Boliden AB (BDNNY) Exchange: PINK
Data as of April 18, 2024
$56.49 ($2.01) 3.69%
Boliden AB - Daily Information
Click for more stock information on Boliden AB.Daily Information | Data |
---|---|
Date | April 18, 2024 |
Open | $55.73 |
Previous Close | $56.49 |
High | $56.76 |
Low | $55.71 |
Adjusted Open | $55.73 |
Previous Adjusted Close | $56.49 |
Adjusted High | $56.76 |
Adjusted Low | $55.71 |
About Boliden AB (BDNNY)
Boliden AB ADR
Invest in Boliden AB (BDNNY)
Historical Stock Data for Boliden AB (BDNNY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-13 | $55.73 | $56.76 | $55.71 | $56.49 | $56.49 | 8,358 |
2024-03-12 | $54.53 | $54.69 | $54.04 | $54.48 | $54.48 | 25,590 |
2024-03-11 | $52.32 | $53.05 | $52.12 | $53.05 | $53.05 | 15,186 |
2024-03-08 | $53.16 | $53.22 | $52.60 | $52.70 | $52.70 | 17,206 |
2024-03-07 | $53.13 | $53.51 | $52.89 | $52.98 | $52.98 | 19,254 |
2024-03-06 | $51.37 | $51.47 | $51.04 | $51.04 | $51.04 | 31,535 |
2024-03-05 | $50.10 | $50.26 | $49.82 | $49.96 | $49.96 | 19,503 |
2024-03-04 | $51.00 | $51.10 | $50.66 | $51.10 | $51.10 | 25,646 |
2024-03-01 | $51.07 | $51.80 | $51.03 | $51.80 | $51.80 | 22,260 |
2024-02-29 | $51.07 | $51.07 | $50.38 | $50.66 | $50.66 | 44,778 |
2024-02-28 | $50.08 | $50.15 | $49.87 | $50.10 | $50.10 | 21,427 |
2024-02-27 | $50.55 | $51.08 | $50.52 | $50.87 | $50.87 | 25,065 |
2024-02-26 | $50.03 | $50.31 | $49.96 | $50.31 | $50.31 | 20,255 |
2024-02-23 | $51.42 | $51.48 | $51.14 | $51.21 | $51.21 | 19,178 |
2024-02-22 | $52.67 | $52.67 | $52.15 | $52.44 | $52.44 | 18,751 |
2024-02-21 | $51.83 | $52.21 | $51.83 | $51.91 | $51.91 | 56,252 |
2024-02-20 | $52.42 | $52.42 | $51.97 | $52.23 | $52.23 | 23,316 |
2024-02-16 | $52.60 | $53.58 | $52.60 | $53.58 | $53.58 | 16,589 |
2024-02-15 | $52.25 | $52.68 | $51.87 | $52.12 | $52.12 | 22,964 |
2024-02-14 | $50.61 | $51.30 | $50.54 | $51.19 | $51.19 | 39,509 |
2024-02-13 | $50.16 | $50.71 | $49.94 | $50.01 | $50.01 | 24,953 |
2024-02-12 | $51.67 | $52.04 | $51.44 | $52.04 | $52.04 | 54,416 |
2024-02-09 | $51.74 | $51.92 | $51.16 | $51.82 | $51.82 | 28,515 |
2024-02-08 | $53.20 | $53.73 | $52.87 | $53.72 | $53.72 | 27,467 |
2024-02-07 | $51.30 | $51.36 | $50.99 | $51.34 | $51.34 | 33,805 |
2024-02-06 | $51.44 | $52.15 | $51.43 | $52.12 | $52.12 | 32,130 |
2024-02-05 | $50.58 | $50.58 | $50.12 | $50.35 | $50.35 | 35,659 |
2024-02-02 | $51.84 | $51.84 | $51.32 | $51.72 | $51.72 | 8,844 |
2024-02-01 | $52.82 | $53.21 | $52.61 | $53.21 | $53.21 | 19,282 |
2024-01-31 | $53.72 | $53.84 | $52.84 | $53.39 | $53.39 | 11,826 |
2024-01-30 | $53.44 | $53.54 | $52.90 | $53.54 | $53.54 | 15,035 |
2024-01-29 | $53.48 | $54.26 | $53.48 | $54.24 | $54.24 | 15,053 |
2024-01-26 | $54.29 | $54.36 | $53.91 | $54.18 | $54.18 | 8,598 |
2024-01-25 | $53.82 | $53.88 | $53.25 | $53.60 | $53.60 | 27,362 |
2024-01-24 | $54.77 | $54.77 | $54.03 | $54.03 | $54.03 | 31,430 |
2024-01-23 | $52.63 | $52.81 | $52.42 | $52.79 | $52.79 | 27,071 |
2024-01-22 | $51.99 | $52.04 | $51.41 | $51.79 | $51.79 | 25,097 |
2024-01-19 | $52.33 | $52.33 | $51.30 | $51.99 | $51.99 | 37,460 |
2024-01-18 | $52.69 | $53.38 | $52.60 | $53.38 | $53.38 | 66,271 |
2024-01-17 | $52.49 | $52.67 | $52.09 | $52.40 | $52.40 | 35,718 |
2024-01-16 | $54.42 | $54.50 | $54.09 | $54.29 | $54.29 | 9,533 |
2024-01-12 | $56.23 | $56.40 | $55.91 | $55.91 | $55.91 | 16,996 |
2024-01-11 | $56.11 | $56.86 | $56.00 | $56.69 | $56.69 | 7,740 |
2024-01-10 | $56.06 | $56.76 | $56.06 | $56.76 | $56.76 | 14,456 |
2024-01-09 | $57.42 | $57.44 | $57.10 | $57.27 | $57.27 | 12,456 |
2024-01-08 | $58.32 | $58.89 | $58.22 | $58.85 | $58.85 | 7,584 |
2024-01-05 | $59.94 | $60.61 | $59.34 | $60.22 | $60.22 | 3,994 |
2024-01-04 | $59.48 | $60.02 | $59.48 | $60.01 | $60.01 | 13,440 |
2024-01-03 | $58.73 | $59.30 | $58.59 | $59.30 | $59.30 | 9,638 |
2024-01-02 | $61.51 | $61.51 | $60.88 | $61.10 | $61.10 | 4,747 |
2023-12-29 | $62.56 | $62.83 | $62.56 | $62.58 | $62.58 | 9,624 |
2023-12-28 | $64.14 | $64.14 | $63.39 | $63.84 | $63.84 | 8,206 |
2023-12-27 | $64.09 | $64.50 | $64.07 | $64.37 | $64.37 | 3,137 |
2023-12-26 | $63.84 | $63.84 | $62.72 | $62.74 | $62.74 | 3,826 |
2023-12-22 | $63.33 | $63.33 | $63.01 | $63.31 | $63.31 | 4,116 |
2023-12-21 | $62.23 | $62.65 | $61.88 | $62.65 | $62.65 | 13,498 |
2023-12-20 | $62.43 | $62.65 | $61.55 | $62.14 | $62.14 | 4,673 |
2023-12-19 | $63.50 | $63.79 | $63.19 | $63.71 | $63.71 | 5,612 |
2023-12-18 | $62.32 | $62.60 | $61.86 | $62.55 | $62.55 | 5,980 |
2023-12-15 | $60.97 | $61.41 | $60.74 | $61.37 | $61.37 | 36,619 |
2023-12-14 | $60.22 | $60.59 | $59.97 | $60.59 | $60.59 | 9,582 |
2023-12-13 | $55.47 | $57.32 | $55.39 | $57.32 | $57.32 | 17,552 |
2023-12-12 | $55.55 | $55.97 | $55.55 | $55.97 | $55.97 | 18,498 |
2023-12-11 | $56.69 | $56.89 | $56.16 | $56.69 | $56.69 | 12,368 |
2023-12-08 | $56.61 | $56.70 | $56.33 | $56.70 | $56.70 | 3,693 |
2023-12-07 | $55.50 | $56.05 | $55.50 | $56.05 | $56.05 | 8,795 |
2023-12-06 | $56.97 | $57.10 | $56.06 | $56.17 | $56.17 | 4,601 |
2023-12-05 | $54.37 | $54.97 | $54.37 | $54.87 | $54.87 | 7,129 |
2023-12-04 | $55.18 | $55.27 | $54.69 | $55.27 | $55.27 | 6,018 |
2023-12-01 | $55.89 | $56.80 | $55.89 | $56.80 | $56.80 | 3,595 |
2023-11-30 | $53.97 | $53.97 | $53.35 | $53.66 | $53.66 | 9,069 |
2023-11-29 | $55.05 | $55.05 | $54.67 | $54.80 | $54.80 | 3,486 |
2023-11-28 | $55.51 | $55.89 | $54.99 | $55.79 | $55.79 | 8,749 |
2023-11-27 | $55.54 | $55.94 | $55.45 | $55.94 | $55.94 | 6,480 |
2023-11-24 | $55.65 | $55.65 | $55.60 | $55.60 | $55.60 | 1,345 |
2023-11-22 | $55.78 | $55.82 | $55.36 | $55.37 | $55.37 | 10,563 |
2023-11-21 | $56.67 | $56.67 | $56.22 | $56.28 | $56.28 | 20,066 |
2023-11-20 | $56.48 | $57.12 | $56.34 | $57.12 | $57.12 | 4,705 |
2023-11-17 | $55.85 | $56.21 | $54.65 | $56.21 | $56.21 | 5,979 |
2023-11-16 | $54.59 | $54.59 | $53.67 | $53.95 | $53.95 | 3,295 |
2023-11-15 | $56.81 | $57.25 | $56.40 | $56.76 | $56.76 | 12,028 |
2023-11-14 | $53.14 | $54.43 | $53.11 | $54.18 | $54.18 | 22,250 |
2023-11-13 | $50.71 | $51.02 | $50.71 | $51.02 | $51.02 | 54,822 |
2023-11-10 | $49.98 | $50.47 | $49.98 | $50.34 | $50.34 | 9,739 |
2023-11-09 | $51.32 | $51.47 | $50.47 | $50.60 | $50.60 | 26,612 |
2023-11-08 | $51.08 | $51.17 | $50.63 | $50.73 | $50.73 | 37,319 |
2023-11-07 | $51.15 | $51.39 | $51.00 | $51.38 | $51.38 | 19,112 |
2023-11-06 | $53.00 | $53.21 | $52.93 | $53.10 | $53.10 | 14,776 |
2023-11-03 | $52.44 | $52.84 | $52.17 | $52.60 | $52.60 | 26,849 |
2023-11-02 | $51.91 | $51.91 | $51.31 | $51.42 | $51.42 | 10,287 |
2023-11-01 | $51.08 | $51.32 | $50.65 | $50.93 | $50.93 | 8,880 |
2023-10-31 | $51.05 | $51.51 | $50.82 | $50.94 | $50.94 | 66,836 |
2023-10-30 | $51.36 | $51.48 | $50.94 | $51.08 | $51.08 | 21,603 |
2023-10-27 | $50.65 | $50.90 | $50.34 | $50.60 | $50.60 | 26,573 |
2023-10-26 | $50.03 | $50.65 | $49.93 | $50.54 | $50.54 | 18,363 |
2023-10-25 | $49.70 | $50.18 | $49.48 | $49.48 | $49.48 | 20,231 |
2023-10-24 | $48.92 | $49.56 | $48.92 | $49.55 | $49.55 | 47,776 |
2023-10-23 | $49.00 | $49.97 | $48.66 | $49.55 | $49.55 | 18,537 |
2023-10-20 | $50.00 | $50.48 | $49.00 | $49.57 | $49.57 | 14,217 |
2023-10-19 | $52.79 | $53.20 | $52.40 | $53.07 | $53.07 | 13,837 |
2023-10-18 | $53.42 | $53.68 | $52.36 | $52.36 | $52.36 | 9,816 |
2023-10-17 | $54.64 | $55.73 | $54.64 | $55.61 | $55.61 | 21,770 |
2023-10-16 | $57.14 | $57.36 | $56.95 | $57.24 | $57.24 | 14,425 |
2023-10-13 | $56.21 | $56.21 | $55.76 | $56.02 | $56.02 | 8,523 |
2023-10-12 | $56.23 | $56.23 | $55.66 | $55.85 | $55.85 | 8,104 |
2023-10-11 | $57.05 | $57.05 | $56.18 | $56.34 | $56.34 | 6,809 |
2023-10-10 | $56.28 | $57.10 | $56.28 | $56.95 | $56.95 | 31,511 |
2023-10-09 | $55.29 | $55.71 | $54.87 | $55.71 | $55.71 | 12,865 |
2023-10-06 | $55.37 | $55.67 | $55.15 | $55.55 | $55.55 | 28,429 |
2023-10-05 | $53.68 | $54.01 | $53.33 | $53.87 | $53.87 | 12,247 |
2023-10-04 | $53.93 | $53.93 | $52.99 | $53.83 | $53.83 | 37,743 |
2023-10-03 | $54.16 | $54.40 | $53.71 | $54.16 | $54.16 | 27,496 |
2023-10-02 | $56.67 | $56.67 | $55.36 | $55.76 | $55.76 | 20,054 |
2023-09-29 | $57.85 | $57.85 | $57.19 | $57.82 | $57.82 | 3,471 |
2023-09-28 | $55.27 | $56.63 | $55.27 | $56.59 | $56.59 | 31,467 |
2023-09-27 | $54.38 | $54.61 | $53.71 | $53.92 | $53.92 | 20,696 |
2023-09-26 | $55.09 | $55.09 | $54.43 | $54.54 | $54.54 | 17,901 |
2023-09-25 | $54.31 | $54.94 | $54.16 | $54.81 | $54.81 | 36,515 |
2023-09-22 | $55.28 | $55.46 | $54.73 | $54.73 | $54.73 | 11,624 |
2023-09-21 | $54.53 | $55.11 | $54.53 | $55.08 | $55.08 | 7,079 |
2023-09-20 | $56.33 | $57.22 | $55.86 | $55.86 | $55.86 | 21,370 |
2023-09-19 | $54.93 | $55.06 | $54.42 | $54.95 | $54.95 | 20,618 |
2023-09-18 | $54.48 | $55.41 | $54.48 | $55.38 | $55.38 | 11,267 |
2023-09-15 | $56.11 | $56.29 | $55.24 | $55.32 | $55.32 | 21,435 |
2023-09-14 | $54.40 | $55.01 | $54.40 | $54.80 | $54.80 | 21,866 |
2023-09-13 | $53.63 | $53.71 | $52.85 | $53.11 | $53.11 | 9,540 |
2023-09-12 | $54.01 | $54.56 | $53.52 | $53.82 | $53.82 | 44,411 |
2023-09-11 | $54.16 | $54.35 | $53.97 | $54.35 | $54.35 | 37,863 |
2023-09-08 | $52.80 | $52.94 | $52.23 | $52.40 | $52.40 | 17,314 |
2023-09-07 | $52.89 | $52.89 | $52.14 | $52.61 | $52.61 | 32,983 |
2023-09-06 | $53.80 | $54.08 | $53.40 | $53.90 | $53.90 | 34,785 |
2023-09-05 | $54.16 | $54.16 | $53.50 | $53.50 | $53.50 | 13,834 |
2023-09-01 | $54.04 | $54.05 | $53.22 | $53.30 | $53.30 | 5,758 |
2023-08-31 | $53.58 | $53.82 | $53.09 | $53.34 | $53.34 | 16,771 |
2023-08-30 | $53.45 | $53.45 | $53.02 | $53.02 | $53.02 | 10,234 |
2023-08-29 | $51.90 | $53.58 | $51.90 | $53.42 | $53.42 | 39,511 |
2023-08-28 | $52.11 | $52.19 | $51.78 | $52.08 | $52.08 | 21,026 |
2023-08-25 | $52.00 | $52.29 | $51.34 | $51.82 | $51.82 | 12,099 |
2023-08-24 | $51.64 | $52.13 | $51.42 | $51.65 | $51.65 | 16,343 |
2023-08-23 | $52.75 | $52.85 | $52.53 | $52.54 | $52.54 | 20,517 |
2023-08-22 | $52.88 | $52.88 | $51.76 | $52.15 | $52.15 | 53,651 |
2023-08-21 | $52.25 | $52.31 | $51.77 | $52.26 | $52.26 | 37,502 |
2023-08-18 | $51.29 | $51.94 | $51.28 | $51.57 | $51.57 | 26,601 |
2023-08-17 | $52.97 | $53.04 | $52.24 | $52.43 | $52.43 | 69,381 |
2023-08-16 | $51.48 | $51.92 | $51.15 | $51.43 | $51.43 | 46,508 |
2023-08-15 | $52.42 | $52.42 | $51.71 | $52.19 | $52.19 | 42,684 |
2023-08-14 | $53.20 | $53.72 | $53.20 | $53.52 | $53.52 | 17,505 |
2023-08-11 | $54.45 | $54.57 | $54.24 | $54.37 | $54.37 | 15,878 |
2023-08-10 | $56.09 | $56.41 | $55.13 | $55.49 | $55.49 | 12,624 |
2023-08-09 | $56.71 | $56.89 | $56.41 | $56.68 | $56.68 | 12,902 |
2023-08-08 | $55.50 | $56.29 | $55.50 | $55.98 | $55.98 | 34,893 |
2023-08-07 | $57.14 | $57.60 | $56.69 | $57.46 | $57.46 | 25,242 |
2023-08-04 | $57.00 | $57.93 | $56.90 | $57.10 | $57.10 | 20,166 |
2023-08-03 | $56.12 | $56.59 | $55.81 | $56.58 | $56.58 | 23,599 |
2023-08-02 | $55.25 | $55.53 | $55.05 | $55.15 | $55.15 | 9,502 |
