ProShares Long Online/Short Stores ETF (CLIX) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.76 ($0.96) 2.24%
ProShares Long Online/Short Stores ETF - Daily Information
Click for more stock information on ProShares Long Online/Short Stores ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.35 |
Previous Close | $43.76 |
High | $44.35 |
Low | $43.76 |
Adjusted Open | $44.35 |
Previous Adjusted Close | $43.76 |
Adjusted High | $44.35 |
Adjusted Low | $43.76 |
About ProShares Long Online/Short Stores ETF (CLIX)
The Fund invests in financial instruments that ProShare Advisors LLC (“ProShare Advisors”) believes, in combination, will enable the Fund, before fees and expenses, to track the performance of the Index. The Index is constructed and maintained by Solactive AG. The ProShares Long Online/Short Stores Index consists of long positions in the online retailers included in the ProShares Online Retail Index (the “Online Index”) and short positions in the “bricks and mortar” retailers included in the Solactive-ProShares Bricks and Mortar Retail Store Index (the “Retail Store Index”). The Fund and Index are designed to help investors take advantage of both sides of the retail industry’s transformation by combining full (100%) long exposure to online retailers with a partial (50%) short position to retailers that depend on physical stores. To be “long” means to have exposure to an asset with the expectation that its value will increase over time. To be “short” means to have exposure to an asset with the expectation that it will fall in value.Long exposure to online retailers may be attractive to investors who believe the trend of rising online sales will continue. Short exposure may be attractive to investors who believe bricks and mortar stores face threats from ongoing trends, such as the growth of online shopping and markets oversaturated with stores. The Fund and Index have the potential to benefit both from outperforming online companies and underperforming bricks and mortar stores. In a long/short portfolio, the long and short positions may offset one another, resulting in a lower net exposure to the direction of the market. For example, the 100% long/50% short structure may allow the Fund and Index to benefit in market environments where both online and store-based retailers are generally rising in value and may provide a buffer in environments where both online and store-based retailers are generally declining. The Online Index is designed to measure the performance of publicly traded companies that principally sell online or through other non-store sales channels, such as through mobile or app purchases, rather than through “brick and mortar” store locations (“Online Retailers”). The Online Index includes U.S. and non-U.S. companies. To be included in the Online Index, an online retailer’s securities must be listed on a U.S. stock exchange, must have a minimum market capitalization of $500 million and must meet certain liquidity requirements. Non-U.S. companies may not make up more than 25% of the Online Index. Companies are weighted in the Online Index using a modified market capitalization approach. The Retail Store Index seeks to measure the performance of publicly traded “bricks and mortar” retail companies whose retail revenue is derived principally from in-store sales. The Retail Store Index includes only U.S. companies. Companies must derive at least 75% of their retail revenues from in-store sales to be included in the Retail Store Index. In addition, a company’s securities must be listed on a U.S. stock exchange and must meet certain liquidity and market capitalization requirements. The Index is rebalanced monthly to equal weight and reconstituted in June each year. Under normal circumstances, the Fund will invest at least 80% of its total assets in the component securities of the Online Index. The Fund intends to obtain short exposure to the positions in the Retail Store Index by investing in derivatives. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (ADRs), which represent the right to receive securities of foreign issuers deposited in a bank or trust company. Global Depositary Receipts (GDRs), which are receipts for shares in a foreign-based corporation traded in capital markets around the world. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund may invest in derivatives as a substitute for investing directly in or taking short positions in stocks in order to gain exposure to the Index. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in investments that make up the Index or in financial instruments that provide similar exposure. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index, to securities not contained in the Index or to other financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of May 31, 2019, the Index was concentrated in the consumer discretionary and retailing industry groups. The Index is created and sponsored by ProShare Advisors and is licensed for use by ProShares Trust. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Long Online/Short Stores ETF (CLIX)
Historical Stock Data for ProShares Long Online/Short Stores ETF (CLIX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $44.35 | $44.35 | $43.76 | $43.76 | $43.76 | 347 |
2025-04-22 | $42.54 | $42.86 | $42.46 | $42.80 | $42.80 | 15,731 |
2025-04-21 | $41.83 | $41.90 | $41.83 | $41.87 | $41.87 | 813 |
2025-04-17 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 190 |
2025-04-16 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 107 |
2025-04-15 | $43.45 | $43.45 | $43.25 | $43.43 | $43.43 | 853 |
2025-04-14 | $43.64 | $43.64 | $42.91 | $43.18 | $43.18 | 3,029 |
2025-04-11 | $42.17 | $43.07 | $42.17 | $43.07 | $43.07 | 918 |
2025-04-10 | $43.07 | $43.07 | $42.14 | $42.24 | $42.24 | 706 |
2025-04-09 | $41.08 | $43.73 | $41.08 | $43.73 | $43.73 | 823 |
2025-04-08 | $43.51 | $43.51 | $41.02 | $41.22 | $41.22 | 2,688 |
2025-04-07 | $40.14 | $42.91 | $40.14 | $41.90 | $41.90 | 5,187 |
2025-04-04 | $41.65 | $42.42 | $41.65 | $42.00 | $42.00 | 1,643 |
2025-04-03 | $43.83 | $44.69 | $43.68 | $43.83 | $43.83 | 3,316 |
2025-04-02 | $45.54 | $46.41 | $45.53 | $46.41 | $46.41 | 6,932 |
2025-04-01 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 260 |
2025-03-31 | $45.90 | $46.11 | $45.77 | $46.11 | $46.11 | 3,704 |
2025-03-28 | $46.57 | $46.68 | $46.57 | $46.68 | $46.68 | 589 |
2025-03-27 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 87 |
2025-03-26 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 201 |
2025-03-25 | $48.50 | $48.50 | $48.44 | $48.49 | $48.39 | 826 |
2025-03-24 | $48.18 | $48.30 | $48.18 | $48.30 | $48.20 | 114 |
2025-03-21 | $47.27 | $47.42 | $47.27 | $47.42 | $47.33 | 329 |
2025-03-20 | $47.50 | $47.50 | $47.15 | $47.35 | $47.26 | 812 |
2025-03-19 | $47.06 | $47.32 | $47.02 | $47.22 | $47.13 | 1,454 |
2025-03-18 | $47.04 | $47.04 | $46.91 | $46.92 | $46.83 | 1,021 |
2025-03-17 | $47.50 | $48.20 | $47.50 | $48.06 | $47.97 | 1,111 |
2025-03-14 | $47.66 | $47.79 | $47.63 | $47.74 | $47.65 | 1,178 |
2025-03-13 | $46.69 | $46.69 | $46.69 | $46.69 | $46.60 | 274 |
2025-03-12 | $47.39 | $47.44 | $47.33 | $47.44 | $47.35 | 671 |
2025-03-11 | $46.83 | $47.04 | $46.78 | $47.04 | $46.95 | 825 |
2025-03-10 | $46.92 | $46.92 | $46.29 | $46.41 | $46.32 | 1,681 |
2025-03-07 | $46.89 | $47.61 | $46.89 | $47.61 | $47.52 | 672 |
2025-03-06 | $48.37 | $48.37 | $47.51 | $47.51 | $47.42 | 1,493 |
2025-03-05 | $48.30 | $48.99 | $48.30 | $48.99 | $48.90 | 401 |
2025-03-04 | $47.56 | $47.99 | $47.18 | $47.99 | $47.89 | 2,643 |
2025-03-03 | $48.56 | $48.61 | $47.90 | $47.97 | $47.87 | 1,718 |
2025-02-28 | $48.74 | $48.84 | $48.45 | $48.79 | $48.79 | 3,286 |
2025-02-27 | $49.54 | $49.86 | $49.14 | $49.14 | $49.14 | 2,704 |
2025-02-26 | $50.31 | $50.57 | $50.17 | $50.28 | $50.28 | 1,090 |
2025-02-25 | $49.43 | $49.56 | $48.42 | $49.56 | $49.56 | 3,302 |
2025-02-24 | $50.37 | $50.37 | $49.58 | $49.58 | $49.58 | 1,026 |
2025-02-21 | $51.52 | $51.52 | $50.83 | $50.83 | $50.83 | 988 |
2025-02-20 | $51.35 | $51.35 | $51.08 | $51.08 | $51.08 | 747 |
2025-02-19 | $51.44 | $51.44 | $51.32 | $51.32 | $51.32 | 400 |
2025-02-18 | $52.18 | $52.41 | $52.17 | $52.33 | $52.33 | 1,774 |
2025-02-14 | $51.96 | $52.39 | $51.94 | $52.39 | $52.39 | 1,095 |
2025-02-13 | $50.91 | $51.48 | $50.85 | $51.48 | $51.48 | 1,480 |
2025-02-12 | $50.93 | $50.93 | $50.79 | $50.79 | $50.79 | 723 |
2025-02-11 | $51.01 | $51.17 | $51.01 | $51.09 | $51.09 | 339 |
2025-02-10 | $50.97 | $51.21 | $50.97 | $51.04 | $51.04 | 952 |
2025-02-07 | $50.82 | $51.25 | $50.46 | $50.47 | $50.47 | 1,775 |
2025-02-06 | $50.71 | $50.83 | $50.48 | $50.83 | $50.83 | 1,025 |
2025-02-05 | $50.83 | $50.83 | $50.51 | $50.60 | $50.60 | 2,712 |
2025-02-04 | $51.11 | $51.45 | $51.02 | $51.45 | $51.45 | 1,378 |
2025-02-03 | $50.25 | $50.51 | $50.12 | $50.13 | $50.13 | 4,268 |
2025-01-31 | $51.29 | $51.39 | $50.83 | $50.93 | $50.93 | 1,466 |
2025-01-30 | $49.89 | $51.13 | $49.89 | $50.97 | $50.97 | 2,936 |
2025-01-29 | $50.21 | $50.22 | $49.90 | $49.90 | $49.90 | 941 |
2025-01-28 | $48.91 | $50.20 | $48.91 | $50.20 | $50.20 | 4,606 |
2025-01-27 | $48.89 | $48.98 | $48.82 | $48.98 | $48.98 | 706 |
2025-01-24 | $49.28 | $49.58 | $49.28 | $49.44 | $49.44 | 1,448 |
2025-01-23 | $48.71 | $48.85 | $48.71 | $48.85 | $48.85 | 633 |
2025-01-22 | $48.33 | $48.97 | $48.33 | $48.92 | $48.92 | 1,235 |
2025-01-21 | $47.99 | $48.22 | $47.98 | $48.06 | $48.06 | 1,439 |
2025-01-17 | $47.75 | $47.89 | $47.75 | $47.89 | $47.89 | 1,377 |
2025-01-16 | $47.13 | $47.29 | $47.13 | $47.15 | $47.15 | 980 |
2025-01-15 | $47.00 | $47.02 | $47.00 | $47.02 | $47.02 | 605 |
2025-01-14 | $46.47 | $46.47 | $46.06 | $46.06 | $46.06 | 720 |
2025-01-13 | $45.53 | $45.86 | $45.53 | $45.86 | $45.86 | 2,525 |
2025-01-10 | $45.66 | $46.05 | $45.66 | $45.86 | $45.86 | 739 |
2025-01-08 | $46.77 | $46.92 | $46.77 | $46.92 | $46.92 | 433 |
2025-01-07 | $46.97 | $47.03 | $46.66 | $46.74 | $46.74 | 1,422 |
2025-01-06 | $47.25 | $47.50 | $47.25 | $47.30 | $47.30 | 1,395 |
2025-01-03 | $46.40 | $46.49 | $46.40 | $46.40 | $46.40 | 1,527 |
2025-01-02 | $45.96 | $46.30 | $45.92 | $46.30 | $46.30 | 6,584 |
2024-12-31 | $45.93 | $45.93 | $45.76 | $45.76 | $45.76 | 1,029 |
2024-12-30 | $45.16 | $46.00 | $45.16 | $46.00 | $46.00 | 3,099 |
2024-12-27 | $45.28 | $45.64 | $45.28 | $45.64 | $45.64 | 2,176 |
2024-12-26 | $46.33 | $46.33 | $46.06 | $46.06 | $46.06 | 288 |
2024-12-24 | $46.70 | $46.72 | $46.58 | $46.58 | $46.58 | 358 |
2024-12-23 | $46.65 | $46.74 | $46.56 | $46.60 | $46.60 | 2,892 |
2024-12-20 | $45.81 | $46.51 | $45.81 | $46.48 | $46.48 | 837 |
2024-12-19 | $46.70 | $46.70 | $46.30 | $46.41 | $46.41 | 704 |
2024-12-18 | $47.69 | $47.69 | $46.22 | $46.45 | $46.45 | 836 |
2024-12-17 | $48.24 | $48.24 | $47.89 | $47.89 | $47.89 | 416 |
2024-12-16 | $47.80 | $48.00 | $47.80 | $48.00 | $48.00 | 15,572 |
2024-12-13 | $48.13 | $48.13 | $47.64 | $47.80 | $47.80 | 1,280 |
2024-12-12 | $48.24 | $48.24 | $48.03 | $48.13 | $48.13 | 736 |
2024-12-11 | $47.28 | $48.12 | $47.28 | $48.12 | $48.12 | 472 |
2024-12-10 | $47.54 | $47.54 | $47.21 | $47.21 | $47.20 | 896 |
2024-12-09 | $48.00 | $48.75 | $48.00 | $48.25 | $48.25 | 1,810 |
2024-12-06 | $47.29 | $47.48 | $47.07 | $47.48 | $47.48 | 1,859 |
2024-12-05 | $46.99 | $47.39 | $46.99 | $47.17 | $47.17 | 719 |
2024-12-04 | $46.79 | $47.25 | $46.71 | $47.25 | $47.25 | 1,003 |
2024-12-03 | $46.70 | $46.83 | $46.65 | $46.71 | $46.71 | 1,349 |
2024-12-02 | $46.52 | $46.67 | $46.52 | $46.65 | $46.64 | 2,146 |
2024-11-29 | $46.46 | $46.57 | $46.46 | $46.57 | $46.57 | 265 |
2024-11-27 | $46.98 | $46.98 | $46.37 | $46.40 | $46.40 | 1,115 |
2024-11-26 | $46.40 | $46.94 | $46.40 | $46.91 | $46.91 | 1,598 |
2024-11-25 | $46.29 | $46.46 | $46.23 | $46.46 | $46.46 | 417 |
2024-11-22 | $45.78 | $45.85 | $45.78 | $45.85 | $45.85 | 221 |
2024-11-21 | $46.43 | $46.52 | $46.24 | $46.24 | $46.24 | 989 |
2024-11-20 | $46.70 | $46.85 | $46.70 | $46.85 | $46.85 | 490 |
2024-11-19 | $46.10 | $46.64 | $46.10 | $46.64 | $46.64 | 254 |
2024-11-18 | $45.83 | $45.99 | $45.83 | $45.94 | $45.94 | 730 |
2024-11-15 | $45.98 | $45.98 | $45.20 | $45.49 | $45.49 | 937 |
2024-11-14 | $46.70 | $46.70 | $46.11 | $46.14 | $46.14 | 1,230 |
2024-11-13 | $46.94 | $46.97 | $46.84 | $46.88 | $46.88 | 561 |
2024-11-12 | $46.72 | $46.83 | $46.69 | $46.83 | $46.83 | 1,600 |
2024-11-11 | $46.58 | $46.75 | $46.58 | $46.75 | $46.75 | 927 |
2024-11-08 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 389 |
2024-11-07 | $47.34 | $47.35 | $47.32 | $47.33 | $47.33 | 4,191 |
2024-11-06 | $46.07 | $47.06 | $46.07 | $47.06 | $47.06 | 2,651 |
2024-11-05 | $46.37 | $46.75 | $46.37 | $46.71 | $46.71 | 636 |
2024-11-04 | $46.19 | $46.19 | $46.06 | $46.17 | $46.17 | 606 |
2024-11-01 | $46.58 | $46.67 | $46.04 | $46.06 | $46.06 | 1,053 |
2024-10-31 | $45.76 | $45.85 | $45.75 | $45.81 | $45.81 | 760 |
2024-10-30 | $46.21 | $46.28 | $46.09 | $46.17 | $46.17 | 1,514 |
2024-10-29 | $46.17 | $46.20 | $46.15 | $46.18 | $46.18 | 529 |
2024-10-28 | $46.07 | $46.07 | $46.07 | $46.07 | $46.07 | 23 |
2024-10-25 | $45.92 | $45.96 | $45.61 | $45.61 | $45.61 | 1,450 |
2024-10-24 | $46.25 | $46.25 | $45.61 | $45.76 | $45.76 | 2,980 |
2024-10-23 | $46.28 | $46.28 | $46.01 | $46.14 | $46.14 | 757 |
2024-10-22 | $47.31 | $47.31 | $47.07 | $47.07 | $47.07 | 315 |
2024-10-21 | $46.84 | $46.92 | $46.80 | $46.80 | $46.80 | 508 |
2024-10-18 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 416 |
2024-10-17 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 113 |
2024-10-16 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 579 |
2024-10-15 | $47.16 | $47.26 | $46.83 | $46.98 | $46.98 | 919 |
2024-10-14 | $48.22 | $48.22 | $47.94 | $47.94 | $47.94 | 497 |
2024-10-11 | $47.68 | $48.22 | $47.68 | $48.22 | $48.22 | 466 |
2024-10-10 | $47.59 | $47.69 | $47.59 | $47.66 | $47.66 | 507 |
2024-10-09 | $47.55 | $47.58 | $47.55 | $47.58 | $47.58 | 628 |
2024-10-08 | $47.97 | $48.00 | $47.72 | $47.72 | $47.72 | 1,199 |
2024-10-07 | $48.45 | $48.48 | $48.28 | $48.48 | $48.48 | 1,167 |
2024-10-04 | $48.13 | $48.51 | $47.99 | $48.51 | $48.51 | 2,242 |
2024-10-03 | $47.34 | $47.66 | $47.34 | $47.49 | $47.49 | 337 |
2024-10-02 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 313 |
2024-10-01 | $46.58 | $47.35 | $46.49 | $47.35 | $47.35 | 1,102 |
2024-09-30 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 195 |
2024-09-27 | $46.53 | $46.92 | $46.53 | $46.79 | $46.79 | 592 |
2024-09-26 | $46.26 | $46.30 | $45.71 | $46.29 | $46.29 | 1,344 |
2024-09-25 | $45.32 | $45.34 | $45.15 | $45.17 | $45.17 | 1,335 |
2024-09-24 | $44.94 | $45.55 | $44.92 | $45.55 | $45.55 | 2,258 |
2024-09-23 | $44.10 | $44.39 | $44.10 | $44.39 | $44.39 | 455 |
2024-09-20 | $43.85 | $43.98 | $43.83 | $43.98 | $43.98 | 715 |
2024-09-19 | $44.06 | $44.19 | $44.05 | $44.05 | $44.05 | 944 |
2024-09-18 | $43.20 | $43.53 | $43.20 | $43.27 | $43.27 | 452 |
2024-09-17 | $43.18 | $43.24 | $43.18 | $43.24 | $43.24 | 256 |
2024-09-16 | $42.94 | $42.94 | $42.80 | $42.80 | $42.80 | 795 |
2024-09-13 | $42.93 | $42.98 | $42.93 | $42.98 | $42.98 | 520 |
2024-09-12 | $42.69 | $42.89 | $42.59 | $42.89 | $42.89 | 542 |
2024-09-11 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 68 |
2024-09-10 | $42.21 | $42.24 | $42.21 | $42.24 | $42.24 | 871 |
2024-09-09 | $41.48 | $41.55 | $41.34 | $41.45 | $41.45 | 2,204 |
2024-09-06 | $41.38 | $41.41 | $41.12 | $41.12 | $41.12 | 1,399 |
2024-09-05 | $42.20 | $42.20 | $41.77 | $41.81 | $41.81 | 368 |
2024-09-04 | $41.74 | $41.79 | $41.74 | $41.79 | $41.79 | 381 |
2024-09-03 | $41.66 | $41.91 | $41.66 | $41.83 | $41.83 | 734 |
2024-08-30 | $41.87 | $41.97 | $41.87 | $41.97 | $41.97 | 196 |
2024-08-29 | $41.78 | $41.78 | $41.51 | $41.51 | $41.51 | 1,203 |
2024-08-28 | $40.90 | $41.06 | $40.79 | $40.93 | $40.93 | 23,525 |
2024-08-27 | $41.46 | $41.46 | $41.14 | $41.28 | $41.28 | 1,045 |
2024-08-26 | $42.05 | $42.05 | $41.50 | $41.51 | $41.51 | 3,172 |
2024-08-23 | $43.46 | $43.61 | $43.46 | $43.50 | $43.50 | 384 |
