | $50.72 | $50.72 | 628 |
2022-06-23 | $47.89 | $49.02 | $47.77 | $48.97 | $48.97 | 9,167 |
2022-06-22 | $47.68 | $48.03 | $47.46 | $47.57 | $47.57 | 1,690 |
2022-06-21 | $47.30 | $48.22 | $47.30 | $47.49 | $47.48 | 4,176 |
2022-06-17 | $45.78 | $46.94 | $45.78 | $46.75 | $46.74 | 3,205 |
2022-06-16 | $46.17 | $46.22 | $45.18 | $45.43 | $45.42 | 5,796 |
2022-06-15 | $47.04 | $48.00 | $46.62 | $47.52 | $47.51 | 5,882 |
2022-06-14 | $46.74 | $46.81 | $46.27 | $46.61 | $46.59 | 4,494 |
2022-06-13 | $47.28 | $47.31 | $46.22 | $46.31 | $46.30 | 5,477 |
2022-06-10 | $49.91 | $49.91 | $49.05 | $49.19 | $49.18 | 2,066 |
2022-06-09 | $52.58 | $52.58 | $51.21 | $51.21 | $51.20 | 9,852 |
2022-06-08 | $52.66 | $53.24 | $52.66 | $52.97 | $52.96 | 2,354 |
2022-06-07 | $51.44 | $52.91 | $51.44 | $52.91 | $52.89 | 3,590 |
2022-06-06 | $52.49 | $52.49 | $51.76 | $51.91 | $51.90 | 5,546 |
2022-06-03 | $52.10 | $52.19 | $51.53 | $51.74 | $51.73 | 4,461 |
2022-06-02 | $50.49 | $53.00 | $50.49 | $52.88 | $52.87 | 5,776 |
2022-06-01 | $51.25 | $51.98 | $50.48 | $50.81 | $50.80 | 3,742 |
2022-05-31 | $51.75 | $51.75 | $50.79 | $50.79 | $50.77 | 2,533 |
2022-05-27 | $50.71 | $51.73 | $50.71 | $51.73 | $51.72 | 7,483 |
2022-05-26 | $49.06 | $50.65 | $49.06 | $50.29 | $50.28 | 3,549 |
2022-05-25 | $47.83 | $49.31 | $47.83 | $49.22 | $49.21 | 6,590 |
2022-05-24 | $49.18 | $49.18 | $47.78 | $48.04 | $48.03 | 11,295 |
2022-05-23 | $49.94 | $49.98 | $49.17 | $49.96 | $49.94 | 9,383 |
2022-05-20 | $50.58 | $50.80 | $48.52 | $49.91 | $49.90 | 3,620 |
2022-05-19 | $48.65 | $50.30 | $48.65 | $49.65 | $49.64 | 4,427 |
2022-05-18 | $50.75 | $50.80 | $49.04 | $49.15 | $49.14 | 6,907 |
2022-05-17 | $51.67 | $51.99 | $50.51 | $51.48 | $51.47 | 7,045 |
2022-05-16 | $51.55 | $51.55 | $50.59 | $50.60 | $50.59 | 4,008 |
2022-05-13 | $50.08 | $52.11 | $50.08 | $52.04 | $52.02 | 10,054 |
2022-05-12 | $47.86 | $49.84 | $47.78 | $49.17 | $49.16 | 6,915 |
2022-05-11 | $49.88 | $51.19 | $48.50 | $48.51 | $48.50 | 9,615 |
2022-05-10 | $51.43 | $51.43 | $49.46 | $50.54 | $50.53 | 3,413 |
2022-05-09 | $52.09 | $52.09 | $50.24 | $50.46 | $50.45 | 6,391 |
2022-05-06 | $54.64 | $54.64 | $53.01 | $53.21 | $53.19 | 4,610 |
2022-05-05 | $58.03 | $58.03 | $54.78 | $55.17 | $55.16 | 7,311 |
2022-05-04 | $55.81 | $58.90 | $55.81 | $58.90 | $58.89 | 6,632 |
2022-05-03 | $57.80 | $57.85 | $57.27 | $57.45 | $57.44 | 9,494 |
2022-05-02 | $56.60 | $57.97 | $56.26 | $57.97 | $57.95 | 7,194 |
2022-04-29 | $58.28 | $59.30 | $56.64 | $56.75 | $56.74 | 3,011 |
2022-04-28 | $57.80 | $58.98 | $57.02 | $58.75 | $58.74 | 5,382 |
2022-04-27 | $57.62 | $57.64 | $56.92 | $56.98 | $56.97 | 5,397 |
2022-04-26 | $57.83 | $58.42 | $57.60 | $57.60 | $57.58 | 2,855 |
2022-04-25 | $58.01 | $59.69 | $58.01 | $59.69 | $59.67 | 1,794 |
2022-04-22 | $60.20 | $60.20 | $58.61 | $58.61 | $58.60 | 3,025 |
2022-04-21 | $62.02 | $62.48 | $59.70 | $59.73 | $59.72 | 9,924 |
2022-04-20 | $63.08 | $63.08 | $61.59 | $61.59 | $61.58 | 6,283 |
2022-04-19 | $61.12 | $63.12 | $61.12 | $62.94 | $62.92 | 2,931 |
2022-04-18 | $61.84 | $61.84 | $60.74 | $61.31 | $61.29 | 4,417 |
2022-04-14 | $63.64 | $63.64 | $62.05 | $62.05 | $62.03 | 4,143 |
2022-04-13 | $61.92 | $63.89 | $61.92 | $63.69 | $63.67 | 4,287 |
2022-04-12 | $63.19 | $63.42 | $61.98 | $61.98 | $61.97 | 1,446 |
2022-04-11 | $61.75 | $62.91 | $61.75 | $62.44 | $62.42 | 3,170 |
2022-04-08 | $63.26 | $63.42 | $62.50 | $62.50 | $62.49 | 4,169 |
2022-04-07 | $63.50 | $64.33 | $63.04 | $63.69 | $63.68 | 4,800 |
2022-04-06 | $64.52 | $64.54 | $63.54 | $63.82 | $63.81 | 2,325 |
2022-04-05 | $67.47 | $67.47 | $65.77 | $65.78 | $65.76 | 7,098 |
2022-04-04 | $67.18 | $67.83 | $67.18 | $67.78 | $67.76 | 2,031 |
2022-04-01 | $66.47 | $66.47 | $65.67 | $66.06 | $66.05 | 2,339 |
2022-03-31 | $66.36 | $66.49 | $65.63 | $65.63 | $65.61 | 21,266 |
2022-03-30 | $67.06 | $67.72 | $66.29 | $66.46 | $66.44 | 4,006 |
2022-03-29 | $66.47 | $67.71 | $66.47 | $67.53 | $67.51 | 3,390 |
2022-03-28 | $64.86 | $65.93 | $64.80 | $65.84 | $65.83 | 2,994 |
2022-03-25 | $65.45 | $65.45 | $63.53 | $64.18 | $64.17 | 2,482 |
2022-03-24 | $64.62 | $65.38 | $64.06 | $65.38 | $65.37 | 4,480 |