2023-08-01 | $57.87 | $58.18 | $57.80 | $57.84 | $57.84 | 10,685 |
2023-07-31 | $59.15 | $59.40 | $58.92 | $58.92 | $58.92 | 7,096 |
2023-07-28 | $57.54 | $57.72 | $57.48 | $57.48 | $57.48 | 4,697 |
2023-07-27 | $58.35 | $58.45 | $57.37 | $57.56 | $57.56 | 16,946 |
2023-07-26 | $57.56 | $58.17 | $57.56 | $58.09 | $58.09 | 8,546 |
2023-07-25 | $58.67 | $59.54 | $58.67 | $59.34 | $59.34 | 19,251 |
2023-07-24 | $54.60 | $55.41 | $54.60 | $55.18 | $55.18 | 15,389 |
2023-07-21 | $53.65 | $53.65 | $52.89 | $52.93 | $52.93 | 8,982 |
2023-07-20 | $56.00 | $56.41 | $54.92 | $55.55 | $55.55 | 6,721 |
2023-07-19 | $64.14 | $64.21 | $63.56 | $63.76 | $63.76 | 4,153 |
2023-07-18 | $64.30 | $64.88 | $64.21 | $64.88 | $64.88 | 8,584 |
2023-07-17 | $63.55 | $64.10 | $63.35 | $64.10 | $64.10 | 6,043 |
2023-07-14 | $65.17 | $65.27 | $65.01 | $65.27 | $65.27 | 2,298 |
2023-07-13 | $65.58 | $65.90 | $65.58 | $65.88 | $65.88 | 4,655 |
2023-07-12 | $63.35 | $64.05 | $63.30 | $64.05 | $64.05 | 10,301 |
2023-07-11 | $60.61 | $61.31 | $60.61 | $61.31 | $61.31 | 20,091 |
2023-07-10 | $59.60 | $60.24 | $59.52 | $59.92 | $59.92 | 29,614 |
2023-07-07 | $58.49 | $59.10 | $58.40 | $58.66 | $58.66 | 18,438 |
2023-07-06 | $57.32 | $57.32 | $56.14 | $56.95 | $56.95 | 23,982 |
2023-07-05 | $58.71 | $58.71 | $58.06 | $58.45 | $58.45 | 14,367 |
2023-07-03 | $59.07 | $59.31 | $58.72 | $59.29 | $59.29 | 5,577 |
2023-06-30 | $57.65 | $58.18 | $57.57 | $58.10 | $58.10 | 13,226 |
2023-06-29 | $56.61 | $57.05 | $56.52 | $56.83 | $56.83 | 10,371 |
2023-06-28 | $56.79 | $57.33 | $56.01 | $57.07 | $57.07 | 8,628 |
2023-06-27 | $57.48 | $58.71 | $57.48 | $58.46 | $58.46 | 33,198 |
2023-06-26 | $58.14 | $58.14 | $57.59 | $57.96 | $57.96 | 18,487 |
2023-06-23 | $57.56 | $57.56 | $56.55 | $56.84 | $56.84 | 15,673 |
2023-06-22 | $57.80 | $57.93 | $57.18 | $57.57 | $57.57 | 18,040 |
2023-06-21 | $57.69 | $58.59 | $57.59 | $58.33 | $58.33 | 12,721 |
2023-06-20 | $59.00 | $59.22 | $58.58 | $58.95 | $58.95 | 14,232 |
2023-06-16 | $62.40 | $62.67 | $61.92 | $61.92 | $61.92 | 11,821 |
2023-06-15 | $60.18 | $60.95 | $60.18 | $60.66 | $60.66 | 8,805 |
2023-06-14 | $60.41 | $61.44 | $59.53 | $60.52 | $60.52 | 17,024 |
2023-06-13 | $64.52 | $64.67 | $62.59 | $63.00 | $63.00 | 18,584 |
2023-06-12 | $65.99 | $65.99 | $65.65 | $65.80 | $65.80 | 9,289 |
2023-06-09 | $66.78 | $67.24 | $66.60 | $66.94 | $66.94 | 7,860 |
2023-06-08 | $66.59 | $66.92 | $66.25 | $66.92 | $66.92 | 7,123 |
2023-06-07 | $67.78 | $68.00 | $66.17 | $66.52 | $66.52 | 6,292 |
2023-06-06 | $64.94 | $65.20 | $64.85 | $65.20 | $65.20 | 16,490 |
2023-06-05 | $65.60 | $66.45 | $64.24 | $65.18 | $65.18 | 13,433 |
2023-06-02 | $67.53 | $67.53 | $65.87 | $66.18 | $66.18 | 8,843 |
2023-06-01 | $61.24 | $63.45 | $61.24 | $62.82 | $62.82 | 59,901 |
2023-05-31 | $60.64 | $61.75 | $60.55 | $61.10 | $61.10 | 31,793 |
2023-05-30 | $62.96 | $63.17 | $62.16 | $62.32 | $62.32 | 16,515 |
2023-05-26 | $63.53 | $64.70 | $62.75 | $63.39 | $63.39 | 12,258 |
2023-05-25 | $62.91 | $63.34 | $61.62 | $61.62 | $61.62 | 20,818 |
2023-05-24 | $63.15 | $63.60 | $61.63 | $62.64 | $62.64 | 7,542 |
2023-05-23 | $64.43 | $64.43 | $63.14 | $63.81 | $63.81 | 16,357 |
2023-05-22 | $65.66 | $65.90 | $64.86 | $65.47 | $65.47 | 10,245 |
2023-05-19 | $66.53 | $66.88 | $66.15 | $66.15 | $66.15 | 3,701 |
2023-05-18 | $65.73 | $68.36 | $65.73 | $66.59 | $66.59 | 12,303 |
2023-05-17 | $67.70 | $67.70 | $66.81 | $67.38 | $67.38 | 4,365 |
2023-05-16 | $67.67 | $67.67 | $66.74 | $67.14 | $67.14 | 11,614 |
2023-05-15 | $68.23 | $69.99 | $68.20 | $69.99 | $69.99 | 7,705 |
2023-05-12 | $67.85 | $68.25 | $66.83 | $66.87 | $66.87 | 7,059 |
2023-05-11 | $66.84 | $69.35 | $65.93 | $66.12 | $66.12 | 6,358 |
2023-05-10 | $70.82 | $72.60 | $69.35 | $69.53 | $69.53 | 2,401 |
2023-05-09 | $71.11 | $72.40 | $70.36 | $72.38 | $72.38 | 4,990 |
2023-05-08 | $72.96 | $73.68 | $72.45 | $72.75 | $70.57 | 3,007 |
2023-05-05 | $71.23 | $72.78 | $71.23 | $72.65 | $70.48 | 3,656 |
2023-05-04 | $70.39 | $70.39 | $69.55 | $69.70 | $67.61 | 6,664 |
2023-05-03 | $70.78 | $71.52 | $70.50 | $71.39 | $71.39 | 4,194 |
2023-05-02 | $70.05 | $71.01 | $70.04 | $70.21 | $70.21 | 4,370 |
2023-05-01 | $71.30 | $72.10 | $70.54 | $70.54 | $70.54 | 5,133 |
2023-04-28 | $70.94 | $72.20 | $70.54 | $72.20 | $72.20 | 2,379 |
2023-04-27 | $70.25 | $71.40 | $69.99 | $71.40 | $71.40 | 13,035 |
2023-04-26 | $68.74 | $70.00 | $68.43 | $68.58 | $68.58 | 5,192 |
2023-04-25 | $71.82 | $72.03 | $70.17 | $70.17 | $67.35 | 4,356 |
2023-04-24 | $76.88 | $77.17 | $76.76 | $76.82 | $73.73 | 3,970 |
2023-04-21 | $77.73 | $78.04 | $77.48 | $78.04 | $74.90 | 1,750 |
2023-04-20 | $79.41 | $79.41 | $79.11 | $79.35 | $76.16 | 2,056 |
2023-04-19 | $79.14 | $79.46 | $78.91 | $78.91 | $75.74 | 2,251 |
2023-04-18 | $80.32 | $80.38 | $80.17 | $80.33 | $77.10 | 4,941 |
2023-04-17 | $79.38 | $79.38 | $78.98 | $79.29 | $76.10 | 2,359 |
2023-04-14 | $79.27 | $79.27 | $78.63 | $78.91 | $78.91 | 2,313 |
2023-04-13 | $79.78 | $80.18 | $79.78 | $80.18 | $80.18 | 2,358 |
2023-04-12 | $76.69 | $77.00 | $76.60 | $76.60 | $76.60 | 4,586 |
2023-04-11 | $76.86 | $76.87 | $76.54 | $76.77 | $76.77 | 7,580 |
2023-04-10 | $74.58 | $75.04 | $73.51 | $74.50 | $74.50 | 5,888 |
2023-04-06 | $73.65 | $77.15 | $73.65 | $74.76 | $74.76 | 4,292 |
2023-04-05 | $74.28 | $74.48 | $74.00 | $74.09 | $74.09 | 6,190 |
2023-04-04 | $77.51 | $77.51 | $76.16 | $76.34 | $76.34 | 16,136 |
2023-04-03 | $78.20 | $78.80 | $77.95 | $78.49 | $78.49 | 7,063 |
2023-03-31 | $78.55 | $78.73 | $78.52 | $78.56 | $78.56 | 2,948 |
2023-03-30 | $78.29 | $78.29 | $77.85 | $78.16 | $78.16 | 3,329 |
2023-03-29 | $77.60 | $77.80 | $77.40 | $77.68 | $77.68 | 6,520 |
2023-03-28 | $77.02 | $77.23 | $76.89 | $77.14 | $77.14 | 7,520 |
2023-03-27 | $75.63 | $76.29 | $75.57 | $75.94 | $75.94 | 4,991 |
2023-03-24 | $74.91 | $75.53 | $74.88 | $75.53 | $75.53 | 2,854 |
2023-03-23 | $77.06 | $77.06 | $75.65 | $75.65 | $75.65 | 2,634 |
2023-03-22 | $76.50 | $78.14 | $76.43 | $76.43 | $76.43 | 7,209 |
2023-03-21 | $78.62 | $78.62 | $76.97 | $77.49 | $77.49 | 2,667 |
2023-03-20 | $76.14 | $77.12 | $76.13 | $76.65 | $76.65 | 4,780 |
2023-03-17 | $72.83 | $73.13 | $72.65 | $72.67 | $72.67 | 8,314 |
2023-03-16 | $71.60 | $73.38 | $71.60 | $72.92 | $72.92 | 4,249 |
2023-03-15 | $74.00 | $74.00 | $72.28 | $72.66 | $72.66 | 5,939 |
2023-03-14 | $77.59 | $78.47 | $77.56 | $78.08 | $78.08 | 5,429 |
2023-03-13 | $74.59 | $76.48 | $74.56 | $76.42 | $76.42 | 7,949 |
2023-03-10 | $77.20 | $77.20 | $76.23 | $76.36 | $76.36 | 3,638 |
2023-03-09 | $78.68 | $78.68 | $76.95 | $77.19 | $77.19 | 2,428 |
2023-03-08 | $79.28 | $79.88 | $79.22 | $79.88 | $79.88 | 1,901 |
2023-03-07 | $79.95 | $80.25 | $78.30 | $78.30 | $78.30 | 1,712 |
2023-03-06 | $81.99 | $81.99 | $81.46 | $81.75 | $81.75 | 2,821 |
2023-03-03 | $84.00 | $84.39 | $83.75 | $84.36 | $84.36 | 2,323 |
2023-03-02 | $82.28 | $83.56 | $82.28 | $83.56 | $83.56 | 2,847 |
2023-03-01 | $85.71 | $85.84 | $84.97 | $85.63 | $85.63 | 4,861 |
2023-02-28 | $82.41 | $82.88 | $82.11 | $82.11 | $82.11 | 7,857 |
2023-02-27 | $81.33 | $82.38 | $81.33 | $82.19 | $82.19 | 2,990 |
2023-02-24 | $80.28 | $80.28 | $79.69 | $79.69 | $79.69 | 4,074 |
2023-02-23 | $84.45 | $84.45 | $83.37 | $83.53 | $83.53 | 1,475 |
2023-02-22 | $84.61 | $85.42 | $83.79 | $83.79 | $83.79 | 1,481 |
2023-02-21 | $86.47 | $86.47 | $85.35 | $85.35 | $85.35 | 4,025 |
2023-02-17 | $85.10 | $85.52 | $85.10 | $85.52 | $85.52 | 1,213 |
2023-02-16 | $85.93 | $86.00 | $85.34 | $85.34 | $85.34 | 1,303 |
2023-02-15 | $82.45 | $84.66 | $82.36 | $84.66 | $84.66 | 1,646 |
2023-02-14 | $84.62 | $85.38 | $84.62 | $85.17 | $85.17 | 3,639 |
2023-02-13 | $82.74 | $84.50 | $82.74 | $84.14 | $84.14 | 2,087 |
2023-02-10 | $81.56 | $81.85 | $81.56 | $81.85 | $81.85 | 791 |
2023-02-09 | $85.10 | $85.10 | $84.38 | $84.67 | $84.67 | 1,764 |
2023-02-08 | $84.20 | $84.92 | $84.20 | $84.32 | $84.32 | 1,625 |
2023-02-07 | $84.77 | $86.16 | $84.69 | $86.16 | $86.16 | 5,460 |
2023-02-06 | $85.02 | $85.02 | $84.07 | $84.64 | $84.64 | 9,906 |
2023-02-03 | $87.59 | $88.12 | $86.25 | $86.25 | $86.25 | 976 |
2023-02-02 | $89.72 | $90.05 | $89.09 | $89.12 | $89.12 | 4,361 |
2023-02-01 | $89.05 | $90.57 | $89.05 | $90.57 | $90.57 | 1,392 |
2023-01-31 | $89.66 | $89.66 | $89.37 | $89.37 | $89.37 | 1,181 |
2023-01-30 | $90.50 | $90.50 | $90.50 | $90.50 | $90.50 | 605 |
2023-01-27 | $91.44 | $91.72 | $91.44 | $91.65 | $91.65 | 2,467 |
2023-01-26 | $92.60 | $92.60 | $92.00 | $92.33 | $92.33 | 1,014 |
2023-01-25 | $91.17 | $92.15 | $91.17 | $91.54 | $91.54 | 1,605 |
2023-01-24 | $89.70 | $92.07 | $89.57 | $91.47 | $91.47 | 1,881 |
2023-01-23 | $91.23 | $91.71 | $90.75 | $90.75 | $90.75 | 1,095 |
2023-01-20 | $87.96 | $88.44 | $87.73 | $88.44 | $88.44 | 1,279 |
2023-01-19 | $86.36 | $87.23 | $86.36 | $86.86 | $86.86 | 2,141 |
2023-01-18 | $88.52 | $88.52 | $87.39 | $87.73 | $87.73 | 2,179 |
2023-01-17 | $85.91 | $87.48 | $85.66 | $85.91 | $85.91 | 3,852 |
2023-01-13 | $86.49 | $86.49 | $86.31 | $86.31 | $86.31 | 1,120 |
2023-01-12 | $84.25 | $85.79 | $84.25 | $85.61 | $85.61 | 1,217 |
2023-01-11 | $84.41 | $84.80 | $84.04 | $84.04 | $84.04 | 1,375 |
2023-01-10 | $82.22 | $83.47 | $82.22 | $83.47 | $83.47 | 2,124 |
2023-01-09 | $82.26 | $83.80 | $82.26 | $83.01 | $83.01 | 3,702 |
2023-01-06 | $75.99 | $78.51 | $75.70 | $78.44 | $78.44 | 4,877 |
2023-01-05 | $75.81 | $76.14 | $74.72 | $75.30 | $75.30 | 6,064 |
2023-01-04 | $74.53 | $74.88 | $74.50 | $74.63 | $74.63 | 9,747 |
2023-01-03 | $75.43 | $75.52 | $75.38 | $75.52 | $75.52 | 1,770 |
2022-12-30 | $75.72 | $75.75 | $74.93 | $75.45 | $75.45 | 1,849 |
2022-12-29 | $76.93 | $77.96 | $76.70 | $76.80 | $76.80 | 5,882 |
2022-12-28 | $77.44 | $78.08 | $76.50 | $76.50 | $76.50 | 7,990 |
2022-12-27 | $76.43 | $76.43 | $75.81 | $76.00 | $76.00 | 1,452 |
2022-12-23 | $75.14 | $76.39 | $75.12 | $75.68 | $75.68 | 3,063 |
2022-12-22 | $75.74 | $75.74 | $74.57 | $75.23 | $75.23 | 3,117 |
2022-12-21 | $77.03 | $77.26 | $76.96 | $77.03 | $77.03 | 4,494 |
2022-12-20 | $76.18 | $76.58 | $76.00 | $76.26 | $76.26 | 5,874 |
2022-12-19 | $78.18 | $78.18 | $75.09 | $75.09 | $75.09 | 6,630 |
2022-12-16 | $75.45 | $75.75 | $75.14 | $75.75 | $75.75 | 5,076 |
2022-12-15 | $77.34 | $77.34 | $76.29 | $76.57 | $76.57 | 3,440 |
2022-12-14 | $78.33 | $78.73 | $77.20 | $78.25 | $78.25 | 8,167 |
2022-12-13 | $79.52 | $79.83 | $77.77 | $78.12 | $78.12 | 4,901 |
2022-12-12 | $75.77 | $76.16 | $75.23 | $76.07 | $76.07 | 3,163 |
2022-12-09 | $76.77 | $77.43 | $76.75 | $77.31 | $77.31 | 3,160 |
2022-12-08 | $77.16 | $77.18 | $76.40 | $77.05 | $77.05 | 6,248 |
2022-12-07 | $75.18 | $76.35 | $74.52 | $74.70 | $74.70 | 4,067 |
2022-12-06 | $75.15 | $75.15 | $74.26 | $74.52 | $74.52 | 4,295 |
2022-12-05 | $75.98 | $76.35 | $74.31 | $74.69 | $74.69 | 9,298 |
2022-12-02 | $72.64 | $74.67 | $72.64 | $74.08 | $74.08 | 11,173 |
2022-12-01 | $73.59 | $74.47 | $73.59 | $73.92 | $73.92 | 2,556 |