2024-08-22 | $43.64 | $43.64 | $43.31 | $43.31 | $43.31 | 405 |
2024-08-21 | $43.57 | $43.68 | $43.21 | $43.68 | $43.68 | 908 |
2024-08-20 | $43.44 | $43.54 | $43.38 | $43.50 | $43.50 | 917 |
2024-08-19 | $43.49 | $44.10 | $43.49 | $44.10 | $44.10 | 1,267 |
2024-08-16 | $43.48 | $43.61 | $43.48 | $43.58 | $43.58 | 585 |
2024-08-15 | $43.12 | $43.29 | $43.12 | $43.29 | $43.29 | 619 |
2024-08-14 | $42.84 | $42.84 | $42.44 | $42.44 | $42.44 | 501 |
2024-08-13 | $42.37 | $42.92 | $42.37 | $42.78 | $42.78 | 753 |
2024-08-12 | $42.12 | $42.14 | $41.97 | $42.05 | $42.05 | 969 |
2024-08-09 | $42.28 | $42.28 | $42.00 | $42.00 | $42.00 | 1,295 |
2024-08-08 | $42.13 | $42.26 | $42.13 | $42.26 | $42.26 | 735 |
2024-08-07 | $41.96 | $42.05 | $41.58 | $41.77 | $41.77 | 1,762 |
2024-08-06 | $40.97 | $41.57 | $40.97 | $41.35 | $41.35 | 857 |
2024-08-05 | $39.02 | $40.93 | $39.02 | $40.93 | $40.93 | 1,018 |
2024-08-02 | $41.08 | $41.42 | $41.08 | $41.42 | $41.42 | 1,880 |
2024-08-01 | $42.98 | $43.30 | $42.53 | $42.53 | $42.53 | 1,195 |
2024-07-31 | $42.90 | $42.95 | $42.90 | $42.94 | $42.94 | 589 |
2024-07-30 | $43.21 | $43.21 | $42.24 | $42.48 | $42.48 | 676 |
2024-07-29 | $42.95 | $42.99 | $42.90 | $42.90 | $42.90 | 452 |
2024-07-26 | $42.65 | $42.84 | $42.65 | $42.84 | $42.84 | 427 |
2024-07-25 | $42.21 | $42.33 | $42.13 | $42.33 | $42.33 | 668 |
2024-07-24 | $42.75 | $42.76 | $42.14 | $42.14 | $42.14 | 453 |
2024-07-23 | $42.59 | $42.94 | $42.59 | $42.84 | $42.84 | 727 |
2024-07-22 | $42.83 | $42.83 | $42.42 | $42.54 | $42.54 | 3,199 |
2024-07-19 | $42.32 | $42.51 | $42.32 | $42.43 | $42.43 | 428 |
2024-07-18 | $43.14 | $43.36 | $42.50 | $42.50 | $42.50 | 746 |
2024-07-17 | $43.46 | $43.61 | $42.88 | $42.98 | $42.98 | 3,976 |
2024-07-16 | $43.64 | $43.91 | $43.62 | $43.91 | $43.91 | 780 |
2024-07-15 | $43.52 | $43.52 | $43.34 | $43.41 | $43.41 | 1,276 |
2024-07-12 | $43.55 | $43.63 | $43.55 | $43.63 | $43.63 | 319 |
2024-07-11 | $43.88 | $43.88 | $43.26 | $43.26 | $43.26 | 783 |
2024-07-10 | $43.44 | $43.44 | $43.30 | $43.30 | $43.30 | 404 |
2024-07-09 | $43.00 | $43.28 | $43.00 | $43.28 | $43.28 | 517 |
2024-07-08 | $42.97 | $42.97 | $42.94 | $42.94 | $42.94 | 373 |
2024-07-05 | $43.13 | $43.20 | $43.11 | $43.20 | $43.20 | 568 |
2024-07-03 | $43.27 | $43.27 | $43.15 | $43.15 | $43.15 | 486 |
2024-07-02 | $43.16 | $43.16 | $43.13 | $43.13 | $43.13 | 385 |
2024-07-01 | $42.56 | $42.77 | $42.56 | $42.77 | $42.77 | 589 |
2024-06-28 | $42.92 | $42.92 | $42.42 | $42.42 | $42.42 | 145 |
2024-06-27 | $42.63 | $43.38 | $42.43 | $42.85 | $42.85 | 3,289 |
2024-06-26 | $42.18 | $42.60 | $42.18 | $42.60 | $42.60 | 230 |
2024-06-25 | $42.09 | $42.26 | $42.09 | $42.26 | $42.20 | 399 |
2024-06-24 | $41.78 | $41.83 | $41.68 | $41.73 | $41.68 | 1,332 |
2024-06-21 | $41.56 | $41.84 | $41.56 | $41.84 | $41.79 | 259 |
2024-06-20 | $41.76 | $41.77 | $41.52 | $41.66 | $41.60 | 1,519 |
2024-06-18 | $41.38 | $41.81 | $41.38 | $41.81 | $41.75 | 5,083 |
2024-06-17 | $41.33 | $41.58 | $41.33 | $41.58 | $41.58 | 1,356 |
2024-06-14 | $42.02 | $42.02 | $41.49 | $41.56 | $41.56 | 1,121 |
2024-06-13 | $42.97 | $42.97 | $42.24 | $42.24 | $42.24 | 1,683 |
2024-06-12 | $42.67 | $42.88 | $42.67 | $42.85 | $42.85 | 1,003 |
2024-06-11 | $42.31 | $42.34 | $42.24 | $42.34 | $42.34 | 1,273 |
2024-06-10 | $42.48 | $42.60 | $42.48 | $42.60 | $42.60 | 648 |
2024-06-07 | $42.05 | $42.07 | $42.05 | $42.07 | $42.07 | 265 |
2024-06-06 | $41.53 | $41.88 | $41.53 | $41.83 | $41.83 | 598 |
2024-06-05 | $41.55 | $41.55 | $41.48 | $41.48 | $41.48 | 469 |
2024-06-04 | $41.03 | $41.30 | $41.03 | $41.30 | $41.30 | 1,301 |
2024-06-03 | $40.82 | $41.22 | $40.82 | $41.11 | $41.11 | 3,857 |
2024-05-31 | $41.42 | $41.43 | $41.10 | $41.23 | $41.23 | 2,569 |
2024-05-30 | $42.41 | $42.41 | $41.78 | $41.78 | $41.78 | 836 |
2024-05-29 | $41.53 | $42.54 | $41.53 | $42.53 | $42.53 | 639 |
2024-05-28 | $42.41 | $42.41 | $41.86 | $41.86 | $41.86 | 1,670 |
2024-05-24 | $42.83 | $42.83 | $42.52 | $42.52 | $42.52 | 986 |
2024-05-23 | $43.11 | $43.11 | $42.78 | $42.78 | $42.78 | 215 |
2024-05-22 | $43.78 | $43.78 | $43.15 | $43.15 | $43.15 | 1,530 |
2024-05-21 | $43.71 | $43.75 | $43.65 | $43.75 | $43.75 | 438 |
2024-05-20 | $44.18 | $44.18 | $43.89 | $43.89 | $43.89 | 337 |
2024-05-17 | $43.71 | $44.26 | $43.71 | $43.86 | $43.86 | 1,343 |
2024-05-16 | $43.21 | $43.60 | $43.21 | $43.60 | $43.60 | 2,225 |
2024-05-15 | $43.02 | $43.14 | $43.02 | $43.12 | $43.12 | 963 |
2024-05-14 | $42.07 | $42.78 | $42.00 | $42.78 | $42.78 | 1,152 |
2024-05-13 | $44.00 | $44.00 | $43.60 | $43.73 | $43.73 | 890 |
2024-05-10 | $44.16 | $44.16 | $43.72 | $43.73 | $43.73 | 616 |
2024-05-09 | $43.65 | $44.09 | $43.65 | $44.09 | $44.09 | 276 |
2024-05-08 | $43.02 | $43.55 | $43.02 | $43.55 | $43.55 | 1,169 |
2024-05-07 | $43.65 | $43.67 | $43.44 | $43.57 | $43.57 | 2,307 |
2024-05-06 | $44.21 | $44.27 | $44.06 | $44.21 | $44.21 | 2,862 |
2024-05-03 | $44.14 | $44.14 | $43.92 | $43.92 | $43.92 | 1,307 |
2024-05-02 | $43.08 | $43.50 | $43.08 | $43.43 | $43.43 | 938 |
2024-05-01 | $41.88 | $42.28 | $41.71 | $41.97 | $41.97 | 801 |
2024-04-30 | $41.93 | $42.07 | $41.66 | $41.66 | $41.66 | 16,454 |
2024-04-29 | $42.04 | $42.13 | $42.04 | $42.13 | $42.13 | 566 |
2024-04-26 | $41.28 | $41.86 | $41.28 | $41.86 | $41.86 | 935 |
2024-04-25 | $40.37 | $41.05 | $40.37 | $41.05 | $41.05 | 544 |
2024-04-24 | $41.76 | $41.76 | $41.28 | $41.28 | $41.28 | 1,278 |
2024-04-23 | $41.10 | $41.60 | $41.07 | $41.60 | $41.60 | 1,321 |
2024-04-22 | $40.56 | $40.93 | $40.46 | $40.93 | $40.93 | 1,375 |
2024-04-19 | $40.44 | $40.44 | $40.07 | $40.17 | $40.17 | 2,489 |
2024-04-18 | $40.78 | $40.78 | $40.69 | $40.69 | $40.69 | 1,384 |
2024-04-17 | $40.84 | $40.87 | $40.77 | $40.77 | $40.77 | 1,603 |
2024-04-16 | $40.62 | $41.02 | $40.62 | $40.97 | $40.97 | 1,454 |
2024-04-15 | $41.79 | $41.79 | $40.95 | $41.03 | $41.03 | 2,104 |
2024-04-12 | $41.66 | $41.68 | $41.47 | $41.53 | $41.53 | 1,787 |
2024-04-11 | $41.76 | $42.08 | $41.67 | $42.07 | $42.07 | 2,191 |
2024-04-10 | $41.69 | $41.77 | $41.59 | $41.77 | $41.77 | 1,887 |
2024-04-09 | $41.68 | $42.10 | $41.68 | $42.10 | $42.10 | 1,499 |
2024-04-08 | $41.40 | $41.44 | $41.33 | $41.44 | $41.44 | 1,214 |
2024-04-05 | $41.09 | $41.11 | $41.04 | $41.11 | $41.11 | 453 |
2024-04-04 | $40.69 | $41.04 | $40.62 | $40.62 | $40.62 | 1,448 |
2024-04-03 | $40.51 | $40.73 | $40.42 | $40.73 | $40.73 | 1,045 |
2024-04-02 | $40.31 | $40.54 | $40.29 | $40.54 | $40.54 | 1,142 |
2024-04-01 | $40.41 | $40.63 | $40.41 | $40.63 | $40.63 | 845 |
2024-03-28 | $40.51 | $40.51 | $40.37 | $40.37 | $40.37 | 953 |
2024-03-27 | $40.12 | $40.18 | $40.12 | $40.18 | $40.18 | 358 |
2024-03-26 | $40.30 | $40.37 | $39.95 | $40.20 | $40.20 | 4,346 |
2024-03-25 | $40.39 | $40.39 | $40.10 | $40.10 | $40.10 | 900 |
2024-03-22 | $40.25 | $40.39 | $40.06 | $40.39 | $40.39 | 2,330 |
2024-03-21 | $40.97 | $41.01 | $40.43 | $40.43 | $40.43 | 1,336 |
2024-03-20 | $40.33 | $40.75 | $40.33 | $40.75 | $40.75 | 417 |
2024-03-19 | $39.79 | $40.24 | $39.79 | $40.08 | $39.93 | 1,878 |
2024-03-18 | $40.42 | $40.56 | $40.17 | $40.17 | $40.02 | 1,601 |
2024-03-15 | $40.31 | $40.48 | $40.19 | $40.19 | $40.19 | 4,733 |
2024-03-14 | $40.67 | $40.67 | $40.54 | $40.54 | $40.54 | 518 |
2024-03-13 | $40.95 | $41.02 | $40.80 | $40.80 | $40.80 | 6,809 |
2024-03-12 | $39.85 | $40.17 | $39.85 | $40.03 | $40.03 | 814 |
2024-03-11 | $39.30 | $39.93 | $39.30 | $39.62 | $39.62 | 9,327 |
2024-03-08 | $39.45 | $40.00 | $38.30 | $39.61 | $39.61 | 8,514 |
2024-03-07 | $39.66 | $39.66 | $39.35 | $39.41 | $39.41 | 1,624 |
2024-03-06 | $39.85 | $39.92 | $39.57 | $39.57 | $39.57 | 652 |
2024-03-05 | $39.24 | $39.30 | $39.17 | $39.30 | $39.30 | 1,555 |
2024-03-04 | $39.78 | $40.00 | $39.62 | $39.62 | $39.62 | 19,008 |
2024-03-01 | $39.12 | $39.78 | $39.12 | $39.75 | $39.75 | 1,106 |
2024-02-29 | $39.38 | $39.41 | $38.97 | $39.26 | $39.26 | 5,458 |
2024-02-28 | $39.20 | $39.20 | $38.67 | $39.00 | $39.00 | 4,818 |
2024-02-27 | $38.23 | $38.69 | $38.11 | $38.69 | $38.69 | 2,043 |
2024-02-26 | $37.14 | $38.03 | $37.14 | $37.96 | $37.96 | 13,033 |
2024-02-23 | $38.17 | $38.17 | $37.34 | $37.79 | $37.79 | 5,861 |
2024-02-22 | $37.32 | $37.51 | $37.32 | $37.41 | $37.41 | 17,401 |
2024-02-21 | $37.35 | $37.35 | $36.77 | $36.90 | $36.90 | 1,069 |
2024-02-20 | $37.16 | $37.16 | $36.67 | $37.06 | $37.06 | 5,135 |
2024-02-16 | $37.42 | $37.64 | $37.33 | $37.54 | $37.54 | 1,686 |
2024-02-15 | $37.81 | $37.81 | $37.40 | $37.73 | $37.73 | 2,458 |
2024-02-14 | $37.23 | $37.57 | $37.08 | $37.57 | $37.57 | 5,024 |
2024-02-13 | $36.54 | $37.01 | $36.54 | $36.76 | $36.76 | 12,805 |
2024-02-12 | $37.75 | $37.88 | $37.75 | $37.77 | $37.77 | 12,356 |
2024-02-09 | $36.89 | $37.43 | $36.85 | $37.43 | $37.43 | 10,009 |
2024-02-08 | $36.38 | $36.68 | $36.25 | $36.65 | $36.65 | 2,853 |
2024-02-07 | $36.25 | $36.56 | $36.25 | $36.56 | $36.56 | 14,950 |
2024-02-06 | $36.33 | $36.59 | $36.28 | $36.59 | $36.59 | 12,857 |
2024-02-05 | $35.96 | $36.12 | $35.79 | $36.12 | $36.12 | 5,246 |
2024-02-02 | $35.67 | $36.32 | $35.67 | $36.28 | $36.28 | 55,612 |
2024-02-01 | $35.77 | $35.77 | $35.38 | $35.45 | $35.45 | 11,221 |
2024-01-31 | $35.43 | $35.53 | $35.22 | $35.22 | $35.22 | 11,139 |
2024-01-30 | $36.05 | $36.12 | $35.54 | $35.58 | $35.58 | 3,428 |
2024-01-29 | $36.28 | $36.35 | $36.28 | $36.35 | $36.35 | 215 |
2024-01-26 | $36.66 | $36.74 | $36.48 | $36.66 | $36.66 | 2,639 |
2024-01-25 | $36.72 | $36.72 | $36.53 | $36.56 | $36.56 | 10,547 |
2024-01-24 | $36.71 | $36.92 | $36.71 | $36.73 | $36.73 | 20,549 |
2024-01-23 | $36.61 | $36.72 | $36.46 | $36.54 | $36.54 | 7,292 |
2024-01-22 | $36.27 | $36.57 | $36.16 | $36.31 | $36.31 | 5,222 |
2024-01-19 | $35.84 | $36.28 | $35.84 | $36.28 | $36.28 | 7,614 |
2024-01-18 | $35.73 | $35.78 | $35.71 | $35.76 | $35.76 | 449 |
2024-01-17 | $35.23 | $35.66 | $35.21 | $35.66 | $35.66 | 3,315 |
2024-01-16 | $36.09 | $36.09 | $35.71 | $35.77 | $35.77 | 3,060 |
2024-01-12 | $37.21 | $37.21 | $36.61 | $36.61 | $36.61 | 494 |
2024-01-11 | $37.16 | $37.16 | $36.69 | $37.01 | $37.01 | 9,276 |
2024-01-10 | $36.57 | $36.92 | $36.57 | $36.92 | $36.92 | 1,821 |
2024-01-09 | $36.66 | $37.04 | $36.64 | $36.95 | $36.95 | 1,092 |
2024-01-08 | $36.50 | $36.86 | $36.43 | $36.86 | $36.86 | 3,151 |
2024-01-05 | $36.52 | $36.70 | $36.51 | $36.51 | $36.51 | 1,186 |
2024-01-04 | $36.59 | $36.88 | $36.59 | $36.61 | $36.61 | 2,400 |
2024-01-03 | $36.89 | $37.21 | $36.87 | $37.14 | $37.14 | 1,480 |
2024-01-02 | $37.62 | $37.62 | $37.26 | $37.26 | $37.26 | 603 |
2023-12-29 | $38.44 | $38.53 | $38.09 | $38.10 | $38.10 | 1,390 |
2023-12-28 | $38.45 | $38.73 | $38.45 | $38.56 | $38.56 | 3,980 |
2023-12-27 | $38.39 | $38.50 | $38.33 | $38.50 | $38.50 | 4,632 |
2023-12-26 | $39.13 | $39.13 | $38.50 | $38.50 | $38.50 | 952 |
2023-12-22 | $39.05 | $39.29 | $38.85 | $38.92 | $38.92 | 6,741 |
2023-12-21 | $38.65 | $39.21 | $38.65 | $39.21 | $39.21 | 1,651 |
2023-12-20 | $38.81 | $39.16 | $38.14 | $38.14 | $38.14 | 4,040 |
2023-12-19 | $38.49 | $39.06 | $38.49 | $39.00 | $39.00 | 3,665 |
2023-12-18 | $37.89 | $38.26 | $37.74 | $38.23 | $38.23 | 5,298 |
2023-12-15 | $37.91 | $37.99 | $37.57 | $37.88 | $37.88 | 6,640 |
2023-12-14 | $37.50 | $37.70 | $37.48 | $37.52 | $37.52 | 1,717 |
2023-12-13 | $36.56 | $37.00 | $36.31 | $37.00 | $37.00 | 2,404 |
2023-12-12 | $36.52 | $36.74 | $36.43 | $36.74 | $36.74 | 1,047 |
2023-12-11 | $36.78 | $36.88 | $36.74 | $36.76 | $36.76 | 757 |
2023-12-08 | $36.80 | $36.84 | $36.53 | $36.84 | $36.84 | 4,627 |
2023-12-07 | $36.42 | $36.49 | $36.42 | $36.48 | $36.48 | 807 |
2023-12-06 | $36.62 | $36.74 | $36.25 | $36.28 | $36.28 | 2,278 |
2023-12-05 | $36.16 | $36.78 | $36.16 | $36.71 | $36.71 | 1,975 |
2023-12-04 | $36.13 | $36.68 | $36.13 | $36.48 | $36.48 | 1,562 |
2023-12-01 | $36.64 | $36.76 | $36.64 | $36.76 | $36.76 | 434 |
2023-11-30 | $36.46 | $36.46 | $36.21 | $36.33 | $36.33 | 1,070 |
2023-11-29 | $37.10 | $37.10 | $36.46 | $36.46 | $36.46 | 1,294 |
2023-11-28 | $36.58 | $37.05 | $36.49 | $37.05 | $37.05 | 2,213 |
2023-11-27 | $35.99 | $36.30 | $35.99 | $36.23 | $36.23 | 1,297 |
2023-11-24 | $35.96 | $35.96 | $35.86 | $35.93 | $35.93 | 4,933 |
2023-11-22 | $36.12 | $36.12 | $35.97 | $35.97 | $35.97 | 670 |
2023-11-21 | $35.77 | $35.77 | $35.29 | $35.68 | $35.68 | 1,179 |
2023-11-20 | $36.01 | $36.18 | $36.01 | $36.18 | $36.18 | 796 |
2023-11-17 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 438 |
2023-11-16 | $35.04 | $35.54 | $35.04 | $35.54 | $35.54 | 1,598 |
2023-11-15 | $35.72 | $35.72 | $35.61 | $35.67 | $35.67 | 920 |
2023-11-14 | $35.63 | $35.66 | $35.33 | $35.37 | $35.37 | 2,451 |
2023-11-13 | $35.06 | $35.06 | $34.83 | $34.90 | $34.90 | 1,545 |
2023-11-10 | $35.59 | $35.59 | $34.80 | $35.23 | $35.23 | 38,413 |
2023-11-09 | $35.77 | $35.77 | $34.99 | $34.99 | $34.99 | 2,203 |
2023-11-08 | $35.56 | $35.77 | $35.44 | $35.77 | $35.77 | 876 |
2023-11-07 | $35.59 | $36.01 | $35.59 | $36.01 | $36.01 | 1,612 |
2023-11-06 | $35.49 | $35.61 | $35.31 | $35.47 | $35.47 | 7,046 |
2023-11-03 | $35.18 | $35.76 | $35.18 | $35.60 | $35.60 | 829 |
2023-11-02 | $34.67 | $34.67 | $34.46 | $34.64 | $34.64 | 1,125 |
2023-11-01 | $34.22 | $34.27 | $34.22 | $34.27 | $34.27 | 2,027 |
2023-10-31 | $33.88 | $34.14 | $33.88 | $34.14 | $34.14 | 5,258 |
2023-10-30 | $34.08 | $34.08 | $33.70 | $33.98 | $33.98 | 5,177 |
2023-10-27 | $33.90 | $33.91 | $33.60 | $33.60 | $33.60 | 2,664 |
2023-10-26 | $33.03 | $33.39 | $32.42 | $33.12 | $33.12 | 15,547 |
2023-10-25 | $34.12 | $34.12 | $33.40 | $33.40 | $33.40 | 3,916 |
2023-10-24 | $34.51 | $34.85 | $34.51 | $34.74 | $34.74 | 2,959 |
2023-10-23 | $33.64 | $34.13 | $33.61 | $34.13 | $34.13 | 3,470 |
2023-10-20 | $34.10 | $34.10 | $33.86 | $33.88 | $33.88 | 1,442 |
2023-10-19 | $34.72 | $34.72 | $34.32 | $34.32 | $34.32 | 524 |
2023-10-18 | $35.11 | $35.13 | $34.45 | $34.54 | $34.54 | 4,747 |
2023-10-17 | $35.11 | $35.25 | $35.11 | $35.25 | $35.25 | 2,147 |
2023-10-16 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 123 |
2023-10-13 | $35.36 | $35.36 | $34.92 | $34.92 | $34.92 | 915 |
2023-10-12 | $35.57 | $35.57 | $35.38 | $35.38 | $35.38 | 206 |
2023-10-11 | $35.99 | $36.05 | $35.82 | $35.84 | $35.84 | 1,101 |
2023-10-10 | $35.80 | $36.03 | $35.67 | $35.67 | $35.67 | 5,048 |
2023-10-09 | $35.29 | $35.43 | $35.20 | $35.43 | $35.43 | 2,148 |
2023-10-06 | $35.42 | $35.63 | $35.42 | $35.59 | $35.59 | 813 |
2023-10-05 | $34.43 | $34.68 | $34.07 | $34.68 | $34.68 | 35,555 |
2023-10-04 | $34.71 | $34.78 | $34.62 | $34.72 | $34.72 | 1,987 |
2023-10-03 | $35.02 | $35.04 | $34.59 | $34.59 | $34.59 | 3,335 |
2023-10-02 | $35.18 | $35.29 | $35.12 | $35.29 | $35.29 | 1,749 |
2023-09-29 | $35.31 | $35.33 | $35.12 | $35.12 | $35.12 | 1,697 |
2023-09-28 | $34.39 | $34.84 | $34.34 | $34.81 | $34.81 | 1,031 |
2023-09-27 | $34.70 | $34.83 | $34.58 | $34.71 | $34.71 | 5,043 |
2023-09-26 | $34.79 | $34.79 | $34.58 | $34.58 | $34.58 | 3,192 |
2023-09-25 | $34.63 | $35.13 | $34.63 | $35.13 | $35.13 | 1,192 |
2023-09-22 | $34.93 | $34.99 | $34.52 | $34.56 | $34.56 | 7,488 |
2023-09-21 | $34.49 | $34.49 | $34.36 | $34.42 | $34.42 | 640 |
2023-09-20 | $35.57 | $35.57 | $35.02 | $35.02 | $35.02 | 2,399 |
2023-09-19 | $35.58 | $35.64 | $35.39 | $35.64 | $35.64 | 884 |
2023-09-18 | $36.37 | $36.37 | $36.01 | $36.01 | $36.01 | 2,378 |
2023-09-15 | $36.63 | $36.63 | $36.19 | $36.26 | $36.26 | 883 |
2023-09-14 | $36.81 | $36.93 | $36.53 | $36.75 | $36.75 | 2,319 |
2023-09-13 | $36.22 | $36.67 | $36.22 | $36.60 | $36.60 | 1,106 |
2023-09-12 | $36.38 | $36.60 | $36.38 | $36.38 | $36.38 | 1,244 |
2023-09-11 | $36.31 | $36.63 | $36.11 | $36.63 | $36.63 | 2,362 |
2023-09-08 | $36.27 | $36.27 | $36.01 | $36.07 | $36.07 | 1,255 |
2023-09-07 | $36.30 | $36.30 | $35.88 | $36.28 | $36.28 | 1,601 |
2023-09-06 | $37.23 | $37.40 | $36.82 | $36.97 | $36.97 | 1,892 |
2023-09-05 | $37.18 | $37.41 | $37.18 | $37.41 | $37.41 | 1,009 |
2023-09-01 | $37.33 | $37.57 | $37.33 | $37.46 | $37.46 | 2,615 |
2023-08-31 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 135 |