2022-03-23 | $64.57 | $65.64 | $63.89 | $64.54 | $64.53 | 3,615 |
2022-03-22 | $63.87 | $66.03 | $63.87 | $65.49 | $65.47 | 3,145 |
2022-03-21 | $64.01 | $64.11 | $63.01 | $63.74 | $63.72 | 3,354 |
2022-03-18 | $62.00 | $64.35 | $61.99 | $64.25 | $64.24 | 7,006 |
2022-03-17 | $59.85 | $61.88 | $59.85 | $61.86 | $61.84 | 3,082 |
2022-03-16 | $58.06 | $60.52 | $57.96 | $60.52 | $60.50 | 9,331 |
2022-03-15 | $55.75 | $56.93 | $55.51 | $56.93 | $56.91 | 9,404 |
2022-03-14 | $57.67 | $57.82 | $55.55 | $55.63 | $55.62 | 3,627 |
2022-03-11 | $61.08 | $61.08 | $57.98 | $57.98 | $57.97 | 9,175 |
2022-03-10 | $60.98 | $61.40 | $60.28 | $61.15 | $61.13 | 22,132 |
2022-03-09 | $61.42 | $62.43 | $61.27 | $62.05 | $62.03 | 6,191 |
2022-03-08 | $60.15 | $61.48 | $59.58 | $60.27 | $60.26 | 5,010 |
2022-03-07 | $62.21 | $62.21 | $60.28 | $60.57 | $60.55 | 8,319 |
2022-03-04 | $63.33 | $63.33 | $62.10 | $62.32 | $62.30 | 9,555 |
2022-03-03 | $65.48 | $65.48 | $63.86 | $63.86 | $63.84 | 4,907 |
2022-03-02 | $64.31 | $65.29 | $63.82 | $65.29 | $65.27 | 2,628 |
2022-03-01 | $64.62 | $65.37 | $64.15 | $64.15 | $64.13 | 6,678 |
2022-02-28 | $63.33 | $64.94 | $63.33 | $64.73 | $64.71 | 4,147 |
2022-02-25 | $63.10 | $64.01 | $62.13 | $64.01 | $63.99 | 8,109 |
2022-02-24 | $58.23 | $63.50 | $58.11 | $63.46 | $63.44 | 13,666 |
2022-02-23 | $63.12 | $63.12 | $60.45 | $60.45 | $60.43 | 14,049 |
2022-02-22 | $62.92 | $63.73 | $62.40 | $62.56 | $62.54 | 10,539 |
2022-02-18 | $63.78 | $63.92 | $63.24 | $63.46 | $63.44 | 2,540 |
2022-02-17 | $66.37 | $66.37 | $64.50 | $64.59 | $64.57 | 10,568 |
2022-02-16 | $67.17 | $67.20 | $66.69 | $67.17 | $67.15 | 1,651 |
2022-02-15 | $66.82 | $67.96 | $66.82 | $67.96 | $67.94 | 4,678 |
2022-02-14 | $65.79 | $66.59 | $65.53 | $66.00 | $65.98 | 15,518 |
2022-02-11 | $68.13 | $68.13 | $65.98 | $66.18 | $66.16 | 7,734 |
2022-02-10 | $67.51 | $69.13 | $67.51 | $67.95 | $67.93 | 5,558 |
2022-02-09 | $68.09 | $68.63 | $68.09 | $68.63 | $68.61 | 3,830 |
2022-02-08 | $65.98 | $67.50 | $65.98 | $67.48 | $67.46 | 7,963 |
2022-02-07 | $66.44 | $66.83 | $66.18 | $66.20 | $66.18 | 17,179 |
2022-02-04 | $64.90 | $66.58 | $64.90 | $66.46 | $66.44 | 2,658 |
2022-02-03 | $65.79 | $66.00 | $64.97 | $64.97 | $64.95 | 8,096 |
2022-02-02 | $68.33 | $68.34 | $67.08 | $67.57 | $67.55 | 7,101 |
2022-02-01 | $67.41 | $68.00 | $66.92 | $67.95 | $67.93 | 8,570 |
2022-01-31 | $64.69 | $67.33 | $64.69 | $67.33 | $67.31 | 4,237 |
2022-01-28 | $62.83 | $64.70 | $62.15 | $64.70 | $64.68 | 13,670 |
2022-01-27 | $64.63 | $65.23 | $62.75 | $62.75 | $62.73 | 7,107 |
2022-01-26 | $65.53 | $66.21 | $63.55 | $63.77 | $63.75 | 9,059 |
2022-01-25 | $65.28 | $65.52 | $64.00 | $64.37 | $64.35 | 8,386 |
2022-01-24 | $64.25 | $66.44 | $62.54 | $66.44 | $66.42 | 50,014 |
2022-01-21 | $67.02 | $67.73 | $65.68 | $65.68 | $65.66 | 37,970 |
2022-01-20 | $68.53 | $69.70 | $67.49 | $67.49 | $67.47 | 20,782 |
2022-01-19 | $68.63 | $69.59 | $68.01 | $68.01 | $67.99 | 16,941 |
2022-01-18 | $69.12 | $69.14 | $68.40 | $68.46 | $68.44 | 10,646 |
2022-01-14 | $69.38 | $70.14 | $69.15 | $70.14 | $70.12 | 12,723 |
2022-01-13 | $71.89 | $71.89 | $69.66 | $69.77 | $69.75 | 26,157 |
2022-01-12 | $72.49 | $73.09 | $71.45 | $71.79 | $71.77 | 17,476 |
2022-01-11 | $70.24 | $72.14 | $70.14 | $72.03 | $72.01 | 13,920 |
2022-01-10 | $69.16 | $70.60 | $68.03 | $70.60 | $70.58 | 13,602 |
2022-01-07 | $70.62 | $70.92 | $69.94 | $70.08 | $70.06 | 7,977 |
2022-01-06 | $70.32 | $71.40 | $70.25 | $70.84 | $70.82 | 10,752 |
2022-01-05 | $72.65 | $72.93 | $70.57 | $70.57 | $70.55 | 11,911 |
2022-01-04 | $74.08 | $74.08 | $72.23 | $73.42 | $73.40 | 13,632 |
2022-01-03 | $73.72 | $74.23 | $73.31 | $74.15 | $74.13 | 10,239 |
2021-12-31 | $74.95 | $75.02 | $74.19 | $74.19 | $74.17 | 6,371 |
2021-12-30 | $74.64 | $75.70 | $74.64 | $75.11 | $75.09 | 10,025 |
2021-12-29 | $74.71 | $74.79 | $74.64 | $74.79 | $74.77 | 2,337 |
2021-12-28 | $75.58 | $75.58 | $74.82 | $74.85 | $74.83 | 2,137 |
2021-12-27 | $74.94 | $76.05 | $74.94 | $75.61 | $75.59 | 5,418 |
2021-12-23 | $74.73 | $75.10 | $74.73 | $75.03 | $75.01 | 1,881 |
2021-12-22 | $73.73 | $74.47 | $73.73 | $74.47 | $74.44 | 5,370 |
2021-12-21 | $72.65 | $74.06 | $72.60 | $74.06 | $74.04 | 5,155 |