2022-11-30 | $73.27 | $75.52 | $72.64 | $75.02 | $75.02 | 12,248 |
2022-11-29 | $71.87 | $72.52 | $71.76 | $72.20 | $72.20 | 8,601 |
2022-11-28 | $69.73 | $70.00 | $68.63 | $68.73 | $68.73 | 12,612 |
2022-11-25 | $71.24 | $71.50 | $70.78 | $71.48 | $71.48 | 3,715 |
2022-11-23 | $70.28 | $71.25 | $70.20 | $71.25 | $71.25 | 16,169 |
2022-11-22 | $70.02 | $70.27 | $69.67 | $70.27 | $70.27 | 10,219 |
2022-11-21 | $68.26 | $68.32 | $67.74 | $68.27 | $68.27 | 7,399 |
2022-11-18 | $69.61 | $69.65 | $68.91 | $69.63 | $69.63 | 9,226 |
2022-11-17 | $68.75 | $69.31 | $68.43 | $69.31 | $69.31 | 9,105 |
2022-11-16 | $71.04 | $72.30 | $70.51 | $71.11 | $71.11 | 14,276 |
2022-11-15 | $72.69 | $72.75 | $70.30 | $72.08 | $72.08 | 16,065 |
2022-11-14 | $71.84 | $72.28 | $71.75 | $71.75 | $71.75 | 12,690 |
2022-11-11 | $70.00 | $74.74 | $70.00 | $74.52 | $74.52 | 30,550 |
2022-11-10 | $67.66 | $68.74 | $67.13 | $68.29 | $68.29 | 19,667 |
2022-11-09 | $65.59 | $66.56 | $64.67 | $64.81 | $64.81 | 21,461 |
2022-11-08 | $64.94 | $66.97 | $64.76 | $66.97 | $66.97 | 19,684 |
2022-11-07 | $65.36 | $65.55 | $64.42 | $65.06 | $65.06 | 22,107 |
2022-11-04 | $63.56 | $66.14 | $62.66 | $66.14 | $66.14 | 31,142 |
2022-11-03 | $58.02 | $58.76 | $57.96 | $58.73 | $58.73 | 51,155 |
2022-11-02 | $60.32 | $61.58 | $58.72 | $58.72 | $58.72 | 25,067 |
2022-11-01 | $61.15 | $61.21 | $59.65 | $60.42 | $60.42 | 52,496 |
2022-10-31 | $59.12 | $59.28 | $57.87 | $58.99 | $58.99 | 24,179 |
2022-10-28 | $60.49 | $60.86 | $59.70 | $59.89 | $59.89 | 5,861 |
2022-10-27 | $61.31 | $62.33 | $61.31 | $61.53 | $61.53 | 7,131 |
2022-10-26 | $61.80 | $63.10 | $61.80 | $62.25 | $62.25 | 7,456 |
2022-10-25 | $58.23 | $60.03 | $58.14 | $60.03 | $60.03 | 24,538 |
2022-10-24 | $56.97 | $58.29 | $56.95 | $58.08 | $58.08 | 18,106 |
2022-10-21 | $55.76 | $58.09 | $55.70 | $57.79 | $57.79 | 18,686 |
2022-10-20 | $56.19 | $60.25 | $56.19 | $57.90 | $57.90 | 8,313 |
2022-10-19 | $64.52 | $65.47 | $63.62 | $64.68 | $64.68 | 7,757 |
2022-10-18 | $66.14 | $66.14 | $64.97 | $65.18 | $65.18 | 16,444 |
2022-10-17 | $64.81 | $66.00 | $64.81 | $64.96 | $64.96 | 11,922 |
2022-10-14 | $64.95 | $64.95 | $62.57 | $62.57 | $62.57 | 25,360 |
2022-10-13 | $62.05 | $65.21 | $61.91 | $64.22 | $64.22 | 13,694 |
2022-10-12 | $62.87 | $63.93 | $62.32 | $63.93 | $63.93 | 6,318 |
2022-10-11 | $63.84 | $64.24 | $62.85 | $63.06 | $63.06 | 15,813 |
2022-10-10 | $65.50 | $65.89 | $64.65 | $65.51 | $65.51 | 15,600 |
2022-10-07 | $63.86 | $65.71 | $63.55 | $63.57 | $63.57 | 8,984 |
2022-10-06 | $66.46 | $67.52 | $65.30 | $67.51 | $67.51 | 10,793 |
2022-10-05 | $65.74 | $67.93 | $65.54 | $67.25 | $67.25 | 6,127 |
2022-10-04 | $65.29 | $67.01 | $65.29 | $66.73 | $66.73 | 32,390 |
2022-10-03 | $63.09 | $64.05 | $62.54 | $63.21 | $63.21 | 22,422 |
2022-09-30 | $62.21 | $62.60 | $61.66 | $62.25 | $62.25 | 18,497 |
2022-09-29 | $60.02 | $62.75 | $60.02 | $61.36 | $61.36 | 73,955 |
2022-09-28 | $57.71 | $60.33 | $57.57 | $60.33 | $60.33 | 24,441 |
2022-09-27 | $58.34 | $58.97 | $56.82 | $57.46 | $57.46 | 94,085 |
2022-09-26 | $57.91 | $58.25 | $56.10 | $56.73 | $56.73 | 36,290 |
2022-09-23 | $58.80 | $58.80 | $57.34 | $57.35 | $57.35 | 28,120 |
2022-09-22 | $63.09 | $63.14 | $62.08 | $62.91 | $62.91 | 15,498 |
2022-09-21 | $62.44 | $63.27 | $61.68 | $61.68 | $61.68 | 8,698 |
2022-09-20 | $61.93 | $62.96 | $61.81 | $62.24 | $62.24 | 34,235 |
2022-09-19 | $63.75 | $64.15 | $63.44 | $64.15 | $64.15 | 12,734 |
2022-09-16 | $63.52 | $64.35 | $63.30 | $64.35 | $64.35 | 13,934 |
2022-09-15 | $65.87 | $65.87 | $64.38 | $64.50 | $64.50 | 10,786 |
2022-09-14 | $64.17 | $65.32 | $64.17 | $65.11 | $65.11 | 4,178 |
2022-09-13 | $67.64 | $68.41 | $66.76 | $67.31 | $67.31 | 21,394 |
2022-09-12 | $69.24 | $69.36 | $68.42 | $68.43 | $68.43 | 26,242 |
2022-09-09 | $66.27 | $67.01 | $66.27 | $67.01 | $67.01 | 9,824 |
2022-09-08 | $62.40 | $65.53 | $62.40 | $65.53 | $65.53 | 39,064 |
2022-09-07 | $61.35 | $62.72 | $61.35 | $62.33 | $62.33 | 44,680 |
2022-09-06 | $61.74 | $63.26 | $61.68 | $61.69 | $61.69 | 24,164 |
2022-09-02 | $61.95 | $63.26 | $60.48 | $61.00 | $61.00 | 24,062 |
2022-09-01 | $61.42 | $62.58 | $60.43 | $62.53 | $62.53 | 20,935 |
2022-08-31 | $63.43 | $66.00 | $63.09 | $65.12 | $65.12 | 29,710 |
2022-08-30 | $65.94 | $69.09 | $65.13 | $66.08 | $66.08 | 24,433 |
2022-08-29 | $68.32 | $71.50 | $68.04 | $69.50 | $69.50 | 31,387 |
2022-08-26 | $69.64 | $71.00 | $68.64 | $70.16 | $70.16 | 11,763 |
2022-08-25 | $68.73 | $69.95 | $68.14 | $69.95 | $69.95 | 6,426 |
2022-08-24 | $66.93 | $69.50 | $66.93 | $68.77 | $68.77 | 11,947 |
2022-08-23 | $69.18 | $70.45 | $69.01 | $69.16 | $69.16 | 19,506 |
2022-08-22 | $66.77 | $67.49 | $66.77 | $67.22 | $67.22 | 23,642 |
2022-08-19 | $67.83 | $68.40 | $67.45 | $67.60 | $67.60 | 6,610 |
2022-08-18 | $68.38 | $70.80 | $67.98 | $69.24 | $69.24 | 8,300 |
2022-08-17 | $66.49 | $69.20 | $66.49 | $68.16 | $68.16 | 18,061 |
2022-08-16 | $67.78 | $70.10 | $67.78 | $68.65 | $68.65 | 12,076 |
2022-08-15 | $64.27 | $65.50 | $64.19 | $64.34 | $64.34 | 12,707 |
2022-08-12 | $66.94 | $69.35 | $66.94 | $67.92 | $67.92 | 6,702 |
2022-08-11 | $68.89 | $70.85 | $67.84 | $68.35 | $68.35 | 3,179 |
2022-08-10 | $66.09 | $68.75 | $66.09 | $68.70 | $68.70 | 6,285 |
2022-08-09 | $65.75 | $68.55 | $65.63 | $68.55 | $68.55 | 16,793 |
2022-08-08 | $66.76 | $68.90 | $66.40 | $66.62 | $66.62 | 20,837 |
2022-08-05 | $66.22 | $66.85 | $66.22 | $66.34 | $66.34 | 15,216 |
2022-08-04 | $63.35 | $65.45 | $63.35 | $65.27 | $65.27 | 9,801 |
2022-08-03 | $63.19 | $65.50 | $62.51 | $63.75 | $63.75 | 9,188 |
2022-08-02 | $64.35 | $64.35 | $62.44 | $64.19 | $64.19 | 13,039 |
2022-08-01 | $65.71 | $68.75 | $64.68 | $66.81 | $66.81 | 18,822 |
2022-07-29 | $65.57 | $69.37 | $65.13 | $67.00 | $67.00 | 11,038 |
2022-07-28 | $63.15 | $66.25 | $63.12 | $66.25 | $66.25 | 5,394 |
2022-07-27 | $60.97 | $63.70 | $60.83 | $63.70 | $63.70 | 3,044 |
2022-07-26 | $61.13 | $62.18 | $60.94 | $61.50 | $61.50 | 11,422 |
2022-07-25 | $62.58 | $62.82 | $61.83 | $62.03 | $62.03 | 10,748 |
2022-07-22 | $61.44 | $61.44 | $60.31 | $60.57 | $60.57 | 3,032 |
2022-07-21 | $59.98 | $60.95 | $59.98 | $60.95 | $60.95 | 4,494 |
2022-07-20 | $61.91 | $63.18 | $61.00 | $61.00 | $61.00 | 40,754 |
2022-07-19 | $61.67 | $65.06 | $60.17 | $62.36 | $62.36 | 6,933 |
2022-07-18 | $61.29 | $62.05 | $61.11 | $61.23 | $61.23 | 52,828 |
2022-07-15 | $57.34 | $58.53 | $57.34 | $58.23 | $58.23 | 5,329 |
2022-07-14 | $56.29 | $57.91 | $56.29 | $57.72 | $57.72 | 7,220 |
2022-07-13 | $59.14 | $60.67 | $58.85 | $60.39 | $60.39 | 4,731 |
2022-07-12 | $59.81 | $60.94 | $59.81 | $60.05 | $60.05 | 10,373 |
2022-07-11 | $59.47 | $62.50 | $59.43 | $59.43 | $59.43 | 9,175 |
2022-07-08 | $61.20 | $62.04 | $61.20 | $61.77 | $61.77 | 2,376 |
2022-07-07 | $61.56 | $61.84 | $60.99 | $61.54 | $61.54 | 5,995 |
2022-07-06 | $57.14 | $57.49 | $55.21 | $56.95 | $56.95 | 14,740 |
2022-07-05 | $57.15 | $57.88 | $55.19 | $57.88 | $57.88 | 11,367 |
2022-07-01 | $59.46 | $61.04 | $59.46 | $60.99 | $60.99 | 3,638 |
2022-06-30 | $64.08 | $64.08 | $64.08 | $64.08 | $64.08 | 823 |
2022-06-29 | $66.54 | $66.55 | $64.83 | $66.24 | $66.24 | 4,188 |
2022-06-28 | $70.50 | $70.50 | $65.07 | $67.15 | $67.15 | 16,029 |
2022-06-27 | $67.44 | $67.61 | $66.86 | $67.21 | $67.21 | 8,273 |
2022-06-24 | $68.19 | $68.19 | $66.00 | $66.00 | $66.00 | 2,988 |
2022-06-23 | $64.66 | $67.02 | $63.98 | $65.00 | $65.00 | 5,514 |
2022-06-22 | $68.86 | $74.30 | $68.18 | $70.94 | $70.94 | 7,117 |
2022-06-21 | $71.27 | $71.84 | $70.79 | $71.45 | $71.45 | 6,512 |
2022-06-17 | $68.62 | $69.02 | $67.12 | $68.71 | $68.71 | 12,275 |
2022-06-16 | $69.79 | $72.70 | $69.74 | $70.88 | $70.88 | 6,365 |
2022-06-15 | $70.94 | $74.48 | $69.68 | $72.60 | $72.60 | 8,948 |
2022-06-14 | $72.26 | $72.26 | $69.31 | $69.31 | $69.31 | 6,000 |
2022-06-13 | $73.79 | $73.79 | $72.40 | $72.40 | $72.40 | 6,935 |
2022-06-10 | $77.42 | $80.90 | $74.40 | $77.32 | $77.32 | 18,984 |
2022-06-09 | $88.73 | $88.73 | $87.99 | $87.99 | $87.99 | 854 |
2022-06-08 | $84.50 | $85.10 | $83.87 | $83.87 | $83.87 | 1,730 |
2022-06-07 | $85.28 | $91.21 | $85.22 | $91.21 | $91.21 | 6,808 |
2022-06-06 | $82.50 | $89.25 | $82.50 | $89.25 | $86.31 | 4,203 |
2022-06-03 | $87.29 | $87.29 | $87.27 | $87.27 | $84.39 | 479 |
2022-06-02 | $88.20 | $94.11 | $86.32 | $90.43 | $87.45 | 3,310 |
2022-06-01 | $86.45 | $86.45 | $85.40 | $85.64 | $82.81 | 7,335 |
2022-05-31 | $86.74 | $90.68 | $83.11 | $83.11 | $80.37 | 4,674 |
2022-05-27 | $84.50 | $89.29 | $84.50 | $86.50 | $83.64 | 3,221 |
2022-05-26 | $85.67 | $85.67 | $77.01 | $82.78 | $80.05 | 3,408 |
2022-05-25 | $80.34 | $81.89 | $78.80 | $80.98 | $78.31 | 4,712 |
2022-05-24 | $82.94 | $83.61 | $79.80 | $83.00 | $80.26 | 4,372 |
2022-05-23 | $84.63 | $84.63 | $79.01 | $79.17 | $76.56 | 3,947 |
2022-05-20 | $78.40 | $81.29 | $74.30 | $77.77 | $75.20 | 3,489 |
2022-05-19 | $75.20 | $83.16 | $75.20 | $79.72 | $77.09 | 7,104 |
2022-05-18 | $77.34 | $77.34 | $73.10 | $73.10 | $70.69 | 1,413 |
2022-05-17 | $75.87 | $77.53 | $72.43 | $75.05 | $72.57 | 6,337 |
2022-05-16 | $74.80 | $76.52 | $71.67 | $75.44 | $72.95 | 10,200 |
2022-05-13 | $77.02 | $77.51 | $71.45 | $71.45 | $69.09 | 5,274 |
2022-05-12 | $72.68 | $74.04 | $68.80 | $70.00 | $67.69 | 10,719 |
2022-05-11 | $74.70 | $80.18 | $74.31 | $76.06 | $73.55 | 18,909 |
2022-05-10 | $76.10 | $76.10 | $74.22 | $74.40 | $71.94 | 12,987 |
2022-05-09 | $74.56 | $76.29 | $72.75 | $73.80 | $71.36 | 5,510 |
2022-05-06 | $77.41 | $79.75 | $77.15 | $77.96 | $75.39 | 40,277 |
2022-05-05 | $83.00 | $83.06 | $78.62 | $78.67 | $76.07 | 13,994 |
2022-05-04 | $82.45 | $83.79 | $80.30 | $83.40 | $80.65 | 10,275 |
2022-05-03 | $83.99 | $85.01 | $82.00 | $82.01 | $79.30 | 8,708 |
2022-05-02 | $83.13 | $84.50 | $81.53 | $81.53 | $78.84 | 5,300 |
2022-04-29 | $87.33 | $88.30 | $86.80 | $87.56 | $84.67 | 6,667 |
2022-04-28 | $87.49 | $87.78 | $86.43 | $87.61 | $82.63 | 10,070 |
2022-04-27 | $89.29 | $90.75 | $88.55 | $90.28 | $85.14 | 11,462 |
2022-04-26 | $89.32 | $89.45 | $88.49 | $89.45 | $84.36 | 9,178 |
2022-04-25 | $89.25 | $90.16 | $88.35 | $90.16 | $85.03 | 3,046 |
2022-04-22 | $98.20 | $98.20 | $97.90 | $97.90 | $92.33 | 1,073 |
2022-04-21 | $101.68 | $101.68 | $100.41 | $100.41 | $94.70 | 906 |
2022-04-20 | $102.72 | $103.43 | $102.72 | $103.43 | $97.55 | 898 |
2022-04-19 | $105.03 | $105.89 | $105.00 | $105.89 | $99.87 | 1,463 |
2022-04-18 | $105.04 | $105.04 | $105.04 | $105.04 | $99.06 | 743 |
2022-04-14 | $105.25 | $107.50 | $105.25 | $107.50 | $101.38 | 796 |
2022-04-13 | $104.49 | $107.00 | $104.49 | $107.00 | $100.91 | 3,912 |
2022-04-12 | $102.97 | $104.31 | $102.41 | $102.41 | $96.58 | 1,754 |
2022-04-11 | $99.46 | $99.46 | $99.46 | $99.46 | $93.80 | 836 |
2022-04-08 | $106.23 | $108.18 | $106.07 | $108.18 | $102.03 | 2,561 |
2022-04-07 | $104.81 | $105.99 | $103.81 | $105.99 | $99.96 | 3,688 |