2023-08-30 | $36.51 | $36.72 | $36.51 | $36.72 | $36.72 | 1,769 |
2023-08-29 | $36.62 | $36.62 | $36.52 | $36.53 | $36.53 | 1,447 |
2023-08-28 | $35.84 | $35.96 | $35.57 | $35.77 | $35.77 | 1,564 |
2023-08-25 | $35.44 | $35.73 | $35.33 | $35.73 | $35.73 | 1,798 |
2023-08-24 | $35.42 | $35.42 | $35.33 | $35.33 | $35.33 | 509 |
2023-08-23 | $35.53 | $35.83 | $35.52 | $35.65 | $35.65 | 1,673 |
2023-08-22 | $35.18 | $35.18 | $35.02 | $35.02 | $35.02 | 735 |
2023-08-21 | $34.53 | $35.03 | $34.53 | $35.03 | $35.03 | 1,398 |
2023-08-18 | $34.40 | $34.65 | $34.39 | $34.65 | $34.65 | 1,822 |
2023-08-17 | $35.57 | $35.57 | $35.31 | $35.31 | $35.31 | 1,454 |
2023-08-16 | $35.65 | $35.71 | $35.41 | $35.43 | $35.43 | 1,116 |
2023-08-15 | $36.65 | $36.65 | $36.06 | $36.06 | $36.06 | 1,518 |
2023-08-14 | $36.85 | $37.24 | $36.85 | $37.24 | $37.24 | 801 |
2023-08-11 | $37.12 | $37.22 | $37.12 | $37.22 | $37.22 | 902 |
2023-08-10 | $37.89 | $37.89 | $37.34 | $37.34 | $37.34 | 567 |
2023-08-09 | $37.22 | $37.26 | $37.12 | $37.12 | $37.12 | 5,056 |
2023-08-08 | $37.30 | $37.57 | $37.30 | $37.57 | $37.57 | 214 |
2023-08-07 | $37.74 | $38.04 | $37.66 | $38.04 | $38.04 | 717 |
2023-08-04 | $38.59 | $38.71 | $37.94 | $37.94 | $37.94 | 1,226 |
2023-08-03 | $37.98 | $37.99 | $37.75 | $37.75 | $37.75 | 1,968 |
2023-08-02 | $37.62 | $37.64 | $37.06 | $37.46 | $37.46 | 841 |
2023-08-01 | $38.24 | $38.24 | $38.17 | $38.23 | $38.23 | 4,362 |
2023-07-31 | $38.37 | $38.61 | $38.37 | $38.61 | $38.61 | 832 |
2023-07-28 | $37.64 | $37.99 | $37.64 | $37.99 | $37.99 | 410 |
2023-07-27 | $37.51 | $37.53 | $36.60 | $36.60 | $36.60 | 1,955 |
2023-07-26 | $37.09 | $37.09 | $36.81 | $37.04 | $37.04 | 8,627 |
2023-07-25 | $37.21 | $37.58 | $36.98 | $36.98 | $36.98 | 2,497 |
2023-07-24 | $37.21 | $37.28 | $37.17 | $37.19 | $37.19 | 693 |
2023-07-21 | $37.23 | $37.23 | $37.17 | $37.17 | $37.17 | 247 |
2023-07-20 | $37.89 | $37.92 | $37.14 | $37.14 | $37.14 | 1,585 |
2023-07-19 | $38.11 | $38.58 | $38.05 | $38.41 | $38.41 | 5,527 |
2023-07-18 | $37.24 | $37.35 | $37.09 | $37.18 | $37.18 | 1,777 |
2023-07-17 | $37.10 | $37.21 | $37.00 | $37.18 | $37.18 | 1,882 |
2023-07-14 | $37.47 | $37.48 | $37.08 | $37.18 | $37.18 | 1,432 |
2023-07-13 | $36.88 | $37.33 | $36.85 | $37.33 | $37.33 | 1,278 |
2023-07-12 | $36.28 | $36.70 | $36.19 | $36.36 | $36.36 | 1,511 |
2023-07-11 | $35.53 | $35.84 | $35.51 | $35.84 | $35.84 | 2,349 |
2023-07-10 | $34.98 | $35.14 | $34.98 | $35.13 | $35.13 | 1,430 |
2023-07-07 | $34.60 | $34.93 | $34.60 | $34.87 | $34.87 | 816 |
2023-07-06 | $33.90 | $33.95 | $33.82 | $33.95 | $33.95 | 778 |
2023-07-05 | $34.79 | $34.92 | $34.74 | $34.91 | $34.91 | 1,934 |
2023-07-03 | $35.18 | $35.18 | $35.06 | $35.06 | $35.06 | 902 |
2023-06-30 | $35.12 | $35.12 | $34.84 | $35.01 | $35.01 | 419 |
2023-06-29 | $34.68 | $34.68 | $34.65 | $34.66 | $34.66 | 623 |
2023-06-28 | $34.69 | $35.05 | $34.69 | $34.76 | $34.76 | 2,028 |
2023-06-27 | $34.19 | $34.53 | $34.12 | $34.50 | $34.50 | 2,037 |
2023-06-26 | $34.47 | $34.47 | $33.88 | $33.88 | $33.88 | 1,281 |
2023-06-23 | $34.57 | $34.57 | $34.32 | $34.32 | $34.32 | 865 |
2023-06-22 | $34.41 | $34.93 | $34.41 | $34.93 | $34.93 | 3,837 |
2023-06-21 | $34.60 | $34.60 | $34.52 | $34.52 | $34.52 | 468 |
2023-06-20 | $34.82 | $34.95 | $34.81 | $34.95 | $34.95 | 2,307 |
2023-06-16 | $35.42 | $35.49 | $35.41 | $35.49 | $35.49 | 437 |
2023-06-15 | $35.42 | $35.54 | $35.39 | $35.50 | $35.50 | 894 |
2023-06-14 | $35.19 | $35.32 | $35.19 | $35.26 | $35.26 | 1,319 |
2023-06-13 | $35.11 | $35.18 | $35.11 | $35.18 | $35.18 | 244 |
2023-06-12 | $34.66 | $35.07 | $34.66 | $35.00 | $35.00 | 3,826 |
2023-06-09 | $34.99 | $35.17 | $34.67 | $34.67 | $34.67 | 3,800 |
2023-06-08 | $34.38 | $34.87 | $34.38 | $34.70 | $34.70 | 1,024 |
2023-06-07 | $35.15 | $35.16 | $34.04 | $34.04 | $34.04 | 3,383 |
2023-06-06 | $34.11 | $35.00 | $34.11 | $34.99 | $34.99 | 529 |
2023-06-05 | $33.77 | $34.32 | $33.77 | $34.32 | $34.32 | 400 |
2023-06-02 | $34.21 | $34.21 | $34.04 | $34.08 | $34.08 | 1,850 |
2023-06-01 | $33.32 | $34.15 | $33.32 | $33.82 | $33.82 | 4,397 |
2023-05-31 | $32.97 | $32.97 | $32.77 | $32.77 | $32.77 | 1,607 |
2023-05-30 | $33.21 | $33.21 | $32.73 | $33.00 | $33.00 | 1,751 |
2023-05-26 | $32.88 | $33.01 | $32.88 | $33.00 | $33.00 | 1,224 |
2023-05-25 | $32.17 | $32.17 | $31.78 | $31.78 | $31.78 | 1,608 |
2023-05-24 | $31.75 | $32.01 | $31.75 | $32.01 | $32.01 | 3,407 |
2023-05-23 | $32.32 | $32.52 | $32.02 | $32.02 | $32.02 | 1,463 |
2023-05-22 | $32.04 | $32.43 | $32.01 | $32.30 | $32.30 | 3,839 |
2023-05-19 | $32.32 | $32.32 | $31.94 | $31.94 | $31.94 | 119,848 |
2023-05-18 | $32.50 | $32.50 | $32.16 | $32.40 | $32.40 | 1,634 |
2023-05-17 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 1,036 |
2023-05-16 | $32.19 | $32.34 | $32.11 | $32.12 | $32.12 | 1,450 |
2023-05-15 | $32.05 | $32.78 | $32.05 | $32.78 | $32.78 | 357 |
2023-05-12 | $32.59 | $32.59 | $31.90 | $31.90 | $31.90 | 542 |
2023-05-11 | $32.63 | $32.84 | $32.63 | $32.84 | $32.84 | 1,017 |
2023-05-10 | $32.06 | $32.40 | $32.06 | $32.40 | $32.40 | 707 |
2023-05-09 | $31.74 | $31.74 | $31.60 | $31.64 | $31.64 | 586 |
2023-05-08 | $31.48 | $31.73 | $31.48 | $31.73 | $31.73 | 1,600 |
2023-05-05 | $30.90 | $30.97 | $30.90 | $30.97 | $30.97 | 688 |
2023-05-04 | $30.55 | $30.56 | $30.52 | $30.52 | $30.52 | 557 |
2023-05-03 | $29.94 | $30.32 | $29.94 | $30.23 | $30.23 | 1,696 |
2023-05-02 | $30.10 | $30.14 | $30.00 | $30.00 | $30.00 | 744 |
2023-05-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 614 |
2023-04-28 | $30.26 | $30.99 | $30.26 | $30.83 | $30.83 | 1,461 |
2023-04-27 | $30.85 | $30.86 | $30.83 | $30.86 | $30.86 | 1,071 |
2023-04-26 | $30.28 | $30.28 | $29.98 | $29.98 | $29.98 | 1,256 |
2023-04-25 | $30.08 | $30.08 | $29.85 | $29.90 | $29.90 | 1,220 |
2023-04-24 | $30.67 | $30.67 | $30.29 | $30.51 | $30.51 | 2,609 |
2023-04-21 | $30.67 | $30.83 | $30.67 | $30.83 | $30.83 | 347 |
2023-04-20 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 173 |
2023-04-19 | $31.25 | $31.26 | $31.13 | $31.13 | $31.13 | 887 |
2023-04-18 | $31.36 | $31.37 | $31.19 | $31.29 | $31.29 | 2,233 |
2023-04-17 | $31.34 | $31.48 | $31.34 | $31.48 | $31.48 | 823 |
2023-04-14 | $31.19 | $31.31 | $31.19 | $31.31 | $31.31 | 448 |
2023-04-13 | $31.24 | $31.43 | $31.24 | $31.43 | $31.43 | 1,070 |
2023-04-12 | $31.65 | $31.65 | $30.59 | $30.59 | $30.59 | 2,381 |
2023-04-11 | $31.88 | $31.88 | $31.50 | $31.62 | $31.62 | 185,256 |
2023-04-10 | $31.85 | $32.01 | $31.76 | $31.96 | $31.96 | 1,221 |
2023-04-06 | $31.97 | $32.10 | $31.97 | $32.08 | $32.08 | 996 |
2023-04-05 | $31.86 | $31.93 | $31.76 | $31.76 | $31.76 | 1,311 |
2023-04-04 | $32.39 | $32.67 | $32.36 | $32.67 | $32.67 | 3,269 |
2023-04-03 | $32.39 | $32.48 | $32.21 | $32.48 | $32.48 | 1,078 |
2023-03-31 | $32.99 | $32.99 | $32.88 | $32.98 | $32.98 | 2,096 |
2023-03-30 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 252 |
2023-03-29 | $32.14 | $32.34 | $32.14 | $32.34 | $32.34 | 664 |
2023-03-28 | $31.54 | $31.63 | $31.50 | $31.63 | $31.63 | 887 |
2023-03-27 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 146 |
2023-03-24 | $31.25 | $31.36 | $31.24 | $31.36 | $31.36 | 654 |
2023-03-23 | $32.10 | $32.11 | $31.65 | $31.65 | $31.65 | 790 |
2023-03-22 | $31.56 | $31.56 | $31.22 | $31.22 | $31.22 | 330 |
2023-03-21 | $31.05 | $31.66 | $31.05 | $31.56 | $31.56 | 1,548 |
2023-03-20 | $30.84 | $30.84 | $30.81 | $30.81 | $30.81 | 411 |
2023-03-17 | $31.06 | $31.14 | $31.06 | $31.14 | $31.14 | 987 |
2023-03-16 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 78 |
2023-03-15 | $30.45 | $30.73 | $30.40 | $30.72 | $30.72 | 1,968 |
2023-03-14 | $30.97 | $30.97 | $30.75 | $30.85 | $30.85 | 786 |
2023-03-13 | $29.59 | $30.59 | $29.59 | $30.59 | $30.59 | 1,183 |
2023-03-10 | $30.64 | $30.64 | $30.19 | $30.19 | $30.19 | 218 |
2023-03-09 | $31.19 | $31.19 | $30.89 | $30.89 | $30.89 | 412 |
2023-03-08 | $31.50 | $31.75 | $31.49 | $31.75 | $31.75 | 3,191 |
2023-03-07 | $32.36 | $32.36 | $32.05 | $32.05 | $32.05 | 534 |
2023-03-06 | $32.17 | $32.17 | $31.72 | $31.72 | $31.72 | 817 |
2023-03-03 | $32.06 | $32.06 | $31.96 | $32.01 | $32.01 | 2,744 |
2023-03-02 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 692 |
2023-03-01 | $31.82 | $31.90 | $31.73 | $31.73 | $31.73 | 432 |
2023-02-28 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 574 |
2023-02-27 | $32.50 | $32.58 | $32.50 | $32.56 | $32.56 | 568 |
2023-02-24 | $32.63 | $32.63 | $32.17 | $32.30 | $32.30 | 668 |
2023-02-23 | $33.37 | $33.57 | $33.00 | $33.44 | $33.44 | 766 |
2023-02-22 | $33.71 | $33.75 | $33.64 | $33.75 | $33.75 | 326 |
2023-02-21 | $33.95 | $34.24 | $33.47 | $33.47 | $33.47 | 773 |
2023-02-17 | $34.71 | $34.71 | $34.52 | $34.62 | $34.62 | 690 |
2023-02-16 | $36.11 | $36.12 | $35.53 | $35.53 | $35.53 | 1,179 |
2023-02-15 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 17 |
2023-02-14 | $35.14 | $35.54 | $35.08 | $35.54 | $35.54 | 2,023 |
2023-02-13 | $34.90 | $35.74 | $34.90 | $35.74 | $35.74 | 1,792 |
2023-02-10 | $35.14 | $35.14 | $34.69 | $34.76 | $34.76 | 426 |
2023-02-09 | $36.59 | $36.59 | $35.48 | $35.48 | $35.48 | 1,091 |
2023-02-08 | $36.35 | $36.35 | $35.88 | $35.98 | $35.98 | 2,080 |
2023-02-07 | $36.42 | $36.44 | $36.42 | $36.42 | $36.42 | 2,230 |
2023-02-06 | $36.51 | $36.63 | $36.29 | $36.34 | $36.34 | 1,874 |
2023-02-03 | $37.74 | $37.90 | $36.93 | $36.93 | $36.93 | 1,173 |
2023-02-02 | $38.00 | $38.43 | $37.97 | $38.43 | $38.43 | 997 |
2023-02-01 | $36.32 | $37.22 | $36.32 | $37.22 | $37.22 | 2,756 |
2023-01-31 | $36.48 | $36.51 | $36.31 | $36.51 | $36.51 | 1,313 |
2023-01-30 | $36.56 | $36.56 | $35.87 | $35.87 | $35.87 | 958 |
2023-01-27 | $36.57 | $37.14 | $36.47 | $37.14 | $37.14 | 795 |
2023-01-26 | $36.22 | $36.22 | $35.62 | $36.13 | $36.13 | 4,365 |
2023-01-25 | $34.34 | $35.47 | $34.34 | $35.47 | $35.47 | 922 |
2023-01-24 | $35.42 | $35.50 | $35.20 | $35.20 | $35.20 | 1,062 |
2023-01-23 | $35.67 | $35.76 | $35.58 | $35.76 | $35.76 | 2,238 |
2023-01-20 | $34.50 | $34.87 | $34.50 | $34.86 | $34.86 | 1,389 |
2023-01-19 | $33.46 | $33.56 | $33.38 | $33.56 | $33.56 | 1,179 |
2023-01-18 | $34.14 | $34.14 | $33.50 | $33.50 | $33.50 | 3,046 |
2023-01-17 | $34.06 | $34.06 | $33.75 | $33.96 | $33.96 | 1,981 |
2023-01-13 | $33.61 | $34.07 | $33.52 | $34.05 | $34.05 | 2,488 |
2023-01-12 | $32.72 | $33.47 | $32.72 | $33.47 | $33.47 | 1,125 |
2023-01-11 | $33.11 | $33.36 | $33.11 | $33.36 | $33.36 | 753 |
2023-01-10 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 369 |
2023-01-09 | $31.96 | $32.06 | $31.59 | $31.59 | $31.59 | 2,063 |
2023-01-06 | $30.65 | $31.34 | $30.65 | $31.31 | $31.31 | 2,186 |
2023-01-05 | $30.72 | $31.05 | $30.71 | $30.90 | $30.90 | 621 |
2023-01-04 | $30.75 | $31.22 | $30.75 | $31.22 | $31.22 | 2,285 |
2023-01-03 | $29.94 | $30.50 | $29.79 | $30.17 | $30.17 | 1,421 |
2022-12-30 | $29.36 | $29.54 | $29.22 | $29.54 | $29.54 | 6,831 |
2022-12-29 | $29.50 | $29.77 | $29.50 | $29.77 | $29.77 | 4,289 |
2022-12-28 | $29.10 | $29.10 | $28.81 | $28.88 | $28.88 | 2,734 |
2022-12-27 | $29.81 | $29.82 | $29.36 | $29.36 | $29.36 | 8,995 |
2022-12-23 | $29.84 | $29.87 | $29.73 | $29.77 | $29.77 | 786 |
2022-12-22 | $30.43 | $30.43 | $29.73 | $30.10 | $30.10 | 2,113 |
2022-12-21 | $30.15 | $30.81 | $30.11 | $30.71 | $30.71 | 5,757 |
2022-12-20 | $30.20 | $30.35 | $30.20 | $30.27 | $30.27 | 1,149 |
2022-12-19 | $30.54 | $30.60 | $30.54 | $30.57 | $30.57 | 485 |
2022-12-16 | $31.07 | $31.07 | $30.72 | $30.84 | $30.84 | 2,126 |
2022-12-15 | $31.31 | $31.31 | $31.19 | $31.19 | $31.19 | 1,155 |
2022-12-14 | $32.34 | $32.49 | $32.29 | $32.49 | $32.49 | 1,771 |
2022-12-13 | $32.29 | $32.34 | $32.29 | $32.34 | $32.34 | 550 |
2022-12-12 | $31.70 | $31.94 | $31.70 | $31.94 | $31.94 | 2,810 |
2022-12-09 | $32.14 | $32.14 | $31.90 | $31.94 | $31.94 | 9,119 |
2022-12-08 | $31.83 | $32.17 | $31.83 | $32.12 | $32.12 | 1,926 |
2022-12-07 | $32.00 | $32.00 | $31.42 | $31.46 | $31.46 | 1,526 |
2022-12-06 | $32.53 | $32.53 | $31.88 | $31.88 | $31.88 | 1,185 |
2022-12-05 | $33.39 | $33.39 | $32.49 | $32.55 | $32.55 | 895 |
2022-12-02 | $33.18 | $33.23 | $33.11 | $33.18 | $33.18 | 1,118 |
2022-12-01 | $31.93 | $32.82 | $31.93 | $32.69 | $32.69 | 4,710 |
2022-11-30 | $31.23 | $32.22 | $31.17 | $32.22 | $32.22 | 2,226 |
2022-11-29 | $30.45 | $30.46 | $30.27 | $30.38 | $30.38 | 1,832 |
2022-11-28 | $29.94 | $30.21 | $29.90 | $29.91 | $29.91 | 1,371 |
2022-11-25 | $29.92 | $29.95 | $29.89 | $29.89 | $29.89 | 583 |
2022-11-23 | $30.07 | $30.39 | $30.07 | $30.27 | $30.27 | 1,542 |
2022-11-22 | $29.88 | $29.88 | $29.76 | $29.88 | $29.88 | 798 |
2022-11-21 | $30.75 | $30.75 | $30.03 | $30.12 | $30.12 | 4,133 |
2022-11-18 | $30.81 | $30.94 | $30.81 | $30.87 | $30.87 | 537 |
2022-11-17 | $31.77 | $31.83 | $31.47 | $31.57 | $31.57 | 958 |
2022-11-16 | $31.93 | $31.93 | $31.61 | $31.64 | $31.64 | 6,636 |
2022-11-15 | $32.52 | $33.05 | $32.37 | $32.57 | $32.57 | 12,711 |
2022-11-14 | $31.00 | $31.44 | $30.94 | $31.19 | $31.19 | 1,920 |
2022-11-11 | $30.99 | $31.36 | $30.95 | $31.28 | $31.28 | 1,560 |
2022-11-10 | $29.10 | $30.09 | $29.10 | $30.09 | $30.09 | 3,461 |
2022-11-09 | $28.30 | $28.33 | $27.71 | $27.71 | $27.71 | 1,656 |
2022-11-08 | $28.78 | $29.07 | $28.78 | $28.95 | $28.95 | 1,133 |
2022-11-07 | $29.16 | $29.16 | $28.72 | $28.88 | $28.88 | 895 |
2022-11-04 | $29.49 | $29.49 | $28.82 | $28.82 | $28.82 | 1,614 |
2022-11-03 | $29.14 | $29.14 | $28.66 | $28.66 | $28.66 | 263 |
2022-11-02 | $28.82 | $28.92 | $28.39 | $28.39 | $28.39 | 2,150 |
2022-11-01 | $29.91 | $29.92 | $29.19 | $29.19 | $29.19 | 3,041 |
2022-10-31 | $29.51 | $29.56 | $29.46 | $29.46 | $29.46 | 546 |
2022-10-28 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 285 |
2022-10-27 | $30.90 | $30.90 | $30.52 | $30.52 | $30.52 | 624 |
2022-10-26 | $30.46 | $31.22 | $30.46 | $31.22 | $31.22 | 225 |
2022-10-25 | $31.00 | $31.03 | $30.78 | $31.03 | $31.03 | 272 |
2022-10-24 | $31.09 | $31.09 | $29.57 | $30.69 | $30.69 | 544 |
2022-10-21 | $31.26 | $31.88 | $31.26 | $31.88 | $31.88 | 541 |
2022-10-20 | $32.05 | $32.05 | $31.57 | $31.57 | $31.57 | 1,294 |
2022-10-19 | $31.42 | $31.55 | $31.00 | $31.12 | $31.12 | 909 |
2022-10-18 | $32.58 | $32.58 | $32.19 | $32.22 | $32.22 | 825 |
2022-10-17 | $31.80 | $32.08 | $31.80 | $31.97 | $31.97 | 1,186 |
2022-10-14 | $31.54 | $31.54 | $30.60 | $30.60 | $30.60 | 2,147 |
2022-10-13 | $31.99 | $31.99 | $31.84 | $31.84 | $31.84 | 619 |
2022-10-12 | $31.80 | $32.47 | $31.78 | $32.47 | $32.47 | 1,070 |
2022-10-11 | $31.57 | $32.58 | $31.57 | $32.11 | $32.11 | 674 |
2022-10-10 | $32.88 | $32.98 | $32.84 | $32.98 | $32.98 | 1,081 |
2022-10-07 | $34.18 | $34.18 | $33.53 | $33.53 | $33.53 | 890 |
2022-10-06 | $34.80 | $34.88 | $34.79 | $34.85 | $34.85 | 470 |
2022-10-05 | $34.11 | $34.89 | $34.11 | $34.89 | $34.89 | 964 |
2022-10-04 | $34.79 | $34.88 | $34.60 | $34.65 | $34.65 | 1,685 |
2022-10-03 | $33.06 | $33.23 | $33.06 | $33.23 | $33.23 | 352 |
2022-09-30 | $32.89 | $33.35 | $32.80 | $32.80 | $32.80 | 831 |
2022-09-29 | $33.17 | $33.17 | $32.80 | $33.06 | $33.06 | 10,432 |
2022-09-28 | $32.93 | $33.85 | $32.93 | $33.85 | $33.85 | 3,806 |
2022-09-27 | $33.56 | $33.56 | $32.92 | $33.07 | $33.07 | 2,499 |
2022-09-26 | $33.49 | $33.54 | $33.31 | $33.31 | $33.31 | 4,050 |
2022-09-23 | $33.04 | $33.19 | $32.87 | $33.19 | $33.19 | 4,660 |
2022-09-22 | $33.81 | $33.82 | $33.56 | $33.75 | $33.75 | 1,359 |
2022-09-21 | $34.73 | $34.74 | $34.25 | $34.25 | $34.25 | 915 |
2022-09-20 | $35.32 | $35.35 | $34.81 | $34.81 | $34.81 | 415 |
2022-09-19 | $34.95 | $35.42 | $34.95 | $35.42 | $35.42 | 931 |
2022-09-16 | $35.92 | $35.92 | $35.05 | $35.16 | $35.16 | 1,298 |
2022-09-15 | $36.45 | $37.20 | $36.27 | $36.45 | $36.45 | 17,833 |
2022-09-14 | $36.16 | $36.74 | $36.07 | $36.74 | $36.74 | 10,591 |
2022-09-13 | $36.44 | $36.72 | $36.38 | $36.47 | $36.47 | 2,157 |
2022-09-12 | $37.62 | $37.99 | $37.56 | $37.99 | $37.99 | 312 |
2022-09-09 | $36.81 | $37.17 | $36.72 | $37.08 | $37.08 | 4,230 |
2022-09-08 | $36.06 | $36.08 | $35.79 | $36.08 | $36.08 | 2,367 |