2021-12-20 | $72.61 | $72.70 | $72.14 | $72.61 | $72.15 | 11,544 |
2021-12-17 | $71.75 | $73.54 | $71.75 | $73.54 | $73.07 | 2,094 |
2021-12-16 | $74.40 | $74.40 | $72.73 | $72.74 | $72.27 | 2,888 |
2021-12-15 | $72.43 | $74.53 | $72.17 | $74.53 | $74.05 | 3,051 |
2021-12-14 | $72.79 | $72.90 | $72.14 | $72.62 | $72.16 | 1,326 |
2021-12-13 | $74.16 | $74.40 | $73.90 | $73.90 | $73.43 | 2,701 |
2021-12-10 | $75.00 | $75.00 | $74.20 | $74.24 | $73.76 | 2,089 |
2021-12-09 | $74.88 | $74.99 | $73.73 | $73.96 | $73.49 | 4,753 |
2021-12-08 | $74.31 | $75.32 | $74.01 | $75.30 | $74.82 | 2,256 |
2021-12-07 | $72.86 | $74.65 | $72.86 | $74.31 | $73.83 | 5,501 |
2021-12-06 | $70.94 | $71.98 | $69.82 | $71.75 | $71.29 | 21,396 |
2021-12-03 | $73.03 | $73.03 | $70.36 | $71.27 | $70.81 | 30,479 |
2021-12-02 | $71.78 | $73.13 | $71.36 | $72.84 | $72.37 | 2,576 |
2021-12-01 | $74.93 | $74.93 | $71.84 | $71.84 | $71.38 | 10,452 |
2021-11-30 | $75.87 | $75.87 | $73.57 | $73.91 | $73.43 | 5,979 |
2021-11-29 | $75.37 | $76.03 | $74.95 | $75.84 | $75.36 | 17,220 |
2021-11-26 | $75.16 | $76.24 | $74.81 | $74.99 | $74.51 | 35,214 |
2021-11-24 | $74.29 | $75.92 | $74.21 | $75.92 | $75.43 | 5,413 |
2021-11-23 | $75.15 | $75.31 | $73.88 | $74.74 | $74.26 | 15,985 |
2021-11-22 | $77.42 | $77.42 | $75.72 | $75.83 | $75.34 | 7,317 |
2021-11-19 | $77.57 | $77.73 | $76.67 | $76.67 | $76.18 | 4,577 |
2021-11-18 | $78.43 | $78.43 | $77.57 | $77.57 | $77.07 | 1,545 |
2021-11-17 | $79.44 | $79.44 | $78.73 | $78.75 | $78.25 | 3,930 |
2021-11-16 | $78.93 | $79.45 | $78.93 | $79.44 | $78.93 | 3,516 |
2021-11-15 | $79.58 | $79.58 | $78.84 | $79.03 | $78.52 | 4,959 |
2021-11-12 | $79.16 | $79.53 | $79.05 | $79.45 | $78.94 | 1,846 |
2021-11-11 | $78.62 | $78.70 | $78.42 | $78.42 | $77.92 | 2,146 |
2021-11-10 | $79.82 | $80.06 | $78.12 | $78.15 | $77.65 | 4,731 |
2021-11-09 | $79.52 | $80.00 | $79.25 | $79.56 | $79.05 | 7,287 |
2021-11-08 | $78.78 | $79.71 | $78.78 | $79.44 | $78.93 | 23,628 |
2021-11-05 | $79.22 | $79.41 | $78.35 | $78.65 | $78.15 | 5,761 |
2021-11-04 | $79.19 | $79.54 | $78.86 | $79.03 | $78.52 | 5,714 |
2021-11-03 | $78.43 | $79.38 | $78.43 | $79.30 | $78.79 | 2,534 |
2021-11-02 | $78.11 | $78.32 | $78.10 | $78.32 | $77.82 | 2,012 |
2021-11-01 | $77.51 | $78.07 | $77.48 | $78.07 | $77.57 | 6,070 |
2021-10-29 | $76.66 | $77.63 | $76.66 | $77.50 | $77.00 | 8,724 |
2021-10-28 | $75.99 | $76.83 | $75.99 | $76.66 | $76.17 | 2,213 |
2021-10-27 | $77.11 | $77.11 | $76.44 | $76.44 | $75.96 | 2,077 |
2021-10-26 | $78.30 | $78.30 | $77.19 | $77.19 | $76.69 | 2,147 |
2021-10-25 | $78.00 | $78.33 | $77.84 | $77.96 | $77.46 | 3,873 |
2021-10-22 | $78.33 | $78.41 | $77.40 | $77.97 | $77.47 | 4,115 |
2021-10-21 | $78.32 | $78.33 | $78.18 | $78.33 | $77.83 | 6,075 |
2021-10-20 | $78.71 | $78.71 | $78.29 | $78.29 | $77.79 | 1,503 |
2021-10-19 | $78.16 | $78.53 | $78.16 | $78.33 | $77.83 | 7,149 |
2021-10-18 | $76.97 | $77.86 | $76.97 | $77.81 | $77.31 | 3,915 |
2021-10-15 | $77.63 | $77.63 | $77.17 | $77.36 | $76.86 | 2,255 |
2021-10-14 | $77.22 | $77.24 | $76.99 | $77.13 | $76.64 | 2,853 |
2021-10-13 | $75.26 | $75.92 | $75.26 | $75.92 | $75.43 | 4,147 |
2021-10-12 | $74.33 | $74.69 | $74.33 | $74.46 | $73.98 | 5,041 |
2021-10-11 | $74.14 | $75.01 | $74.09 | $74.09 | $73.62 | 5,606 |
2021-10-08 | $75.28 | $75.64 | $74.47 | $74.47 | $73.99 | 23,311 |
2021-10-07 | $74.42 | $75.55 | $74.42 | $74.99 | $74.51 | 5,296 |
2021-10-06 | $72.85 | $73.95 | $72.75 | $73.92 | $73.45 | 3,685 |
2021-10-05 | $73.01 | $74.11 | $73.01 | $73.72 | $73.25 | 5,584 |
2021-10-04 | $74.75 | $74.75 | $72.40 | $72.73 | $72.26 | 8,785 |
2021-10-01 | $73.98 | $75.24 | $73.70 | $75.10 | $74.61 | 5,005 |
2021-09-30 | $74.11 | $74.33 | $73.62 | $74.04 | $73.57 | 3,723 |
2021-09-29 | $75.11 | $75.11 | $73.89 | $73.89 | $73.41 | 4,875 |
2021-09-28 | $76.03 | $76.03 | $74.51 | $74.52 | $74.04 | 5,452 |
2021-09-27 | $77.33 | $77.33 | $76.64 | $76.92 | $76.43 | 1,667 |
2021-09-24 | $77.15 | $77.72 | $76.87 | $77.72 | $77.22 | 5,299 |
2021-09-23 | $76.61 | $77.54 | $76.61 | $77.45 | $76.96 | 11,954 |
2021-09-22 | $75.57 | $76.51 | $75.57 | $76.43 | $75.94 | 1,662 |
2021-09-21 | $75.87 | $76.21 | $75.22 | $75.51 | $75.03 | 4,063 |