2022-04-06 | $103.18 | $106.00 | $103.18 | $106.00 | $99.97 | 3,069 |
2022-04-05 | $105.83 | $108.20 | $105.83 | $108.20 | $102.04 | 2,831 |
2022-04-04 | $103.45 | $105.60 | $103.43 | $105.60 | $99.59 | 1,580 |
2022-04-01 | $102.10 | $102.10 | $102.10 | $102.10 | $96.29 | 251 |
2022-03-31 | $102.98 | $103.99 | $101.71 | $102.10 | $96.29 | 4,893 |
2022-03-30 | $100.46 | $103.36 | $100.38 | $103.36 | $97.48 | 3,056 |
2022-03-29 | $96.68 | $97.90 | $94.77 | $97.90 | $92.33 | 1,983 |
2022-03-28 | $103.00 | $104.70 | $103.00 | $104.25 | $98.32 | 1,355 |
2022-03-25 | $105.13 | $105.18 | $104.46 | $105.18 | $99.20 | 1,082 |
2022-03-24 | $102.15 | $103.54 | $102.15 | $103.43 | $97.54 | 1,970 |
2022-03-23 | $100.73 | $100.73 | $100.45 | $100.45 | $94.74 | 1,407 |
2022-03-22 | $102.21 | $102.29 | $100.66 | $101.26 | $95.50 | 1,580 |
2022-03-21 | $100.90 | $101.46 | $98.04 | $101.26 | $95.50 | 1,580 |
2022-03-18 | $95.00 | $96.55 | $94.93 | $96.30 | $90.82 | 2,502 |
2022-03-17 | $94.46 | $97.35 | $94.46 | $97.30 | $91.76 | 1,029 |
2022-03-16 | $93.31 | $96.00 | $93.31 | $96.00 | $90.54 | 1,703 |
2022-03-15 | $88.62 | $90.50 | $87.08 | $90.50 | $85.35 | 14,135 |
2022-03-14 | $87.80 | $92.10 | $87.55 | $88.99 | $83.93 | 3,673 |
2022-03-11 | $90.77 | $93.50 | $87.69 | $91.04 | $85.86 | 2,828 |
2022-03-10 | $90.15 | $92.72 | $90.15 | $92.72 | $87.45 | 6,672 |
2022-03-09 | $88.42 | $89.09 | $88.37 | $89.04 | $83.97 | 19,497 |
2022-03-08 | $92.79 | $96.27 | $91.93 | $96.27 | $90.79 | 11,406 |
2022-03-07 | $94.80 | $94.80 | $92.35 | $93.59 | $88.27 | 3,428 |
2022-03-04 | $93.49 | $96.20 | $93.49 | $96.15 | $90.68 | 3,431 |
2022-03-03 | $98.21 | $100.70 | $95.18 | $100.70 | $94.97 | 3,823 |
2022-03-02 | $94.48 | $98.80 | $94.48 | $98.80 | $93.18 | 8,559 |
2022-03-01 | $91.88 | $91.88 | $88.47 | $89.58 | $84.48 | 8,823 |
2022-02-28 | $88.79 | $91.90 | $86.25 | $89.51 | $84.42 | 3,073 |
2022-02-25 | $87.97 | $91.07 | $87.94 | $90.45 | $85.30 | 10,707 |
2022-02-24 | $83.95 | $86.46 | $82.56 | $85.49 | $80.62 | 6,221 |
2022-02-23 | $85.71 | $86.65 | $84.33 | $84.33 | $79.53 | 7,249 |
2022-02-22 | $85.91 | $86.70 | $84.98 | $86.70 | $81.77 | 1,652 |
2022-02-18 | $86.21 | $88.90 | $86.21 | $87.39 | $82.42 | 3,074 |
2022-02-17 | $85.70 | $88.24 | $85.70 | $88.24 | $83.22 | 8,960 |
2022-02-16 | $86.16 | $89.60 | $86.16 | $89.55 | $84.46 | 2,794 |
2022-02-15 | $85.97 | $89.35 | $85.97 | $89.35 | $84.27 | 27,343 |
2022-02-14 | $85.83 | $87.60 | $84.55 | $86.94 | $81.99 | 6,749 |
2022-02-11 | $87.86 | $88.02 | $87.48 | $87.80 | $82.81 | 1,362 |
2022-02-10 | $87.36 | $90.25 | $87.36 | $90.25 | $85.12 | 1,427 |
2022-02-09 | $87.48 | $90.25 | $87.48 | $90.25 | $85.12 | 1,936 |
2022-02-08 | $86.45 | $89.10 | $86.39 | $89.10 | $84.03 | 1,788 |
2022-02-07 | $85.42 | $88.85 | $85.42 | $88.85 | $83.80 | 1,280 |
2022-02-04 | $85.21 | $86.45 | $84.64 | $85.20 | $80.35 | 8,238 |
2022-02-03 | $85.00 | $87.80 | $85.00 | $87.80 | $82.81 | 2,363 |
2022-02-02 | $84.01 | $87.35 | $84.01 | $87.35 | $82.38 | 2,925 |
2022-02-01 | $83.23 | $83.40 | $83.23 | $83.40 | $78.66 | 7,419 |
2022-01-31 | $80.19 | $82.30 | $79.29 | $82.30 | $77.62 | 10,754 |
2022-01-28 | $81.17 | $82.00 | $80.26 | $82.00 | $77.33 | 2,992 |
2022-01-27 | $84.80 | $84.99 | $82.61 | $84.55 | $79.74 | 12,787 |
2022-01-26 | $83.59 | $86.10 | $83.20 | $85.70 | $80.82 | 32,586 |
2022-01-25 | $81.57 | $82.75 | $81.33 | $82.70 | $78.00 | 6,874 |
2022-01-24 | $80.56 | $80.70 | $79.80 | $80.50 | $75.92 | 2,192 |
2022-01-21 | $83.79 | $83.79 | $83.79 | $83.79 | $79.02 | 4,164 |
2022-01-20 | $85.84 | $86.75 | $85.84 | $86.75 | $81.81 | 2,364 |
2022-01-19 | $86.82 | $88.25 | $86.82 | $88.20 | $83.18 | 1,903 |
2022-01-18 | $79.13 | $79.13 | $79.13 | $79.13 | $74.63 | 30 |
2022-01-14 | $79.13 | $79.13 | $79.13 | $79.13 | $74.63 | 30 |
2022-01-13 | $79.13 | $79.13 | $79.13 | $79.13 | $74.63 | 3 |
2022-01-12 | $79.13 | $79.13 | $79.13 | $79.13 | $74.63 | 29 |
2022-01-11 | $79.13 | $79.13 | $79.13 | $79.13 | $74.63 | 74 |
2022-01-10 | $79.13 | $79.13 | $79.13 | $79.13 | $74.63 | 102 |
2022-01-07 | $79.13 | $79.13 | $79.13 | $79.13 | $74.63 | 54 |
2022-01-06 | $79.13 | $79.13 | $79.13 | $79.13 | $74.63 | 85 |
2022-01-05 | $79.13 | $79.13 | $79.13 | $79.13 | $74.63 | 115 |
2022-01-04 | $78.63 | $78.63 | $78.63 | $78.63 | $74.16 | 39 |
2022-01-03 | $78.63 | $78.63 | $78.63 | $78.63 | $74.16 | 385 |
2021-12-31 | $78.63 | $78.63 | $78.63 | $78.63 | $74.16 | 114 |
2021-12-30 | $78.63 | $78.63 | $78.63 | $78.63 | $74.16 | 0 |
2021-12-29 | $78.63 | $78.63 | $78.63 | $78.63 | $74.16 | 114 |
2021-12-28 | $75.75 | $75.75 | $75.75 | $75.75 | $71.44 | 274 |
2021-12-27 | $79.65 | $79.65 | $79.65 | $79.65 | $75.12 | 14 |
2021-12-23 | $79.65 | $79.65 | $79.65 | $79.65 | $75.12 | 19 |
2021-12-22 | $79.65 | $79.65 | $79.65 | $79.65 | $75.12 | 352 |
2021-12-21 | $76.57 | $76.57 | $76.57 | $76.57 | $72.21 | 179 |
2021-12-20 | $72.68 | $72.68 | $72.68 | $72.68 | $68.55 | 155 |
2021-12-17 | $72.68 | $72.68 | $72.68 | $72.68 | $68.55 | 52 |
2021-12-16 | $72.68 | $72.68 | $72.68 | $72.68 | $68.55 | 118 |
2021-12-15 | $72.68 | $72.68 | $72.68 | $72.68 | $68.55 | 22 |
2021-12-14 | $72.68 | $72.68 | $72.68 | $72.68 | $68.55 | 55 |
2021-12-13 | $72.68 | $72.68 | $72.68 | $72.68 | $68.55 | 3 |
2021-12-10 | $72.68 | $72.68 | $72.68 | $72.68 | $68.55 | 0 |
2021-12-09 | $72.68 | $72.68 | $72.68 | $72.68 | $68.55 | 31 |
2021-12-08 | $72.68 | $72.68 | $72.68 | $72.68 | $68.55 | 0 |
2021-12-07 | $71.88 | $72.68 | $71.88 | $72.68 | $68.55 | 2,178 |
2021-12-06 | $69.15 | $69.15 | $69.15 | $69.15 | $65.22 | 254 |
2021-12-03 | $70.41 | $70.41 | $70.41 | $70.41 | $66.40 | 98 |
2021-12-02 | $70.41 | $70.41 | $70.41 | $70.41 | $66.40 | 312 |
2021-12-01 | $69.84 | $69.84 | $69.84 | $69.84 | $65.87 | 323 |
2021-11-30 | $69.09 | $69.09 | $67.65 | $67.70 | $63.85 | 3,994 |
2021-11-29 | $66.59 | $67.33 | $66.32 | $66.73 | $62.93 | 4,099 |
2021-11-26 | $69.00 | $69.00 | $69.00 | $69.00 | $65.07 | 66 |
2021-11-24 | $68.82 | $69.00 | $68.82 | $69.00 | $65.07 | 355 |
2021-11-23 | $71.12 | $71.12 | $69.81 | $69.81 | $65.84 | 683 |
2021-11-22 | $69.26 | $69.26 | $69.26 | $69.26 | $65.32 | 255 |
2021-11-19 | $69.26 | $69.26 | $69.26 | $69.26 | $65.32 | 446 |
2021-11-18 | $68.42 | $69.18 | $68.42 | $69.18 | $65.24 | 332 |
2021-11-17 | $68.06 | $68.06 | $67.74 | $68.05 | $64.18 | 752 |
2021-11-16 | $68.14 | $68.14 | $67.73 | $67.73 | $63.88 | 559 |
2021-11-15 | $70.99 | $70.99 | $70.99 | $70.99 | $66.95 | 278 |
2021-11-12 | $70.99 | $70.99 | $70.99 | $70.99 | $66.95 | 436 |
2021-11-11 | $70.42 | $70.42 | $70.42 | $70.42 | $66.41 | 347 |
2021-11-10 | $68.07 | $68.34 | $67.32 | $68.34 | $64.45 | 10,808 |
2021-11-09 | $68.53 | $69.06 | $68.53 | $69.06 | $65.13 | 385 |
2021-11-08 | $70.52 | $70.52 | $69.19 | $69.19 | $65.25 | 2,326 |
2021-11-05 | $69.93 | $70.05 | $69.93 | $70.05 | $66.06 | 6,447 |
2021-11-04 | $72.16 | $72.16 | $69.29 | $69.98 | $66.00 | 2,208 |
2021-11-03 | $69.51 | $71.87 | $69.51 | $71.87 | $67.78 | 3,241 |
2021-11-02 | $69.30 | $69.51 | $69.30 | $69.51 | $65.56 | 1,364 |
2021-11-01 | $71.96 | $71.96 | $71.96 | $71.96 | $67.87 | 423 |
2021-10-29 | $71.00 | $71.00 | $71.00 | $71.00 | $66.96 | 95 |
2021-10-28 | $70.95 | $71.00 | $70.95 | $71.00 | $66.96 | 569 |
2021-10-27 | $70.94 | $71.00 | $70.80 | $71.00 | $66.96 | 2,527 |
2021-10-26 | $71.78 | $73.38 | $71.78 | $73.04 | $68.88 | 4,306 |
2021-10-25 | $71.33 | $71.96 | $71.33 | $71.96 | $67.87 | 1,900 |
2021-10-22 | $71.39 | $71.39 | $70.35 | $70.35 | $66.35 | 3,280 |
2021-10-21 | $75.50 | $75.85 | $74.28 | $74.28 | $70.05 | 971 |
2021-10-20 | $77.20 | $77.20 | $77.20 | $77.20 | $72.81 | 832 |
2021-10-19 | $75.45 | $75.45 | $75.45 | $75.45 | $71.16 | 667 |
2021-10-18 | $66.55 | $66.55 | $66.55 | $66.55 | $62.76 | 88 |
2021-10-15 | $66.55 | $66.55 | $66.55 | $66.55 | $62.76 | 85 |
2021-10-14 | $66.55 | $66.55 | $66.55 | $66.55 | $62.76 | 52 |
2021-10-13 | $66.55 | $66.55 | $66.55 | $66.55 | $62.76 | 48 |
2021-10-12 | $66.55 | $66.55 | $66.55 | $66.55 | $62.76 | 115 |
2021-10-11 | $66.55 | $66.55 | $66.55 | $66.55 | $62.76 | 108 |
2021-10-08 | $66.55 | $66.55 | $66.55 | $66.55 | $62.76 | 50 |
2021-10-07 | $66.55 | $66.55 | $66.55 | $66.55 | $62.76 | 189 |
2021-10-06 | $64.50 | $64.50 | $64.50 | $64.50 | $60.83 | 26 |
2021-10-05 | $63.21 | $64.50 | $63.21 | $64.50 | $60.83 | 1,449 |
2021-10-04 | $64.07 | $64.07 | $64.07 | $64.07 | $60.43 | 454 |
2021-10-01 | $63.92 | $63.92 | $63.92 | $63.92 | $60.28 | 1,239 |
2021-09-30 | $63.20 | $63.20 | $63.20 | $63.20 | $59.60 | 135 |
2021-09-29 | $63.20 | $63.20 | $63.20 | $63.20 | $59.60 | 114 |
2021-09-28 | $63.20 | $63.20 | $63.20 | $63.20 | $59.60 | 1,203 |
2021-09-27 | $63.37 | $63.37 | $63.37 | $63.37 | $59.76 | 388 |
2021-09-24 | $64.46 | $64.46 | $64.46 | $64.46 | $60.79 | 113 |
2021-09-23 | $64.46 | $64.46 | $64.46 | $64.46 | $60.79 | 84 |
2021-09-22 | $62.96 | $64.74 | $62.96 | $64.46 | $60.79 | 424 |
2021-09-21 | $61.51 | $62.32 | $61.51 | $62.32 | $58.77 | 1,536 |
2021-09-20 | $63.18 | $63.23 | $63.18 | $63.23 | $59.63 | 434 |
2021-09-17 | $66.62 | $66.62 | $65.55 | $65.55 | $61.82 | 629 |
2021-09-16 | $69.56 | $69.56 | $69.56 | $69.56 | $65.60 | 117 |
2021-09-15 | $69.56 | $69.56 | $69.56 | $69.56 | $65.60 | 172 |
2021-09-14 | $68.50 | $68.50 | $68.50 | $68.50 | $64.60 | 288 |
2021-09-13 | $69.20 | $69.20 | $69.20 | $69.20 | $65.26 | 23 |
2021-09-10 | $69.20 | $69.20 | $69.20 | $69.20 | $65.26 | 62 |
2021-09-09 | $69.20 | $69.20 | $69.20 | $69.20 | $65.26 | 80 |
2021-09-08 | $69.25 | $69.25 | $69.20 | $69.20 | $65.26 | 445 |
2021-09-07 | $69.27 | $69.27 | $69.27 | $69.27 | $65.33 | 44 |
2021-09-03 | $69.68 | $69.68 | $69.27 | $69.27 | $65.33 | 376 |
2021-09-02 | $68.88 | $68.88 | $68.88 | $68.88 | $64.96 | 122 |
2021-09-01 | $69.83 | $69.83 | $69.83 | $69.83 | $65.86 | 73 |
2021-08-31 | $69.83 | $69.83 | $69.83 | $69.83 | $65.86 | 75 |
2021-08-30 | $69.83 | $69.83 | $69.83 | $69.83 | $65.86 | 68 |
2021-08-27 | $69.83 | $69.83 | $69.83 | $69.83 | $65.86 | 208 |
2021-08-26 | $70.35 | $70.35 | $70.35 | $70.35 | $66.35 | 313 |
2021-08-25 | $70.68 | $70.68 | $70.68 | $70.68 | $66.66 | 53 |
2021-08-24 | $70.16 | $70.68 | $70.16 | $70.68 | $66.66 | 688 |
2021-08-23 | $68.66 | $71.53 | $68.66 | $68.66 | $64.75 | 494 |
2021-08-20 | $66.51 | $66.51 | $66.51 | $66.51 | $62.73 | 300 |
2021-08-19 | $77.00 | $77.00 | $77.00 | $77.00 | $72.62 | 81 |
2021-08-18 | $77.00 | $77.00 | $77.00 | $77.00 | $72.62 | 7 |
2021-08-17 | $77.00 | $77.00 | $77.00 | $77.00 | $72.62 | 27 |
2021-08-16 | $77.00 | $77.00 | $77.00 | $77.00 | $72.62 | 283 |
2021-08-13 | $76.94 | $79.00 | $76.94 | $77.00 | $72.62 | 869 |
2021-08-12 | $79.73 | $79.73 | $79.73 | $79.73 | $75.19 | 44 |
2021-08-11 | $79.73 | $79.73 | $79.73 | $79.73 | $75.19 | 43 |
2021-08-10 | $79.73 | $79.73 | $79.73 | $79.73 | $75.19 | 121 |
2021-08-09 | $79.73 | $79.73 | $79.73 | $79.73 | $75.19 | 40 |