2022-09-07 | $35.53 | $36.04 | $35.37 | $36.04 | $36.04 | 1,493 |
2022-09-06 | $36.23 | $36.23 | $35.75 | $35.75 | $35.75 | 1,145 |
2022-09-02 | $36.90 | $36.90 | $36.37 | $36.40 | $36.40 | 1,139 |
2022-09-01 | $35.81 | $36.59 | $35.81 | $36.59 | $36.59 | 411 |
2022-08-31 | $36.92 | $36.92 | $36.71 | $36.77 | $36.77 | 587 |
2022-08-30 | $36.85 | $36.87 | $36.39 | $36.74 | $36.74 | 544 |
2022-08-29 | $36.78 | $36.96 | $36.78 | $36.90 | $36.90 | 554 |
2022-08-26 | $37.92 | $37.92 | $36.73 | $36.82 | $36.82 | 1,030 |
2022-08-25 | $37.29 | $37.66 | $37.29 | $37.66 | $37.66 | 386 |
2022-08-24 | $36.66 | $36.67 | $36.22 | $36.22 | $36.22 | 1,748 |
2022-08-23 | $35.69 | $35.90 | $35.69 | $35.85 | $35.85 | 3,577 |
2022-08-22 | $36.06 | $36.06 | $35.65 | $35.65 | $35.65 | 598 |
2022-08-19 | $36.77 | $36.77 | $36.25 | $36.35 | $36.35 | 4,871 |
2022-08-18 | $37.93 | $38.04 | $37.93 | $38.04 | $38.04 | 574 |
2022-08-17 | $38.44 | $38.56 | $38.44 | $38.52 | $38.52 | 866 |
2022-08-16 | $39.99 | $39.99 | $39.72 | $39.85 | $39.85 | 595 |
2022-08-15 | $39.81 | $40.25 | $39.81 | $40.20 | $40.20 | 470 |
2022-08-12 | $40.08 | $40.40 | $39.79 | $40.40 | $40.40 | 1,770 |
2022-08-11 | $41.27 | $41.39 | $40.04 | $40.04 | $40.04 | 1,564 |
2022-08-10 | $40.29 | $40.51 | $40.29 | $40.51 | $40.51 | 1,067 |
2022-08-09 | $39.26 | $39.35 | $39.11 | $39.11 | $39.11 | 471 |
2022-08-08 | $40.55 | $40.61 | $40.08 | $40.14 | $40.14 | 801 |
2022-08-05 | $40.39 | $40.44 | $39.86 | $40.04 | $40.04 | 594 |
2022-08-04 | $39.74 | $40.21 | $39.74 | $40.19 | $40.19 | 1,931 |
2022-08-03 | $38.75 | $40.00 | $38.75 | $39.93 | $39.93 | 3,361 |
2022-08-02 | $38.31 | $38.56 | $38.31 | $38.56 | $38.56 | 296 |
2022-08-01 | $37.27 | $38.13 | $37.27 | $38.00 | $38.00 | 4,477 |
2022-07-29 | $37.74 | $38.00 | $37.74 | $37.86 | $37.86 | 532 |
2022-07-28 | $36.63 | $37.41 | $36.63 | $37.41 | $37.41 | 1,164 |
2022-07-27 | $36.97 | $37.29 | $36.59 | $37.29 | $37.29 | 727 |
2022-07-26 | $36.12 | $36.29 | $36.09 | $36.09 | $36.09 | 2,486 |
2022-07-25 | $36.94 | $37.13 | $36.90 | $36.92 | $36.92 | 2,045 |
2022-07-22 | $37.69 | $37.69 | $37.04 | $37.20 | $37.20 | 728 |
2022-07-21 | $37.44 | $38.47 | $37.44 | $38.47 | $38.47 | 2,664 |
2022-07-20 | $36.83 | $37.97 | $36.83 | $37.89 | $37.89 | 3,292 |
2022-07-19 | $36.32 | $37.05 | $36.32 | $37.05 | $37.05 | 517 |
2022-07-18 | $36.57 | $36.57 | $36.14 | $36.14 | $36.14 | 217 |
2022-07-15 | $35.56 | $35.94 | $35.56 | $35.80 | $35.80 | 1,148 |
2022-07-14 | $35.36 | $35.40 | $35.16 | $35.31 | $35.31 | 1,487 |
2022-07-13 | $35.12 | $36.30 | $35.12 | $36.04 | $36.04 | 2,690 |
2022-07-12 | $36.20 | $36.34 | $35.88 | $36.24 | $36.24 | 1,212 |
2022-07-11 | $36.59 | $36.64 | $36.36 | $36.36 | $36.36 | 5,499 |
2022-07-08 | $38.57 | $38.60 | $38.12 | $38.12 | $38.12 | 5,652 |
2022-07-07 | $38.50 | $38.65 | $38.30 | $38.57 | $38.57 | 5,535 |
2022-07-06 | $37.62 | $37.77 | $37.60 | $37.77 | $37.77 | 1,244 |
2022-07-05 | $37.32 | $38.37 | $37.32 | $38.37 | $38.37 | 367 |
2022-07-01 | $35.62 | $36.85 | $35.62 | $36.85 | $36.85 | 26,016 |
2022-06-30 | $35.56 | $36.15 | $35.56 | $35.84 | $35.84 | 950 |
2022-06-29 | $36.43 | $36.55 | $36.43 | $36.54 | $36.54 | 988 |
2022-06-28 | $37.93 | $37.93 | $36.80 | $36.80 | $36.80 | 14,164 |
2022-06-27 | $38.61 | $38.61 | $37.82 | $37.84 | $37.84 | 9,002 |
2022-06-24 | $38.22 | $38.55 | $38.22 | $38.45 | $38.45 | 3,827 |
2022-06-23 | $37.58 | $37.72 | $37.06 | $37.72 | $37.72 | 1,225 |
2022-06-22 | $35.58 | $36.78 | $35.58 | $36.57 | $36.57 | 702 |
2022-06-21 | $36.90 | $36.90 | $36.34 | $36.34 | $36.34 | 730 |
2022-06-17 | $35.06 | $35.81 | $35.06 | $35.70 | $35.70 | 2,818 |
2022-06-16 | $34.35 | $34.74 | $34.35 | $34.73 | $34.73 | 1,307 |
2022-06-15 | $35.08 | $36.07 | $35.08 | $36.07 | $36.07 | 863 |
2022-06-14 | $35.26 | $35.26 | $34.78 | $34.95 | $34.95 | 3,969 |
2022-06-13 | $35.31 | $35.31 | $34.15 | $34.57 | $34.57 | 2,394 |
2022-06-10 | $37.01 | $37.06 | $36.10 | $36.18 | $36.18 | 2,178 |
2022-06-09 | $37.53 | $37.53 | $37.27 | $37.38 | $37.38 | 3,634 |
2022-06-08 | $39.05 | $39.35 | $38.76 | $39.30 | $39.30 | 4,784 |
2022-06-07 | $37.05 | $37.72 | $37.05 | $37.72 | $37.72 | 1,031 |
2022-06-06 | $37.93 | $38.00 | $37.43 | $37.56 | $37.56 | 12,192 |
2022-06-03 | $37.00 | $37.00 | $36.76 | $36.90 | $36.90 | 823 |
2022-06-02 | $36.65 | $38.23 | $36.65 | $38.23 | $38.23 | 2,593 |
2022-06-01 | $37.09 | $37.55 | $36.45 | $36.76 | $36.76 | 13,972 |
2022-05-31 | $36.96 | $37.49 | $36.96 | $37.07 | $37.07 | 3,350 |
2022-05-27 | $36.05 | $36.60 | $36.05 | $36.59 | $36.59 | 1,147 |
2022-05-26 | $35.81 | $35.85 | $35.73 | $35.80 | $35.80 | 1,541 |
2022-05-25 | $34.04 | $34.79 | $34.04 | $34.61 | $34.61 | 4,558 |
2022-05-24 | $34.59 | $34.59 | $34.17 | $34.23 | $34.23 | 1,006 |
2022-05-23 | $35.72 | $35.90 | $35.41 | $35.90 | $35.90 | 8,507 |
2022-05-20 | $36.39 | $36.43 | $35.44 | $36.07 | $36.07 | 14,078 |
2022-05-19 | $35.71 | $36.00 | $35.59 | $35.59 | $35.59 | 3,565 |
2022-05-18 | $35.36 | $36.13 | $35.04 | $35.04 | $35.04 | 14,393 |
2022-05-17 | $35.06 | $35.69 | $35.06 | $35.69 | $35.69 | 1,661 |
2022-05-16 | $34.95 | $35.45 | $34.40 | $34.40 | $34.40 | 4,176 |
2022-05-13 | $34.00 | $35.24 | $34.00 | $35.24 | $35.24 | 3,847 |
2022-05-12 | $33.10 | $34.15 | $33.10 | $33.77 | $33.77 | 4,272 |
2022-05-11 | $34.60 | $34.60 | $33.02 | $33.11 | $33.11 | 2,958 |
2022-05-10 | $35.07 | $35.31 | $34.50 | $34.76 | $34.76 | 2,738 |
2022-05-09 | $35.97 | $35.97 | $34.50 | $34.50 | $34.50 | 2,122 |
2022-05-06 | $36.43 | $37.31 | $36.21 | $36.69 | $36.69 | 4,452 |
2022-05-05 | $38.75 | $38.75 | $37.70 | $37.83 | $37.83 | 10,361 |
2022-05-04 | $38.80 | $40.14 | $38.50 | $40.14 | $40.14 | 2,322 |
2022-05-03 | $39.59 | $40.03 | $39.48 | $39.65 | $39.65 | 4,736 |
2022-05-02 | $38.55 | $40.02 | $38.55 | $40.02 | $40.02 | 2,900 |
2022-04-29 | $39.36 | $39.60 | $38.76 | $39.02 | $39.02 | 1,837 |
2022-04-28 | $39.53 | $40.19 | $39.00 | $40.16 | $40.16 | 2,342 |
2022-04-27 | $39.69 | $39.69 | $39.34 | $39.38 | $39.38 | 663 |
2022-04-26 | $39.86 | $39.86 | $39.28 | $39.32 | $39.32 | 1,945 |
2022-04-25 | $39.22 | $40.29 | $39.22 | $40.29 | $40.29 | 2,410 |
2022-04-22 | $40.16 | $40.85 | $39.84 | $39.95 | $39.95 | 4,350 |
2022-04-21 | $41.51 | $41.51 | $40.03 | $40.16 | $40.16 | 1,864 |
2022-04-20 | $42.30 | $42.30 | $41.56 | $41.56 | $41.56 | 332 |
2022-04-19 | $43.24 | $43.59 | $43.23 | $43.59 | $43.59 | 1,657 |
2022-04-18 | $42.40 | $42.77 | $42.40 | $42.77 | $42.77 | 631 |
2022-04-14 | $43.29 | $43.29 | $43.03 | $43.13 | $43.13 | 7,473 |
2022-04-13 | $43.51 | $44.55 | $43.35 | $44.55 | $44.55 | 1,841 |
2022-04-12 | $44.57 | $44.57 | $43.87 | $43.87 | $43.87 | 557 |
2022-04-11 | $43.71 | $44.39 | $43.71 | $44.21 | $44.21 | 1,775 |
2022-04-08 | $45.13 | $45.29 | $44.62 | $44.62 | $44.62 | 773 |
2022-04-07 | $45.99 | $45.99 | $45.48 | $45.48 | $45.48 | 1,817 |
2022-04-06 | $46.63 | $46.63 | $45.87 | $46.35 | $46.35 | 1,166 |
2022-04-05 | $48.99 | $49.25 | $47.65 | $47.86 | $47.86 | 1,301 |
2022-04-04 | $47.82 | $49.50 | $47.82 | $49.44 | $49.44 | 17,670 |
2022-04-01 | $47.50 | $48.07 | $47.50 | $47.63 | $47.63 | 2,564 |
2022-03-31 | $47.89 | $47.89 | $47.11 | $47.15 | $47.15 | 2,578 |
2022-03-30 | $48.85 | $49.66 | $48.37 | $48.50 | $48.50 | 3,170 |
2022-03-29 | $48.96 | $49.87 | $48.96 | $49.69 | $49.69 | 1,891 |
2022-03-28 | $47.30 | $48.87 | $47.30 | $48.81 | $48.81 | 24,775 |
2022-03-25 | $48.46 | $48.46 | $47.66 | $47.85 | $47.85 | 2,955 |
2022-03-24 | $48.59 | $48.90 | $48.10 | $48.90 | $48.90 | 1,593 |
2022-03-23 | $48.05 | $50.33 | $48.05 | $48.93 | $48.93 | 4,497 |
2022-03-22 | $48.52 | $49.23 | $48.52 | $48.90 | $48.90 | 3,191 |
2022-03-21 | $46.53 | $47.23 | $46.43 | $46.74 | $46.74 | 2,105 |
2022-03-18 | $46.92 | $47.99 | $46.80 | $47.61 | $47.61 | 4,341 |
2022-03-17 | $44.50 | $46.00 | $44.50 | $46.00 | $46.00 | 1,946 |
2022-03-16 | $41.46 | $45.31 | $41.46 | $45.31 | $45.31 | 4,262 |
2022-03-15 | $40.16 | $41.40 | $40.16 | $41.16 | $41.16 | 5,173 |
2022-03-14 | $42.00 | $42.00 | $40.61 | $40.72 | $40.72 | 4,437 |
2022-03-11 | $42.97 | $42.99 | $42.31 | $42.31 | $42.31 | 1,721 |
2022-03-10 | $43.88 | $44.02 | $43.83 | $44.02 | $44.02 | 2,216 |
2022-03-09 | $45.11 | $45.11 | $44.77 | $44.88 | $44.88 | 1,809 |
2022-03-08 | $43.26 | $44.24 | $43.26 | $44.04 | $44.04 | 2,094 |
2022-03-07 | $44.30 | $44.67 | $43.92 | $43.93 | $43.93 | 5,088 |
2022-03-04 | $45.38 | $45.38 | $44.97 | $45.08 | $45.08 | 4,487 |
2022-03-03 | $47.50 | $47.50 | $46.03 | $46.28 | $46.28 | 8,304 |
2022-03-02 | $47.87 | $48.00 | $47.45 | $47.89 | $47.89 | 5,969 |
2022-03-01 | $49.98 | $49.98 | $48.80 | $48.80 | $48.80 | 3,117 |
2022-02-28 | $48.29 | $49.91 | $48.29 | $49.77 | $49.77 | 1,615 |
2022-02-25 | $48.82 | $49.41 | $48.17 | $49.18 | $49.18 | 4,698 |
2022-02-24 | $46.16 | $49.16 | $45.50 | $49.16 | $49.16 | 4,533 |
2022-02-23 | $48.89 | $48.89 | $47.55 | $47.55 | $47.55 | 1,109 |
2022-02-22 | $47.58 | $48.41 | $47.58 | $48.17 | $48.17 | 2,283 |
2022-02-18 | $48.66 | $48.74 | $48.52 | $48.72 | $48.72 | 2,270 |
2022-02-17 | $50.90 | $50.90 | $50.38 | $50.52 | $50.52 | 1,457 |
2022-02-16 | $51.16 | $51.36 | $51.16 | $51.36 | $51.36 | 1,709 |
2022-02-15 | $51.57 | $52.15 | $51.44 | $52.15 | $52.15 | 3,096 |
2022-02-14 | $50.75 | $51.53 | $50.36 | $50.91 | $50.91 | 1,871 |
2022-02-11 | $52.21 | $52.21 | $50.76 | $50.76 | $50.76 | 8,007 |
2022-02-10 | $51.45 | $52.80 | $51.45 | $52.24 | $52.24 | 1,617 |
2022-02-09 | $52.47 | $53.00 | $52.47 | $53.00 | $53.00 | 2,116 |
2022-02-08 | $51.46 | $51.89 | $51.28 | $51.89 | $51.89 | 7,841 |
2022-02-07 | $50.34 | $51.56 | $50.34 | $50.57 | $50.57 | 12,411 |
2022-02-04 | $49.54 | $51.36 | $49.54 | $51.05 | $51.05 | 1,978 |
2022-02-03 | $48.67 | $49.19 | $48.48 | $48.72 | $48.72 | 5,747 |
2022-02-02 | $52.69 | $52.69 | $50.32 | $50.50 | $50.50 | 5,746 |
2022-02-01 | $52.20 | $52.55 | $51.60 | $52.50 | $52.50 | 2,741 |
2022-01-31 | $51.77 | $52.15 | $51.57 | $52.15 | $52.15 | 2,037 |
2022-01-28 | $48.16 | $49.59 | $47.79 | $49.59 | $49.59 | 4,741 |
2022-01-27 | $48.98 | $49.17 | $48.50 | $48.55 | $48.55 | 2,901 |
2022-01-26 | $50.08 | $50.32 | $49.10 | $49.31 | $49.31 | 2,280 |
2022-01-25 | $49.15 | $50.20 | $49.15 | $49.85 | $49.85 | 18,309 |
2022-01-24 | $49.51 | $50.24 | $48.01 | $50.24 | $50.24 | 15,292 |
2022-01-21 | $52.21 | $52.21 | $50.60 | $50.60 | $50.60 | 4,869 |
2022-01-20 | $53.79 | $54.04 | $52.88 | $52.88 | $52.88 | 9,250 |
2022-01-19 | $52.53 | $53.00 | $52.53 | $52.54 | $52.54 | 2,584 |
2022-01-18 | $52.82 | $53.11 | $52.61 | $52.88 | $52.88 | 4,721 |
2022-01-14 | $54.05 | $54.05 | $52.94 | $53.63 | $53.63 | 2,819 |
2022-01-13 | $55.35 | $55.35 | $53.55 | $53.55 | $53.55 | 1,881 |
2022-01-12 | $56.26 | $56.78 | $55.49 | $55.82 | $55.82 | 2,333 |
2022-01-11 | $53.64 | $56.15 | $53.64 | $55.98 | $55.98 | 14,156 |
2022-01-10 | $53.32 | $53.93 | $52.88 | $53.93 | $53.93 | 3,462 |
2022-01-07 | $54.36 | $54.77 | $53.82 | $54.00 | $54.00 | 2,141 |
2022-01-06 | $52.70 | $54.08 | $52.70 | $53.84 | $53.84 | 4,104 |
2022-01-05 | $53.54 | $54.25 | $52.82 | $53.01 | $53.01 | 5,406 |
2022-01-04 | $54.96 | $54.96 | $53.61 | $54.26 | $54.26 | 3,906 |
2022-01-03 | $55.55 | $56.13 | $54.97 | $56.03 | $56.03 | 5,942 |
2021-12-31 | $56.57 | $56.57 | $55.46 | $55.46 | $55.46 | 4,531 |
2021-12-30 | $54.63 | $56.60 | $54.63 | $56.31 | $56.31 | 10,653 |
2021-12-29 | $55.54 | $55.54 | $54.53 | $54.73 | $54.73 | 9,152 |
2021-12-28 | $56.31 | $56.45 | $55.85 | $55.94 | $55.94 | 7,875 |
2021-12-27 | $56.91 | $57.56 | $56.55 | $56.71 | $56.71 | 5,148 |
2021-12-23 | $56.09 | $57.37 | $56.09 | $57.37 | $57.37 | 11,207 |
2021-12-22 | $56.25 | $57.29 | $56.25 | $56.93 | $56.93 | 11,588 |
2021-12-21 | $55.81 | $57.26 | $55.81 | $57.23 | $57.23 | 8,228 |
2021-12-20 | $55.09 | $56.15 | $55.09 | $55.81 | $55.81 | 15,871 |
2021-12-17 | $54.89 | $56.73 | $54.75 | $56.68 | $56.68 | 4,153 |
2021-12-16 | $56.79 | $57.00 | $55.35 | $55.67 | $55.67 | 19,113 |
2021-12-15 | $56.35 | $56.98 | $55.00 | $56.91 | $56.91 | 14,880 |
2021-12-14 | $56.06 | $57.03 | $56.06 | $57.03 | $57.03 | 9,620 |
2021-12-13 | $57.15 | $57.22 | $56.57 | $57.22 | $57.22 | 6,880 |
2021-12-10 | $58.85 | $58.85 | $57.44 | $57.52 | $57.52 | 4,955 |
2021-12-09 | $60.42 | $60.99 | $59.34 | $59.48 | $59.48 | 4,228 |
2021-12-08 | $59.87 | $61.06 | $59.87 | $60.74 | $60.74 | 4,422 |
2021-12-07 | $59.55 | $60.69 | $59.55 | $60.40 | $60.40 | 5,231 |
2021-12-06 | $57.84 | $59.23 | $57.15 | $59.00 | $59.00 | 9,373 |
2021-12-03 | $59.45 | $59.64 | $57.69 | $58.21 | $58.21 | 10,053 |
2021-12-02 | $60.40 | $60.40 | $59.54 | $60.03 | $60.03 | 6,661 |
2021-12-01 | $62.86 | $63.10 | $60.76 | $60.76 | $60.76 | 7,024 |
2021-11-30 | $63.64 | $63.95 | $62.08 | $62.91 | $62.91 | 7,199 |
2021-11-29 | $63.94 | $63.94 | $62.96 | $63.80 | $63.80 | 8,332 |
2021-11-26 | $63.61 | $64.15 | $63.51 | $64.02 | $64.02 | 9,722 |
2021-11-24 | $62.01 | $64.13 | $62.01 | $64.13 | $64.13 | 3,605 |
2021-11-23 | $63.47 | $64.01 | $62.50 | $62.55 | $62.55 | 3,027 |
2021-11-22 | $66.58 | $66.58 | $63.87 | $63.89 | $63.89 | 4,896 |
2021-11-19 | $66.56 | $67.87 | $66.56 | $66.82 | $66.82 | 2,600 |
2021-11-18 | $67.33 | $67.33 | $66.50 | $66.75 | $66.75 | 9,022 |
2021-11-17 | $68.63 | $68.63 | $67.91 | $67.91 | $67.91 | 7,289 |
2021-11-16 | $69.16 | $69.30 | $68.68 | $68.98 | $68.98 | 4,617 |
2021-11-15 | $68.86 | $69.45 | $68.76 | $69.03 | $69.03 | 2,984 |
2021-11-12 | $67.53 | $69.14 | $67.41 | $69.14 | $69.14 | 5,102 |
2021-11-11 | $68.56 | $68.56 | $67.75 | $67.79 | $67.79 | 18,688 |
2021-11-10 | $68.20 | $69.06 | $67.36 | $67.67 | $67.67 | 4,723 |
2021-11-09 | $68.23 | $69.10 | $68.23 | $68.84 | $68.84 | 9,879 |
2021-11-08 | $68.27 | $68.82 | $68.27 | $68.36 | $68.36 | 11,216 |
2021-11-05 | $68.56 | $68.83 | $68.07 | $68.07 | $68.07 | 8,318 |
2021-11-04 | $68.27 | $68.68 | $67.83 | $68.43 | $68.43 | 30,147 |
2021-11-03 | $67.99 | $68.42 | $67.99 | $68.41 | $68.41 | 14,940 |
2021-11-02 | $68.89 | $68.89 | $68.00 | $68.30 | $68.30 | 6,047 |
2021-11-01 | $69.35 | $69.62 | $69.03 | $69.35 | $69.35 | 13,711 |
2021-10-29 | $69.07 | $69.35 | $69.07 | $69.35 | $69.35 | 1,799 |
2021-10-28 | $69.00 | $70.35 | $68.79 | $70.30 | $70.30 | 10,794 |
2021-10-27 | $69.39 | $69.82 | $69.02 | $69.14 | $69.14 | 9,271 |
2021-10-26 | $70.05 | $70.77 | $69.70 | $69.83 | $69.83 | 4,541 |
2021-10-25 | $69.98 | $70.30 | $69.60 | $70.20 | $70.20 | 14,898 |
2021-10-22 | $70.82 | $71.02 | $70.00 | $70.04 | $70.04 | 3,305 |
2021-10-21 | $71.05 | $71.46 | $71.05 | $71.28 | $71.28 | 5,456 |
2021-10-20 | $71.22 | $71.55 | $71.12 | $71.55 | $71.55 | 2,911 |
2021-10-19 | $70.02 | $71.46 | $70.02 | $71.30 | $71.30 | 8,908 |
2021-10-18 | $69.28 | $70.12 | $69.28 | $70.02 | $70.02 | 5,737 |
2021-10-15 | $68.77 | $69.87 | $68.77 | $69.87 | $69.87 | 10,717 |
2021-10-14 | $69.53 | $69.53 | $68.92 | $68.92 | $68.92 | 6,662 |
2021-10-13 | $68.29 | $69.34 | $68.29 | $69.34 | $69.34 | 2,752 |
2021-10-12 | $68.54 | $68.54 | $68.06 | $68.29 | $68.29 | 4,582 |
2021-10-11 | $69.07 | $69.07 | $68.23 | $68.23 | $68.23 | 6,727 |
2021-10-08 | $69.04 | $69.39 | $68.76 | $68.76 | $68.76 | 4,672 |
2021-10-07 | $67.92 | $69.10 | $67.92 | $68.59 | $68.59 | 6,201 |
2021-10-06 | $66.30 | $67.82 | $66.29 | $67.51 | $67.51 | 3,629 |
2021-10-05 | $67.41 | $67.57 | $66.92 | $67.10 | $67.10 | 6,767 |
2021-10-04 | $67.98 | $67.98 | $66.31 | $66.52 | $66.52 | 4,952 |
2021-10-01 | $68.95 | $69.03 | $68.24 | $68.60 | $68.60 | 2,716 |
2021-09-30 | $67.67 | $68.88 | $67.67 | $68.79 | $68.79 | 9,619 |
2021-09-29 | $69.04 | $69.06 | $67.83 | $67.87 | $67.87 | 4,101 |
2021-09-28 | $69.59 | $69.59 | $68.84 | $69.23 | $69.23 | 3,536 |
2021-09-27 | $70.03 | $70.52 | $69.93 | $70.52 | $70.52 | 5,212 |
2021-09-24 | $69.89 | $70.52 | $69.89 | $70.52 | $70.52 | 2,153 |
2021-09-23 | $70.08 | $70.82 | $70.08 | $70.82 | $70.82 | 3,186 |
2021-09-22 | $69.44 | $70.29 | $69.32 | $70.24 | $70.24 | 3,505 |
2021-09-21 | $70.00 | $70.12 | $69.61 | $69.61 | $69.61 | 3,975 |
2021-09-20 | $69.96 | $70.26 | $69.31 | $69.96 | $69.96 | 8,853 |
2021-09-17 | $70.83 | $71.68 | $70.83 | $71.65 | $71.65 | 4,146 |
