ProShares Ultra Oil & Gas (DIG) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.40 ($0.18) 0.60%
ProShares Ultra Oil & Gas - Daily Information
Click for more stock information on ProShares Ultra Oil & Gas.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.80 |
Previous Close | $30.40 |
High | $31.16 |
Low | $29.74 |
Adjusted Open | $29.80 |
Previous Adjusted Close | $30.40 |
Adjusted High | $31.16 |
Adjusted Low | $29.74 |
About ProShares Ultra Oil & Gas (DIG)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the oil and gas sector of the U.S. equity market. Component companies typically are engaged in the following activities related to the oil and gas sector, among others, exploration and production, integrated oil and gas, oil equipment and services, pipelines, renewable energy equipment companies and alternative fuel producers. The Index is published under the Bloomberg ticker symbol “DJUSEN.” 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. 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 invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. 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 uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns 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 leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the energy industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Oil & Gas (DIG)
Historical Stock Data for ProShares Ultra Oil & Gas (DIG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $29.80 | $31.16 | $29.74 | $30.40 | $30.40 | 106,964 |
2025-04-30 | $30.87 | $30.93 | $29.43 | $30.22 | $30.22 | 135,956 |
2025-04-29 | $31.60 | $32.11 | $31.35 | $31.83 | $31.83 | 71,135 |
2025-04-28 | $31.57 | $32.23 | $31.50 | $32.08 | $32.08 | 35,636 |
2025-04-25 | $31.22 | $31.68 | $30.98 | $31.66 | $31.66 | 32,138 |
2025-04-24 | $31.21 | $31.89 | $30.87 | $31.74 | $31.74 | 37,495 |
2025-04-23 | $31.50 | $32.09 | $30.45 | $30.78 | $30.78 | 98,616 |
2025-04-22 | $30.23 | $31.32 | $30.04 | $30.96 | $30.96 | 48,644 |
2025-04-21 | $30.15 | $30.20 | $28.80 | $29.47 | $29.47 | 69,377 |
2025-04-17 | $30.38 | $32.00 | $30.38 | $31.06 | $31.06 | 55,246 |
2025-04-16 | $29.78 | $30.75 | $29.49 | $29.76 | $29.76 | 59,767 |
2025-04-15 | $29.47 | $30.35 | $29.28 | $29.32 | $29.32 | 35,968 |
2025-04-14 | $30.34 | $30.67 | $28.89 | $29.38 | $29.38 | 59,245 |
2025-04-11 | $28.16 | $29.51 | $27.00 | $29.21 | $29.21 | 117,268 |
2025-04-10 | $30.16 | $30.22 | $26.70 | $27.78 | $27.78 | 83,645 |
2025-04-09 | $26.73 | $32.54 | $26.50 | $31.95 | $31.95 | 101,752 |
2025-04-08 | $30.89 | $31.10 | $26.88 | $27.65 | $27.65 | 59,839 |
2025-04-07 | $27.52 | $31.36 | $26.69 | $29.12 | $29.12 | 69,574 |
2025-04-04 | $33.83 | $34.15 | $29.59 | $29.76 | $29.76 | 159,290 |
2025-04-03 | $39.07 | $39.25 | $36.08 | $36.08 | $36.08 | 206,220 |
2025-04-02 | $41.98 | $42.86 | $41.80 | $42.80 | $42.80 | 33,554 |
2025-04-01 | $41.89 | $42.72 | $41.35 | $42.72 | $42.72 | 82,303 |
2025-03-31 | $40.85 | $42.59 | $40.85 | $42.19 | $42.19 | 41,383 |
2025-03-28 | $41.54 | $41.69 | $40.92 | $41.25 | $41.25 | 25,430 |
2025-03-27 | $42.34 | $42.56 | $41.34 | $41.68 | $41.68 | 35,628 |
2025-03-26 | $42.72 | $43.46 | $42.36 | $42.53 | $42.53 | 35,643 |
2025-03-25 | $42.50 | $43.00 | $42.10 | $42.37 | $42.12 | 38,448 |
2025-03-24 | $41.70 | $42.44 | $41.36 | $41.99 | $41.74 | 56,889 |
2025-03-21 | $41.35 | $41.35 | $40.58 | $41.04 | $40.79 | 13,645 |
2025-03-20 | $40.90 | $41.86 | $40.56 | $41.63 | $41.63 | 17,605 |
2025-03-19 | $40.18 | $41.66 | $40.18 | $41.32 | $41.32 | 37,324 |
2025-03-18 | $40.36 | $40.51 | $39.46 | $40.05 | $40.05 | 45,125 |
2025-03-17 | $38.69 | $40.28 | $38.69 | $39.87 | $39.87 | 144,867 |
2025-03-14 | $37.01 | $38.75 | $37.01 | $38.65 | $38.65 | 49,323 |
2025-03-13 | $36.76 | $37.76 | $36.25 | $36.59 | $36.59 | 20,095 |
2025-03-12 | $37.11 | $37.69 | $36.55 | $37.04 | $37.04 | 53,111 |
2025-03-11 | $37.53 | $37.55 | $36.37 | $36.69 | $36.69 | 11,739 |
2025-03-10 | $37.05 | $38.31 | $36.66 | $37.31 | $37.31 | 36,273 |
2025-03-07 | $35.92 | $37.29 | $35.92 | $36.84 | $36.84 | 37,189 |
2025-03-06 | $35.02 | $35.95 | $34.50 | $35.60 | $35.60 | 50,768 |
2025-03-05 | $35.78 | $35.78 | $34.02 | $35.36 | $35.36 | 82,651 |
2025-03-04 | $36.30 | $37.23 | $35.22 | $36.49 | $36.49 | 65,268 |
2025-03-03 | $40.40 | $40.56 | $36.50 | $37.18 | $37.18 | 60,894 |
2025-02-28 | $38.59 | $40.03 | $38.16 | $39.95 | $39.95 | 47,683 |
2025-02-27 | $38.77 | $39.73 | $38.30 | $38.75 | $38.75 | 37,201 |
2025-02-26 | $38.93 | $39.07 | $38.12 | $38.40 | $38.40 | 16,905 |
2025-02-25 | $39.99 | $40.26 | $38.24 | $38.80 | $38.80 | 41,455 |
2025-02-24 | $40.06 | $40.40 | $39.83 | $40.03 | $40.03 | 27,745 |
2025-02-21 | $41.35 | $41.35 | $39.95 | $39.98 | $39.98 | 141,479 |
2025-02-20 | $40.97 | $41.89 | $40.59 | $41.71 | $41.71 | 37,388 |
2025-02-19 | $40.64 | $41.76 | $40.64 | $41.02 | $41.02 | 49,852 |
2025-02-18 | $39.58 | $40.75 | $39.38 | $40.35 | $40.35 | 26,470 |
2025-02-14 | $39.35 | $40.38 | $39.32 | $39.34 | $39.34 | 28,891 |
2025-02-13 | $38.26 | $39.14 | $37.90 | $39.07 | $39.07 | 28,943 |
2025-02-12 | $39.86 | $40.18 | $38.36 | $38.48 | $38.48 | 57,969 |
2025-02-11 | $40.12 | $40.92 | $39.66 | $40.39 | $40.39 | 99,176 |
2025-02-10 | $38.69 | $39.80 | $38.64 | $39.76 | $39.76 | 33,076 |
2025-02-07 | $38.12 | $38.66 | $38.06 | $38.08 | $38.08 | 21,238 |
2025-02-06 | $40.03 | $40.10 | $37.71 | $38.16 | $38.16 | 62,223 |
2025-02-05 | $39.50 | $39.66 | $39.17 | $39.52 | $39.52 | 22,823 |
2025-02-04 | $37.51 | $39.56 | $37.47 | $39.44 | $39.44 | 31,194 |
2025-02-03 | $37.24 | $38.10 | $36.75 | $37.86 | $37.86 | 48,566 |
2025-01-31 | $39.41 | $39.47 | $37.23 | $37.45 | $37.45 | 55,559 |
2025-01-30 | $39.92 | $40.00 | $39.26 | $39.56 | $39.56 | 12,347 |
2025-01-29 | $38.76 | $39.47 | $38.76 | $39.16 | $39.16 | 16,531 |
2025-01-28 | $40.04 | $40.04 | $38.68 | $38.98 | $38.98 | 32,787 |
2025-01-27 | $40.19 | $40.44 | $39.26 | $39.82 | $39.82 | 196,157 |
2025-01-24 | $41.63 | $41.85 | $40.56 | $40.65 | $40.65 | 50,201 |
2025-01-23 | $41.79 | $41.96 | $40.90 | $41.44 | $41.44 | 47,677 |
2025-01-22 | $42.53 | $42.53 | $41.10 | $41.12 | $41.12 | 51,522 |
2025-01-21 | $43.01 | $43.09 | $42.35 | $42.71 | $42.71 | 71,060 |
2025-01-17 | $42.47 | $43.35 | $42.20 | $43.17 | $43.17 | 91,254 |
2025-01-16 | $41.48 | $42.54 | $41.48 | $42.49 | $42.49 | 29,928 |
2025-01-15 | $41.20 | $42.10 | $40.87 | $41.89 | $41.89 | 40,191 |
2025-01-14 | $39.79 | $40.76 | $39.68 | $40.75 | $40.75 | 167,861 |
2025-01-13 | $38.65 | $40.27 | $38.65 | $39.92 | $39.92 | 82,818 |
2025-01-10 | $38.86 | $39.80 | $37.87 | $38.21 | $38.21 | 38,625 |
2025-01-08 | $37.37 | $37.97 | $37.17 | $37.92 | $37.92 | 27,189 |
2025-01-07 | $37.62 | $38.47 | $37.60 | $37.94 | $37.94 | 27,056 |
2025-01-06 | $37.86 | $38.43 | $36.99 | $37.15 | $37.15 | 69,411 |
2025-01-03 | $37.45 | $37.75 | $37.06 | $37.53 | $37.53 | 46,800 |
2025-01-02 | $36.45 | $37.38 | $36.37 | $36.82 | $36.82 | 71,315 |
2024-12-31 | $35.34 | $36.20 | $35.34 | $36.04 | $36.04 | 86,067 |
2024-12-30 | $35.12 | $35.45 | $34.67 | $35.05 | $35.05 | 40,804 |
2024-12-27 | $34.85 | $35.80 | $34.80 | $35.11 | $35.11 | 38,555 |
2024-12-26 | $35.26 | $35.26 | $34.78 | $35.09 | $35.09 | 40,352 |
2024-12-24 | $34.76 | $35.32 | $34.42 | $35.19 | $35.19 | 55,371 |
2024-12-23 | $34.12 | $34.85 | $33.69 | $34.72 | $34.72 | 55,497 |
2024-12-20 | $33.89 | $34.68 | $33.70 | $34.59 | $34.30 | 42,496 |
2024-12-19 | $35.06 | $35.40 | $33.85 | $33.88 | $33.60 | 71,135 |
2024-12-18 | $36.45 | $36.75 | $34.54 | $34.54 | $34.25 | 77,523 |
2024-12-17 | $36.72 | $36.78 | $35.97 | $36.57 | $36.27 | 83,932 |
2024-12-16 | $38.64 | $38.64 | $37.15 | $37.25 | $36.94 | 69,910 |
2024-12-13 | $39.43 | $39.43 | $38.70 | $38.94 | $38.62 | 77,891 |
2024-12-12 | $39.87 | $39.87 | $39.30 | $39.47 | $39.14 | 46,766 |
2024-12-11 | $40.02 | $40.28 | $39.64 | $40.08 | $39.75 | 91,041 |
2024-12-10 | $40.87 | $40.96 | $39.76 | $39.87 | $39.54 | 45,725 |
2024-12-09 | $41.31 | $41.57 | $40.35 | $40.35 | $40.02 | 47,180 |
2024-12-06 | $41.79 | $41.79 | $40.41 | $40.60 | $40.60 | 30,895 |
2024-12-05 | $42.03 | $42.50 | $41.86 | $42.05 | $42.05 | 27,073 |
2024-12-04 | $43.68 | $43.68 | $41.34 | $41.69 | $41.69 | 57,692 |
2024-12-03 | $44.37 | $44.52 | $43.50 | $43.76 | $43.76 | 24,464 |
2024-12-02 | $44.73 | $44.77 | $43.08 | $43.79 | $43.79 | 50,148 |
2024-11-29 | $44.50 | $44.85 | $44.44 | $44.70 | $44.70 | 41,416 |
2024-11-27 | $44.51 | $45.03 | $44.29 | $44.30 | $44.30 | 33,714 |
2024-11-26 | $44.74 | $44.81 | $44.20 | $44.46 | $44.46 | 24,222 |
2024-11-25 | $46.33 | $46.70 | $44.40 | $44.64 | $44.64 | 45,871 |
2024-11-22 | $46.30 | $47.01 | $46.17 | $46.47 | $46.47 | 25,199 |
2024-11-21 | $45.93 | $47.04 | $45.91 | $46.35 | $46.35 | 93,363 |
2024-11-20 | $45.00 | $45.71 | $44.85 | $45.71 | $45.71 | 48,043 |
2024-11-19 | $44.86 | $45.23 | $44.47 | $44.79 | $44.79 | 58,786 |
2024-11-18 | $44.76 | $45.50 | $44.56 | $45.27 | $45.27 | 70,980 |
2024-11-15 | $44.08 | $45.03 | $43.92 | $44.11 | $44.11 | 29,609 |
2024-11-14 | $44.55 | $44.60 | $43.80 | $44.33 | $44.33 | 14,191 |
2024-11-13 | $43.49 | $44.31 | $42.65 | $44.02 | $44.02 | 39,923 |
2024-11-12 | $44.11 | $44.16 | $43.28 | $43.28 | $43.28 | 46,615 |
2024-11-11 | $43.31 | $44.04 | $43.10 | $43.84 | $43.84 | 70,830 |
2024-11-08 | $42.83 | $43.40 | $42.57 | $43.31 | $43.31 | 157,203 |
2024-11-07 | $43.18 | $43.18 | $42.26 | $42.83 | $42.83 | 39,341 |
2024-11-06 | $42.40 | $43.79 | $41.85 | $43.24 | $43.24 | 194,031 |
2024-11-05 | $40.06 | $40.33 | $39.72 | $40.17 | $40.17 | 36,043 |
2024-11-04 | $38.92 | $39.75 | $38.92 | $39.61 | $39.61 | 104,981 |
2024-11-01 | $39.80 | $40.05 | $38.18 | $38.33 | $38.33 | 59,506 |
2024-10-31 | $38.80 | $39.37 | $38.62 | $38.90 | $38.90 | 59,175 |
2024-10-30 | $38.41 | $38.91 | $38.25 | $38.37 | $38.37 | 40,087 |
2024-10-29 | $39.16 | $39.25 | $38.13 | $38.27 | $38.27 | 61,172 |
2024-10-28 | $38.25 | $39.43 | $38.09 | $39.43 | $39.43 | 66,124 |
2024-10-25 | $40.28 | $40.48 | $39.72 | $39.89 | $39.89 | 83,228 |
2024-10-24 | $40.19 | $40.33 | $39.43 | $39.88 | $39.88 | 73,483 |
2024-10-23 | $40.00 | $40.46 | $39.49 | $40.03 | $40.03 | 54,899 |
2024-10-22 | $40.51 | $40.74 | $40.10 | $40.34 | $40.34 | 99,396 |
2024-10-21 | $41.04 | $41.24 | $40.07 | $40.20 | $40.20 | 84,684 |
2024-10-18 | $40.62 | $40.75 | $39.94 | $40.49 | $40.49 | 55,799 |
2024-10-17 | $40.40 | $40.94 | $40.27 | $40.80 | $40.80 | 47,971 |
2024-10-16 | $40.35 | $40.59 | $40.22 | $40.35 | $40.35 | 50,349 |
2024-10-15 | $40.45 | $40.98 | $39.92 | $40.07 | $40.07 | 116,349 |
2024-10-14 | $42.12 | $42.76 | $42.07 | $42.67 | $42.67 | 82,739 |
2024-10-11 | $42.31 | $43.01 | $42.20 | $42.77 | $42.77 | 40,148 |
2024-10-10 | $42.23 | $42.71 | $41.66 | $42.25 | $42.25 | 43,719 |
2024-10-09 | $40.62 | $41.86 | $40.50 | $41.69 | $41.69 | 55,747 |
2024-10-08 | $42.47 | $42.47 | $40.82 | $41.19 | $41.19 | 116,015 |
2024-10-07 | $43.52 | $44.11 | $43.24 | $43.50 | $43.50 | 106,654 |
2024-10-04 | $42.98 | $43.47 | $42.37 | $43.16 | $43.16 | 155,632 |
2024-10-03 | $41.37 | $42.56 | $40.69 | $42.46 | $42.46 | 107,903 |
2024-10-02 | $41.41 | $41.53 | $40.15 | $41.01 | $41.01 | 147,087 |
2024-10-01 | $38.13 | $40.50 | $37.70 | $40.19 | $40.19 | 119,630 |
2024-09-30 | $37.82 | $38.53 | $37.35 | $38.44 | $38.44 | 54,074 |
2024-09-27 | $36.85 | $38.01 | $36.78 | $37.93 | $37.93 | 209,284 |
2024-09-26 | $36.52 | $37.35 | $36.26 | $36.41 | $36.41 | 196,849 |
2024-09-25 | $39.15 | $39.50 | $37.84 | $37.99 | $37.99 | 195,627 |
2024-09-24 | $41.00 | $41.00 | $39.71 | $39.75 | $39.45 | 41,785 |
2024-09-23 | $39.16 | $40.35 | $39.16 | $40.01 | $39.71 | 32,526 |
2024-09-20 | $38.81 | $39.12 | $38.24 | $39.07 | $38.77 | 54,066 |
2024-09-19 | $39.61 | $40.10 | $38.99 | $39.24 | $38.94 | 86,888 |
2024-09-18 | $38.10 | $39.25 | $37.99 | $38.40 | $38.11 | 36,533 |