2021-08-06 | $79.73 | $79.73 | $79.73 | $79.73 | $75.19 | 40 |
2021-08-05 | $79.73 | $79.73 | $79.73 | $79.73 | $75.19 | 51 |
2021-08-04 | $79.73 | $79.73 | $79.73 | $79.73 | $75.19 | 81 |
2021-08-03 | $79.73 | $79.73 | $79.73 | $79.73 | $75.19 | 1 |
2021-08-02 | $79.73 | $79.73 | $79.73 | $79.73 | $75.19 | 100 |
2021-07-30 | $78.91 | $78.91 | $78.91 | $78.91 | $74.43 | 17 |
2021-07-29 | $78.91 | $78.91 | $78.91 | $78.91 | $74.42 | 28 |
2021-07-28 | $78.91 | $78.91 | $78.91 | $78.91 | $74.43 | 200 |
2021-07-27 | $74.11 | $74.11 | $74.11 | $74.11 | $69.89 | 103 |
2021-07-26 | $74.11 | $74.11 | $74.11 | $74.11 | $69.89 | 54 |
2021-07-23 | $74.11 | $74.11 | $74.11 | $74.11 | $69.89 | 90 |
2021-07-22 | $74.11 | $74.11 | $74.11 | $74.11 | $69.89 | 19 |
2021-07-21 | $74.11 | $74.11 | $74.11 | $74.11 | $69.89 | 118 |
2021-07-20 | $74.11 | $74.11 | $74.11 | $74.11 | $69.89 | 135 |
2021-07-19 | $78.40 | $78.40 | $78.40 | $78.40 | $73.94 | 19 |
2021-07-16 | $78.40 | $78.40 | $78.40 | $78.40 | $73.94 | 38 |
2021-07-15 | $78.40 | $78.40 | $78.40 | $78.40 | $73.94 | 125 |
2021-07-14 | $76.00 | $76.00 | $76.00 | $76.00 | $71.68 | 36 |
2021-07-13 | $76.00 | $76.00 | $76.00 | $76.00 | $71.68 | 157 |
2021-07-12 | $76.00 | $76.00 | $76.00 | $76.00 | $71.68 | 100 |
2021-07-09 | $76.00 | $76.00 | $76.00 | $76.00 | $71.68 | 162 |
2021-07-08 | $77.30 | $77.30 | $77.30 | $77.30 | $72.90 | 74 |
2021-07-07 | $75.82 | $77.30 | $75.82 | $77.30 | $72.90 | 802 |
2021-07-06 | $74.49 | $74.49 | $74.49 | $74.49 | $70.25 | 160 |
2021-07-02 | $76.17 | $76.17 | $76.17 | $76.17 | $71.84 | 43 |
2021-07-01 | $76.17 | $76.17 | $76.17 | $76.17 | $71.84 | 10 |
2021-06-30 | $76.17 | $76.17 | $76.17 | $76.17 | $71.84 | 27 |
2021-06-29 | $76.17 | $76.17 | $76.17 | $76.17 | $71.84 | 79 |
2021-06-28 | $76.17 | $76.17 | $76.17 | $76.17 | $71.84 | 62 |
2021-06-25 | $76.17 | $76.17 | $76.17 | $76.17 | $71.84 | 122 |
2021-06-24 | $76.17 | $76.17 | $76.17 | $76.17 | $71.84 | 91 |
2021-06-23 | $76.17 | $76.17 | $76.17 | $76.17 | $71.84 | 1,044 |
2021-06-22 | $82.20 | $82.20 | $82.20 | $82.20 | $77.52 | 11 |
2021-06-21 | $82.20 | $82.20 | $82.20 | $82.20 | $77.52 | 33 |
2021-06-18 | $82.20 | $82.20 | $82.20 | $82.20 | $77.52 | 62 |
2021-06-17 | $82.20 | $82.20 | $82.20 | $82.20 | $77.52 | 20 |
2021-06-16 | $82.20 | $82.20 | $82.20 | $82.20 | $77.52 | 603 |
2021-06-15 | $85.95 | $85.95 | $85.95 | $85.95 | $81.06 | 50 |
2021-06-14 | $85.95 | $85.95 | $85.95 | $85.95 | $81.06 | 22 |
2021-06-11 | $85.95 | $85.95 | $85.95 | $85.95 | $81.06 | 0 |
2021-06-10 | $85.95 | $85.95 | $85.95 | $85.95 | $81.06 | 23 |
2021-06-09 | $85.95 | $85.95 | $85.95 | $85.95 | $81.06 | 49 |
2021-06-08 | $85.95 | $85.95 | $85.95 | $85.95 | $81.06 | 80 |
2021-06-07 | $85.95 | $85.95 | $85.95 | $85.95 | $81.06 | 100 |
2021-06-04 | $85.85 | $85.85 | $85.85 | $85.85 | $80.97 | 1,003 |
2021-06-03 | $85.85 | $85.85 | $85.85 | $85.85 | $80.97 | 42 |
2021-06-02 | $85.85 | $85.85 | $85.85 | $85.85 | $80.97 | 37 |
2021-06-01 | $85.85 | $85.85 | $85.85 | $85.85 | $80.97 | 1,010 |
2021-05-28 | $79.98 | $85.73 | $79.98 | $85.73 | $79.52 | 279 |
2021-05-27 | $80.63 | $80.63 | $80.63 | $80.63 | $74.79 | 22 |
2021-05-26 | $80.63 | $80.63 | $80.63 | $80.63 | $74.79 | 14 |
2021-05-25 | $80.63 | $80.63 | $80.63 | $80.63 | $74.79 | 201 |
2021-05-24 | $83.85 | $95.00 | $83.85 | $89.00 | $82.55 | 1,820 |
2021-05-21 | $83.25 | $83.25 | $83.25 | $83.25 | $77.22 | 45 |
2021-05-20 | $83.25 | $83.25 | $83.25 | $83.25 | $77.22 | 83 |
2021-05-19 | $83.25 | $83.25 | $83.25 | $83.25 | $77.22 | 17 |
2021-05-18 | $83.25 | $83.25 | $83.25 | $83.25 | $77.22 | 55 |
2021-05-17 | $83.25 | $83.25 | $83.25 | $83.25 | $77.22 | 37 |
2021-05-14 | $83.25 | $83.25 | $83.25 | $83.25 | $77.22 | 469 |
2021-05-13 | $83.25 | $83.25 | $83.25 | $83.25 | $77.22 | 0 |
2021-05-12 | $80.80 | $83.25 | $80.80 | $83.25 | $77.22 | 505 |
2021-05-11 | $83.77 | $83.77 | $83.77 | $83.77 | $77.70 | 3 |
2021-05-10 | $83.77 | $83.77 | $83.77 | $83.77 | $77.70 | 15 |
2021-05-07 | $83.77 | $83.77 | $83.77 | $83.77 | $77.70 | 48 |
2021-05-06 | $85.53 | $85.53 | $83.77 | $83.77 | $77.70 | 512 |
2021-05-05 | $75.91 | $75.91 | $75.91 | $75.91 | $68.81 | 97 |
2021-05-04 | $75.91 | $75.91 | $75.91 | $75.91 | $68.81 | 164 |
2021-05-03 | $81.50 | $81.50 | $81.50 | $81.50 | $73.88 | 141 |
2021-04-30 | $78.65 | $78.65 | $78.65 | $78.65 | $71.29 | 463 |
2021-04-29 | $84.50 | $84.55 | $84.50 | $84.55 | $76.64 | 289 |
2021-04-28 | $83.43 | $83.43 | $79.50 | $82.48 | $74.76 | 1,680 |
2021-04-27 | $79.95 | $80.00 | $79.95 | $80.00 | $70.88 | 407 |
2021-04-26 | $80.15 | $80.15 | $80.15 | $80.15 | $71.02 | 0 |
2021-04-23 | $81.47 | $81.47 | $80.15 | $80.15 | $71.02 | 469 |
2021-04-22 | $84.76 | $84.76 | $84.76 | $84.76 | $75.10 | 8 |
2021-04-21 | $84.76 | $84.76 | $84.76 | $84.76 | $75.10 | 0 |
2021-04-20 | $84.76 | $84.76 | $84.76 | $84.76 | $75.10 | 15 |
2021-04-19 | $84.76 | $84.76 | $84.76 | $84.76 | $75.10 | 33 |
2021-04-16 | $84.76 | $84.76 | $84.76 | $84.76 | $75.10 | 14 |
2021-04-15 | $84.76 | $84.76 | $84.76 | $84.76 | $75.10 | 149 |
2021-04-14 | $75.34 | $75.34 | $75.34 | $75.34 | $66.76 | 0 |
2021-04-13 | $75.34 | $75.34 | $75.34 | $75.34 | $66.76 | 2 |
2021-04-12 | $75.34 | $75.34 | $75.34 | $75.34 | $66.76 | 11 |
2021-04-09 | $75.34 | $75.34 | $75.34 | $75.34 | $66.76 | 89 |
2021-04-08 | $75.34 | $75.34 | $75.34 | $75.34 | $66.76 | 17 |
2021-04-07 | $75.34 | $75.34 | $75.34 | $75.34 | $66.76 | 187 |
2021-04-06 | $77.29 | $77.29 | $77.29 | $77.29 | $68.48 | 675 |
2021-04-05 | $75.80 | $75.80 | $70.21 | $70.21 | $62.21 | 619 |
2021-04-01 | $71.96 | $71.96 | $71.96 | $71.96 | $63.76 | 311 |
2021-03-31 | $72.48 | $72.48 | $72.48 | $72.48 | $64.22 | 22 |
2021-03-30 | $72.29 | $72.48 | $72.29 | $72.48 | $64.22 | 1,306 |
2021-03-29 | $74.10 | $74.10 | $74.10 | $74.10 | $65.65 | 85 |
2021-03-26 | $74.10 | $74.10 | $74.10 | $74.10 | $65.65 | 40 |
2021-03-25 | $74.10 | $74.10 | $74.10 | $74.10 | $65.65 | 113 |
2021-03-24 | $74.10 | $74.10 | $74.10 | $74.10 | $65.65 | 165 |
2021-03-23 | $77.28 | $77.28 | $77.28 | $77.28 | $68.47 | 99 |
2021-03-22 | $77.28 | $77.28 | $77.28 | $77.28 | $68.47 | 193 |
2021-03-19 | $79.20 | $79.20 | $79.20 | $79.20 | $70.18 | 151 |
2021-03-18 | $79.20 | $79.20 | $79.20 | $79.20 | $70.18 | 33 |
2021-03-17 | $79.20 | $79.20 | $79.20 | $79.20 | $70.18 | 541 |
2021-03-16 | $78.39 | $78.39 | $78.39 | $78.39 | $69.45 | 160 |
2021-03-15 | $78.39 | $78.39 | $78.39 | $78.39 | $69.45 | 25 |
2021-03-12 | $78.39 | $78.39 | $78.39 | $78.39 | $69.45 | 387 |
2021-03-11 | $77.60 | $79.23 | $77.60 | $79.23 | $70.20 | 482 |
2021-03-10 | $79.37 | $79.37 | $79.37 | $79.37 | $70.33 | 61 |
2021-03-09 | $79.37 | $79.37 | $79.37 | $79.37 | $70.33 | 259 |
2021-03-08 | $79.37 | $79.37 | $79.37 | $79.37 | $70.33 | 78 |
2021-03-05 | $77.50 | $79.37 | $77.50 | $79.37 | $70.33 | 319 |
2021-03-04 | $79.93 | $79.93 | $79.93 | $79.93 | $70.82 | 24 |
2021-03-03 | $79.93 | $79.93 | $79.93 | $79.93 | $70.82 | 403 |
2021-03-02 | $82.33 | $82.33 | $82.33 | $82.33 | $72.95 | 268 |
2021-03-01 | $82.31 | $82.31 | $80.57 | $80.57 | $71.39 | 1,386 |
2021-02-26 | $82.04 | $82.04 | $80.40 | $80.40 | $71.24 | 934 |
2021-02-25 | $85.45 | $85.45 | $83.05 | $83.05 | $73.59 | 1,840 |
2021-02-24 | $72.95 | $72.95 | $72.95 | $72.95 | $64.64 | 2 |
2021-02-23 | $72.95 | $72.95 | $72.95 | $72.95 | $64.64 | 2 |
2021-02-22 | $72.95 | $72.95 | $72.95 | $72.95 | $64.64 | 20 |
2021-02-19 | $72.95 | $72.95 | $72.95 | $72.95 | $64.64 | 103 |
2021-02-18 | $72.95 | $72.95 | $72.95 | $72.95 | $64.64 | 0 |
2021-02-17 | $72.95 | $72.95 | $72.95 | $72.95 | $64.64 | 23 |
2021-02-16 | $72.95 | $72.95 | $72.95 | $72.95 | $64.64 | 28 |
2021-02-12 | $72.95 | $72.95 | $72.95 | $72.95 | $64.64 | 57 |
2021-02-11 | $72.95 | $72.95 | $72.95 | $72.95 | $64.64 | 68 |
2021-02-10 | $71.81 | $71.81 | $71.81 | $71.81 | $63.63 | 2,843 |
2021-02-09 | $72.30 | $72.30 | $70.00 | $71.81 | $63.63 | 2,843 |
2021-02-08 | $67.73 | $67.73 | $67.73 | $67.73 | $60.01 | 57 |
2021-02-05 | $67.73 | $67.73 | $67.73 | $67.73 | $60.01 | 307 |
2021-02-04 | $67.60 | $67.60 | $67.60 | $67.60 | $59.90 | 62 |
2021-02-03 | $67.60 | $67.60 | $67.60 | $67.60 | $59.90 | 54 |
2021-02-02 | $69.39 | $69.39 | $66.34 | $67.60 | $59.90 | 1,053 |
2021-02-01 | $66.73 | $69.95 | $66.73 | $69.69 | $61.75 | 2,924 |
2021-01-29 | $64.43 | $67.57 | $64.43 | $66.33 | $58.77 | 908 |
2021-01-28 | $67.40 | $67.47 | $66.89 | $67.47 | $59.78 | 1,453 |
2021-01-27 | $67.37 | $67.40 | $67.00 | $67.40 | $59.72 | 750 |
2021-01-26 | $69.10 | $70.09 | $69.10 | $70.09 | $62.10 | 1,675 |
2021-01-25 | $70.59 | $70.59 | $70.45 | $70.45 | $62.42 | 982 |
2021-01-22 | $71.80 | $72.10 | $71.76 | $72.10 | $63.88 | 780 |
2021-01-21 | $73.13 | $73.71 | $73.13 | $73.71 | $65.31 | 872 |
2021-01-20 | $71.80 | $71.96 | $71.80 | $71.96 | $63.76 | 1,558 |
2021-01-19 | $70.80 | $70.80 | $69.90 | $69.90 | $61.94 | 1,226 |
2021-01-15 | $71.00 | $71.00 | $71.00 | $71.00 | $62.91 | 494 |
2021-01-14 | $77.75 | $77.75 | $77.75 | $77.75 | $68.89 | 0 |
2021-01-13 | $77.75 | $77.75 | $77.75 | $77.75 | $68.89 | 25 |
2021-01-12 | $77.75 | $77.75 | $77.75 | $77.75 | $68.89 | 0 |
2021-01-11 | $77.75 | $77.75 | $77.75 | $77.75 | $68.89 | 0 |
2021-01-08 | $77.75 | $77.75 | $77.75 | $77.75 | $68.89 | 216 |
2021-01-07 | $76.39 | $76.39 | $76.39 | $76.39 | $67.69 | 0 |
2021-01-06 | $76.21 | $76.39 | $76.20 | $76.39 | $67.69 | 5,846 |
2021-01-05 | $74.59 | $74.59 | $74.59 | $74.59 | $66.09 | 115 |
2021-01-04 | $72.26 | $72.26 | $72.26 | $72.26 | $64.03 | 1,008 |
2020-12-31 | $72.26 | $72.26 | $72.26 | $72.26 | $64.03 | 0 |
2020-12-30 | $72.51 | $72.51 | $72.26 | $72.26 | $64.03 | 718 |
2020-12-29 | $72.82 | $72.82 | $71.89 | $71.89 | $63.69 | 2,962 |
2020-12-28 | $68.67 | $68.67 | $68.67 | $68.67 | $60.85 | 9 |
2020-12-24 | $68.67 | $68.67 | $68.67 | $68.67 | $60.85 | 13 |
2020-12-23 | $68.67 | $68.67 | $68.67 | $68.67 | $60.85 | 90 |
2020-12-22 | $68.87 | $68.87 | $68.67 | $68.67 | $60.85 | 1,192 |
2020-12-21 | $68.72 | $69.81 | $68.72 | $69.81 | $61.86 | 1,044 |
2020-12-18 | $69.91 | $69.91 | $69.91 | $69.91 | $61.94 | 76 |
2020-12-17 | $69.91 | $69.91 | $69.91 | $69.91 | $61.94 | 191 |
2020-12-16 | $67.07 | $67.07 | $67.07 | $67.07 | $59.43 | 54 |
2020-12-15 | $67.07 | $67.07 | $67.07 | $67.07 | $59.43 | 11 |
2020-12-14 | $67.07 | $67.07 | $67.07 | $67.07 | $59.43 | 27 |
2020-12-11 | $67.07 | $67.07 | $67.07 | $67.07 | $59.43 | 106 |
2020-12-10 | $69.34 | $69.34 | $69.34 | $69.34 | $61.44 | 118 |
2020-12-09 | $70.90 | $70.90 | $70.90 | $70.90 | $62.82 | 10 |
2020-12-08 | $70.90 | $70.90 | $70.90 | $70.90 | $62.82 | 12 |
2020-12-07 | $70.90 | $70.90 | $70.90 | $70.90 | $62.82 | 35 |
2020-12-04 | $70.90 | $70.90 | $70.90 | $70.90 | $62.82 | 100 |
2020-12-03 | $69.22 | $69.22 | $69.22 | $69.22 | $61.33 | 9 |
2020-12-02 | $69.22 | $69.22 | $69.22 | $69.22 | $61.33 | 9 |
2020-12-01 | $69.22 | $69.22 | $69.22 | $69.22 | $61.33 | 49 |