2021-09-16 | $70.37 | $71.15 | $70.37 | $71.11 | $71.11 | 4,114 |
2021-09-15 | $70.37 | $70.93 | $69.92 | $70.93 | $70.93 | 3,833 |
2021-09-14 | $71.64 | $71.65 | $70.55 | $70.65 | $70.65 | 3,374 |
2021-09-13 | $71.54 | $71.69 | $70.43 | $71.60 | $71.60 | 8,291 |
2021-09-10 | $72.25 | $72.25 | $71.64 | $71.64 | $71.64 | 2,560 |
2021-09-09 | $71.85 | $71.94 | $71.68 | $71.80 | $71.80 | 3,684 |
2021-09-08 | $72.95 | $72.95 | $71.80 | $72.32 | $72.32 | 6,567 |
2021-09-07 | $71.81 | $73.16 | $71.81 | $73.01 | $73.01 | 3,122 |
2021-09-03 | $72.06 | $72.20 | $71.79 | $71.90 | $71.90 | 6,137 |
2021-09-02 | $72.35 | $72.52 | $71.81 | $71.81 | $71.81 | 2,384 |
2021-09-01 | $71.94 | $73.65 | $71.94 | $72.66 | $72.66 | 3,966 |
2021-08-31 | $72.00 | $72.15 | $71.88 | $72.09 | $72.09 | 1,859 |
2021-08-30 | $70.53 | $71.71 | $70.53 | $71.53 | $71.53 | 5,553 |
2021-08-27 | $70.37 | $70.79 | $70.19 | $70.75 | $70.75 | 5,631 |
2021-08-26 | $69.33 | $70.68 | $69.33 | $70.42 | $70.42 | 4,757 |
2021-08-25 | $70.00 | $70.00 | $69.23 | $69.80 | $69.80 | 4,629 |
2021-08-24 | $68.37 | $70.39 | $68.37 | $70.39 | $70.39 | 5,695 |
2021-08-23 | $66.90 | $68.33 | $66.90 | $68.13 | $68.13 | 7,709 |
2021-08-20 | $67.82 | $68.45 | $66.88 | $67.25 | $67.25 | 28,055 |
2021-08-19 | $69.00 | $69.00 | $67.88 | $67.92 | $67.92 | 7,603 |
2021-08-18 | $69.84 | $70.32 | $69.45 | $69.60 | $69.60 | 6,812 |
2021-08-17 | $70.61 | $71.16 | $70.11 | $70.21 | $70.21 | 11,513 |
2021-08-16 | $72.09 | $72.09 | $70.77 | $70.97 | $70.97 | 12,274 |
2021-08-13 | $72.82 | $72.82 | $71.79 | $72.78 | $72.78 | 7,205 |
2021-08-12 | $72.77 | $73.16 | $72.24 | $73.16 | $73.16 | 4,978 |
2021-08-11 | $73.67 | $73.67 | $72.93 | $73.02 | $73.02 | 6,298 |
2021-08-10 | $74.91 | $74.91 | $73.58 | $73.68 | $73.68 | 3,882 |
2021-08-09 | $74.22 | $75.11 | $74.22 | $74.91 | $74.91 | 10,375 |
2021-08-06 | $75.26 | $75.28 | $74.32 | $74.42 | $74.42 | 3,547 |
2021-08-05 | $75.04 | $75.94 | $75.04 | $75.78 | $75.78 | 3,702 |
2021-08-04 | $75.15 | $76.04 | $75.15 | $76.00 | $76.00 | 3,659 |
2021-08-03 | $75.07 | $75.42 | $74.47 | $74.99 | $74.99 | 4,611 |
2021-08-02 | $75.49 | $75.92 | $75.49 | $75.58 | $75.58 | 3,741 |
2021-07-30 | $76.94 | $76.94 | $75.00 | $75.00 | $75.00 | 6,125 |
2021-07-29 | $78.06 | $78.53 | $78.00 | $78.19 | $78.19 | 5,902 |
2021-07-28 | $78.43 | $78.82 | $78.43 | $78.77 | $78.77 | 4,674 |
2021-07-27 | $79.04 | $79.04 | $76.77 | $77.90 | $77.90 | 9,773 |
2021-07-26 | $80.00 | $80.55 | $79.13 | $79.34 | $79.34 | 5,785 |
2021-07-23 | $81.30 | $81.30 | $80.25 | $80.56 | $80.56 | 1,697 |
2021-07-22 | $80.61 | $81.60 | $80.61 | $81.57 | $81.57 | 10,816 |
2021-07-21 | $80.78 | $80.87 | $80.59 | $80.87 | $80.87 | 3,045 |
2021-07-20 | $79.96 | $80.84 | $79.94 | $80.77 | $80.77 | 2,415 |
2021-07-19 | $79.32 | $80.38 | $79.11 | $80.07 | $80.07 | 4,171 |
2021-07-16 | $80.50 | $81.00 | $80.29 | $80.65 | $80.65 | 4,491 |
2021-07-15 | $81.13 | $81.50 | $80.41 | $80.69 | $80.69 | 3,684 |
2021-07-14 | $82.76 | $82.76 | $81.18 | $81.34 | $81.34 | 3,398 |
2021-07-13 | $83.71 | $85.16 | $82.99 | $82.99 | $82.99 | 5,467 |
2021-07-12 | $85.54 | $85.54 | $83.71 | $84.28 | $84.28 | 4,840 |
2021-07-09 | $86.00 | $86.29 | $85.22 | $85.32 | $85.32 | 3,456 |
2021-07-08 | $84.81 | $85.16 | $81.87 | $83.95 | $83.95 | 24,036 |
2021-07-07 | $82.91 | $88.44 | $82.91 | $87.20 | $87.20 | 18,746 |
2021-07-06 | $80.56 | $82.96 | $80.56 | $82.66 | $82.66 | 8,695 |
2021-07-02 | $80.67 | $80.91 | $80.20 | $80.91 | $80.91 | 6,394 |
2021-07-01 | $82.45 | $82.98 | $80.57 | $80.76 | $80.76 | 30,172 |
2021-06-30 | $85.02 | $85.30 | $83.00 | $83.00 | $83.00 | 8,302 |
2021-06-29 | $85.53 | $85.53 | $84.40 | $85.24 | $85.24 | 5,715 |
2021-06-28 | $83.94 | $85.09 | $83.94 | $85.05 | $85.05 | 4,083 |
2021-06-25 | $83.95 | $84.32 | $83.46 | $84.01 | $84.01 | 3,793 |
2021-06-24 | $82.95 | $84.15 | $82.95 | $83.91 | $83.91 | 5,936 |
2021-06-23 | $82.83 | $83.27 | $82.72 | $82.99 | $82.99 | 6,879 |
2021-06-22 | $81.51 | $82.39 | $81.51 | $82.37 | $82.37 | 6,158 |
2021-06-21 | $82.01 | $82.25 | $81.81 | $82.05 | $82.05 | 6,436 |
2021-06-18 | $82.22 | $83.10 | $82.20 | $82.75 | $82.75 | 6,581 |
2021-06-17 | $80.47 | $82.99 | $80.47 | $82.69 | $82.69 | 10,396 |
2021-06-16 | $80.62 | $81.98 | $80.62 | $81.50 | $81.50 | 10,565 |
2021-06-15 | $81.35 | $82.27 | $81.09 | $81.11 | $81.11 | 7,599 |
2021-06-14 | $81.32 | $82.09 | $81.32 | $81.82 | $81.82 | 10,324 |
2021-06-11 | $81.91 | $81.91 | $81.12 | $81.32 | $81.32 | 6,443 |
2021-06-10 | $81.11 | $81.95 | $81.11 | $81.86 | $81.86 | 3,842 |
2021-06-09 | $81.54 | $82.50 | $81.46 | $81.46 | $81.46 | 7,689 |
2021-06-08 | $81.01 | $81.46 | $80.90 | $81.46 | $81.46 | 4,196 |
2021-06-07 | $79.48 | $80.73 | $79.42 | $80.38 | $80.38 | 6,973 |
2021-06-04 | $79.43 | $80.74 | $79.43 | $79.77 | $79.77 | 5,201 |
2021-06-03 | $80.59 | $80.59 | $79.65 | $79.69 | $79.69 | 6,162 |
2021-06-02 | $79.42 | $81.97 | $79.42 | $81.97 | $81.97 | 12,046 |
2021-06-01 | $79.00 | $80.19 | $79.00 | $79.86 | $79.86 | 18,077 |
2021-05-28 | $79.17 | $79.47 | $78.81 | $78.81 | $78.81 | 6,815 |
2021-05-27 | $78.61 | $79.26 | $78.48 | $78.86 | $78.86 | 4,153 |
2021-05-26 | $78.87 | $79.46 | $78.87 | $79.20 | $79.20 | 5,247 |
2021-05-25 | $78.75 | $79.63 | $78.75 | $78.84 | $78.84 | 7,984 |
2021-05-24 | $77.69 | $78.99 | $77.69 | $78.83 | $78.83 | 6,343 |
2021-05-21 | $78.18 | $78.20 | $77.64 | $77.64 | $77.64 | 8,039 |
2021-05-20 | $76.88 | $78.79 | $76.88 | $78.55 | $78.55 | 6,431 |
2021-05-19 | $74.89 | $76.70 | $74.89 | $76.70 | $76.70 | 7,892 |
2021-05-18 | $74.94 | $77.08 | $74.94 | $76.28 | $76.28 | 8,951 |
2021-05-17 | $74.25 | $75.20 | $74.25 | $75.08 | $75.08 | 10,487 |
2021-05-14 | $74.23 | $75.58 | $74.23 | $75.11 | $75.11 | 33,216 |
2021-05-13 | $76.20 | $76.38 | $73.37 | $74.10 | $74.10 | 13,334 |
2021-05-12 | $76.16 | $77.22 | $75.79 | $76.24 | $76.24 | 68,191 |
2021-05-11 | $73.87 | $77.63 | $73.87 | $77.39 | $77.39 | 25,678 |
2021-05-10 | $78.52 | $78.52 | $76.09 | $76.39 | $76.39 | 45,331 |
2021-05-07 | $78.50 | $80.19 | $78.50 | $79.31 | $79.31 | 38,622 |
2021-05-06 | $79.70 | $79.70 | $78.02 | $78.42 | $78.42 | 63,563 |
2021-05-05 | $81.26 | $81.81 | $80.43 | $80.52 | $80.52 | 20,596 |
2021-05-04 | $81.85 | $82.14 | $80.67 | $81.24 | $81.24 | 37,139 |
2021-05-03 | $84.01 | $84.25 | $82.50 | $82.63 | $82.63 | 15,745 |
2021-04-30 | $84.48 | $85.38 | $84.04 | $84.24 | $84.24 | 13,249 |
2021-04-29 | $85.59 | $85.59 | $84.40 | $84.73 | $84.73 | 8,959 |
2021-04-28 | $83.89 | $85.64 | $83.89 | $85.34 | $85.34 | 10,894 |
2021-04-27 | $84.27 | $85.11 | $84.19 | $84.42 | $84.42 | 9,777 |
2021-04-26 | $82.78 | $84.55 | $82.78 | $84.47 | $84.47 | 14,933 |
2021-04-23 | $82.22 | $83.23 | $82.19 | $83.07 | $83.07 | 9,233 |
2021-04-22 | $82.13 | $83.51 | $82.13 | $82.18 | $82.18 | 11,524 |
2021-04-21 | $81.44 | $82.51 | $81.43 | $82.51 | $82.51 | 113,400 |
2021-04-20 | $83.42 | $83.42 | $82.06 | $82.23 | $82.23 | 9,236 |
2021-04-19 | $84.34 | $84.34 | $83.21 | $83.68 | $83.68 | 18,961 |
2021-04-16 | $85.20 | $85.20 | $84.14 | $84.90 | $84.90 | 13,855 |
2021-04-15 | $85.71 | $86.40 | $85.18 | $85.65 | $85.65 | 6,924 |
2021-04-14 | $86.46 | $86.84 | $85.24 | $85.48 | $85.48 | 9,293 |
2021-04-13 | $84.80 | $86.96 | $84.80 | $86.37 | $86.37 | 17,557 |
2021-04-12 | $84.63 | $85.17 | $84.38 | $84.81 | $84.81 | 14,591 |
2021-04-09 | $83.51 | $84.72 | $83.51 | $84.47 | $84.47 | 9,831 |
2021-04-08 | $83.98 | $84.97 | $83.98 | $84.54 | $84.54 | 9,598 |
2021-04-07 | $85.07 | $85.07 | $83.84 | $84.15 | $84.15 | 11,363 |
2021-04-06 | $83.63 | $85.12 | $83.63 | $84.89 | $84.89 | 14,611 |
2021-04-05 | $83.62 | $84.30 | $83.01 | $83.70 | $83.70 | 42,586 |
2021-04-01 | $83.97 | $86.28 | $83.97 | $84.72 | $84.72 | 38,014 |
2021-03-31 | $82.29 | $84.33 | $82.29 | $83.64 | $83.64 | 14,169 |
2021-03-30 | $81.05 | $82.44 | $81.05 | $81.99 | $81.99 | 8,099 |
2021-03-29 | $81.86 | $82.69 | $81.77 | $82.22 | $82.22 | 15,900 |
2021-03-26 | $81.48 | $82.81 | $80.38 | $82.53 | $82.53 | 21,295 |
2021-03-25 | $82.37 | $83.90 | $82.10 | $82.30 | $82.30 | 12,933 |
2021-03-24 | $87.55 | $87.55 | $83.71 | $83.71 | $83.71 | 54,083 |
2021-03-23 | $87.91 | $88.96 | $87.72 | $87.80 | $87.80 | 33,436 |
2021-03-22 | $87.79 | $88.46 | $87.09 | $88.13 | $88.13 | 128,000 |
2021-03-19 | $85.58 | $88.06 | $85.58 | $87.25 | $87.25 | 84,536 |
2021-03-18 | $87.11 | $87.70 | $86.55 | $86.57 | $86.57 | 60,741 |
2021-03-17 | $85.18 | $88.27 | $84.78 | $88.11 | $88.11 | 14,289 |
2021-03-16 | $86.89 | $87.86 | $86.06 | $86.65 | $86.65 | 23,115 |
2021-03-15 | $86.92 | $86.99 | $85.89 | $86.88 | $86.88 | 29,754 |
2021-03-12 | $88.40 | $88.40 | $86.42 | $87.63 | $87.63 | 30,629 |
2021-03-11 | $87.36 | $89.32 | $87.36 | $89.26 | $89.26 | 26,305 |
2021-03-10 | $87.37 | $88.67 | $86.10 | $86.39 | $86.39 | 28,156 |
2021-03-09 | $84.79 | $87.06 | $84.79 | $86.82 | $86.82 | 33,824 |
2021-03-08 | $86.97 | $88.13 | $83.72 | $83.81 | $83.81 | 42,916 |
2021-03-05 | $87.99 | $88.03 | $83.79 | $87.84 | $87.84 | 105,813 |
2021-03-04 | $89.22 | $90.15 | $86.44 | $87.75 | $87.75 | 47,862 |
2021-03-03 | $93.90 | $93.90 | $89.53 | $90.20 | $90.20 | 44,128 |
2021-03-02 | $96.34 | $96.34 | $94.47 | $94.50 | $94.50 | 10,248 |
2021-03-01 | $95.36 | $96.80 | $94.08 | $96.61 | $96.61 | 17,612 |
2021-02-26 | $92.20 | $94.43 | $91.91 | $94.00 | $94.00 | 27,608 |
2021-02-25 | $93.28 | $95.30 | $91.77 | $91.80 | $91.80 | 33,357 |
2021-02-24 | $95.76 | $95.76 | $93.18 | $94.44 | $94.44 | 28,703 |
2021-02-23 | $95.02 | $95.87 | $90.51 | $95.87 | $95.87 | 162,711 |
2021-02-22 | $99.90 | $99.90 | $97.20 | $97.42 | $97.42 | 20,760 |
2021-02-19 | $100.03 | $101.93 | $100.03 | $100.98 | $100.98 | 16,969 |
2021-02-18 | $100.79 | $100.79 | $99.07 | $100.44 | $100.44 | 15,801 |
2021-02-17 | $102.94 | $102.94 | $100.63 | $102.33 | $102.33 | 29,139 |
2021-02-16 | $104.14 | $104.23 | $102.36 | $102.63 | $102.63 | 16,677 |
2021-02-12 | $102.60 | $103.52 | $101.48 | $103.42 | $103.42 | 12,383 |
2021-02-11 | $100.24 | $102.31 | $100.24 | $102.26 | $102.26 | 14,526 |
2021-02-10 | $100.85 | $101.70 | $99.33 | $99.96 | $99.96 | 17,212 |
2021-02-09 | $99.50 | $101.50 | $99.50 | $100.80 | $100.80 | 31,965 |
2021-02-08 | $101.05 | $101.55 | $99.58 | $100.10 | $100.10 | 59,762 |
2021-02-05 | $99.38 | $101.00 | $99.29 | $100.62 | $100.62 | 27,895 |
2021-02-04 | $98.76 | $99.07 | $97.49 | $98.65 | $98.65 | 20,949 |
2021-02-03 | $97.76 | $99.55 | $97.76 | $97.95 | $97.95 | 27,079 |
2021-02-02 | $99.20 | $99.20 | $97.34 | $97.60 | $97.60 | 27,628 |
2021-02-01 | $95.31 | $97.66 | $95.31 | $97.63 | $97.63 | 26,722 |
2021-01-29 | $96.60 | $96.60 | $94.16 | $94.62 | $94.62 | 37,861 |
2021-01-28 | $94.71 | $97.13 | $94.71 | $96.16 | $96.16 | 32,491 |
2021-01-27 | $96.76 | $97.07 | $93.89 | $94.31 | $94.31 | 49,429 |
2021-01-26 | $97.67 | $98.82 | $97.48 | $97.75 | $97.75 | 22,362 |
2021-01-25 | $100.00 | $100.50 | $96.16 | $97.65 | $97.65 | 32,638 |
2021-01-22 | $97.24 | $98.82 | $97.24 | $98.82 | $98.82 | 32,979 |
2021-01-21 | $97.88 | $97.88 | $96.84 | $97.31 | $97.31 | 22,287 |
2021-01-20 | $96.66 | $98.11 | $96.23 | $97.02 | $97.02 | 27,251 |
2021-01-19 | $94.11 | $96.03 | $93.83 | $96.02 | $96.02 | 29,066 |
2021-01-15 | $95.58 | $95.58 | $92.44 | $93.23 | $93.23 | 22,446 |
2021-01-14 | $94.00 | $96.00 | $94.00 | $95.22 | $95.22 | 24,706 |
2021-01-13 | $93.64 | $94.53 | $93.05 | $93.95 | $93.95 | 31,967 |
2021-01-12 | $90.31 | $93.75 | $90.31 | $93.20 | $93.20 | 32,807 |
2021-01-11 | $91.82 | $91.82 | $89.74 | $90.73 | $90.73 | 19,831 |
2021-01-08 | $91.25 | $92.78 | $91.25 | $92.26 | $92.26 | 24,740 |
2021-01-07 | $90.06 | $91.95 | $90.06 | $90.93 | $90.93 | 29,151 |
2021-01-06 | $92.35 | $92.35 | $90.17 | $90.20 | $90.20 | 33,861 |
2021-01-05 | $90.92 | $93.83 | $90.92 | $93.83 | $93.83 | 24,243 |
2021-01-04 | $92.56 | $92.59 | $90.50 | $91.21 | $91.21 | 42,059 |
2020-12-31 | $94.65 | $94.65 | $92.20 | $92.37 | $92.37 | 16,862 |
2020-12-30 | $93.37 | $94.65 | $93.37 | $94.27 | $94.27 | 17,607 |
2020-12-29 | $94.01 | $94.15 | $92.63 | $93.33 | $93.33 | 23,409 |
2020-12-28 | $96.00 | $96.00 | $92.28 | $92.75 | $92.75 | 37,810 |
2020-12-24 | $94.26 | $95.50 | $94.21 | $94.62 | $94.62 | 29,034 |
2020-12-23 | $97.51 | $97.51 | $95.41 | $95.41 | $95.41 | 28,420 |
2020-12-22 | $97.87 | $98.31 | $96.73 | $97.86 | $97.05 | 35,128 |
2020-12-21 | $96.88 | $97.28 | $96.29 | $97.21 | $96.41 | 25,407 |
2020-12-18 | $96.45 | $96.45 | $95.61 | $96.45 | $95.65 | 14,905 |
2020-12-17 | $95.50 | $96.09 | $94.51 | $95.79 | $95.00 | 46,389 |
2020-12-16 | $92.01 | $94.68 | $91.86 | $94.60 | $93.82 | 40,917 |
2020-12-15 | $91.77 | $92.32 | $91.16 | $92.12 | $91.36 | 27,786 |
2020-12-14 | $90.28 | $91.96 | $90.28 | $91.19 | $90.44 | 81,638 |
2020-12-11 | $88.79 | $90.63 | $88.79 | $90.52 | $89.77 | 16,655 |
2020-12-10 | $87.62 | $89.86 | $87.62 | $89.62 | $88.88 | 18,522 |
2020-12-09 | $89.89 | $90.50 | $88.06 | $88.40 | $87.67 | 15,982 |
2020-12-08 | $88.54 | $89.70 | $88.54 | $89.53 | $88.79 | 40,944 |
2020-12-07 | $89.99 | $89.99 | $87.83 | $87.86 | $87.13 | 23,267 |
2020-12-04 | $88.79 | $89.16 | $88.34 | $88.51 | $87.78 | 19,627 |
2020-12-03 | $88.88 | $89.29 | $88.43 | $88.47 | $87.74 | 20,538 |
2020-12-02 | $89.26 | $89.26 | $87.75 | $88.79 | $88.06 | 54,289 |
2020-12-01 | $89.73 | $89.96 | $88.72 | $89.06 | $88.32 | 45,019 |
2020-11-30 | $90.92 | $91.00 | $88.08 | $89.81 | $89.07 | 34,984 |
2020-11-27 | $88.81 | $90.74 | $88.15 | $90.69 | $89.94 | 52,917 |
2020-11-25 | $86.27 | $88.45 | $86.27 | $88.29 | $87.56 | 26,603 |
2020-11-24 | $86.50 | $86.84 | $85.80 | $86.36 | $85.65 | 57,062 |
2020-11-23 | $85.60 | $86.75 | $85.43 | $86.50 | $85.78 | 22,638 |
2020-11-20 | $83.32 | $86.17 | $83.32 | $85.73 | $85.02 | 80,997 |
2020-11-19 | $82.80 | $83.59 | $82.33 | $83.30 | $82.61 | 22,326 |
2020-11-18 | $82.07 | $82.91 | $81.64 | $82.56 | $81.88 | 43,904 |
2020-11-17 | $82.74 | $83.37 | $82.50 | $83.12 | $82.43 | 58,400 |
2020-11-16 | $82.82 | $83.93 | $82.38 | $82.66 | $81.98 | 51,017 |
2020-11-13 | $85.15 | $85.25 | $84.12 | $84.53 | $83.83 | 15,746 |
2020-11-12 | $84.43 | $85.58 | $84.13 | $84.21 | $83.51 | 30,026 |
2020-11-11 | $79.90 | $83.70 | $79.90 | $83.59 | $82.90 | 33,426 |
2020-11-10 | $82.73 | $82.90 | $79.30 | $79.99 | $79.33 | 103,591 |
2020-11-09 | $90.32 | $90.36 | $82.86 | $84.08 | $83.38 | 117,435 |
2020-11-06 | $90.34 | $91.94 | $89.94 | $91.92 | $91.16 | 28,231 |
2020-11-05 | $89.37 | $91.50 | $89.17 | $91.08 | $90.33 | 36,908 |
2020-11-04 | $86.26 | $87.85 | $86.26 | $87.76 | $87.03 | 23,954 |
2020-11-03 | $85.10 | $85.38 | $83.01 | $84.86 | $84.16 | 31,286 |
2020-11-02 | $85.09 | $85.69 | $84.27 | $84.94 | $84.24 | 30,780 |
2020-10-30 | $87.92 | $87.92 | $84.60 | $85.04 | $84.34 | 38,277 |
2020-10-29 | $90.18 | $90.18 | $88.50 | $88.50 | $87.77 | 24,859 |
2020-10-28 | $89.81 | $90.31 | $88.50 | $89.84 | $89.10 | 45,739 |
2020-10-27 | $88.22 | $90.14 | $88.00 | $90.11 | $89.36 | 27,450 |
2020-10-26 | $86.52 | $88.62 | $86.52 | $87.42 | $86.70 | 25,270 |
2020-10-23 | $87.44 | $87.44 | $86.30 | $87.13 | $86.41 | 10,024 |
2020-10-22 | $86.98 | $87.40 | $86.12 | $86.77 | $86.05 | 16,258 |
2020-10-21 | $88.78 | $89.20 | $86.81 | $87.25 | $86.53 | 18,417 |
2020-10-20 | $88.10 | $89.53 | $88.10 | $88.77 | $88.04 | 21,689 |
2020-10-19 | $89.04 | $89.95 | $88.14 | $88.53 | $87.80 | 41,500 |
2020-10-16 | $89.88 | $90.42 | $88.71 | $88.71 | $87.98 | 29,761 |
2020-10-15 | $88.00 | $88.88 | $87.51 | $88.70 | $87.97 | 33,114 |
2020-10-14 | $91.39 | $91.39 | $89.40 | $89.60 | $88.86 | 31,588 |
2020-10-13 | $90.82 | $91.36 | $89.50 | $90.90 | $90.15 | 38,282 |
2020-10-12 | $88.32 | $90.50 | $88.29 | $89.85 | $89.11 | 105,794 |
2020-10-09 | $85.69 | $87.49 | $85.69 | $87.49 | $86.77 | 27,499 |
2020-10-08 | $86.24 | $86.24 | $85.48 | $85.50 | $84.79 | 64,724 |
2020-10-07 | $84.95 | $86.04 | $84.95 | $86.04 | $85.33 | 25,472 |
2020-10-06 | $85.11 | $85.42 | $84.44 | $84.54 | $83.84 | 22,927 |
2020-10-05 | $84.23 | $85.20 | $84.21 | $85.11 | $84.41 | 11,894 |
2020-10-02 | $83.89 | $85.59 | $83.89 | $84.17 | $83.47 | 23,149 |