2024-09-17 | $37.24 | $38.23 | $37.10 | $38.23 | $37.94 | 43,746 |
2024-09-16 | $37.00 | $37.59 | $36.70 | $37.17 | $36.89 | 36,431 |
2024-09-13 | $36.38 | $36.88 | $36.19 | $36.38 | $36.10 | 76,082 |
2024-09-12 | $35.64 | $36.24 | $35.18 | $35.99 | $35.72 | 44,248 |
2024-09-11 | $36.11 | $36.11 | $34.23 | $35.28 | $35.01 | 123,959 |
2024-09-10 | $37.31 | $37.31 | $35.44 | $36.04 | $35.77 | 90,678 |
2024-09-09 | $37.04 | $38.00 | $36.93 | $37.28 | $37.28 | 78,488 |
2024-09-06 | $37.98 | $38.37 | $36.51 | $36.86 | $36.86 | 250,506 |
2024-09-05 | $38.95 | $38.96 | $37.73 | $37.78 | $37.78 | 41,126 |
2024-09-04 | $39.59 | $40.03 | $38.22 | $38.32 | $38.32 | 55,769 |
2024-09-03 | $40.23 | $40.24 | $39.00 | $39.52 | $39.52 | 63,206 |
2024-08-30 | $40.57 | $41.51 | $40.28 | $41.49 | $41.49 | 24,874 |
2024-08-29 | $40.80 | $41.52 | $39.99 | $41.25 | $41.25 | 38,175 |
2024-08-28 | $40.44 | $40.69 | $39.87 | $40.22 | $40.22 | 23,569 |
2024-08-27 | $41.49 | $41.74 | $40.69 | $40.77 | $40.77 | 39,158 |
2024-08-26 | $41.73 | $42.24 | $41.00 | $41.59 | $41.59 | 42,125 |
2024-08-23 | $39.99 | $40.93 | $39.99 | $40.81 | $40.81 | 22,703 |
2024-08-22 | $39.61 | $39.93 | $39.38 | $39.65 | $39.65 | 41,259 |
2024-08-21 | $39.72 | $40.16 | $39.28 | $39.40 | $39.40 | 53,461 |
2024-08-20 | $41.33 | $41.33 | $39.32 | $39.37 | $39.37 | 72,978 |
2024-08-19 | $41.06 | $42.16 | $41.06 | $41.50 | $41.50 | 97,306 |
2024-08-16 | $40.49 | $41.16 | $40.49 | $41.03 | $41.03 | 24,499 |
2024-08-15 | $40.70 | $41.33 | $40.62 | $41.14 | $41.14 | 27,185 |
2024-08-14 | $39.83 | $40.42 | $39.58 | $40.19 | $40.19 | 38,636 |
2024-08-13 | $39.90 | $39.90 | $39.29 | $39.65 | $39.65 | 97,627 |
2024-08-12 | $40.61 | $40.88 | $40.08 | $40.48 | $40.48 | 55,497 |
2024-08-09 | $40.00 | $40.40 | $39.50 | $40.08 | $40.08 | 36,304 |
2024-08-08 | $38.61 | $40.00 | $38.61 | $39.95 | $39.95 | 53,459 |
2024-08-07 | $38.97 | $39.59 | $38.26 | $38.28 | $38.28 | 49,820 |
2024-08-06 | $38.00 | $38.78 | $37.50 | $37.99 | $37.99 | 134,954 |
2024-08-05 | $37.50 | $38.15 | $36.66 | $37.69 | $37.69 | 132,121 |
2024-08-02 | $40.51 | $40.85 | $38.48 | $39.24 | $39.24 | 87,888 |
2024-08-01 | $43.67 | $43.95 | $41.00 | $41.35 | $41.35 | 215,604 |
2024-07-31 | $44.47 | $44.61 | $43.75 | $43.75 | $43.75 | 302,778 |
2024-07-30 | $41.84 | $43.62 | $41.84 | $43.44 | $43.44 | 52,018 |
2024-07-29 | $43.01 | $43.01 | $41.33 | $42.12 | $42.12 | 44,816 |
2024-07-26 | $42.35 | $43.10 | $42.10 | $42.79 | $42.79 | 80,453 |
2024-07-25 | $41.15 | $42.82 | $40.86 | $42.46 | $42.46 | 98,129 |
2024-07-24 | $41.26 | $41.89 | $40.63 | $41.17 | $41.17 | 146,873 |
2024-07-23 | $42.21 | $42.33 | $41.13 | $41.22 | $41.22 | 58,365 |
2024-07-22 | $42.78 | $43.02 | $42.09 | $42.60 | $42.60 | 87,773 |
2024-07-19 | $43.89 | $44.39 | $42.89 | $43.13 | $43.13 | 67,614 |
2024-07-18 | $43.72 | $45.10 | $43.64 | $44.12 | $44.12 | 80,394 |
2024-07-17 | $43.30 | $44.49 | $43.30 | $43.93 | $43.93 | 96,443 |
2024-07-16 | $42.40 | $43.13 | $41.98 | $43.02 | $43.02 | 53,361 |
2024-07-15 | $41.88 | $43.46 | $41.80 | $42.82 | $42.82 | 75,799 |
2024-07-12 | $41.72 | $41.72 | $40.95 | $41.46 | $41.46 | 46,697 |
2024-07-11 | $40.26 | $41.38 | $39.96 | $41.26 | $41.26 | 36,629 |
2024-07-10 | $39.81 | $40.45 | $39.60 | $40.45 | $40.45 | 49,799 |
2024-07-09 | $40.21 | $40.75 | $39.68 | $39.96 | $39.96 | 30,194 |
2024-07-08 | $40.75 | $41.27 | $40.31 | $40.65 | $40.65 | 49,707 |
2024-07-05 | $42.19 | $42.19 | $40.80 | $41.14 | $41.14 | 71,288 |
2024-07-03 | $42.10 | $42.81 | $42.10 | $42.42 | $42.42 | 35,230 |
2024-07-02 | $42.60 | $42.92 | $41.65 | $42.08 | $42.08 | 40,289 |
2024-07-01 | $42.62 | $43.05 | $41.80 | $42.18 | $42.18 | 42,168 |
2024-06-28 | $42.38 | $42.73 | $41.98 | $42.21 | $42.21 | 23,450 |
2024-06-27 | $41.90 | $42.14 | $41.41 | $41.88 | $41.88 | 28,479 |
2024-06-26 | $42.49 | $42.49 | $41.31 | $41.66 | $41.66 | 75,786 |
2024-06-25 | $42.55 | $42.79 | $42.16 | $42.79 | $42.47 | 81,732 |
2024-06-24 | $41.00 | $42.94 | $40.87 | $42.68 | $42.36 | 107,689 |
2024-06-21 | $41.36 | $41.51 | $40.50 | $40.59 | $40.29 | 32,737 |
2024-06-20 | $39.83 | $41.45 | $39.83 | $41.11 | $40.81 | 85,551 |
2024-06-18 | $39.69 | $40.62 | $39.48 | $39.66 | $39.37 | 32,809 |
2024-06-17 | $39.00 | $39.67 | $38.83 | $39.37 | $39.08 | 55,572 |
2024-06-14 | $39.94 | $39.94 | $38.86 | $39.09 | $38.80 | 56,311 |
2024-06-13 | $40.27 | $40.49 | $39.39 | $39.77 | $39.48 | 84,967 |
2024-06-12 | $42.15 | $42.15 | $40.10 | $40.46 | $40.16 | 131,984 |
2024-06-11 | $41.18 | $41.45 | $40.50 | $41.43 | $41.43 | 29,014 |
2024-06-10 | $41.17 | $42.05 | $41.00 | $41.62 | $41.62 | 84,243 |
2024-06-07 | $41.25 | $41.91 | $40.59 | $40.90 | $40.90 | 27,028 |
2024-06-06 | $40.71 | $41.35 | $40.41 | $41.35 | $41.35 | 25,760 |
2024-06-05 | $40.90 | $41.02 | $40.43 | $40.87 | $40.87 | 44,794 |
2024-06-04 | $40.90 | $40.96 | $39.88 | $40.92 | $40.92 | 66,193 |
2024-06-03 | $43.62 | $43.83 | $41.12 | $41.67 | $41.67 | 73,013 |
2024-05-31 | $42.06 | $44.17 | $42.05 | $44.17 | $44.17 | 38,379 |
2024-05-30 | $41.40 | $42.22 | $41.40 | $41.97 | $41.97 | 23,622 |
2024-05-29 | $42.99 | $42.99 | $41.41 | $41.79 | $41.79 | 52,886 |
2024-05-28 | $42.70 | $43.49 | $42.47 | $43.35 | $43.35 | 37,304 |
2024-05-24 | $42.90 | $43.15 | $42.18 | $42.40 | $42.40 | 25,608 |
2024-05-23 | $43.51 | $43.69 | $42.23 | $42.27 | $42.27 | 43,960 |
2024-05-22 | $44.46 | $44.46 | $42.79 | $43.19 | $43.19 | 48,307 |
2024-05-21 | $44.97 | $45.74 | $44.79 | $44.86 | $44.86 | 19,734 |
2024-05-20 | $45.79 | $46.10 | $45.13 | $45.27 | $45.27 | 34,466 |
2024-05-17 | $44.71 | $46.00 | $44.71 | $45.87 | $45.87 | 24,901 |
2024-05-16 | $44.68 | $45.27 | $44.55 | $44.76 | $44.76 | 17,828 |
2024-05-15 | $44.46 | $45.07 | $43.30 | $44.84 | $44.84 | 37,952 |
2024-05-14 | $44.44 | $44.75 | $44.12 | $44.75 | $44.75 | 13,911 |
2024-05-13 | $45.36 | $45.36 | $44.27 | $44.68 | $44.68 | 46,992 |
2024-05-10 | $45.40 | $45.46 | $44.67 | $44.89 | $44.89 | 28,926 |
2024-05-09 | $44.28 | $45.39 | $44.28 | $45.36 | $45.36 | 34,110 |
2024-05-08 | $43.80 | $44.61 | $43.79 | $44.24 | $44.24 | 25,891 |
2024-05-07 | $44.52 | $44.86 | $44.33 | $44.33 | $44.33 | 21,873 |
2024-05-06 | $44.05 | $45.30 | $44.05 | $44.42 | $44.42 | 61,037 |
2024-05-03 | $43.84 | $43.88 | $42.65 | $43.75 | $43.75 | 73,816 |
2024-05-02 | $43.75 | $44.31 | $43.41 | $43.75 | $43.75 | 64,683 |
2024-05-01 | $44.43 | $44.80 | $42.93 | $43.31 | $43.31 | 76,648 |
2024-04-30 | $47.14 | $47.29 | $44.65 | $44.70 | $44.70 | 86,402 |
2024-04-29 | $46.76 | $47.70 | $46.57 | $47.52 | $47.52 | 39,288 |
2024-04-26 | $47.01 | $47.22 | $45.95 | $46.93 | $46.93 | 66,197 |
2024-04-25 | $47.33 | $48.05 | $46.51 | $47.86 | $47.86 | 65,068 |
2024-04-24 | $47.00 | $47.50 | $46.28 | $47.40 | $47.40 | 39,622 |
2024-04-23 | $46.42 | $47.30 | $45.96 | $47.30 | $47.30 | 29,905 |
2024-04-22 | $45.95 | $47.42 | $45.01 | $46.74 | $46.74 | 54,202 |
2024-04-19 | $45.12 | $46.62 | $45.12 | $46.18 | $46.18 | 81,770 |
2024-04-18 | $45.56 | $45.99 | $44.93 | $45.15 | $45.15 | 47,653 |
2024-04-17 | $45.62 | $46.43 | $44.82 | $45.43 | $45.43 | 62,210 |
2024-04-16 | $46.47 | $46.74 | $45.11 | $45.77 | $45.77 | 61,873 |
2024-04-15 | $48.09 | $48.19 | $46.44 | $46.59 | $46.59 | 64,322 |
2024-04-12 | $49.51 | $50.26 | $46.98 | $47.41 | $47.41 | 119,666 |
2024-04-11 | $49.30 | $49.38 | $47.66 | $48.93 | $48.93 | 104,894 |
2024-04-10 | $48.35 | $49.50 | $48.20 | $49.14 | $49.14 | 56,739 |
2024-04-09 | $49.24 | $49.49 | $48.16 | $48.83 | $48.83 | 55,622 |
2024-04-08 | $49.49 | $49.67 | $48.69 | $48.92 | $48.92 | 100,311 |
2024-04-05 | $48.95 | $49.80 | $48.25 | $49.43 | $49.43 | 195,326 |
2024-04-04 | $48.55 | $48.95 | $48.09 | $48.40 | $48.40 | 41,752 |
2024-04-03 | $48.16 | $48.65 | $47.94 | $48.55 | $48.55 | 118,855 |
2024-04-02 | $47.18 | $47.95 | $46.73 | $47.92 | $47.92 | 65,430 |
2024-04-01 | $46.09 | $46.83 | $45.27 | $46.63 | $46.63 | 108,511 |
2024-03-28 | $45.31 | $46.02 | $45.05 | $45.83 | $45.83 | 64,026 |
2024-03-27 | $43.86 | $44.93 | $43.86 | $44.93 | $44.93 | 28,634 |
2024-03-26 | $45.08 | $45.12 | $43.99 | $44.14 | $44.14 | 52,191 |
2024-03-25 | $44.41 | $45.43 | $44.41 | $44.83 | $44.83 | 69,473 |
2024-03-22 | $44.39 | $44.47 | $43.86 | $43.98 | $43.98 | 43,584 |
2024-03-21 | $43.82 | $44.40 | $43.60 | $44.26 | $44.26 | 44,021 |
2024-03-20 | $43.46 | $44.00 | $43.27 | $43.79 | $43.79 | 64,162 |
2024-03-19 | $42.94 | $44.14 | $42.94 | $44.07 | $43.83 | 104,483 |
2024-03-18 | $43.23 | $43.44 | $42.54 | $43.12 | $43.12 | 83,177 |
2024-03-15 | $42.22 | $43.30 | $42.22 | $42.79 | $42.79 | 49,819 |
2024-03-14 | $42.08 | $42.62 | $41.81 | $42.62 | $42.62 | 75,467 |
2024-03-13 | $41.35 | $42.16 | $41.25 | $41.71 | $41.71 | 57,540 |
2024-03-12 | $40.60 | $40.79 | $40.20 | $40.49 | $40.49 | 28,904 |
2024-03-11 | $39.56 | $40.62 | $39.34 | $40.62 | $40.62 | 31,268 |
2024-03-08 | $39.52 | $39.78 | $39.25 | $39.77 | $39.77 | 34,293 |
2024-03-07 | $38.98 | $39.93 | $38.92 | $39.51 | $39.51 | 29,509 |
2024-03-06 | $39.34 | $39.65 | $38.82 | $38.87 | $38.87 | 35,944 |
2024-03-05 | $37.90 | $39.12 | $37.90 | $38.65 | $38.65 | 44,934 |
2024-03-04 | $38.96 | $38.96 | $38.05 | $38.09 | $38.09 | 59,019 |
2024-03-01 | $38.45 | $39.28 | $38.45 | $38.89 | $38.89 | 48,375 |
2024-02-29 | $37.84 | $38.29 | $37.66 | $37.99 | $37.99 | 50,121 |
2024-02-28 | $37.99 | $38.50 | $37.44 | $37.73 | $37.73 | 70,440 |
2024-02-27 | $38.40 | $38.54 | $37.49 | $37.89 | $37.89 | 39,098 |
2024-02-26 | $37.99 | $38.67 | $37.52 | $38.20 | $38.20 | 22,753 |
2024-02-23 | $37.83 | $38.09 | $37.26 | $37.99 | $37.99 | 53,920 |
2024-02-22 | $37.94 | $38.68 | $37.54 | $38.39 | $38.39 | 36,244 |
2024-02-21 | $37.32 | $38.43 | $37.27 | $38.33 | $38.33 | 52,471 |
2024-02-20 | $37.74 | $37.75 | $36.93 | $37.02 | $37.02 | 35,259 |
2024-02-16 | $38.00 | $38.26 | $37.57 | $37.69 | $37.69 | 51,480 |
2024-02-15 | $35.75 | $37.93 | $35.75 | $37.69 | $37.69 | 120,554 |
2024-02-14 | $36.29 | $36.56 | $35.42 | $35.79 | $35.79 | 40,822 |
2024-02-13 | $36.74 | $36.85 | $35.43 | $35.93 | $35.93 | 39,652 |
2024-02-12 | $36.02 | $36.76 | $36.02 | $36.58 | $36.58 | 31,542 |
2024-02-09 | $37.08 | $37.38 | $35.75 | $35.84 | $35.84 | 75,188 |
2024-02-08 | $36.22 | $37.22 | $36.17 | $37.00 | $37.00 | 112,557 |
2024-02-07 | $36.26 | $36.55 | $35.67 | $36.27 | $36.27 | 57,658 |
2024-02-06 | $36.02 | $36.78 | $35.81 | $36.08 | $36.08 | 64,041 |
2024-02-05 | $35.70 | $36.27 | $35.21 | $35.89 | $35.89 | 54,706 |
2024-02-02 | $36.37 | $36.61 | $35.50 | $36.07 | $36.07 | 94,129 |
2024-02-01 | $36.44 | $36.74 | $35.34 | $35.93 | $35.93 | 337,135 |
2024-01-31 | $37.50 | $37.50 | $36.01 | $36.01 | $36.01 | 95,864 |
2024-01-30 | $36.03 | $37.40 | $35.66 | $37.40 | $37.40 | 84,199 |
2024-01-29 | $36.62 | $36.70 | $35.93 | $36.63 | $36.63 | 94,541 |
2024-01-26 | $36.22 | $36.81 | $35.65 | $36.81 | $36.81 | 80,602 |
2024-01-25 | $35.34 | $36.27 | $34.78 | $36.27 | $36.27 | 92,291 |
2024-01-24 | $34.16 | $34.75 | $33.79 | $34.75 | $34.75 | 146,260 |
2024-01-23 | $33.52 | $34.28 | $33.39 | $33.76 | $33.76 | 166,348 |
2024-01-22 | $33.40 | $33.75 | $32.85 | $33.60 | $33.60 | 80,415 |
2024-01-19 | $33.10 | $33.38 | $32.94 | $33.36 | $33.36 | 81,192 |
2024-01-18 | $33.48 | $33.48 | $32.43 | $33.17 | $33.17 | 110,558 |
2024-01-17 | $33.27 | $33.96 | $33.05 | $33.30 | $33.30 | 78,068 |
2024-01-16 | $35.42 | $35.48 | $33.86 | $33.87 | $33.87 | 101,608 |
2024-01-12 | $35.78 | $36.09 | $35.16 | $35.60 | $35.60 | 107,694 |
2024-01-11 | $35.04 | $35.17 | $34.56 | $34.76 | $34.76 | 146,483 |
2024-01-10 | $35.48 | $35.48 | $34.37 | $34.67 | $34.67 | 170,976 |
2024-01-09 | $36.65 | $36.65 | $35.22 | $35.32 | $35.32 | 158,086 |
2024-01-08 | $36.09 | $36.60 | $35.14 | $36.58 | $36.58 | 168,010 |
2024-01-05 | $38.05 | $38.05 | $37.10 | $37.40 | $37.40 | 60,873 |
2024-01-04 | $39.20 | $39.53 | $37.33 | $37.43 | $37.43 | 60,685 |