2020-11-30 | $69.22 | $69.22 | $69.22 | $69.22 | $61.33 | 228 |
2020-11-27 | $70.66 | $70.66 | $70.66 | $70.66 | $62.61 | 93 |
2020-11-25 | $69.95 | $70.66 | $69.77 | $70.66 | $62.61 | 428 |
2020-11-24 | $69.12 | $70.48 | $69.12 | $70.48 | $62.45 | 676 |
2020-11-23 | $67.82 | $67.82 | $67.82 | $67.82 | $60.09 | 166 |
2020-11-20 | $65.26 | $65.26 | $65.26 | $65.26 | $57.82 | 15 |
2020-11-19 | $65.26 | $65.26 | $65.26 | $65.26 | $57.82 | 0 |
2020-11-18 | $65.26 | $65.26 | $65.26 | $65.26 | $57.82 | 1 |
2020-11-17 | $65.58 | $65.58 | $64.88 | $65.26 | $57.82 | 2,285 |
2020-11-16 | $63.88 | $63.88 | $63.88 | $63.88 | $56.60 | 0 |
2020-11-13 | $63.88 | $63.88 | $63.88 | $63.88 | $56.60 | 3 |
2020-11-12 | $63.88 | $63.88 | $63.88 | $63.88 | $56.60 | 1,200 |
2020-11-11 | $58.86 | $58.86 | $58.86 | $58.86 | $52.15 | 15 |
2020-11-10 | $58.86 | $58.86 | $58.86 | $58.86 | $52.15 | 0 |
2020-11-09 | $58.86 | $58.86 | $58.86 | $58.86 | $52.15 | 10 |
2020-11-06 | $58.86 | $58.86 | $58.86 | $58.86 | $52.15 | 100 |
2020-11-05 | $54.14 | $54.14 | $54.14 | $54.14 | $47.97 | 18 |
2020-11-04 | $54.14 | $54.14 | $54.14 | $54.14 | $47.97 | 14 |
2020-11-03 | $54.14 | $54.14 | $54.14 | $54.14 | $47.97 | 38 |
2020-11-02 | $54.14 | $54.14 | $54.14 | $54.14 | $47.97 | 5,070 |
2020-10-30 | $54.14 | $54.14 | $54.14 | $54.14 | $47.97 | 63 |
2020-10-29 | $54.14 | $54.14 | $54.14 | $54.14 | $47.97 | 135 |
2020-10-28 | $59.75 | $59.75 | $59.75 | $59.75 | $52.94 | 0 |
2020-10-27 | $59.75 | $59.75 | $59.75 | $59.75 | $52.94 | 0 |
2020-10-26 | $59.75 | $59.75 | $59.75 | $59.75 | $52.94 | 16 |
2020-10-23 | $59.75 | $59.75 | $59.75 | $59.75 | $52.94 | 500 |
2020-10-22 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 19 |
2020-10-21 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 30 |
2020-10-20 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 13 |
2020-10-19 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 0 |
2020-10-16 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 59 |
2020-10-15 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 0 |
2020-10-14 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 15 |
2020-10-13 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 5 |
2020-10-12 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 1 |
2020-10-09 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 1 |
2020-10-08 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 30 |
2020-10-07 | $57.91 | $57.91 | $57.91 | $57.91 | $51.31 | 47 |
2020-10-06 | $59.44 | $59.44 | $57.91 | $57.91 | $51.31 | 350 |
2020-10-05 | $60.61 | $60.61 | $60.61 | $60.61 | $53.70 | 2,535 |
2020-10-02 | $60.61 | $60.61 | $60.61 | $60.61 | $53.70 | 6 |
2020-10-01 | $60.61 | $60.61 | $60.61 | $60.61 | $53.70 | 30 |
2020-09-30 | $60.61 | $60.61 | $60.61 | $60.61 | $53.70 | 2,066 |
2020-09-29 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 9 |
2020-09-28 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 3 |
2020-09-25 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 0 |
2020-09-24 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 0 |
2020-09-23 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 13 |
2020-09-22 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 10 |
2020-09-21 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 29 |
2020-09-18 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 12 |
2020-09-17 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 0 |
2020-09-16 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 35 |
2020-09-15 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 0 |
2020-09-14 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 0 |
2020-09-11 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 16 |
2020-09-10 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 14 |
2020-09-09 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 6 |
2020-09-08 | $61.66 | $61.66 | $61.66 | $61.66 | $54.63 | 430 |
2020-09-04 | $59.44 | $59.44 | $59.44 | $59.44 | $52.67 | 124 |
2020-09-03 | $60.68 | $60.68 | $60.68 | $60.68 | $53.76 | 119 |
2020-09-02 | $60.68 | $60.68 | $60.68 | $60.68 | $53.76 | 153 |
2020-09-01 | $60.06 | $60.06 | $60.06 | $60.06 | $53.22 | 87 |
2020-08-31 | $60.06 | $60.06 | $60.06 | $60.06 | $53.22 | 2,941 |
2020-08-28 | $57.59 | $57.59 | $57.59 | $57.59 | $51.03 | 48 |
2020-08-27 | $57.59 | $57.59 | $57.59 | $57.59 | $51.03 | 0 |
2020-08-26 | $57.59 | $57.59 | $57.59 | $57.59 | $51.03 | 1 |
2020-08-25 | $57.59 | $57.59 | $57.59 | $57.59 | $51.03 | 0 |
2020-08-24 | $57.59 | $57.59 | $57.59 | $57.59 | $51.03 | 68 |
2020-08-21 | $57.59 | $57.59 | $57.59 | $57.59 | $51.03 | 40 |
2020-08-20 | $57.59 | $57.59 | $57.59 | $57.59 | $51.03 | 5 |
2020-08-19 | $57.59 | $57.59 | $57.59 | $57.59 | $51.03 | 193 |
2020-08-18 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 0 |
2020-08-17 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 43 |
2020-08-14 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 16 |
2020-08-13 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 0 |
2020-08-12 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 0 |
2020-08-11 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 1 |
2020-08-10 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 1 |
2020-08-07 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 0 |
2020-08-06 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 0 |
2020-08-05 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 16 |
2020-08-04 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 22 |
2020-08-03 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 2 |
2020-07-31 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 4 |
2020-07-30 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 53 |
2020-07-29 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 9 |
2020-07-28 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 45 |
2020-07-27 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 41 |
2020-07-24 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 0 |
2020-07-23 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 2 |
2020-07-22 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 2 |
2020-07-21 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 8 |
2020-07-20 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 44 |
2020-07-17 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 76 |
2020-07-16 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 53 |
2020-07-15 | $53.72 | $53.72 | $53.72 | $53.72 | $47.60 | 153 |
2020-07-14 | $52.92 | $52.92 | $52.92 | $52.92 | $46.89 | 410 |
2020-07-13 | $50.80 | $53.35 | $50.80 | $53.35 | $47.27 | 453 |
2020-07-10 | $50.75 | $50.75 | $50.75 | $50.75 | $44.97 | 104 |
2020-07-09 | $49.80 | $49.80 | $49.80 | $49.80 | $44.13 | 102 |
2020-07-08 | $48.80 | $48.80 | $48.80 | $48.80 | $43.24 | 22 |
2020-07-07 | $48.80 | $48.80 | $48.80 | $48.80 | $43.24 | 164 |
2020-07-06 | $47.80 | $48.17 | $47.80 | $48.17 | $42.68 | 215 |
2020-07-02 | $44.05 | $44.05 | $44.05 | $44.05 | $39.03 | 0 |
2020-07-01 | $44.05 | $44.05 | $44.05 | $44.05 | $39.03 | 34 |
2020-06-30 | $44.05 | $44.05 | $44.05 | $44.05 | $39.03 | 6 |
2020-06-29 | $43.74 | $44.05 | $43.74 | $44.05 | $39.03 | 831 |
2020-06-26 | $42.81 | $42.81 | $42.81 | $42.81 | $37.93 | 237 |
2020-06-25 | $42.32 | $44.26 | $42.32 | $44.26 | $39.22 | 657 |
2020-06-24 | $44.28 | $44.28 | $44.28 | $44.28 | $39.23 | 111 |
2020-06-23 | $44.28 | $44.28 | $44.28 | $44.28 | $39.23 | 3,762 |
2020-06-22 | $45.51 | $45.51 | $45.51 | $45.51 | $40.32 | 60 |
2020-06-19 | $45.51 | $45.51 | $45.51 | $45.51 | $40.32 | 254 |
2020-06-18 | $46.57 | $46.57 | $46.57 | $46.57 | $41.26 | 30 |
2020-06-17 | $46.57 | $46.57 | $46.57 | $46.57 | $41.26 | 0 |
2020-06-16 | $46.80 | $47.18 | $46.57 | $46.57 | $41.26 | 100 |
2020-06-15 | $46.57 | $46.57 | $46.57 | $46.57 | $41.26 | 0 |
2020-06-12 | $46.57 | $46.57 | $46.57 | $46.57 | $41.26 | 25 |
2020-06-11 | $46.57 | $46.57 | $46.57 | $46.57 | $41.26 | 52 |
2020-06-10 | $46.57 | $46.57 | $46.57 | $46.57 | $41.26 | 69 |
2020-06-09 | $46.57 | $46.57 | $46.57 | $46.57 | $41.26 | 0 |
2020-06-08 | $46.57 | $46.57 | $46.57 | $46.57 | $41.26 | 122 |
2020-06-05 | $46.80 | $47.18 | $46.57 | $46.57 | $41.26 | 5,964 |
2020-06-04 | $46.27 | $46.30 | $46.20 | $46.20 | $40.94 | 15,875 |
2020-06-03 | $44.32 | $44.32 | $44.32 | $44.32 | $39.27 | 19 |
2020-06-02 | $44.32 | $44.32 | $44.32 | $44.32 | $39.27 | 68 |
2020-06-01 | $43.35 | $44.32 | $43.35 | $44.32 | $39.27 | 359 |
2020-05-29 | $43.98 | $43.98 | $43.98 | $43.98 | $38.97 | 120 |
2020-05-28 | $43.95 | $44.00 | $43.95 | $43.98 | $38.97 | 6,625 |
2020-05-27 | $43.55 | $43.55 | $43.55 | $43.55 | $38.59 | 382 |
2020-05-26 | $43.96 | $43.96 | $43.96 | $43.96 | $38.95 | 239 |
2020-05-22 | $43.59 | $43.59 | $43.59 | $43.59 | $38.62 | 817 |
2020-05-21 | $44.71 | $44.71 | $44.71 | $44.71 | $39.62 | 1,068 |
2020-05-20 | $45.36 | $45.36 | $45.36 | $45.36 | $40.19 | 4,753 |
2020-05-19 | $42.60 | $44.01 | $42.60 | $44.01 | $39.00 | 2,285 |
2020-05-18 | $42.57 | $42.57 | $42.57 | $42.57 | $37.72 | 286 |
2020-05-15 | $38.70 | $38.70 | $38.50 | $38.50 | $34.11 | 471 |
2020-05-14 | $37.19 | $37.19 | $37.19 | $37.19 | $32.95 | 345 |
2020-05-13 | $39.97 | $39.97 | $39.97 | $39.97 | $35.42 | 1,185 |
2020-05-12 | $41.11 | $41.11 | $39.90 | $39.90 | $35.35 | 226 |
2020-05-11 | $39.60 | $39.60 | $39.60 | $39.60 | $35.09 | 240 |
2020-05-08 | $38.79 | $38.79 | $38.79 | $38.79 | $34.37 | 75 |
2020-05-07 | $37.88 | $38.79 | $37.88 | $38.79 | $34.37 | 454 |
2020-05-06 | $38.30 | $38.30 | $38.30 | $38.30 | $33.94 | 223 |
2020-05-05 | $39.73 | $39.73 | $39.73 | $39.73 | $35.20 | 632 |
2020-05-04 | $38.67 | $39.21 | $38.67 | $39.21 | $34.74 | 337 |
2020-05-01 | $42.51 | $42.60 | $42.51 | $42.58 | $37.73 | 484 |
2020-04-30 | $42.10 | $42.10 | $42.10 | $42.10 | $37.30 | 112 |
2020-04-29 | $41.32 | $42.10 | $41.32 | $42.10 | $37.30 | 915 |
2020-04-28 | $41.57 | $41.57 | $41.54 | $41.54 | $35.64 | 749 |
2020-04-27 | $40.90 | $41.93 | $40.90 | $41.93 | $35.97 | 1,198 |
2020-04-24 | $41.27 | $41.27 | $40.24 | $41.19 | $35.34 | 1,156 |
2020-04-23 | $41.42 | $41.74 | $39.93 | $39.94 | $34.27 | 2,148 |
2020-04-22 | $39.45 | $39.45 | $39.45 | $39.45 | $33.85 | 846 |
2020-04-21 | $38.42 | $38.42 | $37.58 | $37.58 | $32.24 | 1,086 |
2020-04-20 | $41.66 | $41.66 | $41.66 | $41.66 | $35.74 | 11 |
2020-04-17 | $41.66 | $41.66 | $41.66 | $41.66 | $35.74 | 158 |
2020-04-16 | $39.08 | $39.08 | $38.01 | $38.01 | $32.61 | 395 |
2020-04-15 | $39.24 | $39.24 | $38.23 | $38.23 | $32.80 | 532 |
2020-04-14 | $40.59 | $40.59 | $40.59 | $40.59 | $34.82 | 131 |
2020-04-13 | $36.77 | $36.77 | $36.77 | $36.77 | $31.55 | 354 |
2020-04-09 | $39.29 | $39.29 | $39.29 | $39.29 | $33.71 | 280 |
2020-04-08 | $39.23 | $39.23 | $39.23 | $39.23 | $33.66 | 137 |
2020-04-07 | $36.10 | $36.10 | $36.10 | $36.10 | $30.97 | 69 |
2020-04-06 | $36.09 | $36.10 | $35.73 | $36.10 | $30.97 | 463 |
2020-04-03 | $36.51 | $36.51 | $36.51 | $36.51 | $31.32 | 111 |