2020-10-01 | $85.35 | $85.89 | $84.57 | $85.89 | $85.18 | 94,618 |
2020-09-30 | $85.64 | $85.64 | $84.19 | $84.22 | $83.52 | 15,984 |
2020-09-29 | $85.11 | $85.30 | $84.55 | $84.72 | $84.02 | 15,205 |
2020-09-28 | $85.25 | $85.25 | $83.49 | $84.73 | $84.03 | 19,540 |
2020-09-25 | $81.94 | $83.79 | $81.94 | $83.70 | $83.01 | 15,758 |
2020-09-24 | $82.27 | $83.00 | $81.44 | $82.26 | $81.58 | 52,297 |
2020-09-23 | $84.24 | $84.24 | $81.94 | $82.57 | $81.89 | 36,189 |
2020-09-22 | $83.37 | $84.75 | $82.23 | $84.70 | $83.56 | 37,516 |
2020-09-21 | $79.58 | $82.44 | $79.58 | $82.42 | $81.31 | 48,502 |
2020-09-18 | $79.94 | $81.19 | $79.94 | $81.04 | $79.95 | 31,143 |
2020-09-17 | $79.96 | $80.42 | $79.10 | $80.35 | $79.27 | 91,922 |
2020-09-16 | $81.99 | $83.62 | $81.30 | $81.35 | $80.26 | 21,854 |
2020-09-15 | $82.25 | $82.25 | $80.72 | $81.80 | $80.70 | 38,828 |
2020-09-14 | $82.61 | $82.86 | $81.03 | $81.66 | $80.57 | 32,684 |
2020-09-11 | $83.78 | $83.78 | $80.96 | $81.28 | $80.19 | 22,712 |
2020-09-10 | $84.97 | $85.94 | $82.76 | $82.90 | $81.79 | 70,286 |
2020-09-09 | $82.49 | $84.15 | $82.49 | $83.84 | $82.72 | 50,730 |
2020-09-08 | $81.50 | $84.09 | $81.00 | $81.60 | $80.51 | 57,395 |
2020-09-04 | $84.99 | $85.09 | $80.19 | $83.88 | $82.76 | 100,747 |
2020-09-03 | $88.34 | $89.02 | $84.75 | $85.73 | $84.58 | 107,004 |
2020-09-02 | $91.18 | $91.21 | $89.05 | $89.75 | $88.55 | 42,872 |
2020-09-01 | $90.36 | $90.91 | $89.84 | $90.81 | $89.59 | 51,937 |
2020-08-31 | $89.97 | $89.97 | $88.19 | $89.08 | $87.89 | 49,419 |
2020-08-28 | $90.46 | $91.10 | $89.40 | $89.42 | $88.22 | 32,228 |
2020-08-27 | $92.86 | $92.86 | $89.11 | $89.66 | $88.46 | 53,649 |
2020-08-26 | $92.43 | $92.71 | $91.58 | $92.34 | $91.10 | 43,024 |
2020-08-25 | $91.31 | $92.07 | $90.17 | $91.87 | $90.64 | 41,162 |
2020-08-24 | $93.08 | $93.17 | $90.46 | $91.62 | $90.39 | 67,275 |
2020-08-21 | $92.01 | $92.38 | $90.84 | $91.90 | $90.67 | 47,295 |
2020-08-20 | $91.75 | $92.39 | $91.43 | $92.27 | $91.03 | 42,315 |
2020-08-19 | $91.79 | $92.67 | $90.78 | $91.80 | $90.57 | 69,371 |
2020-08-18 | $89.58 | $91.83 | $89.21 | $91.79 | $90.56 | 65,943 |
2020-08-17 | $87.94 | $88.79 | $87.30 | $88.66 | $87.47 | 46,445 |
2020-08-14 | $88.38 | $88.38 | $86.16 | $86.78 | $85.62 | 71,476 |
2020-08-13 | $86.10 | $88.59 | $86.10 | $87.67 | $86.50 | 70,786 |
2020-08-12 | $85.89 | $86.93 | $85.40 | $86.06 | $84.91 | 45,482 |
2020-08-11 | $87.57 | $87.82 | $85.60 | $85.73 | $84.58 | 71,895 |
2020-08-10 | $90.44 | $90.60 | $87.10 | $87.84 | $86.66 | 94,798 |
2020-08-07 | $90.64 | $92.56 | $89.29 | $90.33 | $89.12 | 92,125 |
2020-08-06 | $90.73 | $90.88 | $88.86 | $90.35 | $89.14 | 76,600 |
2020-08-05 | $88.33 | $90.94 | $88.00 | $90.76 | $89.54 | 70,256 |
2020-08-04 | $88.28 | $88.87 | $87.30 | $88.19 | $87.01 | 92,698 |
2020-08-03 | $86.00 | $88.35 | $86.00 | $88.26 | $87.08 | 101,426 |
2020-07-31 | $85.69 | $85.94 | $84.92 | $85.82 | $84.67 | 67,805 |
2020-07-30 | $81.40 | $83.95 | $81.21 | $83.68 | $82.56 | 39,130 |
2020-07-29 | $80.00 | $81.38 | $79.82 | $81.32 | $80.23 | 35,993 |
2020-07-28 | $80.56 | $80.64 | $79.62 | $79.62 | $78.55 | 22,910 |
2020-07-27 | $78.56 | $80.67 | $78.50 | $80.45 | $79.37 | 42,222 |
2020-07-24 | $77.47 | $78.22 | $75.61 | $77.93 | $76.89 | 122,380 |
2020-07-23 | $79.81 | $80.07 | $77.70 | $77.90 | $76.86 | 105,728 |
2020-07-22 | $81.08 | $81.11 | $79.44 | $79.81 | $78.74 | 87,013 |
2020-07-21 | $83.64 | $83.64 | $80.25 | $81.08 | $79.99 | 60,749 |
2020-07-20 | $79.74 | $82.42 | $79.73 | $82.39 | $81.29 | 53,083 |
2020-07-17 | $79.53 | $79.93 | $78.57 | $79.11 | $78.05 | 21,896 |
2020-07-16 | $78.28 | $79.42 | $77.73 | $78.95 | $77.89 | 34,935 |
2020-07-15 | $80.39 | $80.39 | $78.27 | $79.34 | $78.28 | 53,600 |
2020-07-14 | $80.29 | $80.78 | $77.57 | $79.77 | $78.70 | 77,448 |
2020-07-13 | $84.17 | $84.82 | $80.16 | $80.39 | $79.31 | 106,913 |
2020-07-10 | $84.69 | $84.69 | $82.63 | $83.46 | $82.34 | 84,400 |
2020-07-09 | $82.59 | $84.33 | $82.56 | $84.28 | $83.15 | 126,444 |
2020-07-08 | $80.39 | $81.69 | $80.22 | $81.64 | $80.55 | 69,766 |
2020-07-07 | $79.44 | $80.59 | $79.20 | $79.83 | $78.76 | 72,333 |
2020-07-06 | $78.04 | $79.99 | $77.95 | $79.51 | $78.44 | 115,341 |
2020-07-02 | $76.00 | $76.98 | $75.33 | $76.76 | $75.73 | 60,279 |
2020-07-01 | $73.20 | $75.37 | $72.35 | $74.87 | $73.87 | 51,214 |
2020-06-30 | $71.97 | $73.13 | $71.97 | $72.72 | $71.75 | 32,896 |
2020-06-29 | $73.03 | $73.03 | $71.77 | $72.15 | $71.18 | 44,244 |
2020-06-26 | $74.63 | $74.63 | $73.02 | $73.30 | $72.32 | 57,241 |
2020-06-25 | $74.14 | $74.41 | $73.40 | $74.26 | $73.26 | 50,503 |
2020-06-24 | $73.88 | $74.54 | $73.50 | $73.73 | $72.74 | 69,807 |
2020-06-23 | $73.56 | $74.37 | $73.26 | $73.70 | $72.71 | 40,146 |
2020-06-22 | $73.38 | $73.38 | $72.47 | $73.03 | $72.05 | 41,716 |
2020-06-19 | $71.88 | $73.22 | $71.66 | $72.72 | $71.75 | 40,561 |
2020-06-18 | $72.68 | $72.93 | $71.29 | $71.43 | $70.47 | 82,653 |
2020-06-17 | $70.75 | $72.02 | $70.75 | $71.89 | $70.93 | 29,687 |
2020-06-16 | $70.97 | $70.97 | $70.00 | $70.33 | $69.39 | 61,471 |
2020-06-15 | $68.67 | $70.54 | $68.67 | $70.32 | $69.38 | 44,851 |
2020-06-12 | $69.95 | $70.25 | $68.61 | $69.10 | $68.17 | 53,030 |
2020-06-11 | $69.60 | $70.87 | $69.07 | $69.31 | $68.38 | 57,892 |
2020-06-10 | $68.23 | $69.93 | $68.23 | $69.83 | $68.89 | 53,969 |
2020-06-09 | $65.67 | $68.40 | $65.67 | $68.20 | $67.29 | 54,355 |
2020-06-08 | $66.87 | $66.87 | $65.46 | $65.65 | $64.77 | 148,681 |
2020-06-05 | $67.09 | $67.18 | $66.11 | $66.81 | $65.91 | 75,274 |
2020-06-04 | $68.00 | $69.20 | $67.28 | $67.50 | $66.60 | 54,204 |
2020-06-03 | $69.60 | $69.60 | $68.03 | $68.03 | $67.12 | 53,098 |
2020-06-02 | $68.97 | $69.80 | $68.67 | $69.30 | $68.37 | 62,889 |
2020-06-01 | $68.50 | $68.90 | $67.99 | $68.75 | $67.83 | 40,481 |
2020-05-29 | $66.01 | $68.66 | $66.01 | $68.62 | $67.70 | 65,039 |
2020-05-28 | $63.83 | $66.50 | $63.83 | $66.01 | $65.13 | 91,266 |
2020-05-27 | $67.35 | $67.35 | $63.92 | $64.82 | $63.95 | 365,234 |
2020-05-26 | $70.06 | $70.06 | $67.39 | $67.42 | $66.52 | 128,072 |
2020-05-22 | $68.51 | $69.53 | $67.74 | $69.20 | $68.27 | 78,171 |
2020-05-21 | $71.40 | $71.40 | $68.72 | $68.85 | $67.93 | 131,502 |
2020-05-20 | $71.44 | $71.59 | $70.11 | $71.14 | $70.19 | 86,435 |
2020-05-19 | $70.60 | $71.56 | $70.32 | $70.82 | $69.87 | 96,032 |
2020-05-18 | $71.50 | $71.95 | $69.67 | $70.10 | $69.16 | 154,371 |
2020-05-15 | $70.16 | $71.20 | $69.87 | $71.00 | $70.05 | 93,323 |
2020-05-14 | $71.29 | $71.29 | $70.17 | $70.55 | $69.60 | 173,191 |
2020-05-13 | $70.97 | $71.56 | $69.69 | $71.24 | $70.29 | 228,903 |
2020-05-12 | $69.69 | $71.92 | $69.00 | $70.48 | $69.54 | 179,491 |
2020-05-11 | $69.04 | $69.84 | $68.81 | $69.38 | $68.45 | 138,191 |
2020-05-08 | $68.86 | $68.99 | $67.81 | $68.62 | $67.70 | 69,374 |
2020-05-07 | $68.90 | $68.90 | $67.33 | $68.15 | $67.24 | 108,514 |
2020-05-06 | $67.15 | $68.35 | $66.57 | $68.35 | $67.43 | 196,366 |
2020-05-05 | $65.10 | $67.07 | $64.75 | $66.72 | $65.83 | 70,417 |
2020-05-04 | $63.87 | $64.41 | $63.34 | $64.03 | $63.17 | 57,130 |
2020-05-01 | $64.51 | $64.51 | $63.43 | $63.71 | $62.86 | 82,758 |
2020-04-30 | $64.72 | $65.56 | $64.72 | $65.56 | $64.68 | 67,847 |
2020-04-29 | $65.11 | $65.30 | $63.92 | $64.72 | $63.85 | 99,895 |
2020-04-28 | $67.44 | $67.44 | $64.06 | $64.48 | $63.61 | 146,489 |
2020-04-27 | $67.50 | $67.98 | $66.50 | $66.79 | $65.89 | 207,078 |
2020-04-24 | $65.51 | $66.91 | $65.51 | $66.75 | $65.86 | 81,845 |
2020-04-23 | $66.78 | $66.78 | $65.11 | $65.66 | $64.78 | 109,611 |
2020-04-22 | $63.69 | $65.97 | $63.69 | $65.89 | $65.01 | 82,835 |
2020-04-21 | $65.61 | $65.61 | $62.70 | $63.63 | $62.78 | 97,184 |
2020-04-20 | $64.05 | $65.79 | $63.42 | $64.96 | $64.09 | 246,108 |
2020-04-17 | $63.86 | $64.07 | $61.67 | $63.00 | $62.16 | 145,382 |
2020-04-16 | $62.72 | $63.94 | $62.13 | $63.94 | $63.08 | 161,872 |
2020-04-15 | $60.25 | $61.97 | $60.15 | $61.90 | $61.07 | 127,912 |
2020-04-14 | $60.38 | $61.02 | $59.74 | $60.25 | $59.44 | 80,704 |
2020-04-13 | $58.41 | $59.38 | $57.62 | $59.12 | $58.33 | 41,199 |
2020-04-09 | $58.28 | $58.28 | $57.10 | $57.92 | $57.14 | 52,329 |
2020-04-08 | $57.39 | $57.75 | $56.89 | $57.70 | $56.93 | 62,973 |
2020-04-07 | $57.88 | $57.88 | $56.20 | $57.12 | $56.35 | 32,629 |
2020-04-06 | $56.87 | $58.00 | $56.31 | $56.91 | $56.15 | 59,168 |
2020-04-03 | $55.43 | $55.60 | $54.75 | $54.91 | $54.17 | 40,784 |
2020-04-02 | $55.91 | $55.91 | $54.82 | $55.01 | $54.28 | 10,375 |
2020-04-01 | $55.50 | $56.02 | $55.23 | $55.42 | $54.68 | 46,902 |
2020-03-31 | $55.74 | $56.40 | $55.44 | $56.05 | $55.30 | 47,940 |
2020-03-30 | $55.32 | $55.44 | $54.43 | $55.10 | $54.36 | 24,977 |
2020-03-27 | $54.50 | $54.63 | $53.58 | $54.41 | $53.68 | 21,816 |
2020-03-26 | $53.73 | $54.63 | $53.09 | $54.58 | $53.85 | 36,629 |
2020-03-25 | $54.31 | $54.60 | $52.98 | $53.20 | $52.48 | 97,100 |
2020-03-24 | $53.10 | $53.60 | $52.92 | $53.46 | $52.74 | 90,336 |
2020-03-23 | $51.57 | $53.12 | $51.11 | $53.05 | $52.34 | 137,649 |
2020-03-20 | $52.61 | $52.82 | $51.42 | $51.51 | $50.82 | 24,208 |
2020-03-19 | $52.92 | $52.92 | $51.50 | $51.71 | $51.02 | 83,627 |
2020-03-18 | $49.10 | $51.83 | $49.10 | $51.48 | $50.79 | 15,970 |
2020-03-17 | $51.38 | $52.00 | $49.62 | $51.69 | $51.00 | 31,290 |
2020-03-16 | $47.95 | $50.67 | $47.95 | $49.73 | $49.07 | 8,851 |
2020-03-13 | $49.54 | $50.35 | $49.02 | $50.29 | $49.62 | 6,625 |
2020-03-12 | $48.39 | $50.07 | $48.01 | $49.12 | $48.46 | 16,787 |
2020-03-11 | $50.69 | $51.75 | $50.69 | $50.85 | $50.17 | 10,687 |
2020-03-10 | $53.49 | $53.49 | $51.54 | $52.05 | $51.35 | 2,025 |
2020-03-09 | $48.14 | $52.53 | $48.14 | $52.07 | $51.37 | 8,566 |
2020-03-06 | $53.07 | $53.73 | $53.00 | $53.54 | $52.82 | 8,715 |
2020-03-05 | $53.16 | $54.69 | $53.16 | $54.47 | $53.74 | 14,753 |
2020-03-04 | $53.49 | $54.17 | $53.49 | $53.98 | $53.26 | 3,586 |
2020-03-03 | $54.57 | $54.57 | $52.86 | $53.44 | $52.72 | 14,123 |
2020-03-02 | $54.23 | $54.23 | $53.35 | $54.09 | $53.36 | 50,321 |
2020-02-28 | $52.10 | $53.56 | $52.10 | $53.54 | $52.82 | 11,186 |
2020-02-27 | $53.49 | $54.60 | $53.11 | $53.39 | $52.67 | 4,015 |
2020-02-26 | $53.99 | $54.70 | $53.81 | $54.13 | $53.40 | 6,154 |
2020-02-25 | $54.72 | $55.17 | $53.96 | $54.08 | $53.35 | 23,917 |
2020-02-24 | $53.78 | $55.01 | $53.78 | $54.80 | $54.06 | 8,632 |
2020-02-21 | $56.48 | $56.48 | $55.65 | $56.23 | $55.48 | 1,984 |
2020-02-20 | $55.47 | $56.49 | $55.47 | $56.37 | $55.61 | 9,492 |
2020-02-19 | $55.00 | $55.00 | $54.65 | $54.78 | $54.05 | 9,012 |
2020-02-18 | $54.58 | $55.43 | $54.58 | $55.43 | $54.68 | 4,815 |
2020-02-14 | $54.59 | $54.76 | $54.56 | $54.76 | $54.03 | 3,555 |
2020-02-13 | $54.37 | $54.83 | $54.33 | $54.53 | $53.80 | 6,463 |
2020-02-12 | $54.57 | $55.18 | $54.57 | $55.12 | $54.38 | 5,570 |
2020-02-11 | $54.34 | $54.93 | $54.34 | $54.42 | $53.69 | 2,333 |
2020-02-10 | $53.47 | $54.32 | $53.47 | $54.32 | $53.59 | 1,078 |
2020-02-07 | $53.23 | $53.94 | $53.23 | $53.62 | $52.90 | 2,931 |
2020-02-06 | $53.21 | $53.87 | $53.21 | $53.70 | $52.98 | 3,592 |
2020-02-05 | $54.88 | $54.88 | $53.21 | $53.26 | $52.54 | 22,411 |
2020-02-04 | $53.12 | $54.10 | $53.12 | $54.10 | $53.37 | 32,293 |
2020-02-03 | $52.57 | $53.06 | $52.57 | $52.89 | $52.18 | 6,071 |
2020-01-31 | $52.85 | $52.85 | $52.54 | $52.54 | $51.84 | 61,037 |
2020-01-30 | $51.34 | $52.20 | $51.34 | $52.20 | $51.50 | 3,490 |
2020-01-29 | $51.78 | $52.06 | $51.71 | $51.71 | $51.02 | 3,565 |
2020-01-28 | $51.58 | $52.10 | $51.58 | $52.10 | $51.40 | 949 |
2020-01-27 | $50.67 | $51.57 | $50.67 | $51.47 | $50.78 | 10,474 |
2020-01-24 | $52.66 | $52.87 | $51.89 | $52.12 | $51.42 | 5,355 |
2020-01-23 | $52.60 | $52.64 | $52.50 | $52.62 | $51.91 | 17,955 |
2020-01-22 | $53.62 | $53.62 | $52.91 | $52.99 | $52.27 | 28,352 |
2020-01-21 | $52.57 | $53.29 | $52.44 | $53.29 | $52.58 | 5,754 |
2020-01-17 | $52.90 | $53.01 | $52.77 | $52.98 | $52.27 | 6,142 |
2020-01-16 | $52.65 | $52.80 | $52.43 | $52.78 | $52.07 | 3,180 |
2020-01-15 | $52.00 | $52.69 | $52.00 | $52.43 | $51.72 | 2,665 |
2020-01-14 | $52.20 | $52.24 | $51.91 | $52.11 | $51.41 | 3,961 |
2020-01-13 | $51.26 | $52.21 | $51.26 | $52.21 | $51.51 | 3,016 |
2020-01-10 | $51.47 | $51.47 | $50.82 | $50.90 | $50.21 | 3,027 |
2020-01-09 | $50.93 | $51.26 | $50.81 | $51.09 | $50.41 | 4,285 |
2020-01-08 | $50.20 | $50.71 | $50.12 | $50.39 | $49.71 | 6,336 |
2020-01-07 | $49.98 | $50.40 | $49.80 | $50.39 | $49.71 | 6,721 |
2020-01-06 | $49.54 | $50.05 | $49.47 | $50.05 | $49.38 | 3,914 |
2020-01-03 | $49.47 | $50.03 | $49.47 | $49.88 | $49.21 | 2,183 |
2020-01-02 | $49.73 | $50.07 | $49.66 | $50.05 | $49.38 | 7,257 |
2019-12-31 | $48.78 | $49.03 | $48.74 | $49.03 | $48.37 | 12,345 |
2019-12-30 | $49.52 | $49.52 | $48.90 | $48.90 | $48.24 | 2,925 |
2019-12-27 | $50.00 | $50.00 | $49.59 | $49.59 | $48.93 | 2,666 |
2019-12-26 | $49.06 | $49.89 | $49.06 | $49.84 | $49.17 | 2,925 |
2019-12-24 | $49.07 | $49.27 | $49.07 | $49.15 | $48.49 | 1,587 |
2019-12-23 | $48.80 | $49.12 | $48.80 | $49.12 | $48.46 | 2,149 |
2019-12-20 | $48.47 | $48.89 | $48.47 | $48.81 | $48.15 | 1,752 |
2019-12-19 | $48.15 | $48.57 | $48.15 | $48.47 | $47.82 | 4,234 |
2019-12-18 | $48.46 | $48.65 | $48.30 | $48.30 | $47.66 | 6,636 |
2019-12-17 | $48.73 | $48.73 | $48.38 | $48.59 | $47.93 | 7,442 |
2019-12-16 | $48.64 | $48.96 | $48.64 | $48.91 | $48.25 | 6,652 |
2019-12-13 | $48.94 | $49.11 | $48.75 | $48.76 | $48.10 | 2,037 |
2019-12-12 | $48.28 | $48.80 | $48.28 | $48.56 | $47.91 | 3,109 |
2019-12-11 | $47.69 | $48.56 | $47.69 | $48.42 | $47.77 | 2,679 |
2019-12-10 | $47.50 | $48.06 | $47.50 | $47.79 | $47.15 | 861 |
2019-12-09 | $47.53 | $47.91 | $47.44 | $47.44 | $46.81 | 3,047 |
2019-12-06 | $47.87 | $47.92 | $47.55 | $47.70 | $47.06 | 2,581 |
2019-12-05 | $47.64 | $48.09 | $47.64 | $47.92 | $47.27 | 3,541 |
2019-12-04 | $48.26 | $48.28 | $47.79 | $47.79 | $47.15 | 3,892 |
2019-12-03 | $47.79 | $48.43 | $47.55 | $48.43 | $47.78 | 5,133 |
2019-12-02 | $48.33 | $48.40 | $47.49 | $48.09 | $47.44 | 5,128 |
2019-11-29 | $48.88 | $48.88 | $48.47 | $48.48 | $47.83 | 1,893 |
2019-11-27 | $48.21 | $48.80 | $48.21 | $48.76 | $48.10 | 7,244 |
2019-11-26 | $47.89 | $48.28 | $47.89 | $48.28 | $47.64 | 8,719 |
2019-11-25 | $47.49 | $48.02 | $47.49 | $47.99 | $47.34 | 7,280 |
2019-11-22 | $47.01 | $47.52 | $47.01 | $47.50 | $46.86 | 2,960 |
2019-11-21 | $46.78 | $47.04 | $46.78 | $47.01 | $46.38 | 2,562 |
2019-11-20 | $46.81 | $47.26 | $46.79 | $46.92 | $46.29 | 1,449 |
2019-11-19 | $47.13 | $47.60 | $47.13 | $47.57 | $46.94 | 3,611 |
2019-11-18 | $46.94 | $47.16 | $46.91 | $47.02 | $46.39 | 4,638 |
2019-11-15 | $46.84 | $47.25 | $46.84 | $47.08 | $46.45 | 2,150 |
2019-11-14 | $46.70 | $46.82 | $46.64 | $46.82 | $46.20 | 1,158 |
2019-11-13 | $46.91 | $46.91 | $46.66 | $46.84 | $46.21 | 1,385 |
2019-11-12 | $47.05 | $47.29 | $46.99 | $47.23 | $46.60 | 6,053 |
2019-11-11 | $46.82 | $47.01 | $46.82 | $47.01 | $46.38 | 2,769 |
2019-11-08 | $47.05 | $47.11 | $46.93 | $47.00 | $46.37 | 4,091 |
2019-11-07 | $46.60 | $46.85 | $46.43 | $46.43 | $45.80 | 1,699 |
2019-11-06 | $46.82 | $46.82 | $46.64 | $46.68 | $46.05 | 8,772 |
2019-11-05 | $47.04 | $47.08 | $46.83 | $47.05 | $46.42 | 69,954 |
2019-11-04 | $46.92 | $47.47 | $46.92 | $47.25 | $46.62 | 5,365 |
2019-11-01 | $47.21 | $47.21 | $46.85 | $46.85 | $46.23 | 2,769 |
2019-10-31 | $47.79 | $47.79 | $47.10 | $47.10 | $46.47 | 11,732 |
2019-10-30 | $47.86 | $48.02 | $47.86 | $47.98 | $47.34 | 1,248 |
2019-10-29 | $48.26 | $48.26 | $47.33 | $47.48 | $46.85 | 6,018 |
2019-10-28 | $48.91 | $49.20 | $48.80 | $49.14 | $48.48 | 4,184 |
2019-10-25 | $48.76 | $49.03 | $48.76 | $49.02 | $48.37 | 1,581 |
2019-10-24 | $48.44 | $48.62 | $48.37 | $48.62 | $47.97 | 1,126 |
2019-10-23 | $48.16 | $48.38 | $48.16 | $48.38 | $47.73 | 4,358 |
2019-10-22 | $48.72 | $49.00 | $48.29 | $48.29 | $47.64 | 2,528 |
2019-10-21 | $48.25 | $48.69 | $48.25 | $48.57 | $47.91 | 3,581 |
2019-10-18 | $48.52 | $48.52 | $47.79 | $48.00 | $47.36 | 2,417 |