2024-01-03 | $37.60 | $38.99 | $37.25 | $38.74 | $38.74 | 131,314 |
2024-01-02 | $37.29 | $38.16 | $37.26 | $37.61 | $37.61 | 60,247 |
2023-12-29 | $37.15 | $37.15 | $36.55 | $36.74 | $36.74 | 69,053 |
2023-12-28 | $37.69 | $37.89 | $36.91 | $36.92 | $36.92 | 86,738 |
2023-12-27 | $38.37 | $38.65 | $37.85 | $38.12 | $38.12 | 44,807 |
2023-12-26 | $38.31 | $38.84 | $38.23 | $38.50 | $38.50 | 61,183 |
2023-12-22 | $38.21 | $38.42 | $37.72 | $37.82 | $37.82 | 34,470 |
2023-12-21 | $37.47 | $37.65 | $36.92 | $37.55 | $37.55 | 22,774 |
2023-12-20 | $38.33 | $38.73 | $37.25 | $37.35 | $37.35 | 86,427 |
2023-12-19 | $37.55 | $38.33 | $37.44 | $38.22 | $38.22 | 34,004 |
2023-12-18 | $38.08 | $38.42 | $37.33 | $37.36 | $37.36 | 90,880 |
2023-12-15 | $36.63 | $36.87 | $36.20 | $36.72 | $36.72 | 144,877 |
2023-12-14 | $35.79 | $37.26 | $35.79 | $37.13 | $37.13 | 259,551 |
2023-12-13 | $34.25 | $35.17 | $33.96 | $35.11 | $35.11 | 80,452 |
2023-12-12 | $34.59 | $34.59 | $33.84 | $34.25 | $34.25 | 132,162 |
2023-12-11 | $35.10 | $35.37 | $34.86 | $35.21 | $35.21 | 36,802 |
2023-12-08 | $34.90 | $35.26 | $34.71 | $35.12 | $35.12 | 46,705 |
2023-12-07 | $35.17 | $35.51 | $34.12 | $34.38 | $34.38 | 69,287 |
2023-12-06 | $35.51 | $35.84 | $34.61 | $34.78 | $34.78 | 254,744 |
2023-12-05 | $37.16 | $37.28 | $35.95 | $35.95 | $35.95 | 56,272 |
2023-12-04 | $36.98 | $37.67 | $36.72 | $37.27 | $37.27 | 39,294 |
2023-12-01 | $37.11 | $38.47 | $36.85 | $37.57 | $37.57 | 69,791 |
2023-11-30 | $37.25 | $38.26 | $36.36 | $37.18 | $37.18 | 74,567 |
2023-11-29 | $37.78 | $37.78 | $36.53 | $36.74 | $36.74 | 60,622 |
2023-11-28 | $37.43 | $37.99 | $37.22 | $37.34 | $37.34 | 49,051 |
2023-11-27 | $37.14 | $37.41 | $36.64 | $37.37 | $37.37 | 35,502 |
2023-11-24 | $37.15 | $38.10 | $37.15 | $37.61 | $37.61 | 33,720 |
2023-11-22 | $35.97 | $37.35 | $35.45 | $37.30 | $37.30 | 56,417 |
2023-11-21 | $37.09 | $37.46 | $36.68 | $37.32 | $37.32 | 46,205 |
2023-11-20 | $37.84 | $38.15 | $37.51 | $37.54 | $37.54 | 76,366 |
2023-11-17 | $36.56 | $37.90 | $36.41 | $37.44 | $37.44 | 96,061 |
2023-11-16 | $36.72 | $36.90 | $35.20 | $35.96 | $35.96 | 339,394 |
2023-11-15 | $37.40 | $38.33 | $37.33 | $37.39 | $37.39 | 39,672 |
2023-11-14 | $37.20 | $37.76 | $37.14 | $37.53 | $37.53 | 72,001 |
2023-11-13 | $36.50 | $37.04 | $36.37 | $36.91 | $36.91 | 71,273 |
2023-11-10 | $36.35 | $36.52 | $35.75 | $36.38 | $36.38 | 52,169 |
2023-11-09 | $36.35 | $36.50 | $35.60 | $35.64 | $35.64 | 63,275 |
2023-11-08 | $36.66 | $36.94 | $35.85 | $35.85 | $35.85 | 65,720 |
2023-11-07 | $37.48 | $37.48 | $36.47 | $36.82 | $36.82 | 190,192 |
2023-11-06 | $39.77 | $39.93 | $38.40 | $38.51 | $38.51 | 35,337 |
2023-11-03 | $40.09 | $40.23 | $38.96 | $39.43 | $39.43 | 48,907 |
2023-11-02 | $37.92 | $40.23 | $37.66 | $40.14 | $40.14 | 61,028 |
2023-11-01 | $38.65 | $38.96 | $37.90 | $37.92 | $37.92 | 57,325 |
2023-10-31 | $38.12 | $38.29 | $37.23 | $38.14 | $38.14 | 49,155 |
2023-10-30 | $37.82 | $38.44 | $37.19 | $37.94 | $37.94 | 72,774 |
2023-10-27 | $39.43 | $39.70 | $37.40 | $37.64 | $37.64 | 238,699 |
2023-10-26 | $39.50 | $39.88 | $38.82 | $39.53 | $39.53 | 57,738 |
2023-10-25 | $40.56 | $40.77 | $39.81 | $40.16 | $40.16 | 42,104 |
2023-10-24 | $41.71 | $41.77 | $40.39 | $40.40 | $40.40 | 67,683 |
2023-10-23 | $42.32 | $42.32 | $41.18 | $41.55 | $41.55 | 57,171 |
2023-10-20 | $44.03 | $44.51 | $42.67 | $43.02 | $43.02 | 44,729 |
2023-10-19 | $44.33 | $45.15 | $43.60 | $44.54 | $44.54 | 63,837 |
2023-10-18 | $44.21 | $44.94 | $44.04 | $44.64 | $44.64 | 91,839 |
2023-10-17 | $42.78 | $44.00 | $42.78 | $43.85 | $43.85 | 42,760 |
2023-10-16 | $43.07 | $43.13 | $42.23 | $42.99 | $42.99 | 58,726 |
2023-10-13 | $41.82 | $42.78 | $41.68 | $42.33 | $42.33 | 213,482 |
2023-10-12 | $41.28 | $41.37 | $40.28 | $40.60 | $40.60 | 77,823 |
2023-10-11 | $40.63 | $40.65 | $39.60 | $40.64 | $40.64 | 59,775 |
2023-10-10 | $41.59 | $42.15 | $41.12 | $41.59 | $41.59 | 63,193 |
2023-10-09 | $41.16 | $41.84 | $40.57 | $41.58 | $41.58 | 180,179 |
2023-10-06 | $38.49 | $39.51 | $37.65 | $38.88 | $38.88 | 75,084 |
2023-10-05 | $37.94 | $39.13 | $37.87 | $38.48 | $38.48 | 68,118 |
2023-10-04 | $40.46 | $40.48 | $38.22 | $38.93 | $38.93 | 115,249 |
2023-10-03 | $41.14 | $41.65 | $40.88 | $41.53 | $41.53 | 56,622 |
2023-10-02 | $43.23 | $43.59 | $41.11 | $41.71 | $41.71 | 70,091 |
2023-09-29 | $45.24 | $45.40 | $43.13 | $43.42 | $43.42 | 81,644 |
2023-09-28 | $44.80 | $45.75 | $44.57 | $45.17 | $45.17 | 35,523 |
2023-09-27 | $44.00 | $45.42 | $44.00 | $45.13 | $45.13 | 72,843 |
2023-09-26 | $42.76 | $43.48 | $42.67 | $43.01 | $43.01 | 25,700 |
2023-09-25 | $42.32 | $43.67 | $42.32 | $43.50 | $43.50 | 62,929 |
2023-09-22 | $42.97 | $43.53 | $42.42 | $42.42 | $42.42 | 64,485 |
2023-09-21 | $43.95 | $44.21 | $42.26 | $42.31 | $42.31 | 55,833 |
2023-09-20 | $44.03 | $44.96 | $43.56 | $43.62 | $43.62 | 197,614 |
2023-09-19 | $45.91 | $46.00 | $43.93 | $44.38 | $44.38 | 49,531 |
2023-09-18 | $45.27 | $45.68 | $44.67 | $45.19 | $45.19 | 42,540 |
2023-09-15 | $45.42 | $45.88 | $44.57 | $44.64 | $44.64 | 50,346 |
2023-09-14 | $45.63 | $46.03 | $45.62 | $45.82 | $45.82 | 51,200 |
2023-09-13 | $45.61 | $45.78 | $44.43 | $44.75 | $44.75 | 51,364 |
2023-09-12 | $44.46 | $45.57 | $44.29 | $45.53 | $45.53 | 56,681 |
2023-09-11 | $45.12 | $45.55 | $43.16 | $43.50 | $43.50 | 51,774 |
2023-09-08 | $44.45 | $45.29 | $44.44 | $44.67 | $44.67 | 55,535 |
2023-09-07 | $44.04 | $44.49 | $43.70 | $43.85 | $43.85 | 38,739 |
2023-09-06 | $43.73 | $44.38 | $43.34 | $44.01 | $44.01 | 53,312 |
2023-09-05 | $44.00 | $44.80 | $43.88 | $43.95 | $43.95 | 88,660 |
2023-09-01 | $42.61 | $43.54 | $42.61 | $43.41 | $43.41 | 74,820 |
2023-08-31 | $42.00 | $42.00 | $41.23 | $41.75 | $41.75 | 38,800 |
2023-08-30 | $41.61 | $41.84 | $41.39 | $41.66 | $41.66 | 44,465 |
2023-08-29 | $41.37 | $41.38 | $40.60 | $41.36 | $41.36 | 52,190 |
2023-08-28 | $40.74 | $41.68 | $40.70 | $41.07 | $41.07 | 41,882 |
2023-08-25 | $40.20 | $40.94 | $39.66 | $40.51 | $40.51 | 90,476 |
2023-08-24 | $39.65 | $40.65 | $39.65 | $39.84 | $39.84 | 30,369 |
2023-08-23 | $39.85 | $40.41 | $39.00 | $40.41 | $40.41 | 49,278 |
2023-08-22 | $41.33 | $41.59 | $40.54 | $40.54 | $40.54 | 31,320 |
2023-08-21 | $42.14 | $42.41 | $40.72 | $41.24 | $41.24 | 49,498 |
2023-08-18 | $40.41 | $41.83 | $40.28 | $41.68 | $41.68 | 47,192 |
2023-08-17 | $40.95 | $42.04 | $40.95 | $40.97 | $40.97 | 82,849 |
2023-08-16 | $40.72 | $41.54 | $39.98 | $40.08 | $40.08 | 128,398 |
2023-08-15 | $41.92 | $41.99 | $40.62 | $40.89 | $40.89 | 67,620 |
2023-08-14 | $42.63 | $42.78 | $42.05 | $42.61 | $42.61 | 43,682 |
2023-08-11 | $41.57 | $43.00 | $41.57 | $42.90 | $42.90 | 54,326 |
2023-08-10 | $41.77 | $42.61 | $41.18 | $41.65 | $41.65 | 96,490 |
2023-08-09 | $41.29 | $42.41 | $41.05 | $41.61 | $41.61 | 99,027 |
2023-08-08 | $39.02 | $40.66 | $38.40 | $40.66 | $40.66 | 71,504 |
2023-08-07 | $40.58 | $40.78 | $40.11 | $40.26 | $40.26 | 42,575 |
2023-08-04 | $40.69 | $41.41 | $40.12 | $40.15 | $40.15 | 90,366 |
2023-08-03 | $39.41 | $40.76 | $39.19 | $40.09 | $40.09 | 62,516 |
2023-08-02 | $39.93 | $40.23 | $38.67 | $39.29 | $39.29 | 80,461 |
2023-08-01 | $40.43 | $40.43 | $39.55 | $40.41 | $40.41 | 72,948 |
2023-07-31 | $39.77 | $40.97 | $39.77 | $40.75 | $40.75 | 124,048 |
2023-07-28 | $39.15 | $39.29 | $38.27 | $39.25 | $39.25 | 70,811 |
2023-07-27 | $39.98 | $40.27 | $38.83 | $39.07 | $39.07 | 59,746 |
2023-07-26 | $39.02 | $39.84 | $38.82 | $39.59 | $39.59 | 58,860 |
2023-07-25 | $39.00 | $39.99 | $38.61 | $39.57 | $39.57 | 48,371 |
2023-07-24 | $38.35 | $39.67 | $38.34 | $39.15 | $39.15 | 93,405 |
2023-07-21 | $37.51 | $37.93 | $37.20 | $37.92 | $37.92 | 53,849 |
2023-07-20 | $36.99 | $37.43 | $36.74 | $37.26 | $37.26 | 43,042 |
2023-07-19 | $36.06 | $36.93 | $35.99 | $36.44 | $36.44 | 42,652 |
2023-07-18 | $35.15 | $36.74 | $35.15 | $36.06 | $36.06 | 57,716 |
2023-07-17 | $35.24 | $35.61 | $35.03 | $35.32 | $35.32 | 30,276 |
2023-07-14 | $36.95 | $36.95 | $35.36 | $35.40 | $35.40 | 62,487 |
2023-07-13 | $37.74 | $38.04 | $36.80 | $37.39 | $37.39 | 61,629 |
2023-07-12 | $37.69 | $38.16 | $37.37 | $37.74 | $37.74 | 100,280 |
2023-07-11 | $35.85 | $37.18 | $35.70 | $37.13 | $37.13 | 81,845 |
2023-07-10 | $34.83 | $35.65 | $34.82 | $35.47 | $35.47 | 99,264 |
2023-07-07 | $33.34 | $35.58 | $33.19 | $35.06 | $35.06 | 69,228 |
2023-07-06 | $34.37 | $34.80 | $33.06 | $33.61 | $33.61 | 58,227 |
2023-07-05 | $35.79 | $35.79 | $34.80 | $35.22 | $35.22 | 54,176 |
2023-07-03 | $35.55 | $36.05 | $35.30 | $35.55 | $35.55 | 39,016 |
2023-06-30 | $35.43 | $35.74 | $34.92 | $35.38 | $35.38 | 77,007 |
2023-06-29 | $34.41 | $34.99 | $34.15 | $34.99 | $34.99 | 60,218 |
2023-06-28 | $33.45 | $34.25 | $32.89 | $34.20 | $34.20 | 80,071 |
2023-06-27 | $33.30 | $33.70 | $32.95 | $33.55 | $33.55 | 55,831 |
2023-06-26 | $32.21 | $33.71 | $32.21 | $33.33 | $33.33 | 371,856 |
2023-06-23 | $32.09 | $32.40 | $31.75 | $32.24 | $32.24 | 118,265 |
2023-06-22 | $32.97 | $33.06 | $32.49 | $32.76 | $32.76 | 276,295 |
2023-06-21 | $32.91 | $34.15 | $32.81 | $33.64 | $33.64 | 327,754 |
2023-06-20 | $34.31 | $34.31 | $32.64 | $33.11 | $33.11 | 420,569 |
2023-06-16 | $35.02 | $35.19 | $34.51 | $34.68 | $34.68 | 36,593 |
2023-06-15 | $34.02 | $35.26 | $34.02 | $34.73 | $34.73 | 398,027 |
2023-06-14 | $35.45 | $35.67 | $33.53 | $34.02 | $34.02 | 368,015 |
2023-06-13 | $35.06 | $36.10 | $34.77 | $34.77 | $34.77 | 52,958 |
2023-06-12 | $34.07 | $35.10 | $33.98 | $34.45 | $34.45 | 68,631 |
2023-06-09 | $35.45 | $35.80 | $34.95 | $35.18 | $35.18 | 34,260 |
2023-06-08 | $35.95 | $36.05 | $34.45 | $35.50 | $35.50 | 71,376 |
2023-06-07 | $34.32 | $35.94 | $34.32 | $35.86 | $35.86 | 108,826 |
2023-06-06 | $32.67 | $34.10 | $32.62 | $34.04 | $34.04 | 398,871 |
2023-06-05 | $35.01 | $35.01 | $33.42 | $33.53 | $33.53 | 155,100 |
2023-06-02 | $33.18 | $34.29 | $32.88 | $33.95 | $33.95 | 433,089 |
2023-06-01 | $31.33 | $32.75 | $31.07 | $32.04 | $32.04 | 86,446 |
2023-05-31 | $31.41 | $31.73 | $31.09 | $31.32 | $31.32 | 234,563 |
2023-05-30 | $32.09 | $32.46 | $31.73 | $32.46 | $32.46 | 190,292 |
2023-05-26 | $33.74 | $33.96 | $32.79 | $33.09 | $33.09 | 47,180 |
2023-05-25 | $33.75 | $33.75 | $32.78 | $33.39 | $33.39 | 73,404 |
2023-05-24 | $34.85 | $35.10 | $34.11 | $34.61 | $34.61 | 55,013 |
2023-05-23 | $34.30 | $35.07 | $34.12 | $34.29 | $34.29 | 79,923 |
2023-05-22 | $33.76 | $34.29 | $33.60 | $33.65 | $33.65 | 58,369 |
2023-05-19 | $34.10 | $34.42 | $33.57 | $33.86 | $33.86 | 318,271 |
2023-05-18 | $32.61 | $33.49 | $32.17 | $33.44 | $33.44 | 123,386 |
2023-05-17 | $32.36 | $33.29 | $31.97 | $32.96 | $32.96 | 86,726 |
2023-05-16 | $33.25 | $33.25 | $31.68 | $31.73 | $31.73 | 317,881 |
2023-05-15 | $33.23 | $33.75 | $32.84 | $33.37 | $33.37 | 43,505 |
2023-05-12 | $33.55 | $33.66 | $32.60 | $33.09 | $33.09 | 379,941 |
2023-05-11 | $33.04 | $33.30 | $32.47 | $33.00 | $33.00 | 332,752 |
2023-05-10 | $34.94 | $34.94 | $33.30 | $33.80 | $33.80 | 79,398 |
2023-05-09 | $34.23 | $35.19 | $33.88 | $34.61 | $34.61 | 49,550 |
2023-05-08 | $35.51 | $35.85 | $34.56 | $34.56 | $34.56 | 63,678 |
2023-05-05 | $34.04 | $35.09 | $34.04 | $34.56 | $34.56 | 158,831 |
2023-05-04 | $33.56 | $34.20 | $32.64 | $32.76 | $32.76 | 100,523 |
2023-05-03 | $33.99 | $34.65 | $33.57 | $33.60 | $33.60 | 91,821 |
2023-05-02 | $37.45 | $37.45 | $34.20 | $34.94 | $34.94 | 134,866 |
2023-05-01 | $38.10 | $39.01 | $37.83 | $38.22 | $38.22 | 78,774 |
2023-04-28 | $37.70 | $39.52 | $37.48 | $39.04 | $39.04 | 75,239 |
2023-04-27 | $37.63 | $38.09 | $36.94 | $37.93 | $37.93 | 41,873 |
2023-04-26 | $38.47 | $38.83 | $37.30 | $37.63 | $37.63 | 67,977 |
2023-04-25 | $39.50 | $39.57 | $38.28 | $38.70 | $38.70 | 58,856 |
2023-04-24 | $38.78 | $40.59 | $38.78 | $40.22 | $40.22 | 61,189 |