2020-04-02 | $35.13 | $35.13 | $35.13 | $35.13 | $30.14 | 161 |
2020-04-01 | $35.56 | $35.56 | $35.56 | $35.56 | $30.51 | 0 |
2020-03-31 | $35.56 | $35.56 | $35.56 | $35.56 | $30.51 | 99 |
2020-03-30 | $35.56 | $35.56 | $35.56 | $35.56 | $30.51 | 0 |
2020-03-27 | $35.56 | $35.56 | $35.56 | $35.56 | $30.51 | 17 |
2020-03-26 | $35.56 | $35.56 | $35.56 | $35.56 | $30.51 | 317 |
2020-03-25 | $30.80 | $30.80 | $30.80 | $30.80 | $26.43 | 251 |
2020-03-24 | $30.80 | $30.80 | $30.80 | $30.80 | $26.43 | 223 |
2020-03-23 | $30.80 | $30.80 | $30.80 | $30.80 | $26.43 | 154 |
2020-03-20 | $30.80 | $30.80 | $30.80 | $30.80 | $26.43 | 55 |
2020-03-19 | $30.80 | $30.80 | $30.80 | $30.80 | $26.43 | 27 |
2020-03-18 | $32.37 | $32.37 | $30.80 | $30.80 | $26.43 | 246 |
2020-03-17 | $32.40 | $32.40 | $32.40 | $32.40 | $27.80 | 12 |
2020-03-16 | $32.40 | $32.40 | $32.40 | $32.40 | $27.80 | 310 |
2020-03-13 | $31.70 | $32.80 | $31.36 | $32.80 | $28.14 | 1,939 |
2020-03-12 | $41.54 | $41.54 | $41.54 | $41.54 | $35.64 | 0 |
2020-03-11 | $41.54 | $41.54 | $41.54 | $41.54 | $35.64 | 130 |
2020-03-10 | $41.54 | $41.54 | $41.54 | $41.54 | $35.64 | 44 |
2020-03-09 | $41.54 | $41.54 | $41.54 | $41.54 | $35.64 | 22 |
2020-03-06 | $41.54 | $41.54 | $41.54 | $41.54 | $35.64 | 79 |
2020-03-05 | $41.54 | $41.54 | $41.54 | $41.54 | $35.64 | 9 |
2020-03-04 | $41.54 | $41.54 | $41.54 | $41.54 | $35.64 | 0 |
2020-03-03 | $43.69 | $43.69 | $41.54 | $41.54 | $35.64 | 680 |
2020-03-02 | $43.40 | $43.40 | $43.40 | $43.40 | $37.24 | 633 |
2020-02-28 | $41.02 | $41.02 | $40.60 | $40.60 | $34.83 | 4,208 |
2020-02-27 | $43.33 | $43.80 | $43.33 | $43.80 | $37.58 | 376 |
2020-02-26 | $43.22 | $44.54 | $43.22 | $44.54 | $38.21 | 316 |
2020-02-25 | $44.58 | $44.58 | $44.58 | $44.58 | $38.25 | 200 |
2020-02-20 | $47.60 | $47.60 | $47.60 | $47.60 | $40.84 | 227 |
2020-02-18 | $49.44 | $49.44 | $49.44 | $49.44 | $42.42 | 22 |
2020-02-14 | $49.44 | $49.44 | $49.44 | $49.44 | $42.42 | 26 |
2020-02-13 | $49.44 | $49.44 | $49.44 | $49.44 | $42.42 | 22 |
2020-02-12 | $49.44 | $49.44 | $49.44 | $49.44 | $42.42 | 100 |
2020-02-10 | $49.19 | $49.19 | $49.19 | $49.19 | $42.20 | 1 |
2020-02-07 | $49.19 | $49.19 | $49.19 | $49.19 | $42.20 | 135 |
2020-02-05 | $50.52 | $50.52 | $50.52 | $50.52 | $43.34 | 77 |
2020-02-04 | $50.52 | $50.52 | $50.52 | $50.52 | $43.34 | 154 |
2020-02-03 | $49.35 | $49.35 | $49.35 | $49.35 | $42.34 | 49 |
2020-01-31 | $49.35 | $49.35 | $49.35 | $49.35 | $42.34 | 67 |
2020-01-30 | $49.35 | $49.35 | $49.35 | $49.35 | $42.34 | 66 |
2020-01-29 | $49.35 | $49.35 | $49.35 | $49.35 | $42.34 | 24 |
2020-01-27 | $49.35 | $49.35 | $49.35 | $49.35 | $42.34 | 200 |
2020-01-24 | $54.54 | $54.54 | $54.54 | $54.54 | $46.79 | 14 |
2020-01-22 | $54.54 | $54.54 | $54.54 | $54.54 | $46.79 | 79 |
2020-01-21 | $54.54 | $54.54 | $54.54 | $54.54 | $46.79 | 185 |
2020-01-17 | $53.22 | $53.22 | $53.22 | $53.22 | $45.66 | 12 |
2020-01-16 | $53.22 | $53.22 | $53.22 | $53.22 | $45.66 | 7 |
2020-01-15 | $53.22 | $53.22 | $53.22 | $53.22 | $45.66 | 101 |
2020-01-14 | $54.07 | $54.07 | $54.07 | $54.07 | $46.39 | 130 |
2020-01-13 | $53.37 | $54.07 | $53.37 | $54.07 | $46.39 | 457 |
2020-01-10 | $53.21 | $53.21 | $53.21 | $53.21 | $45.65 | 158 |
2020-01-09 | $52.91 | $52.91 | $52.91 | $52.91 | $45.39 | 200 |
2020-01-08 | $53.40 | $54.27 | $53.40 | $54.27 | $46.56 | 211 |
2020-01-06 | $53.09 | $53.42 | $53.09 | $53.42 | $45.83 | 254 |
2020-01-03 | $53.02 | $53.34 | $53.02 | $53.34 | $45.76 | 314 |
2019-12-30 | $53.26 | $53.26 | $53.26 | $53.26 | $45.69 | 168 |
2019-12-20 | $53.33 | $53.33 | $53.33 | $53.33 | $45.75 | 50 |
2019-12-19 | $53.33 | $53.33 | $53.33 | $53.33 | $45.75 | 86 |
2019-12-18 | $53.33 | $53.33 | $53.33 | $53.33 | $45.75 | 18 |
2019-12-16 | $53.33 | $53.33 | $53.33 | $53.33 | $45.75 | 198 |
2019-12-13 | $53.65 | $54.01 | $52.33 | $52.33 | $44.90 | 640 |
2019-12-12 | $53.87 | $53.87 | $53.42 | $53.42 | $45.83 | 247 |
2019-12-11 | $51.73 | $51.73 | $51.73 | $51.73 | $44.38 | 1 |
2019-12-10 | $51.73 | $51.73 | $51.73 | $51.73 | $44.38 | 56 |
2019-12-09 | $51.73 | $51.73 | $51.73 | $51.73 | $44.38 | 5 |
2019-12-06 | $52.11 | $52.11 | $51.73 | $51.73 | $44.38 | 260 |
2019-12-05 | $51.23 | $51.23 | $50.88 | $50.88 | $43.65 | 940 |
2019-12-04 | $51.81 | $51.81 | $51.81 | $51.81 | $44.45 | 236 |
2019-12-03 | $49.96 | $50.00 | $49.66 | $50.00 | $42.90 | 500 |
2019-12-02 | $52.41 | $52.41 | $52.41 | $52.41 | $44.97 | 70 |
2019-11-29 | $52.15 | $52.41 | $52.15 | $52.41 | $44.97 | 1,300 |
2019-11-27 | $54.50 | $54.50 | $54.50 | $54.50 | $46.76 | 15 |
2019-11-25 | $54.50 | $54.50 | $54.50 | $54.50 | $46.76 | 21 |
2019-11-22 | $54.50 | $54.50 | $54.50 | $54.50 | $46.76 | 240 |
2019-11-21 | $54.00 | $54.00 | $54.00 | $54.00 | $46.33 | 4 |
2019-11-20 | $54.00 | $54.00 | $54.00 | $54.00 | $46.33 | 66 |
2019-11-18 | $54.00 | $54.00 | $54.00 | $54.00 | $46.33 | 64 |
2019-11-14 | $54.00 | $54.00 | $54.00 | $54.00 | $46.33 | 312 |
2019-11-13 | $56.08 | $56.08 | $56.08 | $56.08 | $48.11 | 89 |
2019-11-12 | $56.08 | $56.08 | $56.08 | $56.08 | $48.11 | 25 |
2019-11-11 | $56.08 | $56.08 | $56.08 | $56.08 | $48.11 | 101 |
2019-11-08 | $56.99 | $56.99 | $56.99 | $56.99 | $48.89 | 12 |
2019-11-07 | $56.99 | $56.99 | $56.99 | $56.99 | $48.89 | 7 |
2019-11-06 | $56.99 | $56.99 | $56.99 | $56.99 | $48.89 | 111 |
2019-11-04 | $56.99 | $56.99 | $56.99 | $56.99 | $48.89 | 200 |
2019-10-29 | $54.44 | $54.44 | $54.44 | $54.44 | $46.71 | 13 |
2019-10-28 | $54.44 | $54.44 | $54.44 | $54.44 | $46.71 | 272 |
2019-10-25 | $52.50 | $52.50 | $52.50 | $52.50 | $45.04 | 2 |
2019-10-24 | $52.50 | $52.50 | $52.50 | $52.50 | $45.04 | 107 |
2019-10-22 | $51.75 | $51.75 | $51.75 | $51.75 | $44.40 | 2 |
2019-10-21 | $51.75 | $51.75 | $51.75 | $51.75 | $44.40 | 1 |
2019-10-18 | $51.75 | $51.75 | $51.75 | $51.75 | $44.40 | 21 |
2019-10-17 | $51.75 | $51.75 | $51.75 | $51.75 | $44.40 | 96 |
2019-10-16 | $51.75 | $51.75 | $51.75 | $51.75 | $44.40 | 250 |
2019-10-11 | $44.20 | $44.20 | $44.20 | $44.20 | $37.92 | 90 |
2019-10-09 | $44.20 | $44.20 | $44.20 | $44.20 | $37.92 | 41 |
2019-10-08 | $44.20 | $44.20 | $44.20 | $44.20 | $37.92 | 91 |
2019-10-07 | $44.20 | $44.20 | $44.20 | $44.20 | $37.92 | 10 |
2019-10-04 | $44.20 | $44.20 | $44.20 | $44.20 | $37.92 | 3 |
2019-10-03 | $44.20 | $44.20 | $44.20 | $44.20 | $37.92 | 25 |
2019-10-02 | $44.20 | $44.20 | $44.20 | $44.20 | $37.92 | 118 |
2019-10-01 | $45.06 | $45.06 | $45.06 | $45.06 | $38.66 | 638 |
2019-09-27 | $46.23 | $46.23 | $46.23 | $46.23 | $39.66 | 100 |
2019-09-24 | $49.51 | $49.51 | $49.51 | $49.51 | $42.48 | 138 |
2019-09-23 | $49.51 | $49.51 | $49.51 | $49.51 | $42.48 | 110 |
2019-09-19 | $50.95 | $50.95 | $50.95 | $50.95 | $43.71 | 1 |
2019-09-18 | $50.95 | $50.95 | $50.95 | $50.95 | $43.71 | 65 |
2019-09-17 | $50.95 | $50.95 | $50.95 | $50.95 | $43.71 | 500 |
2019-09-16 | $48.73 | $48.73 | $48.73 | $48.73 | $41.81 | 1 |
2019-09-13 | $48.73 | $48.73 | $48.73 | $48.73 | $41.81 | 23 |
2019-09-11 | $48.73 | $48.73 | $48.73 | $48.73 | $41.81 | 121 |
2019-09-09 | $48.73 | $48.73 | $48.73 | $48.73 | $41.81 | 200 |
2019-09-06 | $46.71 | $46.71 | $46.71 | $46.71 | $40.08 | 81 |
2019-09-05 | $46.71 | $46.71 | $46.71 | $46.71 | $40.08 | 200 |
2019-09-04 | $42.98 | $42.98 | $42.98 | $42.98 | $36.87 | 159 |
2019-09-03 | $42.98 | $42.98 | $42.98 | $42.98 | $36.87 | 100 |
2019-08-30 | $41.20 | $41.20 | $41.20 | $41.20 | $35.35 | 1 |
2019-08-29 | $41.20 | $41.20 | $41.20 | $41.20 | $35.35 | 13 |
2019-08-28 | $41.20 | $41.20 | $41.20 | $41.20 | $35.35 | 89 |
2019-08-27 | $41.20 | $41.20 | $41.20 | $41.20 | $35.35 | 18 |
2019-08-26 | $41.20 | $41.20 | $41.20 | $41.20 | $35.35 | 7 |
2019-08-23 | $41.20 | $41.20 | $41.20 | $41.20 | $35.35 | 636 |
2019-08-22 | $42.30 | $42.30 | $42.30 | $42.30 | $36.29 | 34 |
2019-08-21 | $42.30 | $42.30 | $42.30 | $42.30 | $36.29 | 252 |
2019-08-19 | $41.73 | $41.73 | $41.73 | $41.73 | $35.80 | 363 |
2019-08-15 | $42.83 | $42.83 | $42.83 | $42.83 | $36.74 | 113 |
2019-08-14 | $42.83 | $42.83 | $42.83 | $42.83 | $36.74 | 1 |
2019-08-12 | $42.83 | $42.83 | $42.83 | $42.83 | $36.74 | 126 |
2019-08-09 | $42.83 | $42.83 | $42.83 | $42.83 | $36.75 | 137 |
2019-08-08 | $42.99 | $42.99 | $42.99 | $42.99 | $36.88 | 49 |
2019-08-07 | $42.99 | $42.99 | $42.99 | $42.99 | $36.88 | 19 |
2019-08-06 | $42.99 | $42.99 | $42.99 | $42.99 | $36.88 | 79 |
2019-08-05 | $42.99 | $42.99 | $42.99 | $42.99 | $36.88 | 127 |
2019-08-02 | $42.99 | $42.99 | $42.99 | $42.99 | $36.88 | 196 |
2019-08-01 | $44.48 | $44.48 | $44.48 | $44.48 | $38.16 | 100 |
2019-07-31 | $47.31 | $47.31 | $47.31 | $47.31 | $40.59 | 108 |
2019-07-30 | $47.18 | $47.18 | $47.18 | $47.18 | $40.48 | 176 |
2019-07-29 | $47.02 | $47.02 | $47.02 | $47.02 | $40.34 | 217 |
2019-07-26 | $48.25 | $48.25 | $48.25 | $48.25 | $41.40 | 53 |
2019-07-25 | $48.00 | $48.25 | $48.00 | $48.25 | $41.40 | 200 |
2019-07-23 | $46.88 | $46.88 | $46.88 | $46.88 | $40.22 | 53 |
2019-07-22 | $46.88 | $46.88 | $46.88 | $46.88 | $40.22 | 221 |
2019-07-19 | $46.88 | $46.88 | $46.88 | $46.88 | $40.22 | 207 |
2019-07-17 | $46.61 | $46.61 | $46.61 | $46.61 | $39.99 | 24 |
2019-07-16 | $46.61 | $46.61 | $46.61 | $46.61 | $39.99 | 8 |
2019-07-15 | $46.61 | $46.61 | $46.61 | $46.61 | $39.99 | 28 |
2019-07-12 | $46.61 | $46.61 | $46.61 | $46.61 | $39.99 | 28 |
2019-07-10 | $47.00 | $47.00 | $46.61 | $46.61 | $39.99 | 300 |
2019-07-09 | $49.79 | $49.79 | $49.79 | $49.79 | $42.72 | 90 |
2019-07-08 | $49.79 | $49.79 | $49.79 | $49.79 | $42.72 | 77 |
2019-07-05 | $48.56 | $49.79 | $48.56 | $49.79 | $42.72 | 600 |
2019-07-03 | $51.81 | $51.81 | $51.81 | $51.81 | $44.45 | 151 |
2019-07-02 | $51.17 | $51.17 | $51.17 | $51.17 | $43.90 | 74 |
2019-07-01 | $51.35 | $51.48 | $51.17 | $51.17 | $43.90 | 2,741 |
2019-06-28 | $51.25 | $51.25 | $51.25 | $51.25 | $43.97 | 19 |
2019-06-27 | $51.25 | $51.25 | $51.25 | $51.25 | $43.97 | 110 |
2019-06-26 | $51.25 | $51.25 | $51.25 | $51.25 | $43.97 | 62 |
2019-06-25 | $51.25 | $51.25 | $51.25 | $51.25 | $43.97 | 319 |
2019-06-24 | $51.05 | $51.05 | $51.05 | $51.05 | $43.80 | 300 |
2019-06-21 | $49.00 | $49.00 | $49.00 | $49.00 | $42.04 | 8 |
2019-06-20 | $49.00 | $49.00 | $49.00 | $49.00 | $42.04 | 100 |
2019-06-19 | $49.00 | $49.00 | $49.00 | $49.00 | $42.04 | 100 |
2019-06-18 | $48.77 | $49.00 | $48.77 | $49.00 | $42.04 | 404 |
2019-06-17 | $48.13 | $48.13 | $48.13 | $48.13 | $40.55 | 19 |
2019-06-14 | $48.13 | $48.13 | $48.13 | $48.13 | $40.55 | 188 |
2019-06-13 | $48.18 | $48.18 | $48.18 | $48.18 | $40.59 | 26 |
2019-06-12 | $48.18 | $48.18 | $48.18 | $48.18 | $40.59 | 66 |
2019-06-11 | $48.18 | $48.18 | $48.18 | $48.18 | $40.59 | 328 |
2019-06-10 | $48.18 | $48.18 | $48.18 | $48.18 | $40.59 | 188 |
2019-06-07 | $47.00 | $48.18 | $47.00 | $48.18 | $40.59 | 300 |
2019-06-06 | $47.40 | $47.40 | $47.40 | $47.40 | $39.93 | 453 |
2019-06-05 | $47.68 | $47.68 | $47.24 | $47.40 | $39.93 | 338 |