2021-09-20 | $75.45 | $76.07 | $74.85 | $75.56 | $75.03 | 13,770 |
2021-09-17 | $77.34 | $77.34 | $77.06 | $77.18 | $76.64 | 2,357 |
2021-09-16 | $76.90 | $77.36 | $76.80 | $77.36 | $76.81 | 4,414 |
2021-09-15 | $76.49 | $77.27 | $76.34 | $77.27 | $76.72 | 2,709 |
2021-09-14 | $76.89 | $76.89 | $76.42 | $76.49 | $75.95 | 2,702 |
2021-09-13 | $77.23 | $77.23 | $76.09 | $76.71 | $76.17 | 7,253 |
2021-09-10 | $78.56 | $78.56 | $77.00 | $77.00 | $76.45 | 3,084 |
2021-09-09 | $78.41 | $78.65 | $78.15 | $78.15 | $77.60 | 9,037 |
2021-09-08 | $79.10 | $79.10 | $78.39 | $78.39 | $77.84 | 3,421 |
2021-09-07 | $80.14 | $80.14 | $79.36 | $79.36 | $78.80 | 5,910 |
2021-09-03 | $79.50 | $80.24 | $79.50 | $80.04 | $79.48 | 9,767 |
2021-09-02 | $79.17 | $79.64 | $79.17 | $79.40 | $78.84 | 4,004 |
2021-09-01 | $78.92 | $79.02 | $78.79 | $78.79 | $78.24 | 3,220 |
2021-08-31 | $78.81 | $78.87 | $78.58 | $78.72 | $78.16 | 3,046 |
2021-08-30 | $78.87 | $79.12 | $78.87 | $79.10 | $78.54 | 7,451 |
2021-08-27 | $77.58 | $78.72 | $77.58 | $78.64 | $78.09 | 5,419 |
2021-08-26 | $78.03 | $78.16 | $77.60 | $77.74 | $77.19 | 4,553 |
2021-08-25 | $77.05 | $77.64 | $77.05 | $77.58 | $77.03 | 2,800 |
2021-08-24 | $76.66 | $77.26 | $76.66 | $77.16 | $76.62 | 16,506 |
2021-08-23 | $75.00 | $76.03 | $75.00 | $76.02 | $75.48 | 5,069 |
2021-08-20 | $74.54 | $74.76 | $74.54 | $74.76 | $74.23 | 1,882 |
2021-08-19 | $73.61 | $73.93 | $73.50 | $73.83 | $73.31 | 3,155 |
2021-08-18 | $74.39 | $74.86 | $74.09 | $74.09 | $73.57 | 5,829 |
2021-08-17 | $74.60 | $74.84 | $74.10 | $74.60 | $74.07 | 4,496 |
2021-08-16 | $75.24 | $75.51 | $74.86 | $75.33 | $74.80 | 4,657 |
2021-08-13 | $76.40 | $76.51 | $76.27 | $76.34 | $75.80 | 21,370 |
2021-08-12 | $75.64 | $76.49 | $75.64 | $76.49 | $75.95 | 4,012 |
2021-08-11 | $76.18 | $76.18 | $75.50 | $75.64 | $75.11 | 7,329 |
2021-08-10 | $76.81 | $77.00 | $75.89 | $76.05 | $75.51 | 4,754 |
2021-08-09 | $76.79 | $76.88 | $76.47 | $76.76 | $76.22 | 7,723 |
2021-08-06 | $77.23 | $77.41 | $76.64 | $76.64 | $76.10 | 2,803 |
2021-08-05 | $77.38 | $77.75 | $77.19 | $77.55 | $77.00 | 13,301 |
2021-08-04 | $76.58 | $76.98 | $76.52 | $76.94 | $76.40 | 6,464 |
2021-08-03 | $76.13 | $76.69 | $76.00 | $76.69 | $76.15 | 6,013 |
2021-08-02 | $76.34 | $76.58 | $75.90 | $76.12 | $75.59 | 4,737 |
2021-07-30 | $76.10 | $76.10 | $75.81 | $75.83 | $75.30 | 4,303 |
2021-07-29 | $76.16 | $76.50 | $76.08 | $76.08 | $75.55 | 69,795 |
2021-07-28 | $75.75 | $76.18 | $75.62 | $75.98 | $75.44 | 18,377 |
2021-07-27 | $75.81 | $75.81 | $74.26 | $75.25 | $74.72 | 14,758 |
2021-07-26 | $76.30 | $76.30 | $76.00 | $76.08 | $75.54 | 3,992 |
2021-07-23 | $76.00 | $76.37 | $75.85 | $76.31 | $75.78 | 5,640 |
2021-07-22 | $75.44 | $75.93 | $75.44 | $75.83 | $75.30 | 8,539 |
2021-07-21 | $74.78 | $75.51 | $74.73 | $75.51 | $74.98 | 2,972 |
2021-07-20 | $73.75 | $75.28 | $73.75 | $74.85 | $74.32 | 7,545 |
2021-07-19 | $72.75 | $73.56 | $72.67 | $73.35 | $72.83 | 30,725 |
2021-07-16 | $74.41 | $74.41 | $73.80 | $73.80 | $73.28 | 6,306 |
2021-07-15 | $74.20 | $74.32 | $73.98 | $74.04 | $73.52 | 5,706 |
2021-07-14 | $75.69 | $75.70 | $74.56 | $74.56 | $74.03 | 7,072 |
2021-07-13 | $75.92 | $75.99 | $75.18 | $75.18 | $74.65 | 3,973 |
2021-07-12 | $76.39 | $76.56 | $75.83 | $75.87 | $75.33 | 3,953 |
2021-07-09 | $75.84 | $76.49 | $75.76 | $76.37 | $75.83 | 4,444 |
2021-07-08 | $74.96 | $75.92 | $74.83 | $75.68 | $75.15 | 5,501 |
2021-07-07 | $76.97 | $76.97 | $75.78 | $76.34 | $75.80 | 5,851 |
2021-07-06 | $76.08 | $76.60 | $75.96 | $76.52 | $75.98 | 8,678 |
2021-07-02 | $75.90 | $76.23 | $75.70 | $76.03 | $75.49 | 3,543 |
2021-07-01 | $75.61 | $75.91 | $75.60 | $75.60 | $75.07 | 6,698 |
2021-06-30 | $76.41 | $76.41 | $75.77 | $75.80 | $75.26 | 6,768 |
2021-06-29 | $76.47 | $76.64 | $76.29 | $76.63 | $76.09 | 36,915 |
2021-06-28 | $76.20 | $76.71 | $76.20 | $76.71 | $76.17 | 13,871 |
2021-06-25 | $75.76 | $76.03 | $75.68 | $76.03 | $75.49 | 6,052 |
2021-06-24 | $75.65 | $76.19 | $75.65 | $75.90 | $75.37 | 65,241 |
2021-06-23 | $75.38 | $75.60 | $75.14 | $75.35 | $74.82 | 21,305 |
2021-06-22 | $74.71 | $75.44 | $74.71 | $75.41 | $74.88 | 11,056 |