2023-04-21 | $39.80 | $39.80 | $38.73 | $39.09 | $39.09 | 73,774 |
2023-04-20 | $39.21 | $39.59 | $38.63 | $39.59 | $39.59 | 89,019 |
2023-04-19 | $39.78 | $40.29 | $39.40 | $40.28 | $40.28 | 44,846 |
2023-04-18 | $40.01 | $40.71 | $39.66 | $40.52 | $40.52 | 47,489 |
2023-04-17 | $40.99 | $41.21 | $39.97 | $40.23 | $40.23 | 110,878 |
2023-04-14 | $41.41 | $41.59 | $40.79 | $41.27 | $41.27 | 40,254 |
2023-04-13 | $40.52 | $41.25 | $40.35 | $41.04 | $41.04 | 41,172 |
2023-04-12 | $41.00 | $41.24 | $40.46 | $40.62 | $40.62 | 65,639 |
2023-04-11 | $40.21 | $41.03 | $39.87 | $40.53 | $40.53 | 140,249 |
2023-04-10 | $39.39 | $40.68 | $39.39 | $39.82 | $39.82 | 65,053 |
2023-04-06 | $40.34 | $40.34 | $39.01 | $39.17 | $39.17 | 72,065 |
2023-04-05 | $39.51 | $40.40 | $38.84 | $40.40 | $40.40 | 115,477 |
2023-04-04 | $41.04 | $41.04 | $38.59 | $39.30 | $39.30 | 105,637 |
2023-04-03 | $40.49 | $41.21 | $40.14 | $40.72 | $40.72 | 240,298 |
2023-03-31 | $36.96 | $37.46 | $36.77 | $37.32 | $37.32 | 132,451 |
2023-03-30 | $37.22 | $37.22 | $36.48 | $36.81 | $36.81 | 82,567 |
2023-03-29 | $36.25 | $36.62 | $35.87 | $36.60 | $36.60 | 201,839 |
2023-03-28 | $34.21 | $35.87 | $34.21 | $35.54 | $35.54 | 122,105 |
2023-03-27 | $33.88 | $34.89 | $33.30 | $34.49 | $34.49 | 118,342 |
2023-03-24 | $31.57 | $33.31 | $31.41 | $33.12 | $33.12 | 129,542 |
2023-03-23 | $34.13 | $34.75 | $32.35 | $32.87 | $32.87 | 83,133 |
2023-03-22 | $35.39 | $35.55 | $33.76 | $33.76 | $33.76 | 67,652 |
2023-03-21 | $34.36 | $35.53 | $34.32 | $35.38 | $35.38 | 266,099 |
2023-03-20 | $31.72 | $33.45 | $31.72 | $33.03 | $33.03 | 145,293 |
2023-03-17 | $32.73 | $32.97 | $31.31 | $31.81 | $31.81 | 90,784 |
2023-03-16 | $31.03 | $33.03 | $30.61 | $32.98 | $32.98 | 408,840 |
2023-03-15 | $33.60 | $33.91 | $31.25 | $32.33 | $32.33 | 306,176 |
2023-03-14 | $35.40 | $37.60 | $34.86 | $35.98 | $35.98 | 75,299 |
2023-03-13 | $35.19 | $36.75 | $34.01 | $35.46 | $35.46 | 103,845 |
2023-03-10 | $37.98 | $38.98 | $36.58 | $36.94 | $36.94 | 117,642 |
2023-03-09 | $39.57 | $40.45 | $38.00 | $38.01 | $38.01 | 80,775 |
2023-03-08 | $39.70 | $40.50 | $38.45 | $39.16 | $39.16 | 80,292 |
2023-03-07 | $40.80 | $41.00 | $39.73 | $40.00 | $40.00 | 69,820 |
2023-03-06 | $40.89 | $41.40 | $40.58 | $41.38 | $41.38 | 41,399 |
2023-03-03 | $39.41 | $41.76 | $39.26 | $41.50 | $41.50 | 66,484 |
2023-03-02 | $39.47 | $40.59 | $39.28 | $40.31 | $40.31 | 51,953 |
2023-03-01 | $38.07 | $40.00 | $37.92 | $39.64 | $39.64 | 69,742 |
2023-02-28 | $39.83 | $39.87 | $38.09 | $38.12 | $38.12 | 57,123 |
2023-02-27 | $39.26 | $39.50 | $38.57 | $39.19 | $39.19 | 23,151 |
2023-02-24 | $38.16 | $39.12 | $37.52 | $39.06 | $39.06 | 48,142 |
2023-02-23 | $38.82 | $39.38 | $38.20 | $38.95 | $38.95 | 53,613 |
2023-02-22 | $38.15 | $38.70 | $37.28 | $37.95 | $37.95 | 69,784 |
2023-02-21 | $38.47 | $39.15 | $38.21 | $38.34 | $38.34 | 49,887 |
2023-02-17 | $40.52 | $40.52 | $38.41 | $38.69 | $38.69 | 172,304 |
2023-02-16 | $42.21 | $42.85 | $41.67 | $41.74 | $41.74 | 26,192 |
2023-02-15 | $42.97 | $42.97 | $41.62 | $42.72 | $42.72 | 66,927 |
2023-02-14 | $43.17 | $44.58 | $42.96 | $43.95 | $43.95 | 37,650 |
2023-02-13 | $43.88 | $44.26 | $42.88 | $44.03 | $44.03 | 77,645 |
2023-02-10 | $42.33 | $44.43 | $42.33 | $44.32 | $44.32 | 91,405 |
2023-02-09 | $41.82 | $41.99 | $41.04 | $41.09 | $41.09 | 53,302 |
2023-02-08 | $42.53 | $42.97 | $41.37 | $41.80 | $41.80 | 74,842 |
2023-02-07 | $40.59 | $42.69 | $40.20 | $42.58 | $42.58 | 79,945 |
2023-02-06 | $40.61 | $40.82 | $39.22 | $40.21 | $40.21 | 96,726 |
2023-02-03 | $41.01 | $42.36 | $40.45 | $40.53 | $40.53 | 93,666 |
2023-02-02 | $42.51 | $42.56 | $39.96 | $40.77 | $40.77 | 105,945 |
2023-02-01 | $44.00 | $44.47 | $41.71 | $42.99 | $42.99 | 217,123 |
2023-01-31 | $43.31 | $44.58 | $42.50 | $44.51 | $44.51 | 68,086 |
2023-01-30 | $44.91 | $45.14 | $43.50 | $43.58 | $43.58 | 161,866 |
2023-01-27 | $46.98 | $47.43 | $45.58 | $45.78 | $45.78 | 63,816 |
2023-01-26 | $46.05 | $47.47 | $45.15 | $47.46 | $47.46 | 86,424 |
2023-01-25 | $44.39 | $44.65 | $42.89 | $44.65 | $44.65 | 102,627 |
2023-01-24 | $44.74 | $44.93 | $42.24 | $44.75 | $44.75 | 96,803 |
2023-01-23 | $45.14 | $46.05 | $44.87 | $45.07 | $45.07 | 161,565 |
2023-01-20 | $43.96 | $45.20 | $43.43 | $45.10 | $45.10 | 44,916 |
2023-01-19 | $42.57 | $44.36 | $42.41 | $44.01 | $44.01 | 36,610 |
2023-01-18 | $45.32 | $46.15 | $43.09 | $43.09 | $43.09 | 93,642 |
2023-01-17 | $44.99 | $45.68 | $44.44 | $44.75 | $44.75 | 93,712 |
2023-01-13 | $44.51 | $44.88 | $43.52 | $44.63 | $44.63 | 81,295 |
2023-01-12 | $43.36 | $45.01 | $43.33 | $44.51 | $44.51 | 69,090 |
2023-01-11 | $43.33 | $43.48 | $42.01 | $42.83 | $42.83 | 74,910 |
2023-01-10 | $42.35 | $42.66 | $41.23 | $42.51 | $42.51 | 90,476 |
2023-01-09 | $43.44 | $43.45 | $41.70 | $41.84 | $41.84 | 88,960 |
2023-01-06 | $41.43 | $43.10 | $41.43 | $42.08 | $42.08 | 104,343 |
2023-01-05 | $39.24 | $41.10 | $39.24 | $40.67 | $40.67 | 96,574 |
2023-01-04 | $38.20 | $39.78 | $37.86 | $39.30 | $39.30 | 111,904 |
2023-01-03 | $41.94 | $42.17 | $38.33 | $39.24 | $39.24 | 349,593 |
2022-12-30 | $41.44 | $42.59 | $41.40 | $42.50 | $42.50 | 99,579 |
2022-12-29 | $40.65 | $42.23 | $40.65 | $41.95 | $41.95 | 84,857 |
2022-12-28 | $42.98 | $43.08 | $40.85 | $41.08 | $41.08 | 102,437 |
2022-12-27 | $42.83 | $43.46 | $42.46 | $43.24 | $43.24 | 120,836 |
2022-12-23 | $40.78 | $42.37 | $40.54 | $42.33 | $42.33 | 54,501 |
2022-12-22 | $42.00 | $42.00 | $38.25 | $39.86 | $39.86 | 90,630 |
2022-12-21 | $41.99 | $42.46 | $41.09 | $42.20 | $41.93 | 49,981 |
2022-12-20 | $39.51 | $41.03 | $39.48 | $40.60 | $40.34 | 76,985 |
2022-12-19 | $40.04 | $40.61 | $38.89 | $39.46 | $39.21 | 48,944 |
2022-12-16 | $39.33 | $39.90 | $38.53 | $39.62 | $39.37 | 122,122 |
2022-12-15 | $40.14 | $40.73 | $39.29 | $40.62 | $40.36 | 69,765 |
2022-12-14 | $42.04 | $42.45 | $40.52 | $41.07 | $40.81 | 69,983 |
2022-12-13 | $41.90 | $42.34 | $41.06 | $41.56 | $41.29 | 78,397 |
2022-12-12 | $38.57 | $40.25 | $38.30 | $40.12 | $39.86 | 103,904 |
2022-12-09 | $39.75 | $40.60 | $38.10 | $38.17 | $37.93 | 91,422 |
2022-12-08 | $42.08 | $42.35 | $39.55 | $39.90 | $39.64 | 88,713 |
2022-12-07 | $40.64 | $41.62 | $39.72 | $40.36 | $40.10 | 111,442 |
2022-12-06 | $42.23 | $43.33 | $40.09 | $40.61 | $40.35 | 260,890 |
2022-12-05 | $46.59 | $46.94 | $42.32 | $42.97 | $42.69 | 155,127 |
2022-12-02 | $45.64 | $46.75 | $45.30 | $45.72 | $45.43 | 45,375 |
2022-12-01 | $47.47 | $47.72 | $46.09 | $46.37 | $46.07 | 60,162 |
2022-11-30 | $47.27 | $47.40 | $45.33 | $46.71 | $46.41 | 88,985 |
2022-11-29 | $46.05 | $46.82 | $45.56 | $46.17 | $45.87 | 74,633 |
2022-11-28 | $45.20 | $46.38 | $44.74 | $45.03 | $44.74 | 82,364 |
2022-11-25 | $48.04 | $48.60 | $47.49 | $47.66 | $47.35 | 28,054 |
2022-11-23 | $47.51 | $48.56 | $47.00 | $47.97 | $47.66 | 69,041 |
2022-11-22 | $47.20 | $49.15 | $46.82 | $49.05 | $48.74 | 125,444 |
2022-11-21 | $45.42 | $46.29 | $42.98 | $45.87 | $45.58 | 181,880 |
2022-11-18 | $46.20 | $47.55 | $45.25 | $47.33 | $47.03 | 142,632 |
2022-11-17 | $46.51 | $48.17 | $46.05 | $48.09 | $47.78 | 136,948 |
2022-11-16 | $49.18 | $49.53 | $47.44 | $48.04 | $47.73 | 71,768 |
2022-11-15 | $49.25 | $50.17 | $48.75 | $49.94 | $49.62 | 115,108 |
2022-11-14 | $48.79 | $50.45 | $48.79 | $48.88 | $48.57 | 179,441 |
2022-11-11 | $48.26 | $49.39 | $47.92 | $49.15 | $48.84 | 80,738 |
2022-11-10 | $46.11 | $46.58 | $44.43 | $46.46 | $46.16 | 154,574 |
2022-11-09 | $48.14 | $48.14 | $44.15 | $44.33 | $44.05 | 185,686 |
2022-11-08 | $49.12 | $49.70 | $48.06 | $49.33 | $49.01 | 107,957 |
2022-11-07 | $47.89 | $49.53 | $47.77 | $49.20 | $48.88 | 140,638 |
2022-11-04 | $48.55 | $49.26 | $46.21 | $47.53 | $47.53 | 132,531 |
2022-11-03 | $44.25 | $47.08 | $44.13 | $46.59 | $46.59 | 135,621 |
2022-11-02 | $46.71 | $47.25 | $44.64 | $44.85 | $44.85 | 162,572 |
2022-11-01 | $47.50 | $47.50 | $46.43 | $46.88 | $46.88 | 121,107 |
2022-10-31 | $44.48 | $47.24 | $44.48 | $46.05 | $46.05 | 293,783 |
2022-10-28 | $45.90 | $46.56 | $43.69 | $45.29 | $45.29 | 133,338 |
2022-10-27 | $45.55 | $46.28 | $44.60 | $44.79 | $44.79 | 172,925 |
2022-10-26 | $43.73 | $45.19 | $43.73 | $44.60 | $44.60 | 123,746 |
2022-10-25 | $42.94 | $43.76 | $42.57 | $43.41 | $43.41 | 80,220 |
2022-10-24 | $43.05 | $43.90 | $42.52 | $43.31 | $43.31 | 106,477 |
2022-10-21 | $41.23 | $43.14 | $41.14 | $42.94 | $42.94 | 198,366 |
2022-10-20 | $41.45 | $42.23 | $40.44 | $40.89 | $40.89 | 181,404 |
2022-10-19 | $38.85 | $41.12 | $38.85 | $40.82 | $40.82 | 126,085 |
2022-10-18 | $38.94 | $39.46 | $37.31 | $38.63 | $38.63 | 137,308 |
2022-10-17 | $38.53 | $39.36 | $37.98 | $38.17 | $38.17 | 122,132 |
2022-10-14 | $39.51 | $40.51 | $37.16 | $37.25 | $37.25 | 150,759 |
2022-10-13 | $36.26 | $40.52 | $36.26 | $40.25 | $40.25 | 244,722 |
2022-10-12 | $36.41 | $37.77 | $35.80 | $37.26 | $37.26 | 220,526 |
2022-10-11 | $35.90 | $38.04 | $35.60 | $36.77 | $36.77 | 278,568 |
2022-10-10 | $39.04 | $39.77 | $37.01 | $37.30 | $37.30 | 350,798 |
2022-10-07 | $39.42 | $40.43 | $38.25 | $38.81 | $38.81 | 351,873 |
2022-10-06 | $37.67 | $39.71 | $37.56 | $39.49 | $39.49 | 225,486 |
2022-10-05 | $36.91 | $38.78 | $36.10 | $38.25 | $38.25 | 239,730 |
2022-10-04 | $35.42 | $36.92 | $34.91 | $36.86 | $36.86 | 275,420 |
2022-10-03 | $32.74 | $34.28 | $32.68 | $33.92 | $33.92 | 337,930 |
2022-09-30 | $30.55 | $31.46 | $30.09 | $30.56 | $30.56 | 164,168 |
2022-09-29 | $30.61 | $31.09 | $29.52 | $31.00 | $31.00 | 478,883 |
2022-09-28 | $29.02 | $31.38 | $28.81 | $31.18 | $31.18 | 235,957 |
2022-09-27 | $28.89 | $29.61 | $28.24 | $28.54 | $28.54 | 237,338 |
2022-09-26 | $29.00 | $29.75 | $27.89 | $27.93 | $27.93 | 453,602 |
2022-09-23 | $31.66 | $31.66 | $28.90 | $29.41 | $29.41 | 295,183 |
2022-09-22 | $35.49 | $35.88 | $34.06 | $34.12 | $34.12 | 102,076 |
2022-09-21 | $36.68 | $36.95 | $34.48 | $34.53 | $34.53 | 85,998 |
2022-09-20 | $35.63 | $35.93 | $34.74 | $35.55 | $35.55 | 123,820 |
2022-09-19 | $34.05 | $36.13 | $33.89 | $36.09 | $36.09 | 148,599 |
2022-09-16 | $37.44 | $37.49 | $34.95 | $36.04 | $36.04 | 160,134 |
2022-09-15 | $38.29 | $38.54 | $37.26 | $37.61 | $37.61 | 111,009 |
2022-09-14 | $38.04 | $40.11 | $38.04 | $39.54 | $39.54 | 131,434 |
2022-09-13 | $38.51 | $39.32 | $37.05 | $37.43 | $37.43 | 191,731 |
2022-09-12 | $39.00 | $40.06 | $38.38 | $39.25 | $39.25 | 172,775 |
2022-09-09 | $37.47 | $38.32 | $37.00 | $37.95 | $37.95 | 127,511 |
2022-09-08 | $36.00 | $36.54 | $35.42 | $36.19 | $36.19 | 136,967 |
2022-09-07 | $35.06 | $36.06 | $34.41 | $35.81 | $35.81 | 211,030 |
2022-09-06 | $38.08 | $38.09 | $36.28 | $36.51 | $36.51 | 180,711 |
2022-09-02 | $37.74 | $38.12 | $36.79 | $37.31 | $37.31 | 140,530 |
2022-09-01 | $36.62 | $36.75 | $35.00 | $35.91 | $35.91 | 174,089 |
2022-08-31 | $36.75 | $38.87 | $36.24 | $37.74 | $37.74 | 203,371 |
2022-08-30 | $39.69 | $39.72 | $37.73 | $38.26 | $38.26 | 221,290 |
2022-08-29 | $39.85 | $42.13 | $39.73 | $41.07 | $41.07 | 308,888 |
2022-08-26 | $40.68 | $41.60 | $39.66 | $39.91 | $39.91 | 141,702 |
2022-08-25 | $40.77 | $41.23 | $40.16 | $40.83 | $40.83 | 107,781 |
2022-08-24 | $39.39 | $40.32 | $38.95 | $40.24 | $40.24 | 280,182 |
2022-08-23 | $37.87 | $39.84 | $37.87 | $39.19 | $39.19 | 158,243 |
2022-08-22 | $36.15 | $37.17 | $35.21 | $36.66 | $36.66 | 121,299 |
2022-08-19 | $36.79 | $37.37 | $36.38 | $36.90 | $36.90 | 120,391 |
2022-08-18 | $35.94 | $37.09 | $35.93 | $37.04 | $37.04 | 171,522 |
2022-08-17 | $34.36 | $35.78 | $34.22 | $35.15 | $35.15 | 126,337 |
2022-08-16 | $34.85 | $35.56 | $34.25 | $34.57 | $34.57 | 93,726 |
2022-08-15 | $33.70 | $35.15 | $32.97 | $34.74 | $34.74 | 177,028 |
2022-08-12 | $35.05 | $36.10 | $34.79 | $36.10 | $36.10 | 136,207 |
2022-08-11 | $34.48 | $36.04 | $34.32 | $35.50 | $35.50 | 185,913 |
2022-08-10 | $32.83 | $33.58 | $31.68 | $33.24 | $33.24 | 111,839 |