2019-10-17 | $48.64 | $48.91 | $48.64 | $48.87 | $48.22 | 3,789 |
2019-10-16 | $48.22 | $48.69 | $48.22 | $48.34 | $47.69 | 5,484 |
2019-10-15 | $47.58 | $48.45 | $47.58 | $48.39 | $47.74 | 3,496 |
2019-10-14 | $48.02 | $48.02 | $47.52 | $47.71 | $47.07 | 1,999 |
2019-10-11 | $47.36 | $48.16 | $47.36 | $47.86 | $47.22 | 3,181 |
2019-10-10 | $47.28 | $47.37 | $47.27 | $47.30 | $46.67 | 3,591 |
2019-10-09 | $47.09 | $47.54 | $47.09 | $47.45 | $46.81 | 3,206 |
2019-10-08 | $47.47 | $47.47 | $47.17 | $47.17 | $46.54 | 4,953 |
2019-10-07 | $48.16 | $48.16 | $47.68 | $47.81 | $47.17 | 1,295 |
2019-10-04 | $47.26 | $48.08 | $47.26 | $47.97 | $47.33 | 2,101 |
2019-10-03 | $46.60 | $47.42 | $46.48 | $47.42 | $46.78 | 1,882 |
2019-10-02 | $46.74 | $46.74 | $46.11 | $46.74 | $46.12 | 4,177 |
2019-10-01 | $47.11 | $47.40 | $46.87 | $46.92 | $46.29 | 3,922 |
2019-09-30 | $47.05 | $47.75 | $47.05 | $47.15 | $46.52 | 7,037 |
2019-09-27 | $48.26 | $48.26 | $46.93 | $47.24 | $46.61 | 4,798 |
2019-09-26 | $48.40 | $48.42 | $48.08 | $48.08 | $47.43 | 2,120 |
2019-09-25 | $48.04 | $48.62 | $47.77 | $48.61 | $47.96 | 39,098 |
2019-09-24 | $49.39 | $49.63 | $48.00 | $48.02 | $47.38 | 13,612 |
2019-09-23 | $50.41 | $50.41 | $49.57 | $49.59 | $48.92 | 4,140 |
2019-09-20 | $50.13 | $50.43 | $49.97 | $50.43 | $49.75 | 7,892 |
2019-09-19 | $51.01 | $51.41 | $50.58 | $50.58 | $49.90 | 17,263 |
2019-09-18 | $51.19 | $51.19 | $50.61 | $51.03 | $50.34 | 3,786 |
2019-09-17 | $51.30 | $51.57 | $51.01 | $51.47 | $50.78 | 3,932 |
2019-09-16 | $50.68 | $51.27 | $50.52 | $51.27 | $50.58 | 5,920 |
2019-09-13 | $50.63 | $50.96 | $50.63 | $50.89 | $50.21 | 2,805 |
2019-09-12 | $50.59 | $50.83 | $50.59 | $50.83 | $50.15 | 3,345 |
2019-09-11 | $49.81 | $50.45 | $49.80 | $50.40 | $49.73 | 60,316 |
2019-09-10 | $50.00 | $50.05 | $49.63 | $49.76 | $49.09 | 130,116 |
2019-09-09 | $50.39 | $50.63 | $50.03 | $50.51 | $49.83 | 105,146 |
2019-09-06 | $50.68 | $50.78 | $50.32 | $50.32 | $49.65 | 50,224 |
2019-09-05 | $51.32 | $51.32 | $50.76 | $50.96 | $50.28 | 37,436 |
2019-09-04 | $50.78 | $51.21 | $50.51 | $50.95 | $50.27 | 13,622 |
2019-09-03 | $50.59 | $50.87 | $50.29 | $50.32 | $49.65 | 4,867 |
2019-08-30 | $50.99 | $50.99 | $50.75 | $50.89 | $50.21 | 2,739 |
2019-08-29 | $50.74 | $50.89 | $50.74 | $50.77 | $50.09 | 1,985 |
2019-08-28 | $50.22 | $50.48 | $50.09 | $50.39 | $49.71 | 8,853 |
2019-08-27 | $51.10 | $51.10 | $50.31 | $50.38 | $49.70 | 6,103 |
2019-08-26 | $51.21 | $51.21 | $50.72 | $50.79 | $50.11 | 11,239 |
2019-08-23 | $51.81 | $51.81 | $50.72 | $50.87 | $50.19 | 11,730 |
2019-08-22 | $52.75 | $52.95 | $51.55 | $51.64 | $50.95 | 13,096 |
2019-08-21 | $53.33 | $53.33 | $52.82 | $52.87 | $52.16 | 15,589 |
2019-08-20 | $52.67 | $53.12 | $52.67 | $52.99 | $52.28 | 48,279 |
2019-08-19 | $53.00 | $53.00 | $52.60 | $52.88 | $52.17 | 10,817 |
2019-08-16 | $52.08 | $52.49 | $52.08 | $52.49 | $51.79 | 4,451 |
2019-08-15 | $51.29 | $51.91 | $51.24 | $51.84 | $51.15 | 5,416 |
2019-08-14 | $51.75 | $52.06 | $51.23 | $51.42 | $50.73 | 9,335 |
2019-08-13 | $52.10 | $52.47 | $52.10 | $52.30 | $51.60 | 8,479 |
2019-08-12 | $51.63 | $51.87 | $51.41 | $51.73 | $51.03 | 4,000 |
2019-08-09 | $52.22 | $52.22 | $51.71 | $51.84 | $51.15 | 3,358 |
2019-08-08 | $51.25 | $52.46 | $51.25 | $52.43 | $51.73 | 5,423 |
2019-08-07 | $50.84 | $51.09 | $50.54 | $51.06 | $50.38 | 22,508 |
2019-08-06 | $51.70 | $52.44 | $51.35 | $51.52 | $50.83 | 6,288 |
2019-08-05 | $52.09 | $52.39 | $51.49 | $51.67 | $50.98 | 4,126 |
2019-08-02 | $53.47 | $53.47 | $52.85 | $52.98 | $52.27 | 4,680 |
2019-08-01 | $53.34 | $54.18 | $53.34 | $53.74 | $53.02 | 6,333 |
2019-07-31 | $54.05 | $54.06 | $53.20 | $53.34 | $52.63 | 3,566 |
2019-07-30 | $54.57 | $54.65 | $54.35 | $54.35 | $53.62 | 3,987 |
2019-07-29 | $55.00 | $55.00 | $54.44 | $54.83 | $54.10 | 2,934 |
2019-07-26 | $54.86 | $55.12 | $54.86 | $54.94 | $54.21 | 1,640 |
2019-07-25 | $55.26 | $55.39 | $55.02 | $55.02 | $54.28 | 14,630 |
2019-07-24 | $54.61 | $55.12 | $54.61 | $55.09 | $54.35 | 4,989 |
2019-07-23 | $54.57 | $55.07 | $54.55 | $54.92 | $54.18 | 3,151 |
2019-07-22 | $54.25 | $54.73 | $54.07 | $54.73 | $54.00 | 4,381 |
2019-07-19 | $54.59 | $54.62 | $54.08 | $54.10 | $53.38 | 3,353 |
2019-07-18 | $54.50 | $54.67 | $54.10 | $54.40 | $53.67 | 5,203 |
2019-07-17 | $54.75 | $54.84 | $54.53 | $54.56 | $53.83 | 8,624 |
2019-07-16 | $55.07 | $55.07 | $54.58 | $54.60 | $53.87 | 4,642 |
2019-07-15 | $54.40 | $54.95 | $54.40 | $54.93 | $54.20 | 4,749 |
2019-07-12 | $54.76 | $54.76 | $54.45 | $54.49 | $53.76 | 3,671 |
2019-07-11 | $55.30 | $55.30 | $54.64 | $54.73 | $54.00 | 6,814 |
2019-07-10 | $55.61 | $55.61 | $55.20 | $55.40 | $54.66 | 3,497 |
2019-07-09 | $54.43 | $55.29 | $54.27 | $55.29 | $54.55 | 3,148 |
2019-07-08 | $54.84 | $54.84 | $54.19 | $54.28 | $53.55 | 2,006 |
2019-07-05 | $55.05 | $55.08 | $54.62 | $54.82 | $54.09 | 2,457 |
2019-07-03 | $55.22 | $55.22 | $54.85 | $55.03 | $54.30 | 3,313 |
2019-07-02 | $54.51 | $55.08 | $54.51 | $55.08 | $54.34 | 5,140 |
2019-07-01 | $54.90 | $55.05 | $54.50 | $54.82 | $54.08 | 6,572 |
2019-06-28 | $54.66 | $54.75 | $54.34 | $54.75 | $54.02 | 33,943 |
2019-06-27 | $54.35 | $54.85 | $54.35 | $54.61 | $53.87 | 1,296 |
2019-06-26 | $53.93 | $54.46 | $53.93 | $54.37 | $53.64 | 6,220 |
2019-06-25 | $54.84 | $54.84 | $53.68 | $53.70 | $52.98 | 5,855 |
2019-06-24 | $54.30 | $54.60 | $54.30 | $54.52 | $53.79 | 2,261 |
2019-06-21 | $54.78 | $54.98 | $54.32 | $54.33 | $53.60 | 2,823 |
2019-06-20 | $55.19 | $55.45 | $54.49 | $54.65 | $53.92 | 13,323 |
2019-06-19 | $54.54 | $54.85 | $54.48 | $54.80 | $54.07 | 4,836 |
2019-06-18 | $54.58 | $54.74 | $54.39 | $54.43 | $53.70 | 7,674 |
2019-06-17 | $53.17 | $54.00 | $53.17 | $54.00 | $53.28 | 2,204 |
2019-06-14 | $53.52 | $53.62 | $53.27 | $53.27 | $52.56 | 4,848 |
2019-06-13 | $54.00 | $54.18 | $53.70 | $53.74 | $53.02 | 9,327 |
2019-06-12 | $53.90 | $53.90 | $53.39 | $53.86 | $53.14 | 4,350 |
2019-06-11 | $53.69 | $54.00 | $53.45 | $53.84 | $53.11 | 3,839 |
2019-06-10 | $53.06 | $53.86 | $53.01 | $53.23 | $52.52 | 10,776 |
2019-06-07 | $52.00 | $52.50 | $52.00 | $52.33 | $51.63 | 9,373 |
2019-06-06 | $51.55 | $51.64 | $51.47 | $51.61 | $50.91 | 9,604 |
2019-06-05 | $50.97 | $51.00 | $50.39 | $50.89 | $50.20 | 1,610 |
2019-06-04 | $50.24 | $50.67 | $50.10 | $50.67 | $49.99 | 2,261 |
2019-06-03 | $51.14 | $51.14 | $49.81 | $50.04 | $49.37 | 8,803 |
2019-05-31 | $51.11 | $51.27 | $51.10 | $51.10 | $50.42 | 2,028 |
2019-05-30 | $51.57 | $51.63 | $51.46 | $51.51 | $50.82 | 1,579 |
2019-05-29 | $51.98 | $51.98 | $51.38 | $51.58 | $50.89 | 3,260 |
2019-05-28 | $51.61 | $51.87 | $51.61 | $51.87 | $51.17 | 4,452 |
2019-05-24 | $51.50 | $51.50 | $51.37 | $51.37 | $50.68 | 810 |
2019-05-23 | $51.59 | $51.59 | $51.04 | $51.25 | $50.57 | 6,095 |
2019-05-22 | $51.94 | $52.01 | $51.68 | $51.68 | $50.99 | 4,160 |
2019-05-21 | $51.35 | $51.71 | $51.35 | $51.62 | $50.93 | 7,328 |
2019-05-20 | $51.29 | $51.29 | $50.40 | $51.11 | $50.43 | 5,409 |
2019-05-17 | $51.58 | $51.95 | $51.57 | $51.63 | $50.93 | 5,053 |
2019-05-16 | $51.64 | $52.34 | $51.64 | $52.18 | $51.48 | 6,376 |
2019-05-15 | $50.88 | $51.98 | $50.88 | $51.72 | $51.03 | 3,916 |
2019-05-14 | $50.25 | $51.17 | $50.25 | $51.13 | $50.44 | 4,114 |
2019-05-13 | $50.39 | $50.51 | $50.15 | $50.21 | $49.53 | 5,386 |
2019-05-10 | $51.82 | $51.82 | $50.70 | $51.18 | $50.50 | 6,035 |
2019-05-09 | $51.94 | $52.08 | $51.54 | $52.01 | $51.31 | 5,331 |
2019-05-08 | $52.60 | $52.75 | $52.55 | $52.58 | $51.87 | 3,945 |
2019-05-07 | $53.16 | $53.20 | $52.40 | $52.68 | $51.97 | 5,486 |
2019-05-06 | $52.73 | $53.45 | $52.66 | $53.41 | $52.70 | 5,912 |
2019-05-03 | $53.07 | $53.91 | $53.07 | $53.91 | $53.19 | 5,857 |
2019-05-02 | $53.22 | $53.32 | $52.63 | $52.81 | $52.11 | 6,021 |
2019-05-01 | $53.67 | $53.71 | $53.22 | $53.22 | $52.51 | 3,259 |
2019-04-30 | $53.05 | $53.11 | $52.65 | $52.67 | $51.97 | 2,626 |
2019-04-29 | $52.90 | $53.07 | $52.80 | $53.00 | $52.29 | 2,422 |
2019-04-26 | $52.45 | $53.01 | $52.45 | $52.93 | $52.22 | 5,591 |
2019-04-25 | $52.07 | $52.36 | $51.88 | $52.29 | $51.59 | 6,475 |
2019-04-24 | $52.42 | $52.42 | $51.65 | $51.97 | $51.27 | 4,538 |
2019-04-23 | $51.99 | $52.27 | $51.99 | $52.25 | $51.55 | 7,919 |
2019-04-22 | $51.17 | $51.71 | $50.87 | $51.71 | $51.01 | 3,302 |
2019-04-18 | $51.42 | $51.42 | $50.85 | $51.04 | $50.36 | 8,524 |
2019-04-17 | $51.21 | $51.26 | $51.16 | $51.16 | $50.47 | 1,227 |
2019-04-16 | $51.31 | $51.62 | $51.31 | $51.52 | $50.83 | 3,926 |
2019-04-15 | $51.95 | $51.95 | $50.92 | $51.47 | $50.78 | 13,151 |
2019-04-12 | $51.96 | $51.97 | $51.65 | $51.89 | $51.19 | 3,691 |
2019-04-11 | $51.33 | $51.78 | $51.33 | $51.74 | $51.04 | 2,913 |
2019-04-10 | $51.48 | $51.78 | $51.48 | $51.73 | $51.04 | 8,503 |
2019-04-09 | $51.63 | $51.79 | $51.63 | $51.69 | $51.00 | 4,861 |
2019-04-08 | $51.65 | $51.79 | $51.62 | $51.79 | $51.10 | 2,996 |
2019-04-05 | $51.88 | $51.99 | $51.69 | $51.70 | $51.01 | 2,305 |
2019-04-04 | $52.18 | $52.18 | $51.60 | $51.82 | $51.13 | 4,599 |
2019-04-03 | $52.44 | $52.44 | $52.00 | $52.29 | $51.59 | 5,559 |
2019-04-02 | $52.04 | $52.16 | $52.04 | $52.10 | $51.40 | 3,072 |
2019-04-01 | $51.80 | $52.18 | $51.76 | $51.97 | $51.27 | 62,382 |
2019-03-29 | $51.38 | $51.59 | $51.38 | $51.52 | $50.83 | 5,524 |
2019-03-28 | $50.60 | $50.99 | $50.50 | $50.98 | $50.29 | 3,889 |
2019-03-27 | $51.23 | $51.33 | $50.56 | $50.74 | $50.06 | 2,014 |
2019-03-26 | $52.06 | $52.06 | $51.28 | $51.51 | $50.82 | 5,152 |
2019-03-25 | $51.23 | $51.71 | $51.05 | $51.58 | $50.89 | 4,770 |
2019-03-22 | $52.50 | $52.50 | $51.30 | $51.30 | $50.62 | 26,448 |
2019-03-21 | $52.82 | $52.85 | $52.53 | $52.85 | $52.14 | 3,873 |
2019-03-20 | $52.18 | $52.84 | $52.18 | $52.83 | $52.12 | 1,854 |
2019-03-19 | $52.27 | $52.57 | $52.14 | $52.14 | $51.44 | 8,058 |
2019-03-18 | $52.15 | $52.47 | $52.14 | $52.18 | $51.48 | 7,996 |
2019-03-15 | $52.00 | $52.30 | $52.00 | $52.18 | $51.48 | 3,437 |
2019-03-14 | $51.49 | $51.69 | $51.49 | $51.57 | $50.88 | 1,900 |
2019-03-13 | $51.67 | $51.77 | $51.40 | $51.40 | $50.71 | 2,510 |
2019-03-12 | $51.00 | $51.79 | $51.00 | $51.50 | $50.81 | 18,595 |
2019-03-11 | $49.90 | $50.86 | $49.90 | $50.86 | $50.18 | 3,356 |
2019-03-08 | $49.33 | $50.71 | $48.75 | $49.92 | $49.25 | 24,060 |
2019-03-07 | $50.69 | $50.69 | $49.75 | $49.84 | $49.17 | 4,708 |
2019-03-06 | $51.19 | $51.19 | $50.75 | $50.81 | $50.13 | 3,161 |
2019-03-05 | $51.01 | $51.45 | $50.93 | $51.19 | $50.50 | 3,993 |
2019-03-04 | $50.81 | $51.24 | $50.81 | $51.05 | $50.37 | 4,513 |
2019-03-01 | $50.17 | $50.84 | $50.17 | $50.67 | $49.99 | 7,463 |
2019-02-28 | $50.54 | $50.54 | $50.00 | $50.00 | $49.33 | 3,247 |
2019-02-27 | $50.00 | $50.56 | $50.00 | $50.56 | $49.88 | 3,922 |
2019-02-26 | $49.58 | $50.19 | $49.58 | $50.19 | $49.52 | 2,837 |
2019-02-25 | $49.60 | $49.91 | $49.59 | $49.77 | $49.10 | 7,604 |
2019-02-22 | $48.20 | $49.24 | $48.20 | $49.14 | $48.48 | 15,493 |
2019-02-21 | $48.06 | $48.06 | $47.31 | $47.83 | $47.19 | 57,988 |
2019-02-20 | $48.26 | $48.36 | $47.95 | $47.98 | $47.34 | 2,874 |
2019-02-19 | $47.26 | $48.19 | $47.26 | $48.06 | $47.42 | 5,851 |
2019-02-15 | $47.86 | $47.88 | $47.41 | $47.42 | $46.79 | 1,860 |
2019-02-14 | $47.75 | $47.81 | $47.46 | $47.80 | $47.16 | 5,974 |
2019-02-13 | $48.21 | $48.21 | $47.82 | $47.87 | $47.23 | 2,698 |
2019-02-12 | $47.91 | $48.40 | $47.91 | $48.40 | $47.75 | 2,118 |
2019-02-11 | $47.84 | $47.84 | $47.47 | $47.53 | $46.89 | 1,356 |
2019-02-08 | $47.12 | $47.59 | $47.05 | $47.59 | $46.95 | 2,529 |
2019-02-07 | $47.69 | $47.69 | $47.13 | $47.55 | $46.91 | 5,948 |
2019-02-06 | $48.14 | $48.14 | $47.66 | $48.07 | $47.42 | 2,864 |
2019-02-05 | $47.73 | $48.60 | $47.73 | $48.19 | $47.54 | 2,289 |
2019-02-04 | $47.51 | $47.77 | $47.51 | $47.66 | $47.02 | 2,345 |
2019-02-01 | $47.88 | $47.99 | $47.66 | $47.71 | $47.07 | 5,423 |
2019-01-31 | $47.81 | $48.29 | $47.81 | $48.20 | $47.56 | 2,634 |
2019-01-30 | $46.85 | $47.67 | $46.85 | $47.67 | $47.03 | 3,034 |
2019-01-29 | $46.42 | $46.68 | $46.20 | $46.20 | $45.58 | 2,156 |
2019-01-28 | $46.42 | $46.67 | $46.07 | $46.61 | $45.99 | 5,913 |
2019-01-25 | $46.52 | $46.75 | $46.52 | $46.70 | $46.07 | 2,561 |
2019-01-24 | $45.39 | $45.86 | $45.39 | $45.86 | $45.25 | 2,637 |
2019-01-23 | $45.48 | $45.50 | $45.06 | $45.09 | $44.49 | 2,336 |
2019-01-22 | $45.67 | $45.67 | $44.74 | $44.81 | $44.21 | 3,446 |
2019-01-18 | $45.81 | $46.15 | $45.81 | $46.01 | $45.39 | 5,648 |
2019-01-17 | $45.69 | $46.00 | $45.61 | $45.80 | $45.19 | 4,953 |
2019-01-16 | $45.61 | $45.82 | $45.50 | $45.71 | $45.09 | 5,087 |
2019-01-15 | $44.38 | $45.35 | $44.38 | $45.28 | $44.67 | 2,937 |
2019-01-14 | $44.10 | $44.53 | $43.90 | $44.33 | $43.73 | 7,861 |
2019-01-11 | $44.50 | $44.68 | $44.42 | $44.61 | $44.01 | 2,119 |
2019-01-10 | $44.99 | $45.04 | $44.70 | $44.80 | $44.20 | 3,741 |
2019-01-09 | $44.45 | $44.77 | $44.45 | $44.66 | $44.06 | 2,183 |
2019-01-08 | $44.21 | $44.43 | $43.72 | $44.37 | $43.78 | 4,742 |
2019-01-07 | $43.15 | $43.80 | $43.15 | $43.77 | $43.18 | 3,265 |
2019-01-04 | $42.26 | $43.28 | $42.26 | $43.04 | $42.46 | 4,619 |
2019-01-03 | $41.69 | $41.69 | $41.34 | $41.35 | $40.79 | 3,864 |
2019-01-02 | $41.05 | $42.18 | $41.05 | $42.08 | $41.51 | 2,910 |
2018-12-31 | $42.39 | $42.44 | $41.78 | $41.79 | $41.23 | 25,214 |
2018-12-28 | $42.39 | $42.39 | $41.70 | $41.99 | $41.43 | 8,175 |
2018-12-27 | $41.08 | $41.83 | $41.08 | $41.83 | $41.27 | 15,119 |
2018-12-26 | $40.11 | $41.59 | $40.05 | $41.59 | $41.03 | 7,830 |
2018-12-24 | $39.82 | $40.66 | $39.59 | $39.96 | $39.42 | 13,512 |
2018-12-21 | $41.50 | $41.50 | $40.18 | $40.24 | $39.70 | 13,079 |
2018-12-20 | $41.56 | $41.83 | $41.08 | $41.38 | $40.82 | 15,115 |
2018-12-19 | $42.50 | $42.86 | $41.64 | $41.83 | $41.27 | 6,154 |
2018-12-18 | $42.75 | $42.77 | $42.35 | $42.61 | $42.04 | 7,888 |
2018-12-17 | $43.67 | $43.67 | $42.50 | $42.50 | $41.93 | 3,561 |
2018-12-14 | $44.27 | $44.38 | $43.91 | $44.05 | $43.46 | 6,078 |
2018-12-13 | $44.83 | $45.00 | $44.39 | $44.63 | $44.03 | 19,405 |
2018-12-12 | $44.00 | $45.27 | $44.00 | $44.68 | $44.08 | 28,313 |
2018-12-11 | $44.39 | $44.40 | $43.75 | $43.99 | $43.40 | 5,848 |
2018-12-10 | $43.47 | $44.45 | $43.47 | $44.29 | $43.70 | 5,243 |
2018-12-07 | $44.60 | $44.60 | $43.63 | $43.63 | $43.05 | 3,195 |
2018-12-06 | $43.38 | $44.59 | $43.36 | $44.59 | $43.99 | 16,903 |
2018-12-04 | $44.87 | $45.31 | $44.30 | $44.37 | $43.78 | 7,283 |
2018-12-03 | $45.00 | $45.38 | $43.51 | $45.03 | $44.43 | 43,899 |
2018-11-30 | $44.00 | $44.24 | $43.84 | $44.22 | $43.63 | 6,620 |
2018-11-29 | $43.39 | $44.00 | $43.39 | $43.75 | $43.16 | 5,017 |
2018-11-28 | $42.11 | $43.59 | $42.11 | $43.59 | $43.00 | 7,903 |
2018-11-27 | $41.86 | $42.33 | $41.74 | $42.14 | $41.58 | 6,092 |
2018-11-26 | $41.44 | $41.87 | $41.02 | $41.78 | $41.22 | 4,039 |
2018-11-23 | $41.15 | $41.28 | $40.96 | $40.96 | $40.41 | 1,681 |
2018-11-21 | $40.91 | $41.42 | $40.80 | $40.87 | $40.32 | 4,694 |
2018-11-20 | $39.73 | $41.14 | $39.73 | $40.64 | $40.09 | 20,004 |
2018-11-19 | $41.45 | $41.45 | $40.81 | $40.81 | $40.26 | 4,871 |
2018-11-16 | $42.15 | $42.19 | $41.80 | $42.01 | $41.45 | 2,757 |
2018-11-15 | $41.09 | $42.16 | $41.09 | $41.90 | $41.34 | 4,652 |
2018-11-14 | $41.14 | $41.79 | $41.14 | $41.21 | $40.66 | 3,393 |
2018-11-13 | $41.11 | $41.22 | $40.91 | $41.13 | $40.58 | 8,185 |
2018-11-12 | $41.57 | $41.71 | $40.86 | $41.17 | $40.62 | 2,735 |
2018-11-09 | $42.42 | $42.42 | $41.89 | $41.89 | $41.33 | 4,660 |
2018-11-08 | $43.29 | $43.29 | $42.43 | $42.56 | $41.99 | 2,398 |
2018-11-07 | $42.30 | $43.28 | $41.85 | $43.25 | $42.67 | 12,054 |
2018-11-06 | $42.39 | $42.39 | $41.46 | $41.46 | $40.90 | 1,627 |
2018-11-05 | $42.39 | $42.87 | $41.64 | $41.97 | $41.41 | 16,035 |
2018-11-02 | $43.00 | $43.00 | $42.36 | $42.36 | $41.79 | 20,138 |
2018-11-01 | $41.75 | $43.04 | $41.41 | $43.04 | $42.46 | 8,398 |
2018-10-31 | $40.24 | $41.51 | $40.15 | $41.47 | $40.91 | 22,787 |
2018-10-30 | $39.01 | $40.07 | $39.01 | $40.07 | $39.53 | 25,610 |
2018-10-29 | $41.62 | $41.75 | $39.29 | $39.59 | $39.06 | 26,821 |