2021-06-21 | $74.16 | $74.64 | $73.75 | $74.55 | $73.94 | 8,040 |
2021-06-18 | $74.31 | $74.42 | $74.13 | $74.37 | $73.76 | 4,266 |
2021-06-17 | $73.82 | $75.07 | $73.82 | $74.77 | $74.16 | 20,353 |
2021-06-16 | $74.00 | $74.56 | $73.67 | $74.16 | $73.55 | 6,336 |
2021-06-15 | $74.68 | $74.68 | $74.05 | $74.16 | $73.56 | 8,780 |
2021-06-14 | $74.77 | $75.14 | $74.77 | $75.00 | $74.39 | 7,923 |
2021-06-11 | $74.25 | $74.73 | $73.91 | $74.73 | $74.12 | 5,715 |
2021-06-10 | $73.07 | $74.10 | $73.07 | $74.08 | $73.48 | 6,562 |
2021-06-09 | $73.27 | $73.40 | $73.10 | $73.10 | $72.50 | 4,552 |
2021-06-08 | $72.85 | $73.33 | $72.85 | $73.15 | $72.55 | 4,540 |
2021-06-07 | $71.77 | $72.61 | $71.77 | $72.61 | $72.02 | 10,848 |
2021-06-04 | $70.77 | $71.93 | $70.73 | $71.89 | $71.31 | 11,634 |
2021-06-03 | $70.67 | $70.77 | $70.55 | $70.55 | $69.97 | 5,453 |
2021-06-02 | $71.10 | $71.56 | $71.10 | $71.45 | $70.87 | 8,640 |
2021-06-01 | $71.51 | $71.51 | $70.75 | $71.17 | $70.59 | 27,906 |
2021-05-28 | $71.37 | $71.57 | $71.18 | $71.18 | $70.60 | 4,072 |
2021-05-27 | $71.06 | $71.45 | $70.88 | $71.30 | $70.72 | 5,839 |
2021-05-26 | $70.59 | $71.34 | $70.59 | $71.27 | $70.69 | 10,031 |
2021-05-25 | $70.60 | $70.71 | $70.23 | $70.23 | $69.66 | 5,788 |
2021-05-24 | $70.06 | $70.63 | $70.06 | $70.43 | $69.86 | 7,261 |
2021-05-21 | $70.28 | $70.41 | $69.71 | $69.71 | $69.14 | 6,217 |
2021-05-20 | $68.63 | $70.00 | $68.63 | $69.87 | $69.30 | 8,033 |
2021-05-19 | $67.11 | $68.42 | $67.11 | $68.42 | $67.86 | 8,232 |
2021-05-18 | $68.43 | $69.18 | $68.43 | $68.47 | $67.92 | 14,050 |
2021-05-17 | $68.11 | $68.41 | $67.75 | $68.26 | $67.71 | 15,839 |
2021-05-14 | $67.49 | $68.59 | $67.45 | $68.53 | $67.97 | 5,480 |
2021-05-13 | $67.37 | $68.18 | $66.53 | $67.20 | $66.65 | 12,166 |
2021-05-12 | $68.21 | $68.48 | $66.97 | $67.05 | $66.50 | 11,602 |
2021-05-11 | $67.08 | $69.25 | $66.73 | $69.23 | $68.67 | 16,614 |
2021-05-10 | $69.86 | $69.86 | $69.01 | $69.01 | $68.45 | 5,806 |
2021-05-07 | $70.36 | $70.87 | $70.07 | $70.16 | $69.59 | 7,853 |
2021-05-06 | $69.46 | $69.46 | $68.47 | $69.34 | $68.78 | 15,675 |
2021-05-05 | $70.49 | $70.52 | $69.73 | $69.73 | $69.16 | 3,184 |
2021-05-04 | $70.61 | $70.61 | $69.02 | $70.00 | $69.43 | 24,128 |
2021-05-03 | $72.06 | $72.06 | $71.04 | $71.13 | $70.55 | 15,488 |
2021-04-30 | $72.18 | $72.83 | $71.81 | $71.83 | $71.24 | 4,441 |
2021-04-29 | $73.54 | $73.54 | $72.00 | $72.73 | $72.14 | 9,328 |
2021-04-28 | $73.07 | $73.40 | $73.07 | $73.12 | $72.52 | 19,977 |
2021-04-27 | $73.50 | $73.81 | $73.06 | $73.20 | $72.60 | 11,330 |
2021-04-26 | $72.77 | $73.72 | $72.77 | $73.59 | $72.99 | 15,610 |
2021-04-23 | $71.69 | $72.30 | $71.69 | $72.12 | $71.53 | 6,734 |
2021-04-22 | $71.00 | $72.20 | $70.97 | $71.20 | $70.62 | 5,518 |
2021-04-21 | $70.23 | $71.26 | $70.18 | $71.23 | $70.65 | 8,668 |
2021-04-20 | $71.13 | $71.58 | $70.25 | $70.55 | $69.97 | 10,810 |
2021-04-19 | $71.80 | $72.28 | $71.32 | $71.50 | $70.92 | 14,070 |
2021-04-16 | $72.64 | $72.64 | $71.95 | $72.21 | $71.62 | 9,197 |
2021-04-15 | $71.92 | $72.44 | $71.85 | $72.29 | $71.70 | 23,173 |
2021-04-14 | $71.76 | $72.49 | $71.31 | $71.32 | $70.73 | 11,890 |
2021-04-13 | $70.71 | $71.81 | $70.71 | $71.70 | $71.12 | 12,935 |
2021-04-12 | $70.39 | $71.00 | $70.12 | $70.69 | $70.11 | 14,599 |
2021-04-09 | $70.34 | $70.58 | $69.95 | $70.54 | $69.96 | 6,794 |
2021-04-08 | $70.02 | $70.75 | $70.02 | $70.75 | $70.17 | 7,102 |
2021-04-07 | $70.10 | $70.50 | $69.78 | $69.94 | $69.37 | 9,531 |
2021-04-06 | $70.17 | $70.65 | $69.99 | $70.33 | $69.76 | 10,872 |
2021-04-05 | $69.87 | $70.35 | $69.59 | $70.26 | $69.69 | 16,758 |
2021-04-01 | $69.06 | $69.89 | $69.06 | $69.61 | $69.04 | 7,312 |
2021-03-31 | $67.58 | $68.86 | $67.58 | $68.31 | $67.75 | 10,586 |
2021-03-30 | $66.91 | $67.40 | $66.42 | $67.35 | $66.80 | 13,377 |
2021-03-29 | $68.05 | $68.39 | $67.10 | $67.38 | $66.83 | 16,690 |
2021-03-26 | $67.30 | $68.44 | $67.02 | $68.44 | $67.88 | 16,048 |
2021-03-25 | $66.08 | $67.23 | $65.74 | $67.19 | $66.64 | 22,571 |
2021-03-24 | $69.08 | $69.08 | $66.90 | $66.90 | $66.35 | 11,807 |
2021-03-23 | $69.53 | $69.94 | $68.75 | $68.79 | $68.23 | 19,381 |
2021-03-22 | $69.20 | $70.00 | $69.04 | $69.54 | $68.97 | 10,646 |