2022-08-09 | $32.38 | $33.44 | $32.38 | $32.65 | $32.65 | 151,147 |
2022-08-08 | $31.38 | $32.18 | $31.24 | $31.63 | $31.63 | 136,828 |
2022-08-05 | $29.33 | $31.74 | $29.28 | $31.26 | $31.26 | 146,257 |
2022-08-04 | $31.94 | $32.04 | $29.82 | $29.99 | $29.99 | 183,970 |
2022-08-03 | $34.43 | $34.60 | $31.90 | $32.28 | $32.28 | 201,902 |
2022-08-02 | $34.17 | $34.77 | $33.58 | $34.19 | $34.19 | 118,523 |
2022-08-01 | $34.31 | $34.67 | $33.49 | $34.29 | $34.29 | 273,929 |
2022-07-29 | $34.17 | $35.93 | $34.15 | $35.72 | $35.72 | 272,942 |
2022-07-28 | $33.04 | $33.59 | $31.80 | $32.90 | $32.90 | 106,509 |
2022-07-27 | $31.47 | $32.73 | $30.86 | $32.45 | $32.45 | 143,946 |
2022-07-26 | $32.32 | $32.52 | $30.60 | $31.04 | $31.04 | 159,760 |
2022-07-25 | $30.06 | $31.56 | $29.49 | $31.55 | $31.55 | 158,399 |
2022-07-22 | $30.00 | $30.64 | $29.00 | $29.32 | $29.32 | 146,967 |
2022-07-21 | $29.32 | $29.94 | $28.11 | $29.94 | $29.94 | 189,084 |
2022-07-20 | $29.67 | $31.11 | $29.41 | $30.93 | $30.93 | 139,948 |
2022-07-19 | $28.46 | $30.31 | $28.46 | $30.23 | $30.23 | 186,713 |
2022-07-18 | $28.49 | $29.27 | $28.18 | $28.36 | $28.36 | 328,493 |
2022-07-15 | $27.43 | $27.54 | $26.40 | $27.25 | $27.25 | 424,404 |
2022-07-14 | $25.61 | $26.45 | $24.76 | $26.42 | $26.42 | 552,819 |
2022-07-13 | $26.65 | $28.44 | $26.58 | $27.38 | $27.38 | 328,474 |
2022-07-12 | $27.14 | $27.71 | $26.48 | $27.41 | $27.41 | 302,874 |
2022-07-11 | $28.32 | $28.96 | $27.79 | $28.55 | $28.55 | 492,067 |
2022-07-08 | $29.75 | $30.02 | $28.30 | $29.12 | $29.12 | 360,655 |
2022-07-07 | $28.39 | $29.57 | $28.39 | $29.14 | $29.14 | 348,539 |
2022-07-06 | $27.46 | $28.48 | $25.53 | $27.09 | $27.09 | 692,471 |
2022-07-05 | $29.28 | $29.41 | $26.87 | $28.11 | $28.11 | 584,020 |
2022-07-01 | $30.32 | $30.75 | $28.52 | $30.48 | $30.48 | 408,472 |
2022-06-30 | $29.58 | $31.09 | $29.10 | $29.69 | $29.69 | 342,538 |
2022-06-29 | $34.17 | $34.38 | $30.79 | $30.98 | $30.98 | 285,039 |
2022-06-28 | $33.19 | $34.22 | $32.25 | $33.19 | $33.19 | 439,820 |
2022-06-27 | $30.47 | $31.95 | $30.45 | $31.51 | $31.51 | 363,091 |
2022-06-24 | $29.90 | $30.93 | $29.14 | $29.77 | $29.77 | 207,145 |
2022-06-23 | $31.57 | $31.81 | $27.99 | $28.87 | $28.87 | 426,632 |
2022-06-22 | $30.85 | $32.35 | $30.41 | $31.20 | $31.20 | 354,281 |
2022-06-21 | $32.48 | $34.54 | $32.48 | $34.15 | $34.03 | 508,148 |
2022-06-17 | $33.99 | $34.56 | $30.11 | $30.95 | $30.84 | 989,367 |
2022-06-16 | $36.93 | $37.23 | $34.00 | $34.59 | $34.47 | 482,618 |
2022-06-15 | $40.32 | $40.80 | $37.56 | $38.95 | $38.81 | 185,403 |
2022-06-14 | $42.01 | $43.11 | $39.53 | $40.54 | $40.40 | 180,902 |
2022-06-13 | $42.36 | $42.57 | $38.81 | $40.49 | $40.35 | 490,390 |
2022-06-10 | $46.14 | $47.10 | $44.22 | $45.27 | $45.11 | 292,891 |
2022-06-09 | $48.52 | $48.78 | $46.75 | $46.79 | $46.63 | 254,424 |
2022-06-08 | $49.43 | $50.17 | $48.62 | $49.10 | $48.93 | 308,076 |
2022-06-07 | $46.11 | $49.10 | $46.11 | $49.07 | $48.90 | 246,618 |
2022-06-06 | $46.75 | $46.80 | $45.66 | $46.16 | $46.00 | 175,875 |
2022-06-03 | $45.32 | $46.51 | $45.30 | $46.23 | $46.07 | 119,445 |
2022-06-02 | $44.63 | $45.66 | $44.23 | $45.09 | $44.93 | 151,299 |
2022-06-01 | $44.82 | $45.91 | $44.00 | $45.32 | $45.16 | 180,147 |
2022-05-31 | $46.52 | $47.00 | $43.33 | $43.69 | $43.54 | 302,651 |
2022-05-27 | $43.46 | $45.18 | $43.18 | $45.12 | $44.96 | 230,839 |
2022-05-26 | $172.47 | $176.50 | $172.47 | $174.31 | $43.42 | 181,864 |
2022-05-25 | $164.56 | $170.72 | $164.56 | $170.06 | $42.37 | 205,748 |
2022-05-24 | $159.20 | $164.36 | $155.99 | $163.00 | $40.61 | 175,680 |
2022-05-23 | $157.69 | $163.21 | $156.29 | $162.27 | $40.42 | 242,936 |
2022-05-20 | $155.15 | $159.64 | $148.00 | $153.92 | $38.34 | 255,944 |
2022-05-19 | $147.38 | $157.56 | $146.84 | $152.83 | $38.07 | 368,040 |
2022-05-18 | $164.71 | $164.71 | $149.99 | $153.70 | $38.29 | 270,748 |
2022-05-17 | $163.00 | $163.80 | $159.00 | $162.02 | $40.36 | 275,804 |
2022-05-16 | $151.00 | $160.95 | $151.00 | $157.80 | $39.31 | 459,064 |
2022-05-13 | $145.07 | $151.48 | $144.74 | $150.15 | $37.41 | 233,456 |
2022-05-12 | $139.47 | $140.74 | $132.29 | $140.48 | $35.00 | 188,792 |
2022-05-11 | $141.80 | $148.88 | $139.28 | $140.34 | $34.96 | 249,380 |
2022-05-10 | $138.47 | $143.50 | $131.03 | $136.34 | $33.97 | 350,944 |
2022-05-09 | $154.99 | $154.99 | $133.63 | $134.81 | $33.58 | 524,096 |
2022-05-06 | $157.23 | $161.72 | $151.42 | $161.57 | $40.25 | 537,716 |
2022-05-05 | $160.00 | $160.00 | $146.90 | $153.24 | $38.18 | 229,252 |
2022-05-04 | $151.00 | $158.86 | $148.16 | $158.02 | $39.37 | 376,964 |
2022-05-03 | $138.80 | $147.28 | $138.80 | $146.29 | $36.44 | 212,780 |
2022-05-02 | $133.00 | $138.46 | $131.97 | $138.33 | $34.46 | 246,520 |
2022-04-29 | $142.99 | $143.95 | $133.81 | $134.80 | $33.58 | 227,584 |
2022-04-28 | $134.74 | $144.02 | $130.25 | $141.94 | $35.36 | 211,692 |
2022-04-27 | $131.64 | $136.20 | $127.49 | $133.77 | $33.32 | 213,328 |
2022-04-26 | $131.56 | $136.78 | $129.54 | $130.01 | $32.39 | 202,300 |
2022-04-25 | $130.35 | $130.71 | $120.20 | $129.73 | $32.32 | 483,288 |
2022-04-22 | $145.07 | $148.57 | $138.57 | $138.62 | $34.53 | 286,556 |
2022-04-21 | $158.01 | $159.08 | $144.97 | $145.94 | $36.36 | 256,776 |
2022-04-20 | $155.61 | $157.42 | $153.42 | $156.07 | $38.88 | 143,404 |
2022-04-19 | $155.24 | $158.57 | $153.17 | $154.66 | $38.53 | 212,564 |
2022-04-18 | $155.40 | $158.88 | $153.79 | $157.35 | $39.20 | 223,044 |
2022-04-14 | $150.23 | $155.04 | $150.04 | $152.75 | $38.05 | 186,444 |
2022-04-13 | $150.62 | $151.82 | $146.08 | $151.49 | $37.74 | 195,044 |
2022-04-12 | $147.86 | $152.20 | $146.77 | $147.43 | $36.73 | 243,840 |
2022-04-11 | $148.75 | $148.75 | $142.24 | $142.60 | $35.52 | 263,732 |
2022-04-08 | $145.45 | $152.66 | $145.45 | $151.72 | $37.80 | 322,336 |
2022-04-07 | $142.34 | $145.32 | $137.41 | $144.41 | $35.98 | 238,820 |
2022-04-06 | $142.50 | $144.64 | $139.81 | $140.86 | $35.09 | 175,168 |
2022-04-05 | $144.53 | $148.82 | $139.33 | $139.56 | $34.77 | 239,808 |
2022-04-04 | $145.58 | $146.03 | $141.48 | $144.32 | $35.95 | 188,968 |
2022-04-01 | $140.80 | $146.00 | $140.80 | $143.78 | $35.82 | 272,340 |
2022-03-31 | $141.23 | $147.09 | $141.19 | $141.36 | $35.22 | 394,076 |
2022-03-30 | $144.00 | $146.99 | $143.16 | $144.85 | $36.09 | 218,196 |
2022-03-29 | $136.64 | $142.00 | $133.55 | $141.86 | $35.34 | 936,172 |
2022-03-28 | $144.38 | $144.38 | $141.06 | $142.82 | $35.58 | 242,796 |
2022-03-25 | $142.07 | $150.35 | $142.07 | $150.29 | $37.44 | 414,024 |
2022-03-24 | $143.03 | $146.00 | $142.22 | $143.36 | $35.71 | 278,696 |
2022-03-23 | $142.00 | $144.87 | $141.77 | $142.92 | $35.60 | 227,280 |
2022-03-22 | $139.10 | $140.00 | $135.47 | $138.63 | $34.34 | 253,504 |
2022-03-21 | $135.30 | $141.00 | $135.30 | $140.30 | $34.76 | 437,392 |
2022-03-18 | $130.78 | $131.64 | $128.59 | $130.32 | $32.29 | 247,672 |
2022-03-17 | $126.26 | $130.80 | $124.90 | $130.14 | $32.24 | 372,168 |
2022-03-16 | $124.04 | $125.26 | $119.50 | $121.89 | $30.20 | 386,920 |
2022-03-15 | $121.72 | $125.22 | $117.75 | $122.64 | $30.38 | 791,656 |
2022-03-14 | $134.67 | $135.65 | $128.28 | $131.58 | $32.60 | 419,380 |
2022-03-11 | $139.07 | $143.69 | $137.41 | $140.29 | $34.75 | 460,464 |
2022-03-10 | $137.55 | $143.15 | $136.44 | $142.78 | $35.37 | 493,580 |
2022-03-09 | $132.87 | $140.82 | $128.85 | $134.82 | $33.40 | 748,768 |
2022-03-08 | $144.19 | $152.69 | $135.88 | $143.23 | $35.48 | 1,122,508 |
2022-03-07 | $138.80 | $143.93 | $133.61 | $139.78 | $34.63 | 950,308 |
2022-03-04 | $128.52 | $135.54 | $127.77 | $135.44 | $33.55 | 448,968 |
2022-03-03 | $125.06 | $129.51 | $124.65 | $127.76 | $31.65 | 199,396 |
2022-03-02 | $125.41 | $129.24 | $125.36 | $127.58 | $31.61 | 626,928 |
2022-03-01 | $121.66 | $125.58 | $119.26 | $121.98 | $30.22 | 349,376 |
2022-02-28 | $112.63 | $119.89 | $111.79 | $119.83 | $29.69 | 213,912 |
2022-02-25 | $108.95 | $113.69 | $108.92 | $113.57 | $28.14 | 251,148 |
2022-02-24 | $113.57 | $113.57 | $102.30 | $107.70 | $26.68 | 376,140 |
2022-02-23 | $108.09 | $110.47 | $107.17 | $108.93 | $26.99 | 222,432 |
2022-02-22 | $117.01 | $117.01 | $103.74 | $106.84 | $26.47 | 327,072 |
2022-02-18 | $109.68 | $112.40 | $108.70 | $110.58 | $27.39 | 194,792 |
2022-02-17 | $112.36 | $114.48 | $110.80 | $112.12 | $27.78 | 180,824 |
2022-02-16 | $112.47 | $116.05 | $111.36 | $112.51 | $27.87 | 166,108 |
2022-02-15 | $108.25 | $111.26 | $106.67 | $111.00 | $27.50 | 196,448 |
2022-02-14 | $117.25 | $117.25 | $110.72 | $113.38 | $28.09 | 362,964 |
2022-02-11 | $113.40 | $118.87 | $113.28 | $118.46 | $29.35 | 333,488 |
2022-02-10 | $112.73 | $116.51 | $110.99 | $112.39 | $27.84 | 122,904 |
2022-02-09 | $112.47 | $115.50 | $112.00 | $113.85 | $28.20 | 139,428 |
2022-02-08 | $116.43 | $116.43 | $110.28 | $111.87 | $27.71 | 255,964 |
2022-02-07 | $112.57 | $118.51 | $111.27 | $116.50 | $28.86 | 290,540 |
2022-02-04 | $112.90 | $117.18 | $112.66 | $113.90 | $28.22 | 245,556 |
2022-02-03 | $111.84 | $112.12 | $108.68 | $110.57 | $27.39 | 138,716 |
2022-02-02 | $111.67 | $113.40 | $108.46 | $112.99 | $27.99 | 250,536 |
2022-02-01 | $104.59 | $112.79 | $103.46 | $112.34 | $27.83 | 374,660 |
2022-01-31 | $103.50 | $106.00 | $100.16 | $104.92 | $25.99 | 163,820 |
2022-01-28 | $103.43 | $104.76 | $99.62 | $103.54 | $25.65 | 247,592 |
2022-01-27 | $105.70 | $107.62 | $101.05 | $104.32 | $25.84 | 367,432 |
2022-01-26 | $104.98 | $106.30 | $100.05 | $102.31 | $25.35 | 794,536 |
2022-01-25 | $94.87 | $103.31 | $91.78 | $102.61 | $25.42 | 633,032 |
2022-01-24 | $90.06 | $96.21 | $86.63 | $95.43 | $23.64 | 670,904 |
2022-01-21 | $96.89 | $97.06 | $92.39 | $94.57 | $23.43 | 398,084 |
2022-01-20 | $99.48 | $103.68 | $97.98 | $98.37 | $24.37 | 221,384 |
2022-01-19 | $103.92 | $103.92 | $99.01 | $100.43 | $24.88 | 205,880 |
2022-01-18 | $103.89 | $104.38 | $99.10 | $101.94 | $25.25 | 299,028 |
2022-01-14 | $97.49 | $101.68 | $97.49 | $101.55 | $25.16 | 274,236 |
2022-01-13 | $98.15 | $99.59 | $96.54 | $96.88 | $24.00 | 95,380 |
2022-01-12 | $98.17 | $99.29 | $96.93 | $98.11 | $24.31 | 205,000 |
2022-01-11 | $93.26 | $97.86 | $91.94 | $97.68 | $24.20 | 323,292 |
2022-01-10 | $92.14 | $92.44 | $89.59 | $91.73 | $22.72 | 333,648 |
2022-01-07 | $90.47 | $92.60 | $89.79 | $92.33 | $22.87 | 617,020 |
2022-01-06 | $89.20 | $90.63 | $87.83 | $89.86 | $22.26 | 241,836 |
2022-01-05 | $87.96 | $89.89 | $85.91 | $85.99 | $21.30 | 284,228 |
2022-01-04 | $82.96 | $87.00 | $82.96 | $86.51 | $21.43 | 499,176 |
2022-01-03 | $77.24 | $81.30 | $77.21 | $81.15 | $20.10 | 195,212 |
2021-12-31 | $76.22 | $77.34 | $76.00 | $76.59 | $18.97 | 97,220 |
2021-12-30 | $78.00 | $78.37 | $76.21 | $76.36 | $18.92 | 99,356 |
2021-12-29 | $77.74 | $78.57 | $76.59 | $77.34 | $19.16 | 100,928 |
2021-12-28 | $78.90 | $79.79 | $77.46 | $78.22 | $19.38 | 148,204 |
2021-12-27 | $74.74 | $78.48 | $73.83 | $78.46 | $19.44 | 243,540 |
2021-12-23 | $76.16 | $76.97 | $75.28 | $75.33 | $18.66 | 127,616 |
2021-12-22 | $75.13 | $76.51 | $73.41 | $75.66 | $18.60 | 116,484 |
2021-12-21 | $72.82 | $75.25 | $72.58 | $74.89 | $18.41 | 183,768 |
2021-12-20 | $69.10 | $70.91 | $67.26 | $70.81 | $17.41 | 351,020 |
2021-12-17 | $74.11 | $74.40 | $71.45 | $72.69 | $17.87 | 382,592 |
2021-12-16 | $76.21 | $78.54 | $75.53 | $75.76 | $18.63 | 486,396 |
2021-12-15 | $75.14 | $75.64 | $71.44 | $75.00 | $18.44 | 185,128 |
2021-12-14 | $75.30 | $77.70 | $75.02 | $75.36 | $18.53 | 216,616 |
2021-12-13 | $79.62 | $79.62 | $75.50 | $76.28 | $18.76 | 264,372 |
2021-12-10 | $81.02 | $81.17 | $77.86 | $80.63 | $19.83 | 138,536 |
2021-12-09 | $80.16 | $80.36 | $78.77 | $79.50 | $19.55 | 113,720 |
2021-12-08 | $81.84 | $81.96 | $80.87 | $81.12 | $19.95 | 77,188 |
2021-12-07 | $79.99 | $82.55 | $79.87 | $81.06 | $19.93 | 162,372 |
2021-12-06 | $77.00 | $79.20 | $76.00 | $77.44 | $19.04 | 505,488 |