2018-10-26 | $41.74 | $42.88 | $41.25 | $41.60 | $41.04 | 20,084 |
2018-10-25 | $41.84 | $43.09 | $41.77 | $43.09 | $42.51 | 5,493 |
2018-10-24 | $43.19 | $43.19 | $41.72 | $41.72 | $41.16 | 5,129 |
2018-10-23 | $42.95 | $43.37 | $42.59 | $43.30 | $42.72 | 34,650 |
2018-10-22 | $43.76 | $43.88 | $43.31 | $43.83 | $43.24 | 7,373 |
2018-10-19 | $43.90 | $43.90 | $43.30 | $43.33 | $42.75 | 6,165 |
2018-10-18 | $44.36 | $44.36 | $43.72 | $43.74 | $43.15 | 3,031 |
2018-10-17 | $44.46 | $44.64 | $44.36 | $44.64 | $44.04 | 4,472 |
2018-10-16 | $43.49 | $44.30 | $43.49 | $44.30 | $43.71 | 2,864 |
2018-10-15 | $43.82 | $43.82 | $42.74 | $43.19 | $42.61 | 8,514 |
2018-10-12 | $43.62 | $43.94 | $42.97 | $43.90 | $43.31 | 23,265 |
2018-10-11 | $42.25 | $42.87 | $42.03 | $42.85 | $42.28 | 16,500 |
2018-10-10 | $44.29 | $44.50 | $42.09 | $42.71 | $42.14 | 17,000 |
2018-10-09 | $45.00 | $45.00 | $44.52 | $44.67 | $44.07 | 6,401 |
2018-10-08 | $45.19 | $45.41 | $44.80 | $44.99 | $44.38 | 8,451 |
2018-10-05 | $46.32 | $46.32 | $45.14 | $45.61 | $45.00 | 7,912 |
2018-10-04 | $46.78 | $46.78 | $45.83 | $46.23 | $45.61 | 14,910 |
2018-10-03 | $47.27 | $47.28 | $46.90 | $47.05 | $46.42 | 6,596 |
2018-10-02 | $47.21 | $47.21 | $46.77 | $46.96 | $46.33 | 24,696 |
2018-10-01 | $47.63 | $48.03 | $47.37 | $47.40 | $46.77 | 10,352 |
2018-09-28 | $47.70 | $47.76 | $47.39 | $47.61 | $46.97 | 22,395 |
2018-09-27 | $47.46 | $47.75 | $47.37 | $47.75 | $47.11 | 13,674 |
2018-09-26 | $47.35 | $47.35 | $46.98 | $47.03 | $46.40 | 12,707 |
2018-09-25 | $47.00 | $47.26 | $46.95 | $47.26 | $46.63 | 3,683 |
2018-09-24 | $46.27 | $46.95 | $46.00 | $46.95 | $46.32 | 6,995 |
2018-09-21 | $47.35 | $47.44 | $46.76 | $46.80 | $46.17 | 20,466 |
2018-09-20 | $47.20 | $47.56 | $47.12 | $47.24 | $46.61 | 152,492 |
2018-09-19 | $47.15 | $47.46 | $46.94 | $47.28 | $46.65 | 4,111 |
2018-09-18 | $46.99 | $47.37 | $46.99 | $47.25 | $46.62 | 6,690 |
2018-09-17 | $47.78 | $48.10 | $47.00 | $47.02 | $46.39 | 11,597 |
2018-09-14 | $48.32 | $48.35 | $47.97 | $48.18 | $47.53 | 4,960 |
2018-09-13 | $47.52 | $48.31 | $47.51 | $48.18 | $47.53 | 16,231 |
2018-09-12 | $47.04 | $47.52 | $46.92 | $47.52 | $46.89 | 9,621 |
2018-09-11 | $46.37 | $47.05 | $46.00 | $47.05 | $46.42 | 8,741 |
2018-09-10 | $47.23 | $47.24 | $46.42 | $46.47 | $45.85 | 17,948 |
2018-09-07 | $46.75 | $47.40 | $46.75 | $47.18 | $46.55 | 3,173 |
2018-09-06 | $47.99 | $47.99 | $46.88 | $47.08 | $46.45 | 8,319 |
2018-09-05 | $48.89 | $48.89 | $47.61 | $47.69 | $47.05 | 17,299 |
2018-09-04 | $49.08 | $49.21 | $48.78 | $48.99 | $48.33 | 9,756 |
2018-08-31 | $49.05 | $49.22 | $49.05 | $49.10 | $48.44 | 9,409 |
2018-08-30 | $48.92 | $49.34 | $48.92 | $49.06 | $48.40 | 9,505 |
2018-08-29 | $48.91 | $49.41 | $48.91 | $49.23 | $48.57 | 7,956 |
2018-08-28 | $49.00 | $49.00 | $48.52 | $48.79 | $48.14 | 10,736 |
2018-08-27 | $48.57 | $48.89 | $48.54 | $48.89 | $48.23 | 12,447 |
2018-08-24 | $48.07 | $48.50 | $47.95 | $48.24 | $47.59 | 8,395 |
2018-08-23 | $48.54 | $49.00 | $47.90 | $47.90 | $47.25 | 7,351 |
2018-08-22 | $47.84 | $48.18 | $47.84 | $48.18 | $47.53 | 2,664 |
2018-08-21 | $47.60 | $48.22 | $47.60 | $47.83 | $47.19 | 3,264 |
2018-08-20 | $47.65 | $47.90 | $47.55 | $47.60 | $46.96 | 26,318 |
2018-08-17 | $47.85 | $47.85 | $47.25 | $47.63 | $46.99 | 13,359 |
2018-08-16 | $48.10 | $48.44 | $47.84 | $47.97 | $47.33 | 8,401 |
2018-08-15 | $48.03 | $48.18 | $47.52 | $47.90 | $47.26 | 18,922 |
2018-08-14 | $48.96 | $49.25 | $48.31 | $48.43 | $47.78 | 15,625 |
2018-08-13 | $49.58 | $49.83 | $49.20 | $49.26 | $48.60 | 6,540 |
2018-08-10 | $49.28 | $49.93 | $49.28 | $49.71 | $49.04 | 8,685 |
2018-08-09 | $48.74 | $49.70 | $48.74 | $49.52 | $48.86 | 7,568 |
2018-08-08 | $49.19 | $49.30 | $48.86 | $49.01 | $48.35 | 10,784 |
2018-08-07 | $49.01 | $49.68 | $49.01 | $49.26 | $48.60 | 15,093 |
2018-08-06 | $49.01 | $49.28 | $48.81 | $49.28 | $48.62 | 9,702 |
2018-08-03 | $49.26 | $49.26 | $48.63 | $49.02 | $48.36 | 7,437 |
2018-08-02 | $48.82 | $49.21 | $48.59 | $49.18 | $48.52 | 10,940 |
2018-08-01 | $48.72 | $49.22 | $48.65 | $49.02 | $48.36 | 8,215 |
2018-07-31 | $48.37 | $48.96 | $47.75 | $48.72 | $48.07 | 44,732 |
2018-07-30 | $49.76 | $49.82 | $48.25 | $48.25 | $47.60 | 12,926 |
2018-07-27 | $50.99 | $51.03 | $49.41 | $49.73 | $49.06 | 14,288 |
2018-07-26 | $50.83 | $51.04 | $50.21 | $50.39 | $49.71 | 17,745 |
2018-07-25 | $50.23 | $51.28 | $50.06 | $51.28 | $50.60 | 16,706 |
2018-07-24 | $50.18 | $50.59 | $49.76 | $49.93 | $49.26 | 16,489 |
2018-07-23 | $50.39 | $50.39 | $49.48 | $49.89 | $49.22 | 14,273 |
2018-07-20 | $50.52 | $50.55 | $50.30 | $50.35 | $49.68 | 21,179 |
2018-07-19 | $51.04 | $51.04 | $50.21 | $50.21 | $49.54 | 11,005 |
2018-07-18 | $51.84 | $51.84 | $51.19 | $51.23 | $50.54 | 25,071 |
2018-07-17 | $50.97 | $51.63 | $50.48 | $51.59 | $50.90 | 15,595 |
2018-07-16 | $51.21 | $51.52 | $51.01 | $51.31 | $50.62 | 20,937 |
2018-07-13 | $51.09 | $51.20 | $50.63 | $50.99 | $50.31 | 42,204 |
2018-07-12 | $50.72 | $51.21 | $50.34 | $51.17 | $50.48 | 58,650 |
2018-07-11 | $49.94 | $50.36 | $49.84 | $50.31 | $49.64 | 9,092 |
2018-07-10 | $50.51 | $50.57 | $50.16 | $50.16 | $49.49 | 18,009 |
2018-07-09 | $50.62 | $50.62 | $49.88 | $50.39 | $49.71 | 13,590 |
2018-07-06 | $49.89 | $50.17 | $49.39 | $50.16 | $49.49 | 8,919 |
2018-07-05 | $49.83 | $49.83 | $49.10 | $49.67 | $49.00 | 10,388 |
2018-07-03 | $49.95 | $50.04 | $49.25 | $49.25 | $48.59 | 6,461 |
2018-07-02 | $48.62 | $49.60 | $48.48 | $49.49 | $48.83 | 17,805 |
2018-06-29 | $49.20 | $49.30 | $48.66 | $49.11 | $48.45 | 12,838 |
2018-06-28 | $48.05 | $48.91 | $47.89 | $48.91 | $48.25 | 12,359 |
2018-06-27 | $49.02 | $49.02 | $47.90 | $47.92 | $47.28 | 5,184 |
2018-06-26 | $48.50 | $48.86 | $48.10 | $48.60 | $47.95 | 16,837 |
2018-06-25 | $49.29 | $49.29 | $47.77 | $48.12 | $47.48 | 21,439 |
2018-06-22 | $49.89 | $49.89 | $49.32 | $49.49 | $48.83 | 10,418 |
2018-06-21 | $50.63 | $50.63 | $49.20 | $49.46 | $48.80 | 23,016 |
2018-06-20 | $50.15 | $50.79 | $50.15 | $50.60 | $49.92 | 9,173 |
2018-06-19 | $49.99 | $50.30 | $49.52 | $50.29 | $49.62 | 8,233 |
2018-06-18 | $50.27 | $50.48 | $50.06 | $50.48 | $49.80 | 11,876 |
2018-06-15 | $50.42 | $50.42 | $49.96 | $50.28 | $49.61 | 8,469 |
2018-06-14 | $49.22 | $50.43 | $49.22 | $50.28 | $49.61 | 12,055 |
2018-06-13 | $48.50 | $48.64 | $48.36 | $48.63 | $47.98 | 9,767 |
2018-06-12 | $48.23 | $48.37 | $48.08 | $48.32 | $47.68 | 6,596 |
2018-06-11 | $48.08 | $48.44 | $48.04 | $48.04 | $47.40 | 10,285 |
2018-06-08 | $48.21 | $48.39 | $48.16 | $48.26 | $47.61 | 8,720 |
2018-06-07 | $49.48 | $49.48 | $47.94 | $48.36 | $47.71 | 9,676 |
2018-06-06 | $49.59 | $49.59 | $49.09 | $49.22 | $48.56 | 10,239 |
2018-06-05 | $49.43 | $49.59 | $49.19 | $49.27 | $48.61 | 18,933 |
2018-06-04 | $49.16 | $49.26 | $48.77 | $49.25 | $48.59 | 17,765 |
2018-06-01 | $48.46 | $49.04 | $48.46 | $48.89 | $48.23 | 6,728 |
2018-05-31 | $48.23 | $48.45 | $48.13 | $48.41 | $47.76 | 17,097 |
2018-05-30 | $48.20 | $48.20 | $47.94 | $48.12 | $47.48 | 10,927 |
2018-05-29 | $47.87 | $48.09 | $47.73 | $47.82 | $47.18 | 9,771 |
2018-05-25 | $47.55 | $47.97 | $47.55 | $47.90 | $47.26 | 6,272 |
2018-05-24 | $47.46 | $47.68 | $47.40 | $47.60 | $46.96 | 6,983 |
2018-05-23 | $47.20 | $47.46 | $46.96 | $47.46 | $46.82 | 7,001 |
2018-05-22 | $47.46 | $47.46 | $47.06 | $47.33 | $46.70 | 5,670 |
2018-05-21 | $47.25 | $47.39 | $47.00 | $47.18 | $46.55 | 15,426 |
2018-05-18 | $47.12 | $47.16 | $46.93 | $46.98 | $46.35 | 6,137 |
2018-05-17 | $46.89 | $47.08 | $46.75 | $46.89 | $46.26 | 17,649 |
2018-05-16 | $46.89 | $46.96 | $46.65 | $46.86 | $46.23 | 5,670 |
2018-05-15 | $47.04 | $47.04 | $46.56 | $46.67 | $46.04 | 10,535 |
2018-05-14 | $47.90 | $47.98 | $47.40 | $47.44 | $46.80 | 12,608 |
2018-05-11 | $48.13 | $48.22 | $47.87 | $47.92 | $47.28 | 5,445 |
2018-05-10 | $48.19 | $48.67 | $48.15 | $48.18 | $47.53 | 18,201 |
2018-05-09 | $48.74 | $48.90 | $48.20 | $48.22 | $47.57 | 28,100 |
2018-05-08 | $48.63 | $48.75 | $48.30 | $48.68 | $48.03 | 21,838 |
2018-05-07 | $48.07 | $48.88 | $47.69 | $48.74 | $48.09 | 76,720 |
2018-05-04 | $47.30 | $47.75 | $46.95 | $47.59 | $46.95 | 123,554 |
2018-05-03 | $46.79 | $47.22 | $46.42 | $47.22 | $46.59 | 110,283 |
2018-05-02 | $46.65 | $47.03 | $46.65 | $46.87 | $46.24 | 4,251 |
2018-05-01 | $46.03 | $46.19 | $46.03 | $46.16 | $45.54 | 3,815 |
2018-04-30 | $44.92 | $45.70 | $44.92 | $45.43 | $44.82 | 5,650 |
2018-04-27 | $45.59 | $45.89 | $44.66 | $45.22 | $44.61 | 9,584 |
2018-04-26 | $45.20 | $45.20 | $44.77 | $44.77 | $44.17 | 4,552 |
2018-04-25 | $45.44 | $45.44 | $43.96 | $44.69 | $44.09 | 8,918 |
2018-04-24 | $46.78 | $46.78 | $44.83 | $44.83 | $44.23 | 56,038 |
2018-04-23 | $46.71 | $46.98 | $46.22 | $46.22 | $45.60 | 6,317 |
2018-04-20 | $46.77 | $47.11 | $46.67 | $46.67 | $46.04 | 2,382 |
2018-04-19 | $47.01 | $47.34 | $47.00 | $47.08 | $46.45 | 7,463 |
2018-04-18 | $46.26 | $46.97 | $46.18 | $46.94 | $46.31 | 4,288 |
2018-04-17 | $45.64 | $46.25 | $45.40 | $46.25 | $45.63 | 4,712 |
2018-04-16 | $45.35 | $45.35 | $44.94 | $45.19 | $44.58 | 8,317 |
2018-04-13 | $45.70 | $45.70 | $45.00 | $45.00 | $44.40 | 13,929 |
2018-04-12 | $45.60 | $45.72 | $45.32 | $45.52 | $44.91 | 14,096 |
2018-04-11 | $45.09 | $45.60 | $45.09 | $45.17 | $44.56 | 9,132 |
2018-04-10 | $45.22 | $45.32 | $45.00 | $45.29 | $44.68 | 9,212 |
2018-04-09 | $44.94 | $44.94 | $44.42 | $44.42 | $43.82 | 9,597 |
2018-04-06 | $44.77 | $44.77 | $44.34 | $44.35 | $43.75 | 3,405 |
2018-04-05 | $44.28 | $44.87 | $44.28 | $44.83 | $44.22 | 5,145 |
2018-04-04 | $43.28 | $44.30 | $42.52 | $44.30 | $43.70 | 35,672 |
2018-04-03 | $44.53 | $44.63 | $43.98 | $44.40 | $43.81 | 6,240 |
2018-04-02 | $45.14 | $45.14 | $43.56 | $44.21 | $43.62 | 18,478 |
2018-03-29 | $44.93 | $45.52 | $44.10 | $45.24 | $44.63 | 17,472 |
2018-03-28 | $46.18 | $46.18 | $41.71 | $44.80 | $44.20 | 32,756 |
2018-03-27 | $47.71 | $47.73 | $45.69 | $46.19 | $45.57 | 38,069 |
2018-03-26 | $47.00 | $47.35 | $46.42 | $47.34 | $46.71 | 14,653 |
2018-03-23 | $47.29 | $47.29 | $46.34 | $46.38 | $45.76 | 31,477 |
2018-03-22 | $48.14 | $48.14 | $47.27 | $47.55 | $46.91 | 18,382 |
2018-03-21 | $48.92 | $48.92 | $48.27 | $48.45 | $47.80 | 12,050 |
2018-03-20 | $48.41 | $48.65 | $48.20 | $48.62 | $47.97 | 14,878 |
2018-03-19 | $48.72 | $48.72 | $47.81 | $48.10 | $47.46 | 18,870 |
2018-03-16 | $49.46 | $49.46 | $48.60 | $48.81 | $48.16 | 18,776 |
2018-03-15 | $49.50 | $49.50 | $48.98 | $49.36 | $48.70 | 28,410 |
2018-03-14 | $48.98 | $49.42 | $48.94 | $49.19 | $48.53 | 24,622 |
2018-03-13 | $49.50 | $49.56 | $48.39 | $48.64 | $47.99 | 31,802 |
2018-03-12 | $50.04 | $50.04 | $49.16 | $49.24 | $48.58 | 52,318 |
2018-03-09 | $49.23 | $49.55 | $48.61 | $48.97 | $48.31 | 24,514 |
2018-03-08 | $48.50 | $48.66 | $48.35 | $48.56 | $47.91 | 50,182 |
2018-03-07 | $47.24 | $48.23 | $47.24 | $48.22 | $47.57 | 20,121 |
2018-03-06 | $47.39 | $49.24 | $47.18 | $47.33 | $46.69 | 21,079 |
2018-03-05 | $46.05 | $46.89 | $45.88 | $46.85 | $46.22 | 37,533 |
2018-03-02 | $45.84 | $46.10 | $45.48 | $46.10 | $45.48 | 5,460 |
2018-03-01 | $46.60 | $46.60 | $45.76 | $46.17 | $45.55 | 14,025 |
2018-02-28 | $46.13 | $46.48 | $46.13 | $46.25 | $45.63 | 57,526 |
2018-02-27 | $46.98 | $47.70 | $45.43 | $45.94 | $45.32 | 26,030 |
2018-02-26 | $48.50 | $48.50 | $45.48 | $46.69 | $46.06 | 109,276 |
2018-02-23 | $46.39 | $46.78 | $45.82 | $46.78 | $46.15 | 23,239 |
2018-02-22 | $47.36 | $47.36 | $45.45 | $45.94 | $45.32 | 44,209 |
2018-02-21 | $46.92 | $47.35 | $46.66 | $46.95 | $46.32 | 58,557 |
2018-02-20 | $45.89 | $47.02 | $45.89 | $46.49 | $45.87 | 163,336 |
2018-02-16 | $45.94 | $45.94 | $45.52 | $45.66 | $45.05 | 9,861 |
2018-02-15 | $45.84 | $45.87 | $45.46 | $45.68 | $45.07 | 8,809 |
2018-02-14 | $45.21 | $45.80 | $44.93 | $45.78 | $45.17 | 16,994 |
2018-02-13 | $44.45 | $45.24 | $44.45 | $45.10 | $44.50 | 10,905 |
2018-02-12 | $43.28 | $44.50 | $42.14 | $44.50 | $43.91 | 14,454 |
2018-02-09 | $43.63 | $43.81 | $42.27 | $43.28 | $42.70 | 11,530 |
2018-02-08 | $44.84 | $44.84 | $43.52 | $43.60 | $43.02 | 9,216 |
2018-02-07 | $45.33 | $45.33 | $44.50 | $44.50 | $43.90 | 11,288 |
2018-02-06 | $44.93 | $46.44 | $44.22 | $45.04 | $44.44 | 22,631 |
2018-02-05 | $45.16 | $45.84 | $43.88 | $44.87 | $44.27 | 67,711 |
2018-02-02 | $44.94 | $45.93 | $44.90 | $45.38 | $44.77 | 26,921 |
2018-02-01 | $45.47 | $45.57 | $44.82 | $44.84 | $44.24 | 13,348 |
2018-01-31 | $44.97 | $45.44 | $44.47 | $45.17 | $44.56 | 25,847 |
2018-01-30 | $44.44 | $44.44 | $44.05 | $44.41 | $43.81 | 8,197 |
2018-01-29 | $44.59 | $44.59 | $44.24 | $44.37 | $43.78 | 7,652 |
2018-01-26 | $43.33 | $44.34 | $43.33 | $44.34 | $43.74 | 7,163 |
2018-01-25 | $43.22 | $43.39 | $43.04 | $43.26 | $42.68 | 5,774 |
2018-01-24 | $43.00 | $43.39 | $42.61 | $42.81 | $42.24 | 13,172 |
2018-01-23 | $41.90 | $42.51 | $41.90 | $42.51 | $41.94 | 6,800 |
2018-01-22 | $41.43 | $41.55 | $41.42 | $41.54 | $40.98 | 5,051 |
2018-01-19 | $41.57 | $41.57 | $41.32 | $41.37 | $40.82 | 958 |
2018-01-18 | $41.77 | $41.77 | $41.30 | $41.38 | $40.83 | 4,456 |
2018-01-17 | $41.97 | $41.97 | $41.50 | $41.65 | $41.09 | 5,283 |
2018-01-16 | $42.32 | $42.52 | $41.46 | $42.02 | $41.46 | 4,647 |
2018-01-12 | $42.23 | $42.23 | $41.65 | $42.00 | $41.44 | 9,025 |
2018-01-11 | $41.92 | $42.00 | $41.88 | $41.91 | $41.35 | 2,885 |
2018-01-10 | $42.18 | $42.18 | $41.63 | $41.83 | $41.27 | 3,034 |
2018-01-09 | $41.89 | $42.00 | $41.80 | $41.97 | $41.41 | 11,670 |
2018-01-08 | $41.63 | $41.80 | $41.23 | $41.80 | $41.24 | 11,197 |
2018-01-05 | $40.98 | $41.32 | $40.74 | $41.32 | $40.76 | 3,481 |
2018-01-04 | $40.05 | $40.82 | $40.05 | $40.62 | $40.08 | 4,722 |
2018-01-03 | $40.38 | $40.38 | $40.11 | $40.36 | $39.82 | 4,912 |
2018-01-02 | $39.79 | $39.95 | $39.35 | $39.90 | $39.37 | 3,307 |
2017-12-29 | $39.34 | $39.40 | $39.30 | $39.30 | $38.77 | 8,684 |
2017-12-28 | $39.60 | $39.60 | $39.47 | $39.51 | $38.98 | 3,474 |
2017-12-27 | $39.48 | $39.48 | $39.48 | $39.48 | $38.95 | 345 |
2017-12-26 | $41.40 | $41.40 | $39.12 | $39.12 | $38.59 | 7,315 |
2017-12-22 | $40.43 | $40.43 | $39.90 | $39.90 | $39.36 | 2,496 |
2017-12-21 | $39.99 | $40.07 | $39.96 | $40.04 | $39.50 | 3,329 |
2017-12-20 | $40.69 | $40.69 | $39.97 | $40.02 | $39.48 | 13,299 |
2017-12-19 | $40.26 | $40.26 | $40.01 | $40.12 | $39.58 | 7,843 |
2017-12-18 | $39.25 | $40.11 | $39.25 | $40.04 | $39.50 | 5,938 |
2017-12-15 | $39.04 | $39.34 | $39.04 | $39.30 | $38.77 | 2,247 |
2017-12-14 | $39.51 | $39.51 | $38.87 | $39.19 | $38.66 | 14,577 |
2017-12-13 | $38.96 | $39.14 | $38.93 | $38.97 | $38.45 | 3,758 |
2017-12-12 | $38.69 | $38.94 | $38.69 | $38.84 | $38.32 | 3,294 |
2017-12-11 | $39.05 | $39.07 | $38.71 | $38.77 | $38.25 | 4,163 |
2017-12-08 | $39.12 | $39.12 | $38.60 | $38.60 | $38.08 | 4,548 |
2017-12-07 | $38.48 | $38.72 | $38.43 | $38.54 | $38.02 | 2,557 |
2017-12-06 | $38.55 | $38.66 | $38.32 | $38.61 | $38.09 | 5,640 |
2017-12-05 | $37.87 | $38.52 | $37.87 | $38.18 | $37.66 | 5,265 |
2017-12-04 | $38.85 | $38.85 | $37.63 | $37.87 | $37.36 | 7,243 |
2017-12-01 | $38.10 | $38.74 | $38.10 | $38.62 | $38.10 | 3,974 |
2017-11-30 | $38.73 | $38.73 | $37.88 | $38.41 | $37.90 | 8,189 |
2017-11-29 | $40.21 | $40.21 | $38.00 | $38.24 | $37.73 | 12,837 |
2017-11-28 | $40.30 | $40.41 | $39.78 | $39.78 | $39.24 | 7,613 |
2017-11-27 | $40.96 | $40.96 | $40.47 | $40.47 | $39.93 | 28,455 |
2017-11-24 | $42.26 | $42.26 | $40.22 | $40.59 | $40.05 | 17,658 |
2017-11-22 | $40.58 | $40.58 | $40.11 | $40.26 | $39.72 | 7,892 |
2017-11-21 | $39.54 | $40.20 | $39.54 | $40.20 | $39.66 | 7,216 |
2017-11-20 | $39.69 | $41.28 | $39.47 | $39.55 | $39.02 | 21,980 |
2017-11-17 | $40.46 | $40.46 | $39.61 | $39.67 | $39.14 | 15,355 |
2017-11-16 | $40.28 | $40.31 | $40.14 | $40.14 | $39.60 | 2,817 |
ProShares Long Online/Short Stores ETF (CLIX) News Headlines
Recent ProShares Long Online/Short Stores ETF (CLIX) News
Similar Companies to ProShares Long Online/Short Stores ETF (CLIX) 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 | -- | -- | -- |