2021-03-19 | $68.06 | $69.18 | $67.83 | $68.85 | $68.29 | 12,879 |
2021-03-18 | $69.80 | $69.80 | $68.01 | $68.03 | $67.48 | 13,426 |
2021-03-17 | $69.55 | $70.77 | $69.13 | $70.62 | $70.04 | 6,350 |
2021-03-16 | $71.09 | $71.20 | $70.13 | $70.20 | $69.63 | 11,736 |
2021-03-15 | $70.13 | $70.85 | $69.84 | $70.81 | $70.23 | 18,037 |
2021-03-12 | $69.60 | $70.06 | $69.14 | $69.97 | $69.40 | 15,683 |
2021-03-11 | $69.76 | $70.71 | $69.70 | $70.61 | $70.03 | 15,634 |
2021-03-10 | $69.77 | $70.02 | $68.25 | $68.58 | $68.02 | 27,175 |
2021-03-09 | $67.23 | $69.09 | $67.17 | $68.65 | $68.09 | 26,893 |
2021-03-08 | $66.55 | $67.62 | $65.59 | $65.59 | $65.06 | 16,327 |
2021-03-05 | $66.90 | $66.90 | $63.50 | $66.72 | $66.17 | 49,626 |
2021-03-04 | $67.82 | $68.32 | $65.23 | $66.25 | $65.71 | 73,804 |
2021-03-03 | $70.39 | $70.39 | $67.94 | $68.21 | $67.65 | 27,816 |
2021-03-02 | $72.48 | $72.48 | $70.48 | $70.53 | $69.95 | 25,860 |
2021-03-01 | $71.09 | $72.53 | $71.00 | $72.51 | $71.92 | 21,118 |
2021-02-26 | $70.19 | $70.83 | $68.70 | $70.01 | $69.44 | 16,909 |
2021-02-25 | $72.13 | $72.82 | $69.43 | $69.73 | $69.16 | 37,377 |
2021-02-24 | $71.91 | $72.93 | $71.14 | $72.93 | $72.34 | 21,897 |
2021-02-23 | $70.92 | $72.27 | $68.56 | $72.08 | $71.49 | 79,185 |
2021-02-22 | $74.35 | $74.35 | $72.27 | $72.61 | $72.02 | 35,726 |
2021-02-19 | $74.48 | $75.23 | $74.48 | $75.00 | $74.39 | 11,164 |
2021-02-18 | $73.73 | $74.39 | $73.15 | $74.12 | $73.52 | 17,822 |
2021-02-17 | $74.95 | $74.95 | $73.32 | $74.56 | $73.95 | 26,026 |
2021-02-16 | $76.07 | $76.45 | $74.88 | $75.33 | $74.72 | 23,404 |
2021-02-12 | $75.20 | $76.02 | $74.87 | $75.92 | $75.30 | 39,274 |
2021-02-11 | $75.71 | $76.04 | $74.97 | $75.49 | $74.87 | 38,204 |
2021-02-10 | $75.16 | $76.11 | $74.43 | $75.52 | $74.90 | 30,387 |
2021-02-09 | $74.02 | $75.04 | $74.02 | $74.93 | $74.32 | 25,650 |
2021-02-08 | $73.86 | $74.39 | $73.60 | $73.77 | $73.17 | 33,285 |
2021-02-05 | $72.42 | $74.08 | $72.42 | $73.41 | $72.81 | 27,361 |
2021-02-04 | $71.05 | $71.95 | $71.05 | $71.95 | $71.36 | 13,709 |
2021-02-03 | $70.98 | $71.29 | $70.41 | $70.98 | $70.40 | 28,364 |
2021-02-02 | $70.15 | $70.97 | $70.00 | $70.87 | $70.29 | 19,825 |
2021-02-01 | $68.54 | $69.84 | $68.33 | $69.55 | $68.98 | 14,793 |
2021-01-29 | $69.03 | $69.16 | $67.47 | $68.12 | $67.56 | 24,753 |
2021-01-28 | $68.98 | $69.68 | $68.41 | $69.24 | $68.68 | 17,710 |
2021-01-27 | $68.77 | $70.20 | $67.89 | $68.74 | $68.18 | 27,905 |
2021-01-26 | $70.76 | $70.76 | $69.67 | $69.69 | $69.12 | 29,278 |
2021-01-25 | $71.19 | $71.64 | $69.12 | $70.66 | $70.08 | 30,453 |
2021-01-22 | $69.93 | $70.79 | $69.89 | $70.78 | $70.20 | 19,596 |
2021-01-21 | $70.57 | $70.57 | $69.86 | $70.31 | $69.74 | 23,352 |
2021-01-20 | $69.87 | $70.52 | $69.87 | $70.31 | $69.74 | 33,386 |
2021-01-19 | $69.10 | $69.69 | $68.85 | $69.32 | $68.75 | 25,244 |
2021-01-15 | $69.10 | $69.48 | $68.24 | $68.51 | $67.95 | 15,020 |
2021-01-14 | $68.73 | $69.63 | $68.73 | $69.01 | $68.45 | 22,392 |
2021-01-13 | $69.06 | $69.06 | $68.40 | $68.40 | $67.84 | 21,111 |
2021-01-12 | $68.73 | $69.17 | $68.30 | $69.10 | $68.54 | 86,289 |
2021-01-11 | $68.31 | $68.65 | $67.55 | $68.23 | $67.67 | 260,052 |
2021-01-08 | $68.76 | $69.49 | $68.48 | $68.98 | $68.42 | 32,365 |
2021-01-07 | $66.87 | $68.22 | $66.85 | $68.18 | $67.62 | 140,827 |
2021-01-06 | $66.16 | $67.08 | $65.72 | $66.27 | $65.73 | 54,498 |
2021-01-05 | $65.68 | $66.85 | $65.68 | $66.77 | $66.23 | 72,011 |
2021-01-04 | $67.52 | $67.55 | $65.32 | $66.19 | $65.65 | 58,602 |
2020-12-31 | $67.66 | $67.66 | $67.22 | $67.52 | $66.97 | 13,385 |
2020-12-30 | $67.31 | $67.89 | $67.31 | $67.58 | $67.03 | 14,962 |
2020-12-29 | $68.01 | $68.12 | $66.85 | $67.22 | $66.67 | 40,366 |
2020-12-28 | $68.95 | $69.09 | $67.78 | $67.82 | $67.26 | 31,677 |
2020-12-24 | $68.84 | $68.90 | $68.13 | $68.43 | $67.87 | 19,533 |
2020-12-23 | $69.44 | $69.44 | $68.51 | $68.75 | $68.19 | 37,532 |
2020-12-22 | $67.83 | $69.29 | $67.83 | $69.21 | $68.65 | 74,091 |
2020-12-21 | $66.79 | $67.78 | $66.65 | $67.64 | $66.96 | 50,380 |
2020-12-18 | $66.62 | $67.57 | $66.53 | $67.56 | $66.88 | 35,444 |
2020-12-17 | $65.76 | $66.27 | $65.76 | $66.27 | $65.60 | 48,173 |