2021-12-03 | $78.74 | $79.00 | $73.74 | $75.14 | $18.48 | 173,084 |
2021-12-02 | $72.23 | $77.01 | $71.00 | $76.35 | $18.77 | 288,844 |
2021-12-01 | $77.57 | $79.07 | $72.44 | $72.51 | $17.83 | 411,812 |
2021-11-30 | $75.23 | $77.37 | $73.67 | $74.33 | $18.28 | 302,904 |
2021-11-29 | $80.98 | $81.90 | $77.80 | $78.28 | $19.25 | 230,748 |
2021-11-26 | $76.11 | $77.80 | $73.34 | $77.29 | $19.00 | 896,004 |
2021-11-24 | $81.75 | $84.63 | $81.75 | $84.00 | $20.65 | 298,496 |
2021-11-23 | $79.73 | $82.58 | $79.73 | $82.24 | $20.22 | 238,296 |
2021-11-22 | $75.15 | $80.01 | $75.15 | $77.71 | $19.11 | 610,412 |
2021-11-19 | $77.87 | $78.01 | $75.02 | $75.34 | $18.52 | 328,532 |
2021-11-18 | $81.94 | $82.79 | $79.17 | $81.05 | $19.93 | 278,240 |
2021-11-17 | $83.51 | $85.15 | $81.44 | $81.85 | $20.13 | 193,208 |
2021-11-16 | $84.47 | $85.72 | $83.80 | $84.54 | $20.79 | 97,116 |
2021-11-15 | $82.78 | $84.89 | $81.70 | $84.07 | $20.67 | 156,672 |
2021-11-12 | $82.82 | $83.73 | $82.28 | $82.94 | $20.39 | 72,132 |
2021-11-11 | $83.05 | $84.47 | $83.05 | $83.45 | $20.52 | 89,424 |
2021-11-10 | $86.35 | $86.81 | $81.64 | $82.59 | $20.31 | 828,600 |
2021-11-09 | $86.76 | $87.30 | $84.77 | $87.22 | $21.45 | 156,192 |
2021-11-08 | $86.35 | $88.32 | $86.10 | $86.69 | $21.32 | 250,088 |
2021-11-05 | $84.71 | $85.70 | $83.68 | $85.02 | $20.91 | 207,872 |
2021-11-04 | $85.00 | $85.37 | $81.59 | $82.84 | $20.37 | 204,644 |
2021-11-03 | $82.00 | $84.21 | $81.55 | $82.57 | $20.30 | 205,612 |
2021-11-02 | $84.91 | $85.99 | $83.75 | $84.05 | $20.67 | 116,700 |
2021-11-01 | $84.33 | $86.08 | $84.10 | $85.73 | $21.08 | 245,740 |
2021-10-29 | $84.63 | $85.00 | $82.13 | $82.93 | $20.39 | 168,112 |
2021-10-28 | $81.78 | $83.93 | $81.61 | $83.76 | $20.60 | 178,840 |
2021-10-27 | $85.59 | $86.46 | $82.23 | $82.62 | $20.31 | 292,472 |
2021-10-26 | $86.90 | $88.03 | $86.31 | $87.31 | $21.47 | 258,148 |
2021-10-25 | $85.54 | $87.21 | $85.26 | $86.34 | $21.23 | 265,508 |
2021-10-22 | $83.20 | $83.92 | $81.59 | $83.86 | $20.62 | 1,058,612 |
2021-10-21 | $84.20 | $84.73 | $81.50 | $82.34 | $20.25 | 248,012 |
2021-10-20 | $82.90 | $85.25 | $82.46 | $85.25 | $20.96 | 146,504 |
2021-10-19 | $82.94 | $84.68 | $82.26 | $84.09 | $20.68 | 185,048 |
2021-10-18 | $83.50 | $84.56 | $81.59 | $82.32 | $20.24 | 272,788 |
2021-10-15 | $82.84 | $83.54 | $82.04 | $82.11 | $20.19 | 350,296 |
2021-10-14 | $81.42 | $81.75 | $79.75 | $81.28 | $19.99 | 290,640 |
2021-10-13 | $78.21 | $80.16 | $76.60 | $79.39 | $19.52 | 255,364 |
2021-10-12 | $79.09 | $80.71 | $78.13 | $79.21 | $19.48 | 144,704 |
2021-10-11 | $81.87 | $82.31 | $78.95 | $79.04 | $19.43 | 503,668 |
2021-10-08 | $76.11 | $79.87 | $76.11 | $79.58 | $19.57 | 611,808 |
2021-10-07 | $74.30 | $75.88 | $73.55 | $75.06 | $18.46 | 176,720 |
2021-10-06 | $73.00 | $74.51 | $71.28 | $73.82 | $18.15 | 227,560 |
2021-10-05 | $76.94 | $78.00 | $73.89 | $75.46 | $18.55 | 1,012,312 |
2021-10-04 | $73.72 | $76.07 | $73.37 | $74.66 | $18.36 | 774,560 |
2021-10-01 | $68.96 | $72.45 | $68.96 | $72.26 | $17.77 | 203,960 |
2021-09-30 | $69.77 | $70.39 | $68.10 | $68.16 | $16.76 | 170,056 |
2021-09-29 | $69.92 | $70.75 | $68.43 | $69.98 | $17.21 | 332,412 |
2021-09-28 | $70.95 | $72.50 | $69.85 | $70.16 | $17.25 | 607,564 |
2021-09-27 | $67.65 | $70.22 | $67.65 | $69.66 | $17.13 | 573,248 |
2021-09-24 | $63.37 | $65.67 | $63.11 | $65.17 | $16.02 | 613,864 |
2021-09-23 | $61.09 | $64.39 | $60.86 | $64.17 | $15.78 | 389,124 |
2021-09-22 | $58.48 | $61.33 | $58.48 | $60.15 | $14.79 | 451,380 |
2021-09-21 | $57.76 | $58.55 | $55.87 | $57.06 | $13.94 | 187,068 |
2021-09-20 | $57.14 | $57.94 | $54.94 | $56.65 | $13.84 | 833,668 |
2021-09-17 | $60.68 | $62.41 | $60.01 | $60.30 | $14.73 | 138,916 |
2021-09-16 | $62.57 | $62.57 | $60.79 | $61.34 | $14.98 | 131,696 |
2021-09-15 | $59.90 | $62.73 | $59.90 | $62.70 | $15.31 | 347,464 |
2021-09-14 | $61.05 | $61.05 | $57.88 | $58.31 | $14.24 | 221,684 |
2021-09-13 | $58.17 | $60.84 | $58.17 | $60.15 | $14.69 | 473,044 |
2021-09-10 | $58.72 | $58.72 | $56.56 | $56.78 | $13.87 | 108,772 |
2021-09-09 | $56.07 | $58.58 | $55.50 | $56.82 | $13.88 | 123,900 |
2021-09-08 | $58.76 | $59.37 | $56.63 | $56.65 | $13.84 | 119,160 |
2021-09-07 | $58.30 | $59.37 | $57.67 | $58.05 | $14.18 | 133,512 |
2021-09-03 | $59.22 | $59.89 | $58.36 | $58.74 | $14.35 | 114,468 |
2021-09-02 | $57.40 | $60.28 | $57.40 | $59.32 | $14.49 | 259,228 |
2021-09-01 | $58.00 | $58.32 | $56.20 | $56.49 | $13.80 | 371,692 |
2021-08-31 | $58.54 | $59.29 | $57.94 | $58.13 | $14.20 | 207,636 |
2021-08-30 | $60.97 | $61.21 | $58.88 | $59.00 | $14.41 | 161,744 |
2021-08-27 | $58.45 | $61.01 | $58.45 | $60.28 | $14.72 | 538,016 |
2021-08-26 | $58.34 | $58.90 | $57.17 | $57.27 | $13.99 | 235,952 |
2021-08-25 | $57.99 | $59.55 | $57.09 | $59.02 | $14.42 | 145,668 |
2021-08-24 | $57.18 | $58.53 | $57.09 | $58.01 | $14.17 | 162,488 |
2021-08-23 | $54.73 | $56.53 | $54.73 | $56.22 | $13.73 | 553,816 |
2021-08-20 | $51.23 | $53.00 | $51.09 | $52.39 | $12.80 | 321,132 |
2021-08-19 | $52.97 | $53.57 | $50.67 | $52.03 | $12.71 | 649,348 |
2021-08-18 | $57.19 | $58.08 | $54.81 | $54.98 | $13.43 | 306,880 |
2021-08-17 | $57.33 | $59.00 | $56.39 | $57.31 | $14.00 | 183,188 |
2021-08-16 | $59.13 | $59.13 | $57.46 | $58.26 | $14.23 | 332,116 |
2021-08-13 | $61.87 | $61.96 | $60.40 | $60.46 | $14.77 | 109,212 |
2021-08-12 | $62.01 | $62.51 | $60.66 | $62.06 | $15.16 | 131,708 |
2021-08-11 | $61.08 | $62.38 | $60.39 | $62.17 | $15.19 | 265,588 |
2021-08-10 | $59.87 | $61.64 | $59.75 | $61.29 | $14.97 | 257,752 |
2021-08-09 | $59.20 | $59.99 | $58.47 | $59.22 | $14.46 | 181,324 |
2021-08-06 | $60.79 | $61.61 | $60.45 | $60.88 | $14.87 | 119,496 |
2021-08-05 | $58.96 | $61.06 | $58.77 | $59.80 | $14.61 | 173,988 |
2021-08-04 | $59.77 | $60.96 | $58.33 | $58.40 | $14.26 | 314,044 |
2021-08-03 | $59.40 | $61.84 | $58.17 | $61.73 | $15.08 | 333,508 |
2021-08-02 | $60.54 | $63.17 | $59.54 | $59.68 | $14.58 | 336,840 |
2021-07-30 | $62.12 | $62.57 | $59.94 | $60.47 | $14.77 | 427,580 |
2021-07-29 | $62.80 | $63.25 | $61.97 | $62.44 | $15.25 | 119,904 |
2021-07-28 | $60.62 | $62.17 | $59.75 | $61.38 | $14.99 | 105,844 |
2021-07-27 | $60.52 | $60.71 | $59.06 | $60.22 | $14.71 | 147,172 |
2021-07-26 | $58.67 | $62.00 | $58.67 | $61.52 | $15.03 | 227,376 |
2021-07-23 | $59.66 | $59.66 | $57.54 | $58.78 | $14.36 | 274,880 |
2021-07-22 | $60.56 | $60.56 | $58.19 | $59.23 | $14.47 | 271,616 |
2021-07-21 | $58.79 | $61.40 | $58.64 | $60.58 | $14.80 | 272,436 |
2021-07-20 | $55.28 | $57.61 | $54.34 | $56.60 | $13.82 | 474,408 |
2021-07-19 | $55.37 | $56.46 | $53.48 | $55.01 | $13.44 | 834,488 |
2021-07-16 | $63.36 | $63.36 | $58.91 | $59.14 | $14.45 | 458,508 |
2021-07-15 | $62.97 | $64.35 | $62.09 | $62.51 | $15.27 | 1,446,544 |
2021-07-14 | $68.93 | $70.32 | $63.97 | $64.41 | $15.73 | 414,628 |
2021-07-13 | $68.85 | $69.55 | $67.78 | $68.34 | $16.69 | 126,044 |
2021-07-12 | $68.31 | $70.31 | $67.21 | $69.46 | $16.97 | 166,560 |
2021-07-09 | $68.51 | $69.69 | $67.19 | $69.57 | $16.99 | 151,904 |
2021-07-08 | $65.33 | $68.06 | $64.70 | $66.85 | $16.33 | 356,108 |
2021-07-07 | $69.58 | $70.80 | $66.16 | $67.44 | $16.47 | 422,728 |
2021-07-06 | $74.29 | $74.29 | $69.30 | $69.88 | $17.07 | 380,336 |
2021-07-02 | $74.56 | $74.98 | $73.15 | $74.47 | $18.19 | 280,604 |
2021-07-01 | $75.62 | $76.00 | $73.56 | $74.79 | $18.27 | 345,856 |
2021-06-30 | $71.22 | $72.57 | $71.10 | $72.38 | $17.68 | 235,336 |
2021-06-29 | $71.84 | $72.91 | $70.50 | $70.65 | $17.26 | 742,720 |
2021-06-28 | $75.49 | $75.49 | $70.79 | $71.26 | $17.41 | 726,344 |
2021-06-25 | $75.69 | $76.25 | $75.10 | $76.05 | $18.58 | 178,964 |
2021-06-24 | $74.94 | $75.45 | $73.57 | $75.30 | $18.39 | 224,408 |
2021-06-23 | $75.00 | $76.51 | $73.88 | $74.13 | $18.11 | 481,108 |
2021-06-22 | $72.44 | $74.15 | $71.00 | $73.65 | $17.99 | 263,420 |
2021-06-21 | $68.47 | $73.22 | $68.47 | $72.96 | $17.75 | 709,328 |
2021-06-18 | $68.72 | $70.33 | $67.21 | $67.37 | $16.39 | 1,237,996 |
2021-06-17 | $76.66 | $77.71 | $69.74 | $71.52 | $17.39 | 696,940 |
2021-06-16 | $77.48 | $78.57 | $75.50 | $77.02 | $18.73 | 196,340 |
2021-06-15 | $75.41 | $77.87 | $75.35 | $77.67 | $18.89 | 187,968 |
2021-06-14 | $76.20 | $76.79 | $73.69 | $74.69 | $18.17 | 196,948 |
2021-06-11 | $76.37 | $77.14 | $75.32 | $75.45 | $18.35 | 269,120 |
2021-06-10 | $77.88 | $78.69 | $74.30 | $75.89 | $18.46 | 263,952 |
2021-06-09 | $77.04 | $77.78 | $75.90 | $76.00 | $18.48 | 244,896 |
2021-06-08 | $75.22 | $77.15 | $73.33 | $76.81 | $18.68 | 591,912 |
2021-06-07 | $76.00 | $76.81 | $75.32 | $75.51 | $18.37 | 169,692 |
2021-06-04 | $75.97 | $76.50 | $73.94 | $75.91 | $18.46 | 175,524 |
2021-06-03 | $74.01 | $75.63 | $72.93 | $74.89 | $18.21 | 189,680 |
2021-06-02 | $72.90 | $75.10 | $71.25 | $74.46 | $18.11 | 596,916 |
2021-06-01 | $69.20 | $72.10 | $69.20 | $71.87 | $17.48 | 907,556 |
2021-05-28 | $67.53 | $67.64 | $66.14 | $66.81 | $16.25 | 175,988 |
2021-05-27 | $67.16 | $68.07 | $65.84 | $66.56 | $16.19 | 147,964 |
2021-05-26 | $65.18 | $66.90 | $64.97 | $66.53 | $16.18 | 162,524 |
2021-05-25 | $67.67 | $67.96 | $65.08 | $65.31 | $15.88 | 474,504 |
2021-05-24 | $135.75 | $136.51 | $132.16 | $136.10 | $16.55 | 349,824 |
2021-05-21 | $136.35 | $137.24 | $133.57 | $133.57 | $16.24 | 282,432 |
2021-05-20 | $133.13 | $134.11 | $129.47 | $133.11 | $16.19 | 359,832 |
2021-05-19 | $132.91 | $135.48 | $129.81 | $133.39 | $16.22 | 506,656 |
2021-05-18 | $146.22 | $147.00 | $139.66 | $140.20 | $17.05 | 285,000 |
2021-05-17 | $140.05 | $146.73 | $139.26 | $146.67 | $17.84 | 396,632 |
2021-05-14 | $134.81 | $141.24 | $134.81 | $140.20 | $17.05 | 491,824 |
2021-05-13 | $132.51 | $136.83 | $129.00 | $131.95 | $16.05 | 397,528 |
2021-05-12 | $135.93 | $143.04 | $134.25 | $135.28 | $16.45 | 576,128 |
2021-05-11 | $135.23 | $139.56 | $131.98 | $134.21 | $16.32 | 908,368 |
2021-05-10 | $144.22 | $149.02 | $141.31 | $141.36 | $17.19 | 557,568 |
2021-05-07 | $133.49 | $141.74 | $132.78 | $141.43 | $17.20 | 1,709,184 |
2021-05-06 | $135.37 | $136.33 | $130.09 | $136.17 | $16.56 | 324,104 |
2021-05-05 | $129.88 | $135.85 | $128.27 | $135.21 | $16.44 | 531,200 |
2021-05-04 | $127.16 | $128.75 | $124.12 | $127.05 | $15.45 | 544,024 |
2021-05-03 | $122.88 | $127.25 | $122.60 | $126.74 | $15.41 | 623,488 |
2021-04-30 | $124.32 | $126.52 | $119.83 | $120.02 | $14.60 | 539,080 |
2021-04-29 | $127.62 | $129.86 | $124.22 | $126.62 | $15.40 | 392,488 |
2021-04-28 | $118.02 | $125.11 | $118.02 | $124.04 | $15.08 | 632,648 |
2021-04-27 | $114.11 | $117.07 | $113.73 | $116.37 | $14.15 | 295,400 |
2021-04-26 | $111.44 | $115.12 | $111.44 | $113.55 | $13.81 | 157,448 |
2021-04-23 | $109.91 | $112.84 | $109.09 | $112.20 | $13.64 | 221,704 |
2021-04-22 | $113.31 | $113.31 | $109.44 | $109.99 | $13.38 | 309,800 |
2021-04-21 | $107.33 | $113.19 | $106.00 | $112.76 | $13.71 | 336,144 |
2021-04-20 | $115.02 | $115.02 | $107.61 | $109.71 | $13.34 | 400,920 |
2021-04-19 | $116.31 | $118.22 | $113.85 | $115.66 | $14.07 | 220,408 |
2021-04-16 | $119.76 | $119.91 | $115.20 | $115.93 | $14.10 | 277,232 |
2021-04-15 | $120.12 | $120.12 | $116.96 | $118.01 | $14.35 | 226,176 |
2021-04-14 | $115.00 | $122.62 | $115.00 | $119.74 | $14.56 | 552,432 |
2021-04-13 | $112.81 | $114.53 | $111.26 | $113.22 | $13.77 | 180,864 |
2021-04-12 | $117.00 | $118.11 | $112.53 | $113.08 | $13.75 | 454,832 |
2021-04-09 | $116.42 | $118.15 | $113.93 | $115.13 | $14.00 | 188,112 |
2021-04-08 | $118.36 | $118.36 | $113.99 | $116.50 | $14.17 | 347,392 |
2021-04-07 | $118.98 | $120.59 | $118.27 | $119.85 | $14.57 | 240,184 |
2021-04-06 | $120.07 | $123.59 | $118.47 | $118.58 | $14.42 | 267,112 |
2021-04-05 | $124.65 | $124.65 | $117.95 | $119.06 | $14.48 | 601,016 |
2021-04-01 | $120.00 | $125.04 | $119.02 | $125.04 | $15.21 | 619,120 |