2019-06-04 | $48.35 | $48.35 | $48.35 | $48.35 | $40.73 | 6,179 |
2019-06-03 | $47.24 | $47.24 | $47.24 | $47.24 | $39.80 | 113 |
2019-05-31 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 63 |
2019-05-30 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 3 |
2019-05-29 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 14 |
2019-05-28 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 35 |
2019-05-24 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 3 |
2019-05-22 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 66 |
2019-05-21 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 20 |
2019-05-20 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 25 |
2019-05-17 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 67 |
2019-05-16 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 4 |
2019-05-15 | $47.69 | $47.69 | $47.69 | $47.69 | $40.18 | 207 |
2019-05-14 | $47.09 | $47.09 | $47.09 | $47.09 | $39.67 | 114 |
2019-05-13 | $47.09 | $47.09 | $47.09 | $47.09 | $39.67 | 696 |
2019-05-10 | $49.95 | $49.95 | $49.95 | $49.95 | $42.08 | 206 |
2019-05-09 | $52.01 | $52.01 | $52.01 | $52.01 | $43.82 | 10 |
2019-05-08 | $52.04 | $52.04 | $52.01 | $52.01 | $43.82 | 600 |
2019-05-07 | $59.97 | $59.97 | $59.97 | $59.97 | $50.52 | 23 |
2019-05-06 | $59.97 | $59.97 | $59.97 | $59.97 | $50.52 | 48 |
2019-05-03 | $61.85 | $61.85 | $61.85 | $61.85 | $50.52 | 21 |
2019-05-02 | $61.85 | $61.85 | $61.85 | $61.85 | $50.52 | 38 |
2019-05-01 | $61.85 | $61.85 | $61.85 | $61.85 | $50.52 | 5 |
2019-04-30 | $61.85 | $61.85 | $61.85 | $61.85 | $50.52 | 41 |
2019-04-26 | $61.85 | $61.85 | $61.85 | $61.85 | $50.52 | 479 |
2019-04-25 | $63.03 | $63.03 | $63.03 | $63.03 | $51.49 | 41 |
2019-04-24 | $63.03 | $63.03 | $63.03 | $63.03 | $51.49 | 13 |
2019-04-23 | $63.03 | $63.03 | $63.03 | $63.03 | $51.49 | 264 |
2019-04-22 | $63.80 | $63.80 | $63.80 | $63.80 | $52.12 | 255 |
2019-04-17 | $61.84 | $63.87 | $61.84 | $63.87 | $52.17 | 604 |
2019-04-16 | $63.39 | $63.39 | $63.39 | $63.39 | $51.78 | 274 |
2019-04-15 | $61.57 | $61.57 | $61.57 | $61.57 | $50.29 | 9 |
2019-04-12 | $61.57 | $61.57 | $61.57 | $61.57 | $50.29 | 119 |
2019-04-11 | $60.85 | $60.85 | $60.85 | $60.85 | $49.70 | 13 |
2019-04-10 | $60.85 | $60.85 | $60.85 | $60.85 | $49.70 | 85 |
2019-04-09 | $60.85 | $60.85 | $60.85 | $60.85 | $49.70 | 7 |
2019-04-08 | $60.85 | $60.85 | $60.85 | $60.85 | $49.70 | 7 |
2019-04-05 | $60.85 | $60.85 | $60.85 | $60.85 | $49.71 | 791 |
2019-04-04 | $57.29 | $57.29 | $57.29 | $57.29 | $46.79 | 42 |
2019-04-03 | $57.29 | $57.29 | $57.29 | $57.29 | $46.79 | 2 |
2019-04-02 | $57.29 | $57.29 | $57.29 | $57.29 | $46.79 | 13 |
2019-03-29 | $58.14 | $58.14 | $57.29 | $57.29 | $46.80 | 6,240 |
2019-03-26 | $54.99 | $54.99 | $54.99 | $54.99 | $44.92 | 538 |
2019-03-25 | $57.08 | $57.08 | $57.08 | $57.08 | $46.63 | 85 |
2019-03-21 | $57.08 | $57.08 | $57.08 | $57.08 | $46.63 | 5 |
2019-03-20 | $57.08 | $57.08 | $57.08 | $57.08 | $46.63 | 22 |
2019-03-19 | $57.08 | $57.08 | $57.08 | $57.08 | $46.63 | 7 |
2019-03-18 | $57.08 | $57.08 | $57.08 | $57.08 | $46.63 | 50 |
2019-03-15 | $54.25 | $57.08 | $54.25 | $57.08 | $46.63 | 398 |
2019-03-14 | $55.00 | $55.00 | $52.35 | $52.35 | $42.76 | 586 |
2019-03-13 | $53.86 | $53.86 | $53.86 | $53.86 | $44.00 | 80 |
2019-03-11 | $53.86 | $53.86 | $53.86 | $53.86 | $44.00 | 14 |
2019-03-07 | $53.86 | $53.86 | $53.86 | $53.86 | $44.00 | 1,217 |
2019-03-06 | $54.69 | $54.69 | $54.69 | $54.69 | $44.67 | 17,253 |
2019-02-14 | $49.50 | $49.50 | $49.50 | $49.50 | $40.43 | 100 |
2019-02-13 | $51.86 | $51.86 | $51.86 | $51.86 | $42.36 | 100 |
2019-02-01 | $49.93 | $50.38 | $49.93 | $50.38 | $41.15 | 300 |
2018-12-19 | $48.04 | $48.04 | $48.04 | $48.04 | $39.24 | 55 |
2018-12-14 | $48.04 | $48.04 | $48.04 | $48.04 | $39.24 | 45 |
2018-11-19 | $48.04 | $48.04 | $48.04 | $48.04 | $39.24 | 11 |
2018-11-16 | $47.05 | $48.04 | $47.05 | $48.04 | $39.24 | 295 |
2018-11-09 | $45.11 | $45.11 | $45.11 | $45.11 | $36.85 | 465 |
2018-11-06 | $47.43 | $47.43 | $47.43 | $47.43 | $38.74 | 30 |
2018-11-02 | $47.43 | $47.43 | $47.43 | $47.43 | $38.74 | 1,595 |
2018-11-01 | $47.14 | $49.24 | $47.14 | $49.24 | $40.22 | 26,177 |
2018-10-30 | $45.00 | $45.00 | $45.00 | $45.00 | $36.76 | 200 |
2018-10-29 | $44.00 | $44.00 | $44.00 | $44.00 | $35.94 | 172 |
2018-10-26 | $42.19 | $42.19 | $42.19 | $42.19 | $34.46 | 235 |
2018-10-25 | $43.24 | $43.26 | $43.24 | $43.26 | $35.34 | 596 |
2018-10-24 | $44.83 | $44.83 | $44.49 | $44.49 | $36.34 | 900 |
2018-10-23 | $50.14 | $53.86 | $50.14 | $53.86 | $44.00 | 300 |
2018-10-19 | $56.31 | $56.31 | $56.31 | $56.31 | $46.00 | 4 |
2018-10-17 | $56.31 | $56.31 | $56.31 | $56.31 | $46.00 | 56 |
2018-10-16 | $56.31 | $56.31 | $56.31 | $56.31 | $46.00 | 100 |
2018-10-15 | $56.31 | $56.31 | $56.31 | $56.31 | $46.00 | 5 |
2018-10-12 | $56.31 | $56.31 | $56.31 | $56.31 | $46.00 | 123 |
2018-10-11 | $53.54 | $53.54 | $53.54 | $53.54 | $43.73 | 200 |
2018-10-08 | $55.00 | $55.00 | $55.00 | $55.00 | $44.93 | 150 |
2018-10-05 | $56.00 | $56.00 | $56.00 | $56.00 | $45.74 | 400 |
2018-10-04 | $56.64 | $56.64 | $56.64 | $56.64 | $46.27 | 100 |
2018-10-03 | $58.55 | $58.88 | $58.53 | $58.88 | $48.10 | 616 |
2018-10-02 | $57.16 | $58.39 | $57.00 | $57.55 | $47.01 | 873 |
2018-09-27 | $55.62 | $55.62 | $55.62 | $55.62 | $45.43 | 237 |
2018-09-25 | $58.10 | $58.10 | $58.10 | $58.10 | $47.46 | 40 |
2018-09-24 | $58.10 | $58.10 | $58.10 | $58.10 | $47.46 | 175 |
2018-09-21 | $56.00 | $56.00 | $56.00 | $56.00 | $45.74 | 100 |
2018-09-20 | $52.76 | $52.76 | $52.76 | $52.76 | $43.10 | 3 |
2018-09-19 | $52.76 | $52.76 | $52.76 | $52.76 | $43.10 | 38 |
2018-09-18 | $52.76 | $52.76 | $52.76 | $52.76 | $43.10 | 136 |
2018-09-17 | $51.00 | $51.00 | $51.00 | $51.00 | $41.66 | 36 |
2018-09-14 | $51.00 | $51.00 | $51.00 | $51.00 | $41.66 | 104 |
2018-09-11 | $50.07 | $51.55 | $50.07 | $51.55 | $42.11 | 743 |
2018-09-10 | $51.54 | $51.54 | $51.54 | $51.54 | $42.10 | 100 |
2018-09-07 | $51.00 | $51.00 | $51.00 | $51.00 | $41.66 | 377 |
2018-09-06 | $53.90 | $53.90 | $52.65 | $52.65 | $43.01 | 640 |
2018-09-05 | $53.07 | $53.07 | $53.07 | $53.07 | $43.35 | 205 |
2018-09-04 | $52.01 | $52.01 | $51.86 | $51.86 | $42.36 | 2,470 |
2018-08-24 | $56.75 | $56.75 | $56.75 | $56.75 | $46.36 | 17 |
2018-08-21 | $56.75 | $56.75 | $56.75 | $56.75 | $46.36 | 153 |
2018-08-20 | $57.05 | $57.05 | $57.05 | $57.05 | $46.60 | 138 |
2018-08-16 | $54.30 | $54.30 | $54.30 | $54.30 | $44.35 | 406 |
2018-08-15 | $57.41 | $57.41 | $57.41 | $57.41 | $46.89 | 16 |
2018-08-14 | $57.41 | $57.41 | $57.41 | $57.41 | $46.90 | 211 |
2018-08-13 | $59.30 | $59.30 | $59.30 | $59.30 | $48.44 | 206 |
2018-08-10 | $58.46 | $58.46 | $58.46 | $58.46 | $47.75 | 100 |
2018-08-08 | $57.45 | $59.39 | $57.45 | $59.39 | $48.51 | 700 |
2018-08-07 | $59.44 | $59.44 | $59.44 | $59.44 | $48.55 | 450 |
2018-08-06 | $54.74 | $54.74 | $54.74 | $54.74 | $44.71 | 250 |
2018-08-03 | $59.51 | $59.51 | $59.51 | $59.51 | $48.61 | 155 |
2018-08-02 | $58.92 | $59.51 | $57.58 | $59.51 | $48.61 | 22,796 |
2018-07-24 | $70.70 | $70.70 | $70.70 | $70.70 | $57.75 | 30 |
2018-07-12 | $70.70 | $70.70 | $70.70 | $70.70 | $57.75 | 700 |
2018-07-05 | $70.70 | $70.70 | $70.70 | $70.70 | $57.75 | 56 |
2018-05-31 | $70.70 | $70.70 | $70.70 | $70.70 | $57.75 | 6 |
2018-05-09 | $72.47 | $72.47 | $70.70 | $70.70 | $57.75 | 400 |
2018-04-19 | $72.47 | $72.47 | $72.47 | $72.47 | $59.20 | 2 |
2018-03-29 | $72.47 | $72.47 | $72.47 | $72.47 | $59.20 | 22 |
2018-03-27 | $72.47 | $72.47 | $72.47 | $72.47 | $59.20 | 120 |
2018-03-21 | $72.33 | $72.33 | $72.31 | $72.33 | $59.08 | 600 |
2018-01-02 | $70.95 | $70.95 | $70.95 | $70.95 | $57.96 | 30 |
2017-12-21 | $70.95 | $70.95 | $70.95 | $70.95 | $57.96 | 30 |
2017-11-20 | $70.95 | $70.95 | $70.95 | $70.95 | $57.96 | 70 |
2017-11-01 | $70.95 | $70.95 | $70.95 | $70.95 | $57.96 | 70 |
2017-09-06 | $70.95 | $70.95 | $70.95 | $70.95 | $57.96 | 100 |
2017-08-31 | $70.69 | $70.69 | $70.69 | $70.69 | $57.74 | 100 |
2017-08-29 | $68.00 | $68.00 | $68.00 | $68.00 | $55.55 | 100 |
2017-08-25 | $68.50 | $68.50 | $68.50 | $68.50 | $55.95 | 100 |
2017-08-24 | $68.00 | $68.00 | $68.00 | $68.00 | $55.55 | 100 |
2017-08-23 | $68.42 | $68.42 | $68.42 | $68.42 | $55.89 | 100 |
2017-08-22 | $65.52 | $65.85 | $65.52 | $65.85 | $53.79 | 200 |
2017-08-17 | $64.18 | $64.18 | $64.18 | $64.18 | $52.43 | 200 |
2017-07-21 | $60.70 | $60.70 | $60.70 | $60.70 | $49.58 | 100 |
2017-07-20 | $60.17 | $61.24 | $60.17 | $61.24 | $50.02 | 200 |
2017-07-14 | $55.59 | $55.59 | $55.59 | $55.59 | $45.41 | 100 |
2017-07-13 | $57.20 | $57.20 | $57.20 | $57.20 | $46.72 | 100 |
2017-07-12 | $55.88 | $55.88 | $55.40 | $55.40 | $45.25 | 200 |
2017-07-05 | $53.79 | $53.79 | $53.79 | $53.79 | $43.94 | 100 |
2017-07-03 | $54.40 | $54.40 | $54.40 | $54.40 | $44.44 | 100 |
2017-05-12 | $53.67 | $53.67 | $53.67 | $53.67 | $43.84 | 100 |
2017-02-16 | $64.29 | $64.29 | $64.29 | $64.29 | $52.52 | 100 |
2017-02-10 | $61.83 | $61.93 | $61.83 | $61.93 | $50.59 | 200 |
2017-01-18 | $56.29 | $56.29 | $56.29 | $56.29 | $45.98 | 200 |
2017-01-10 | $55.53 | $55.53 | $55.45 | $55.45 | $45.29 | 200 |
2016-12-27 | $51.75 | $52.09 | $51.75 | $52.09 | $42.55 | 200 |
2016-12-07 | $54.25 | $54.62 | $54.25 | $54.62 | $44.62 | 400 |
2016-10-13 | $45.57 | $45.57 | $45.57 | $45.57 | $37.22 | 100 |
2016-08-29 | $43.95 | $43.95 | $43.95 | $43.95 | $35.90 | 100 |
2016-08-26 | $44.05 | $44.05 | $44.05 | $44.05 | $35.98 | 100 |
2016-08-24 | $44.22 | $44.47 | $44.22 | $44.47 | $36.33 | 200 |
2016-08-17 | $45.40 | $45.40 | $45.40 | $45.40 | $37.09 | 100 |
2016-08-11 | $45.66 | $45.66 | $45.66 | $45.66 | $37.30 | 100 |
2016-08-04 | $43.58 | $43.58 | $43.58 | $43.58 | $35.60 | 100 |
2016-07-29 | $43.81 | $43.81 | $43.81 | $43.81 | $35.79 | 100 |
2016-06-14 | $35.62 | $35.62 | $35.55 | $35.55 | $29.04 | 200 |
2016-05-05 | $34.28 | $34.28 | $34.28 | $34.28 | $28.00 | 100 |
2016-04-28 | $34.80 | $34.80 | $34.80 | $34.80 | $28.43 | 100 |
2016-04-11 | $31.38 | $31.44 | $31.38 | $31.44 | $25.68 | 900 |
2016-04-08 | $30.61 | $30.61 | $30.61 | $30.61 | $25.00 | 800 |
2016-03-16 | $33.20 | $33.20 | $32.90 | $32.90 | $26.87 | 1,500 |
2016-02-29 | $29.76 | $29.76 | $29.76 | $29.76 | $24.31 | 200 |
2016-01-12 | $28.86 | $28.86 | $28.48 | $28.48 | $23.26 | 200 |
2016-01-08 | $30.01 | $30.01 | $30.01 | $30.01 | $24.51 | 100 |
2015-12-30 | $33.71 | $33.71 | $33.71 | $33.71 | $27.54 | 100 |
2015-12-21 | $32.69 | $32.69 | $32.69 | $32.69 | $26.70 | 100 |
2015-12-11 | $33.17 | $33.17 | $33.17 | $33.17 | $27.09 | 100 |
2015-10-30 | $38.18 | $38.18 | $38.18 | $38.18 | $31.19 | 100 |
2015-10-07 | $34.56 | $34.56 | $34.56 | $34.56 | $28.23 | 100 |
2015-10-05 | $33.60 | $33.95 | $33.60 | $33.95 | $27.73 | 600 |
Boliden AB (BDNNY) News Headlines
Recent Boliden AB (BDNNY) News
Similar Companies to Boliden AB (BDNNY) 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 | -- | -- | -- |