2020-12-16 | $64.96 | $65.51 | $64.96 | $65.37 | $64.71 | 24,636 |
2020-12-15 | $64.85 | $64.88 | $64.27 | $64.77 | $64.12 | 22,682 |
2020-12-14 | $64.76 | $65.20 | $64.45 | $64.48 | $63.83 | 31,096 |
2020-12-11 | $63.52 | $64.35 | $63.40 | $64.30 | $63.65 | 28,190 |
2020-12-10 | $61.75 | $63.79 | $61.71 | $63.78 | $63.13 | 23,316 |
2020-12-09 | $63.95 | $64.08 | $62.14 | $62.44 | $61.41 | 75,005 |
2020-12-08 | $63.42 | $64.23 | $63.42 | $64.06 | $63.00 | 36,166 |
2020-12-07 | $63.35 | $63.88 | $63.35 | $63.46 | $62.41 | 39,091 |
2020-12-04 | $62.88 | $63.47 | $62.88 | $63.38 | $62.33 | 23,447 |
2020-12-03 | $62.28 | $63.24 | $62.28 | $62.56 | $61.53 | 29,341 |
2020-12-02 | $61.06 | $61.81 | $60.93 | $61.78 | $60.76 | 24,608 |
2020-12-01 | $61.81 | $61.81 | $61.19 | $61.49 | $60.47 | 58,012 |
2020-11-30 | $62.03 | $62.21 | $60.75 | $61.43 | $60.41 | 44,129 |
2020-11-27 | $61.20 | $61.81 | $61.07 | $61.70 | $60.68 | 34,826 |
2020-11-25 | $59.81 | $61.04 | $59.81 | $61.03 | $60.02 | 74,859 |
2020-11-24 | $59.54 | $59.86 | $59.13 | $59.86 | $58.87 | 75,537 |
2020-11-23 | $59.00 | $59.39 | $58.29 | $59.21 | $58.23 | 67,854 |
2020-11-20 | $58.58 | $59.22 | $58.42 | $58.68 | $57.71 | 67,845 |
2020-11-19 | $57.40 | $58.38 | $57.40 | $58.27 | $57.30 | 35,908 |
2020-11-18 | $58.32 | $58.35 | $57.55 | $57.55 | $56.60 | 60,767 |
2020-11-17 | $57.66 | $58.42 | $57.57 | $58.27 | $57.31 | 26,669 |
2020-11-16 | $57.32 | $57.68 | $56.76 | $57.66 | $56.71 | 40,299 |
2020-11-13 | $56.94 | $57.29 | $56.70 | $57.11 | $56.17 | 21,176 |
2020-11-12 | $56.78 | $57.15 | $56.15 | $56.44 | $55.51 | 25,164 |
2020-11-11 | $55.63 | $56.78 | $55.63 | $56.53 | $55.59 | 47,213 |
2020-11-10 | $55.96 | $56.32 | $54.37 | $55.34 | $54.43 | 169,716 |
2020-11-09 | $58.00 | $58.56 | $56.47 | $56.47 | $55.54 | 114,982 |
2020-11-06 | $58.50 | $58.50 | $57.67 | $58.21 | $57.25 | 40,731 |
2020-11-05 | $57.88 | $58.56 | $57.73 | $58.45 | $57.48 | 93,573 |
2020-11-04 | $56.19 | $57.19 | $55.95 | $56.80 | $55.86 | 53,366 |
2020-11-03 | $54.29 | $55.15 | $53.94 | $54.97 | $54.06 | 41,934 |
2020-11-02 | $54.34 | $54.59 | $53.16 | $53.77 | $52.88 | 43,621 |
2020-10-30 | $55.29 | $55.33 | $53.40 | $53.77 | $52.88 | 76,865 |
2020-10-29 | $54.88 | $55.52 | $54.67 | $55.28 | $54.37 | 52,000 |
2020-10-28 | $55.64 | $55.64 | $54.24 | $54.54 | $53.64 | 85,519 |
2020-10-27 | $56.63 | $56.63 | $56.13 | $56.29 | $55.36 | 68,005 |
2020-10-26 | $57.29 | $57.30 | $55.33 | $56.13 | $55.20 | 67,917 |
2020-10-23 | $57.52 | $57.53 | $56.95 | $57.45 | $56.50 | 31,246 |
2020-10-22 | $57.62 | $57.90 | $56.53 | $57.18 | $56.24 | 27,002 |
2020-10-21 | $58.37 | $58.41 | $57.36 | $57.53 | $56.58 | 43,658 |
2020-10-20 | $58.82 | $58.93 | $58.08 | $58.16 | $57.20 | 56,136 |
2020-10-19 | $59.13 | $59.52 | $58.27 | $58.43 | $57.46 | 71,627 |
2020-10-16 | $59.12 | $59.15 | $58.71 | $58.72 | $57.75 | 110,933 |
2020-10-15 | $57.79 | $58.71 | $57.50 | $58.71 | $57.74 | 45,278 |
2020-10-14 | $59.42 | $59.49 | $58.29 | $58.64 | $57.67 | 52,108 |
2020-10-13 | $59.09 | $59.36 | $58.63 | $59.13 | $58.15 | 53,293 |
2020-10-12 | $58.39 | $59.12 | $58.15 | $58.86 | $57.89 | 138,509 |
2020-10-09 | $57.27 | $57.85 | $57.27 | $57.71 | $56.76 | 48,678 |
2020-10-08 | $56.86 | $57.13 | $56.64 | $56.88 | $55.94 | 27,115 |
2020-10-07 | $55.87 | $56.53 | $55.87 | $56.36 | $55.43 | 41,894 |
2020-10-06 | $55.46 | $56.42 | $55.07 | $55.37 | $54.46 | 49,869 |
2020-10-05 | $55.00 | $55.49 | $54.92 | $55.45 | $54.53 | 26,863 |
2020-10-02 | $53.78 | $55.15 | $53.78 | $54.50 | $53.60 | 45,946 |
2020-10-01 | $54.38 | $54.89 | $54.33 | $54.80 | $53.89 | 39,379 |
2020-09-30 | $54.10 | $54.49 | $53.65 | $54.00 | $53.11 | 42,567 |
2020-09-29 | $54.03 | $54.25 | $53.86 | $54.03 | $53.14 | 26,519 |
2020-09-28 | $54.10 | $54.24 | $53.65 | $53.98 | $53.09 | 42,885 |
2020-09-25 | $52.36 | $53.37 | $52.23 | $53.24 | $52.36 | 38,596 |
2020-09-24 | $52.10 | $52.70 | $51.56 | $52.17 | $51.31 | 25,773 |
2020-09-23 | $53.80 | $54.03 | $52.37 | $52.46 | $51.59 | 46,876 |
2020-09-22 | $53.54 | $53.94 | $52.78 | $53.91 | $53.02 | 44,723 |
2020-09-21 | $52.01 | $53.14 | $51.58 | $53.14 | $52.23 | 41,600 |
2020-09-18 | $52.98 | $53.14 | $52.00 | $52.79 | $51.89 | 26,680 |