2021-03-31 | $120.94 | $120.94 | $118.41 | $119.20 | $14.50 | 397,608 |
2021-03-30 | $121.30 | $123.06 | $119.22 | $120.92 | $14.70 | 278,320 |
2021-03-29 | $123.94 | $124.89 | $119.99 | $123.03 | $14.96 | 352,840 |
2021-03-26 | $124.01 | $126.24 | $121.83 | $126.00 | $15.32 | 555,864 |
2021-03-25 | $115.57 | $120.55 | $111.53 | $119.85 | $14.57 | 659,000 |
2021-03-24 | $116.80 | $122.12 | $116.80 | $119.19 | $14.49 | 745,488 |
2021-03-23 | $112.62 | $118.63 | $111.07 | $113.64 | $13.82 | 1,483,136 |
2021-03-22 | $119.58 | $120.47 | $116.75 | $118.04 | $14.25 | 733,656 |
2021-03-19 | $120.01 | $123.87 | $116.95 | $120.17 | $14.50 | 1,900,648 |
2021-03-18 | $129.60 | $130.00 | $118.98 | $120.08 | $14.49 | 965,544 |
2021-03-17 | $128.92 | $132.91 | $127.33 | $132.15 | $15.95 | 566,920 |
2021-03-16 | $133.48 | $133.79 | $128.86 | $130.31 | $15.73 | 873,704 |
2021-03-15 | $140.89 | $141.09 | $134.62 | $137.83 | $16.63 | 852,144 |
2021-03-12 | $140.91 | $143.13 | $138.91 | $140.96 | $17.01 | 475,448 |
2021-03-11 | $141.49 | $144.91 | $139.80 | $140.38 | $16.94 | 571,064 |
2021-03-10 | $133.50 | $140.94 | $132.56 | $139.96 | $16.89 | 875,688 |
2021-03-09 | $137.56 | $140.24 | $132.00 | $133.01 | $16.05 | 1,057,016 |
2021-03-08 | $141.66 | $141.81 | $134.24 | $138.31 | $16.69 | 1,380,056 |
2021-03-05 | $135.14 | $138.26 | $128.92 | $137.72 | $16.62 | 1,293,488 |
2021-03-04 | $124.67 | $132.71 | $122.70 | $128.04 | $15.45 | 887,680 |
2021-03-03 | $120.82 | $127.44 | $120.82 | $122.23 | $14.75 | 637,432 |
2021-03-02 | $121.00 | $122.42 | $118.71 | $118.97 | $14.36 | 373,568 |
2021-03-01 | $120.65 | $123.10 | $118.48 | $120.33 | $14.52 | 1,879,320 |
2021-02-26 | $115.46 | $116.79 | $107.66 | $114.03 | $13.76 | 1,108,088 |
2021-02-25 | $126.63 | $126.63 | $118.20 | $119.91 | $14.47 | 1,045,704 |
2021-02-24 | $118.00 | $125.99 | $116.39 | $124.88 | $15.07 | 821,480 |
2021-02-23 | $115.06 | $117.16 | $106.79 | $116.53 | $14.06 | 1,076,976 |
2021-02-22 | $107.24 | $115.75 | $107.24 | $112.91 | $13.63 | 1,050,560 |
2021-02-19 | $102.96 | $106.50 | $102.94 | $106.03 | $12.80 | 376,800 |
2021-02-18 | $106.86 | $106.86 | $102.00 | $102.63 | $12.39 | 354,552 |
2021-02-17 | $106.75 | $108.70 | $103.81 | $107.73 | $13.00 | 625,688 |
2021-02-16 | $103.98 | $106.79 | $103.38 | $104.89 | $12.66 | 854,528 |
2021-02-12 | $95.22 | $99.84 | $95.22 | $99.76 | $12.04 | 476,496 |
2021-02-11 | $98.92 | $99.44 | $92.83 | $97.00 | $11.71 | 478,360 |
2021-02-10 | $97.14 | $100.00 | $95.61 | $99.80 | $12.04 | 664,840 |
2021-02-09 | $96.56 | $97.30 | $93.91 | $96.20 | $11.61 | 577,096 |
2021-02-08 | $93.51 | $99.16 | $93.50 | $98.46 | $11.88 | 985,792 |
2021-02-05 | $91.94 | $92.65 | $90.61 | $90.98 | $10.98 | 416,904 |
2021-02-04 | $88.93 | $89.37 | $85.73 | $89.37 | $10.79 | 468,400 |
2021-02-03 | $81.99 | $87.95 | $80.98 | $87.65 | $10.58 | 940,712 |
2021-02-02 | $82.99 | $84.57 | $80.90 | $80.92 | $9.77 | 987,640 |
2021-02-01 | $80.28 | $80.37 | $76.68 | $79.24 | $9.56 | 551,376 |
2021-01-29 | $81.02 | $83.07 | $77.42 | $78.07 | $9.42 | 767,768 |
2021-01-28 | $82.57 | $85.00 | $81.27 | $83.33 | $10.06 | 731,136 |
2021-01-27 | $80.84 | $85.60 | $78.74 | $81.27 | $9.81 | 2,242,608 |
2021-01-26 | $88.48 | $91.00 | $83.52 | $83.52 | $10.08 | 585,224 |
2021-01-25 | $87.51 | $88.00 | $84.19 | $87.36 | $10.54 | 571,528 |
2021-01-22 | $86.28 | $89.40 | $85.00 | $89.19 | $10.76 | 1,891,848 |
2021-01-21 | $95.23 | $95.96 | $88.39 | $89.96 | $10.86 | 932,744 |
2021-01-20 | $97.48 | $97.80 | $94.82 | $96.24 | $11.61 | 531,488 |
2021-01-19 | $94.67 | $97.00 | $94.08 | $95.74 | $11.55 | 507,176 |
2021-01-15 | $96.46 | $96.49 | $90.50 | $92.21 | $11.13 | 998,952 |
2021-01-14 | $96.41 | $102.07 | $96.32 | $100.02 | $12.07 | 1,120,368 |
2021-01-13 | $96.42 | $96.42 | $93.13 | $94.45 | $11.40 | 385,488 |
2021-01-12 | $91.88 | $96.72 | $90.95 | $95.95 | $11.58 | 761,544 |
2021-01-11 | $83.60 | $90.40 | $83.00 | $89.75 | $10.83 | 608,640 |
2021-01-08 | $89.23 | $89.23 | $85.66 | $86.99 | $10.50 | 516,904 |
2021-01-07 | $85.99 | $88.95 | $85.05 | $87.34 | $10.54 | 569,304 |
2021-01-06 | $82.71 | $86.12 | $81.09 | $84.60 | $10.21 | 1,654,768 |
2021-01-05 | $74.68 | $83.61 | $74.68 | $79.79 | $9.63 | 1,605,832 |
2021-01-04 | $74.64 | $76.00 | $71.78 | $73.35 | $8.85 | 528,752 |
2020-12-31 | $73.80 | $74.28 | $72.45 | $72.93 | $8.80 | 345,728 |
2020-12-30 | $71.96 | $75.50 | $71.96 | $74.36 | $8.97 | 331,656 |
2020-12-29 | $73.75 | $73.89 | $71.30 | $71.82 | $8.67 | 575,608 |
2020-12-28 | $74.63 | $76.09 | $72.48 | $72.74 | $8.78 | 397,416 |
2020-12-24 | $75.36 | $75.36 | $72.45 | $73.80 | $8.91 | 150,504 |
2020-12-23 | $72.92 | $76.66 | $72.74 | $74.68 | $9.01 | 663,160 |
2020-12-22 | $73.96 | $74.72 | $71.98 | $72.07 | $8.63 | 502,144 |
2020-12-21 | $71.64 | $75.62 | $70.33 | $74.53 | $8.93 | 931,344 |
2020-12-18 | $79.73 | $80.45 | $76.25 | $77.33 | $9.26 | 828,800 |
2020-12-17 | $82.41 | $82.41 | $79.19 | $79.91 | $9.57 | 454,304 |
2020-12-16 | $81.88 | $82.41 | $79.70 | $80.79 | $9.68 | 512,664 |
2020-12-15 | $79.96 | $82.11 | $77.95 | $81.52 | $9.77 | 726,944 |
2020-12-14 | $87.12 | $87.12 | $77.94 | $78.27 | $9.38 | 1,264,984 |
2020-12-11 | $84.80 | $84.80 | $82.00 | $84.14 | $10.08 | 378,000 |
2020-12-10 | $81.48 | $87.75 | $81.00 | $86.02 | $10.31 | 1,059,528 |
2020-12-09 | $82.27 | $84.99 | $79.19 | $81.16 | $9.72 | 1,118,760 |
2020-12-08 | $76.48 | $82.16 | $76.26 | $80.80 | $9.68 | 644,720 |
2020-12-07 | $80.25 | $80.67 | $77.10 | $78.45 | $9.40 | 852,152 |
2020-12-04 | $77.02 | $82.42 | $77.02 | $82.42 | $9.87 | 1,524,120 |
2020-12-03 | $73.47 | $76.10 | $72.57 | $74.37 | $8.91 | 364,440 |
2020-12-02 | $68.36 | $75.00 | $67.74 | $72.96 | $8.74 | 665,224 |
2020-12-01 | $71.97 | $72.37 | $68.63 | $68.87 | $8.25 | 652,840 |
2020-11-30 | $75.08 | $75.08 | $68.00 | $68.29 | $8.18 | 952,024 |
2020-11-27 | $77.54 | $78.41 | $75.30 | $76.43 | $9.16 | 532,904 |
2020-11-25 | $80.55 | $80.55 | $77.31 | $78.23 | $9.37 | 711,376 |
2020-11-24 | $78.89 | $82.16 | $78.08 | $81.84 | $9.80 | 1,296,104 |
2020-11-23 | $67.29 | $74.50 | $67.29 | $74.35 | $8.91 | 1,648,592 |
2020-11-20 | $66.00 | $66.14 | $64.66 | $65.36 | $7.83 | 210,272 |
2020-11-19 | $63.29 | $66.33 | $61.86 | $66.05 | $7.91 | 415,472 |
2020-11-18 | $69.07 | $69.15 | $63.96 | $63.96 | $7.66 | 658,352 |
2020-11-17 | $64.39 | $67.66 | $63.00 | $67.63 | $8.10 | 669,552 |
2020-11-16 | $63.05 | $66.42 | $62.23 | $66.27 | $7.94 | 1,248,496 |
2020-11-13 | $55.68 | $59.30 | $55.68 | $58.90 | $7.06 | 662,856 |
2020-11-12 | $56.50 | $58.31 | $53.97 | $54.84 | $6.57 | 640,592 |
2020-11-11 | $61.17 | $61.34 | $57.89 | $58.77 | $7.04 | 708,192 |
2020-11-10 | $58.06 | $59.71 | $56.00 | $59.71 | $7.15 | 973,864 |
2020-11-09 | $53.79 | $58.45 | $53.67 | $56.26 | $6.74 | 2,166,816 |
2020-11-06 | $46.27 | $47.44 | $43.97 | $44.29 | $5.31 | 681,648 |
2020-11-05 | $46.35 | $47.86 | $46.22 | $46.23 | $5.54 | 683,544 |
2020-11-04 | $46.15 | $48.12 | $43.80 | $45.93 | $5.50 | 731,192 |
2020-11-03 | $48.02 | $48.02 | $45.28 | $45.92 | $5.50 | 1,238,168 |
2020-11-02 | $44.69 | $47.65 | $43.35 | $46.56 | $5.58 | 731,720 |
2020-10-30 | $42.78 | $43.66 | $41.62 | $43.63 | $5.23 | 935,144 |
2020-10-29 | $40.22 | $43.55 | $38.85 | $43.26 | $5.18 | 892,736 |
2020-10-28 | $42.75 | $42.79 | $40.55 | $40.95 | $4.91 | 731,472 |
2020-10-27 | $45.69 | $45.69 | $44.30 | $44.44 | $5.32 | 426,816 |
2020-10-26 | $47.33 | $47.33 | $44.64 | $45.55 | $5.46 | 864,440 |
2020-10-23 | $49.85 | $50.49 | $48.12 | $49.04 | $5.88 | 415,232 |
2020-10-22 | $46.04 | $49.59 | $45.45 | $49.45 | $5.92 | 759,616 |
2020-10-21 | $47.32 | $47.52 | $45.83 | $45.83 | $5.49 | 582,056 |
2020-10-20 | $46.86 | $48.37 | $46.56 | $47.77 | $5.72 | 646,464 |
2020-10-19 | $48.98 | $49.28 | $46.49 | $46.49 | $5.57 | 336,880 |
2020-10-16 | $50.46 | $50.46 | $48.41 | $48.56 | $5.82 | 441,160 |
2020-10-15 | $47.67 | $50.73 | $47.00 | $50.73 | $6.08 | 397,944 |
2020-10-14 | $49.54 | $51.75 | $49.22 | $49.45 | $5.92 | 553,800 |
2020-10-13 | $50.55 | $51.00 | $48.94 | $49.33 | $5.91 | 453,416 |
2020-10-12 | $49.99 | $50.86 | $49.05 | $50.65 | $6.07 | 271,296 |
2020-10-09 | $52.65 | $53.05 | $50.17 | $50.35 | $6.03 | 629,848 |
2020-10-08 | $49.35 | $51.91 | $49.00 | $51.90 | $6.22 | 826,344 |
2020-10-07 | $47.81 | $48.50 | $46.43 | $48.23 | $5.78 | 361,136 |
2020-10-06 | $49.74 | $50.25 | $46.75 | $46.88 | $5.62 | 840,248 |
2020-10-05 | $46.49 | $48.34 | $46.21 | $48.34 | $5.79 | 560,064 |
2020-10-02 | $42.01 | $46.19 | $42.01 | $45.53 | $5.45 | 681,376 |
2020-10-01 | $46.51 | $46.81 | $44.13 | $44.65 | $5.35 | 1,249,544 |
2020-09-30 | $48.40 | $49.38 | $47.00 | $47.48 | $5.69 | 994,688 |
2020-09-29 | $50.07 | $50.31 | $46.75 | $47.80 | $5.73 | 724,888 |
2020-09-28 | $49.84 | $51.47 | $49.77 | $50.54 | $6.05 | 1,010,160 |
2020-09-25 | $47.55 | $48.86 | $46.74 | $48.23 | $5.78 | 619,512 |
2020-09-24 | $48.02 | $49.89 | $46.19 | $48.24 | $5.78 | 831,640 |
2020-09-23 | $53.37 | $53.62 | $48.08 | $48.08 | $5.76 | 967,464 |
2020-09-22 | $54.86 | $56.27 | $53.35 | $53.51 | $6.33 | 428,696 |
2020-09-21 | $55.79 | $55.79 | $52.73 | $54.60 | $6.46 | 796,528 |
2020-09-18 | $59.81 | $59.81 | $57.23 | $58.30 | $6.90 | 456,944 |
2020-09-17 | $57.62 | $59.73 | $56.57 | $59.73 | $7.07 | 685,520 |
2020-09-16 | $56.38 | $61.00 | $55.37 | $59.57 | $7.05 | 1,045,200 |
2020-09-15 | $57.00 | $57.70 | $54.89 | $55.15 | $6.52 | 354,568 |
2020-09-14 | $55.59 | $56.89 | $54.72 | $56.03 | $6.63 | 354,688 |
2020-09-11 | $55.34 | $55.88 | $54.29 | $55.23 | $6.53 | 650,856 |
2020-09-10 | $59.12 | $59.79 | $54.93 | $55.04 | $6.51 | 761,208 |
2020-09-09 | $60.07 | $60.54 | $58.97 | $59.21 | $7.01 | 348,016 |
2020-09-08 | $60.35 | $60.95 | $57.32 | $58.60 | $6.93 | 965,744 |
2020-09-04 | $64.75 | $65.67 | $61.95 | $63.47 | $7.51 | 621,216 |
2020-09-03 | $64.52 | $67.03 | $63.10 | $63.92 | $7.56 | 734,936 |
2020-09-02 | $65.35 | $66.23 | $64.22 | $65.05 | $7.70 | 384,560 |
2020-09-01 | $66.29 | $66.29 | $64.10 | $65.63 | $7.76 | 436,240 |
2020-08-31 | $69.96 | $69.96 | $66.70 | $66.70 | $7.89 | 644,192 |
2020-08-28 | $67.90 | $69.86 | $67.20 | $69.70 | $8.25 | 366,224 |
2020-08-27 | $67.02 | $67.97 | $65.70 | $67.37 | $7.97 | 668,240 |
2020-08-26 | $69.90 | $69.90 | $66.83 | $66.89 | $7.91 | 706,256 |
2020-08-25 | $72.91 | $72.91 | $69.25 | $69.98 | $8.28 | 534,840 |
2020-08-24 | $69.06 | $72.75 | $68.39 | $71.92 | $8.51 | 667,416 |
2020-08-21 | $68.79 | $68.79 | $66.93 | $68.17 | $8.07 | 414,944 |
2020-08-20 | $70.12 | $70.97 | $69.14 | $69.16 | $8.18 | 507,936 |
2020-08-19 | $73.80 | $74.40 | $71.96 | $72.25 | $8.55 | 328,096 |
2020-08-18 | $75.61 | $76.62 | $73.50 | $73.81 | $8.73 | 323,824 |
2020-08-17 | $76.81 | $76.81 | $75.16 | $75.91 | $8.98 | 270,352 |
2020-08-14 | $74.37 | $77.00 | $74.00 | $76.66 | $9.07 | 312,184 |
2020-08-13 | $77.38 | $78.12 | $75.00 | $75.26 | $8.90 | 304,352 |
2020-08-12 | $79.00 | $80.00 | $76.78 | $78.25 | $9.26 | 545,296 |
2020-08-11 | $80.06 | $82.00 | $76.27 | $76.59 | $9.06 | 927,696 |
2020-08-10 | $73.89 | $77.29 | $73.70 | $77.25 | $9.14 | 835,232 |
2020-08-07 | $71.18 | $72.93 | $69.92 | $72.70 | $8.60 | 565,016 |
2020-08-06 | $73.06 | $74.00 | $71.90 | $72.36 | $8.56 | 256,456 |
2020-08-05 | $74.46 | $75.02 | $72.24 | $73.39 | $8.68 | 701,360 |
2020-08-04 | $68.70 | $72.20 | $68.51 | $71.86 | $8.50 | 702,248 |
2020-08-03 | $68.27 | $69.20 | $66.86 | $68.52 | $8.11 | 809,264 |
2020-07-31 | $67.00 | $68.00 | $65.10 | $67.93 | $8.04 | 743,144 |
2020-07-30 | $71.19 | $71.21 | $67.20 | $68.68 | $8.13 | 1,233,144 |
2020-07-29 | $71.43 | $74.31 | $70.76 | $74.31 | $8.79 | 414,328 |
2020-07-28 | $72.90 | $74.34 | $70.95 | $71.17 | $8.42 | 444,064 |
2020-07-27 | $73.52 | $74.04 | $71.74 | $73.69 | $8.72 | 417,712 |
2020-07-24 | $74.32 | $76.60 | $73.34 | $73.54 | $8.70 | 467,224 |
2020-07-23 | $73.70 | $75.18 | $72.78 | $74.47 | $8.81 | 466,816 |