2020-09-17 | $52.27 | $52.69 | $51.82 | $52.69 | $51.79 | 25,373 |
2020-09-16 | $53.55 | $54.12 | $53.33 | $53.35 | $52.44 | 51,744 |
2020-09-15 | $53.79 | $53.86 | $53.18 | $53.38 | $52.46 | 35,705 |
2020-09-14 | $53.15 | $53.64 | $52.84 | $53.10 | $52.19 | 145,521 |
2020-09-11 | $53.35 | $53.35 | $51.87 | $52.39 | $51.49 | 41,636 |
2020-09-10 | $53.93 | $54.39 | $52.62 | $52.74 | $51.84 | 40,041 |
2020-09-09 | $53.30 | $53.78 | $52.44 | $53.43 | $52.52 | 62,015 |
2020-09-08 | $52.06 | $53.42 | $51.80 | $52.37 | $51.47 | 64,875 |
2020-09-04 | $54.90 | $55.20 | $51.41 | $53.58 | $52.66 | 193,110 |
2020-09-03 | $57.44 | $57.44 | $54.62 | $55.19 | $54.24 | 148,739 |
2020-09-02 | $59.40 | $59.40 | $57.50 | $58.63 | $57.63 | 192,688 |
2020-09-01 | $57.84 | $58.77 | $57.50 | $58.75 | $57.75 | 136,754 |
2020-08-31 | $56.25 | $56.57 | $55.95 | $56.47 | $55.50 | 45,215 |
2020-08-28 | $55.77 | $56.35 | $55.77 | $56.03 | $55.07 | 57,352 |
2020-08-27 | $55.94 | $56.00 | $54.91 | $55.25 | $54.31 | 38,663 |
2020-08-26 | $54.56 | $55.80 | $54.56 | $55.64 | $54.69 | 80,398 |
2020-08-25 | $53.70 | $54.10 | $53.50 | $54.05 | $53.13 | 43,310 |
2020-08-24 | $54.48 | $54.48 | $53.39 | $53.76 | $52.84 | 75,067 |
2020-08-21 | $54.54 | $54.54 | $53.77 | $53.81 | $52.89 | 29,344 |
2020-08-20 | $53.50 | $54.59 | $53.36 | $54.50 | $53.57 | 76,077 |
2020-08-19 | $53.63 | $54.15 | $53.48 | $53.67 | $52.75 | 40,921 |
2020-08-18 | $53.58 | $53.79 | $53.11 | $53.58 | $52.66 | 43,389 |
2020-08-17 | $53.06 | $53.37 | $52.82 | $53.21 | $52.30 | 49,497 |
2020-08-14 | $53.07 | $53.27 | $52.55 | $52.76 | $51.86 | 18,529 |
2020-08-13 | $52.35 | $53.40 | $52.35 | $52.98 | $52.07 | 52,336 |
2020-08-12 | $52.61 | $53.10 | $52.50 | $52.62 | $51.72 | 35,202 |
2020-08-11 | $52.94 | $53.50 | $52.23 | $52.31 | $51.42 | 59,056 |
2020-08-10 | $53.94 | $54.01 | $52.65 | $53.20 | $52.29 | 68,086 |
2020-08-07 | $54.48 | $54.66 | $52.92 | $53.60 | $52.68 | 246,325 |
2020-08-06 | $55.50 | $55.50 | $54.26 | $55.10 | $54.16 | 57,178 |
2020-08-05 | $55.51 | $55.83 | $55.34 | $55.66 | $54.71 | 49,116 |
2020-08-04 | $55.66 | $55.66 | $54.83 | $55.31 | $54.36 | 56,301 |
2020-08-03 | $54.62 | $55.70 | $54.57 | $55.59 | $54.64 | 106,782 |
2020-07-31 | $54.31 | $54.31 | $53.05 | $54.06 | $53.14 | 38,315 |
2020-07-30 | $53.50 | $53.96 | $52.85 | $53.82 | $52.90 | 52,746 |
2020-07-29 | $53.09 | $54.19 | $52.89 | $53.96 | $53.04 | 56,893 |
2020-07-28 | $52.44 | $53.14 | $52.21 | $52.23 | $51.34 | 53,620 |
2020-07-27 | $52.17 | $52.54 | $51.58 | $52.42 | $51.52 | 40,172 |
2020-07-24 | $52.15 | $52.15 | $51.05 | $51.59 | $50.71 | 34,740 |
2020-07-23 | $53.53 | $53.85 | $52.28 | $52.52 | $51.62 | 63,774 |
2020-07-22 | $53.52 | $54.04 | $53.03 | $53.26 | $52.35 | 47,179 |
2020-07-21 | $54.16 | $54.20 | $53.20 | $53.40 | $52.49 | 87,103 |
2020-07-20 | $51.76 | $53.65 | $51.59 | $53.62 | $52.70 | 83,432 |
2020-07-17 | $51.00 | $51.62 | $50.61 | $51.48 | $50.60 | 56,760 |
2020-07-16 | $50.96 | $50.97 | $50.20 | $50.73 | $49.86 | 50,258 |
2020-07-15 | $51.40 | $51.50 | $50.43 | $51.24 | $50.36 | 70,752 |
2020-07-14 | $51.29 | $51.29 | $49.32 | $50.95 | $50.08 | 112,045 |
2020-07-13 | $54.00 | $54.00 | $51.12 | $51.15 | $50.28 | 151,300 |
2020-07-10 | $53.86 | $53.86 | $53.10 | $53.35 | $52.44 | 89,300 |
2020-07-09 | $53.91 | $53.98 | $52.63 | $53.75 | $52.83 | 203,653 |
2020-07-08 | $52.33 | $53.40 | $52.10 | $53.40 | $52.49 | 107,301 |
2020-07-07 | $52.48 | $52.79 | $51.81 | $51.91 | $51.02 | 96,611 |
2020-07-06 | $52.95 | $53.18 | $52.20 | $52.40 | $51.50 | 173,215 |
2020-07-02 | $52.87 | $52.87 | $51.83 | $51.94 | $51.05 | 125,600 |
2020-07-01 | $51.25 | $52.01 | $50.81 | $51.87 | $50.98 | 99,725 |
2020-06-30 | $50.35 | $51.20 | $50.30 | $51.17 | $50.30 | 107,014 |
2020-06-29 | $50.50 | $50.60 | $49.20 | $50.30 | $49.44 | 87,312 |
2020-06-26 | $51.50 | $51.50 | $49.67 | $50.34 | $49.48 | 203,476 |
2020-06-25 | $50.08 | $50.77 | $49.49 | $50.76 | $49.89 | 82,751 |
Direxion Work From Home ETF (WFH) News Headlines
Recent Direxion Work From Home ETF (WFH) News
Similar Companies to Direxion Work From Home ETF (WFH) 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 | -- | -- | -- |