2020-07-22 | $75.23 | $75.23 | $72.68 | $74.60 | $8.83 | 339,944 |
2020-07-21 | $70.45 | $77.65 | $70.45 | $76.66 | $9.07 | 1,363,592 |
2020-07-20 | $70.37 | $71.70 | $68.30 | $68.38 | $8.09 | 525,632 |
2020-07-17 | $73.18 | $74.94 | $70.35 | $70.74 | $8.37 | 417,560 |
2020-07-16 | $72.67 | $74.63 | $70.91 | $72.85 | $8.62 | 598,344 |
2020-07-15 | $74.33 | $74.62 | $71.62 | $73.70 | $8.72 | 667,816 |
2020-07-14 | $65.04 | $70.92 | $64.88 | $70.80 | $8.38 | 1,069,136 |
2020-07-13 | $67.80 | $68.56 | $65.27 | $66.01 | $7.81 | 966,656 |
2020-07-10 | $62.53 | $66.96 | $62.41 | $66.96 | $7.92 | 921,184 |
2020-07-09 | $69.18 | $69.18 | $62.88 | $63.00 | $7.45 | 1,289,576 |
2020-07-08 | $70.03 | $71.68 | $68.62 | $69.69 | $8.24 | 754,296 |
2020-07-07 | $72.52 | $72.52 | $69.50 | $69.74 | $8.25 | 883,184 |
2020-07-06 | $75.80 | $77.20 | $72.30 | $74.03 | $8.76 | 953,712 |
2020-07-02 | $74.61 | $76.62 | $73.20 | $73.36 | $8.68 | 764,656 |
2020-07-01 | $75.93 | $77.94 | $71.74 | $71.75 | $8.49 | 627,544 |
2020-06-30 | $71.29 | $76.24 | $69.55 | $75.46 | $8.93 | 601,232 |
2020-06-29 | $70.74 | $73.25 | $69.88 | $72.25 | $8.55 | 558,288 |
2020-06-26 | $73.94 | $73.94 | $69.53 | $70.22 | $8.31 | 1,102,768 |
2020-06-25 | $72.00 | $76.11 | $70.76 | $75.65 | $8.95 | 857,400 |
2020-06-24 | $79.70 | $79.70 | $71.89 | $72.83 | $8.62 | 1,501,536 |
2020-06-23 | $85.00 | $85.21 | $82.00 | $82.52 | $9.68 | 394,656 |
2020-06-22 | $80.97 | $82.76 | $78.97 | $82.33 | $9.66 | 489,776 |
2020-06-19 | $89.04 | $89.71 | $81.54 | $81.54 | $9.56 | 1,171,896 |
2020-06-18 | $80.84 | $85.89 | $79.68 | $84.21 | $9.88 | 495,888 |
2020-06-17 | $87.49 | $87.56 | $82.24 | $82.24 | $9.65 | 739,568 |
2020-06-16 | $91.39 | $91.50 | $83.68 | $88.14 | $10.34 | 1,279,712 |
2020-06-15 | $76.03 | $85.21 | $74.10 | $83.56 | $9.80 | 1,229,784 |
2020-06-12 | $85.99 | $86.97 | $78.70 | $83.10 | $9.75 | 1,373,680 |
2020-06-11 | $83.65 | $88.51 | $78.40 | $78.85 | $9.25 | 2,564,712 |
2020-06-10 | $105.79 | $105.79 | $97.00 | $97.00 | $11.38 | 2,379,440 |
2020-06-09 | $108.23 | $109.68 | $104.69 | $107.96 | $12.66 | 1,017,008 |
2020-06-08 | $115.00 | $116.42 | $109.64 | $116.41 | $13.65 | 1,456,640 |
2020-06-05 | $101.21 | $108.34 | $101.21 | $106.75 | $12.52 | 1,542,512 |
2020-06-04 | $91.52 | $93.26 | $89.00 | $92.77 | $10.88 | 940,672 |
2020-06-03 | $89.75 | $93.30 | $89.75 | $92.59 | $10.86 | 1,046,392 |
2020-06-02 | $84.78 | $87.32 | $84.65 | $87.17 | $10.23 | 1,162,168 |
2020-06-01 | $79.50 | $83.50 | $77.49 | $82.72 | $9.70 | 591,200 |
2020-05-29 | $79.75 | $80.96 | $76.50 | $80.15 | $9.40 | 1,179,632 |
2020-05-28 | $85.59 | $85.59 | $79.89 | $80.50 | $9.44 | 713,000 |
2020-05-27 | $85.77 | $86.42 | $80.71 | $85.07 | $9.98 | 998,016 |
2020-05-26 | $83.81 | $84.87 | $82.81 | $83.37 | $9.78 | 1,091,584 |
2020-05-22 | $78.40 | $79.05 | $75.60 | $78.87 | $9.25 | 563,776 |
2020-05-21 | $83.17 | $83.39 | $78.55 | $79.70 | $9.35 | 990,976 |
2020-05-20 | $79.34 | $82.53 | $78.90 | $82.03 | $9.62 | 1,027,592 |
2020-05-19 | $81.65 | $81.65 | $76.28 | $76.28 | $8.95 | 1,294,080 |
2020-05-18 | $77.00 | $81.69 | $77.00 | $80.79 | $9.48 | 2,103,656 |
2020-05-15 | $69.73 | $73.00 | $68.78 | $69.64 | $8.17 | 708,056 |
2020-05-14 | $66.47 | $71.27 | $63.00 | $69.87 | $8.20 | 1,101,592 |
2020-05-13 | $75.00 | $75.00 | $67.38 | $68.79 | $8.07 | 1,781,640 |
2020-05-12 | $79.93 | $80.12 | $75.22 | $75.37 | $8.84 | 774,744 |
2020-05-11 | $79.78 | $80.10 | $77.50 | $78.17 | $9.17 | 1,031,872 |
2020-05-08 | $77.99 | $80.82 | $76.98 | $80.76 | $9.47 | 1,154,704 |
2020-05-07 | $74.56 | $76.81 | $73.16 | $74.06 | $8.69 | 3,228,408 |
2020-05-06 | $75.04 | $76.45 | $70.72 | $70.85 | $8.31 | 775,072 |
2020-05-05 | $80.54 | $81.80 | $74.26 | $74.65 | $8.76 | 1,147,280 |
2020-05-04 | $67.30 | $74.68 | $66.87 | $74.57 | $8.75 | 631,024 |
2020-05-01 | $74.97 | $76.81 | $68.68 | $69.77 | $8.18 | 1,465,376 |
2020-04-30 | $83.60 | $83.60 | $76.56 | $78.76 | $9.24 | 1,570,088 |
2020-04-29 | $76.87 | $82.75 | $76.53 | $82.62 | $9.69 | 1,498,768 |
2020-04-28 | $70.45 | $72.67 | $68.65 | $71.83 | $8.43 | 2,231,008 |
2020-04-27 | $64.85 | $69.64 | $62.11 | $68.58 | $8.04 | 1,617,440 |
2020-04-24 | $68.32 | $69.24 | $63.94 | $65.94 | $7.73 | 1,467,160 |
2020-04-23 | $65.56 | $68.42 | $64.18 | $65.64 | $7.70 | 1,727,016 |
2020-04-22 | $62.45 | $63.50 | $60.36 | $61.72 | $7.24 | 2,293,336 |
2020-04-21 | $56.20 | $59.67 | $54.41 | $57.81 | $6.78 | 2,301,472 |
2020-04-20 | $5.65 | $6.42 | $5.55 | $5.99 | $7.03 | 2,886,024 |
2020-04-17 | $5.43 | $6.38 | $5.43 | $6.35 | $7.45 | 1,980,695 |
2020-04-16 | $5.80 | $5.80 | $5.28 | $5.30 | $6.22 | 1,122,763 |
2020-04-15 | $5.81 | $5.86 | $5.38 | $5.74 | $6.73 | 1,654,471 |
2020-04-14 | $6.47 | $6.60 | $6.25 | $6.32 | $7.41 | 983,139 |
2020-04-13 | $6.92 | $6.92 | $6.17 | $6.38 | $7.48 | 1,669,950 |
2020-04-09 | $7.05 | $7.38 | $5.93 | $6.42 | $7.53 | 2,837,744 |
2020-04-08 | $6.02 | $6.55 | $5.89 | $6.52 | $7.65 | 1,387,044 |
2020-04-07 | $6.09 | $6.38 | $5.72 | $5.74 | $6.73 | 2,563,290 |
2020-04-06 | $5.22 | $5.59 | $5.09 | $5.51 | $6.46 | 1,115,024 |
2020-04-03 | $5.50 | $5.53 | $4.74 | $5.01 | $5.88 | 1,681,144 |
2020-04-02 | $4.77 | $5.63 | $4.57 | $5.14 | $6.03 | 2,661,380 |
2020-04-01 | $4.54 | $4.65 | $4.24 | $4.34 | $5.09 | 1,279,636 |
2020-03-31 | $4.94 | $5.11 | $4.64 | $4.82 | $5.65 | 1,294,544 |
2020-03-30 | $4.40 | $4.74 | $4.16 | $4.66 | $5.47 | 1,200,622 |
2020-03-27 | $4.90 | $4.90 | $4.55 | $4.58 | $5.37 | 1,299,499 |
2020-03-26 | $4.86 | $5.48 | $4.71 | $5.26 | $6.17 | 1,495,247 |
2020-03-25 | $4.58 | $5.16 | $4.14 | $4.73 | $5.55 | 1,936,675 |
2020-03-24 | $3.95 | $4.42 | $3.86 | $4.42 | $5.13 | 1,627,742 |
2020-03-23 | $3.97 | $3.97 | $3.22 | $3.36 | $3.90 | 2,014,296 |
2020-03-20 | $4.06 | $4.16 | $3.57 | $3.88 | $4.50 | 1,660,592 |
2020-03-19 | $3.70 | $3.83 | $3.17 | $3.73 | $4.33 | 1,666,652 |
2020-03-18 | $4.11 | $4.25 | $3.05 | $3.48 | $4.04 | 2,304,429 |
2020-03-17 | $5.12 | $5.12 | $4.40 | $4.57 | $5.30 | 1,144,843 |
2020-03-16 | $4.80 | $5.88 | $4.80 | $5.03 | $5.83 | 784,455 |
2020-03-13 | $6.26 | $6.26 | $5.10 | $6.24 | $7.24 | 849,842 |
2020-03-12 | $6.05 | $6.13 | $5.50 | $5.50 | $6.38 | 1,410,631 |
2020-03-11 | $7.38 | $7.60 | $6.81 | $7.05 | $8.18 | 855,006 |
2020-03-10 | $8.44 | $8.44 | $6.91 | $7.81 | $9.06 | 994,064 |
2020-03-09 | $8.01 | $10.25 | $7.43 | $7.52 | $8.72 | 1,803,256 |
2020-03-06 | $12.76 | $12.98 | $11.77 | $12.12 | $14.06 | 682,833 |
2020-03-05 | $14.04 | $14.10 | $13.32 | $13.72 | $15.91 | 293,076 |
2020-03-04 | $14.84 | $14.84 | $14.16 | $14.83 | $17.20 | 132,347 |
2020-03-03 | $15.38 | $15.70 | $13.91 | $14.22 | $16.49 | 407,817 |
2020-03-02 | $14.94 | $15.19 | $13.83 | $15.18 | $17.61 | 240,314 |
2020-02-28 | $13.50 | $14.38 | $12.90 | $14.38 | $16.68 | 347,422 |
2020-02-27 | $14.95 | $15.41 | $14.01 | $14.01 | $16.25 | 412,353 |
2020-02-26 | $16.92 | $17.03 | $15.73 | $15.73 | $18.24 | 281,268 |
2020-02-25 | $18.53 | $18.53 | $16.58 | $16.76 | $19.44 | 299,572 |
2020-02-24 | $19.03 | $19.05 | $18.36 | $18.40 | $21.34 | 374,472 |
2020-02-21 | $20.46 | $20.46 | $19.99 | $20.29 | $23.53 | 58,637 |
2020-02-20 | $21.07 | $21.30 | $20.76 | $20.84 | $24.17 | 50,240 |
2020-02-19 | $20.62 | $21.03 | $20.42 | $20.90 | $24.24 | 44,699 |
2020-02-18 | $20.33 | $20.46 | $20.00 | $20.35 | $23.60 | 77,862 |
2020-02-14 | $21.11 | $21.11 | $20.46 | $20.68 | $23.99 | 35,376 |
2020-02-13 | $21.00 | $21.17 | $20.69 | $20.92 | $24.26 | 39,196 |
2020-02-12 | $21.09 | $21.31 | $20.77 | $21.10 | $24.47 | 89,220 |
2020-02-11 | $20.66 | $20.68 | $20.40 | $20.54 | $23.82 | 52,066 |
2020-02-10 | $20.21 | $20.21 | $19.86 | $20.10 | $23.31 | 102,499 |
2020-02-07 | $20.38 | $20.51 | $20.15 | $20.37 | $23.63 | 67,370 |
2020-02-06 | $21.15 | $21.20 | $20.62 | $20.66 | $23.96 | 71,144 |
2020-02-05 | $20.28 | $21.24 | $20.20 | $21.12 | $24.50 | 199,221 |
2020-02-04 | $20.15 | $20.32 | $19.59 | $19.64 | $22.78 | 104,636 |
2020-02-03 | $19.99 | $20.05 | $19.44 | $19.55 | $22.68 | 246,748 |
2020-01-31 | $20.78 | $20.78 | $19.87 | $20.08 | $23.29 | 437,386 |
2020-01-30 | $20.70 | $21.42 | $20.55 | $21.39 | $24.81 | 97,416 |
2020-01-29 | $21.75 | $21.92 | $21.03 | $21.04 | $24.40 | 72,740 |
2020-01-28 | $21.60 | $21.78 | $21.35 | $21.53 | $24.97 | 104,656 |
2020-01-27 | $21.77 | $21.81 | $21.29 | $21.31 | $24.72 | 116,777 |
2020-01-24 | $22.98 | $22.98 | $22.24 | $22.57 | $26.18 | 157,375 |
2020-01-23 | $22.89 | $23.24 | $22.48 | $23.12 | $26.82 | 67,047 |
2020-01-22 | $23.65 | $23.71 | $23.21 | $23.29 | $27.01 | 64,552 |
2020-01-21 | $24.44 | $24.44 | $23.73 | $23.76 | $27.56 | 95,644 |
2020-01-17 | $25.11 | $25.22 | $24.64 | $24.67 | $28.61 | 106,422 |
2020-01-16 | $25.26 | $25.42 | $25.01 | $25.03 | $29.03 | 70,310 |
2020-01-15 | $25.19 | $25.22 | $24.84 | $24.98 | $28.97 | 39,081 |
2020-01-14 | $25.27 | $25.37 | $24.92 | $25.35 | $29.40 | 75,340 |
2020-01-13 | $25.29 | $25.44 | $24.97 | $25.30 | $29.34 | 156,241 |
2020-01-10 | $25.54 | $25.59 | $25.25 | $25.29 | $29.33 | 59,686 |
2020-01-09 | $25.20 | $25.64 | $24.65 | $25.57 | $29.66 | 91,564 |
2020-01-08 | $26.16 | $26.16 | $25.18 | $25.24 | $29.27 | 101,895 |
2020-01-07 | $26.15 | $26.19 | $25.57 | $26.16 | $30.34 | 58,381 |
2020-01-06 | $26.16 | $26.55 | $25.93 | $26.28 | $30.48 | 109,516 |
2020-01-03 | $26.64 | $26.64 | $25.70 | $25.87 | $30.01 | 97,926 |
2020-01-02 | $25.89 | $26.09 | $25.75 | $26.05 | $30.21 | 87,468 |
2019-12-31 | $25.07 | $25.60 | $25.00 | $25.58 | $29.67 | 65,734 |
2019-12-30 | $25.72 | $25.75 | $25.25 | $25.32 | $29.37 | 116,798 |
2019-12-27 | $25.93 | $25.93 | $25.45 | $25.47 | $29.54 | 108,768 |
2019-12-26 | $25.96 | $26.08 | $25.63 | $25.70 | $29.81 | 91,431 |
2019-12-24 | $25.88 | $25.92 | $25.61 | $25.73 | $29.84 | 33,684 |
2019-12-23 | $25.35 | $25.94 | $25.26 | $25.91 | $29.84 | 125,951 |
2019-12-20 | $25.01 | $25.45 | $25.01 | $25.35 | $29.19 | 104,412 |
2019-12-19 | $24.95 | $25.09 | $24.87 | $24.93 | $28.71 | 82,334 |
2019-12-18 | $24.68 | $25.23 | $24.68 | $24.94 | $28.72 | 44,832 |
2019-12-17 | $24.95 | $25.16 | $24.58 | $24.77 | $28.53 | 69,145 |
2019-12-16 | $24.42 | $24.87 | $24.42 | $24.75 | $28.50 | 65,276 |
2019-12-13 | $24.58 | $24.87 | $24.03 | $24.06 | $27.71 | 76,169 |
2019-12-12 | $23.60 | $24.56 | $23.60 | $24.49 | $28.20 | 103,280 |
2019-12-11 | $23.50 | $23.85 | $23.47 | $23.54 | $27.11 | 54,740 |
2019-12-10 | $23.63 | $23.77 | $23.44 | $23.63 | $27.21 | 47,386 |
2019-12-09 | $23.21 | $23.75 | $23.21 | $23.51 | $27.08 | 57,839 |
2019-12-06 | $23.00 | $23.70 | $22.94 | $23.62 | $27.20 | 94,784 |
2019-12-05 | $23.18 | $23.27 | $22.53 | $22.69 | $26.13 | 37,234 |
2019-12-04 | $22.64 | $23.06 | $22.56 | $22.95 | $26.43 | 94,223 |
2019-12-03 | $22.54 | $22.62 | $22.12 | $22.25 | $25.62 | 59,766 |
2019-12-02 | $23.11 | $23.36 | $22.89 | $22.91 | $26.38 | 60,228 |
2019-11-29 | $23.02 | $23.07 | $22.76 | $22.91 | $26.38 | 21,716 |
2019-11-27 | $23.23 | $23.47 | $23.03 | $23.38 | $26.93 | 38,825 |
2019-11-26 | $23.80 | $23.80 | $23.13 | $23.25 | $26.78 | 27,970 |
2019-11-25 | $23.56 | $23.77 | $23.48 | $23.73 | $27.33 | 40,407 |
2019-11-22 | $23.84 | $24.06 | $23.59 | $23.63 | $27.21 | 28,443 |
2019-11-21 | $23.16 | $23.85 | $23.16 | $23.80 | $27.41 | 60,128 |
2019-11-20 | $22.60 | $23.38 | $22.32 | $23.04 | $26.53 | 88,703 |
2019-11-19 | $23.11 | $23.11 | $22.56 | $22.59 | $26.02 | 51,040 |
2019-11-18 | $23.64 | $23.64 | $23.13 | $23.25 | $26.78 | 55,331 |
2019-11-15 | $23.67 | $24.07 | $23.67 | $23.92 | $27.55 | 49,200 |
2019-11-14 | $23.71 | $23.92 | $23.32 | $23.52 | $27.09 | 47,376 |
2019-11-13 | $23.66 | $23.85 | $23.48 | $23.65 | $27.24 | 73,035 |
2019-11-12 | $24.31 | $24.55 | $23.71 | $23.90 | $27.52 | 38,552 |
2019-11-11 | $24.02 | $24.39 | $23.86 | $24.18 | $27.85 | 25,554 |
2019-11-08 | $24.43 | $24.54 | $23.97 | $24.52 | $28.24 | 67,349 |
2019-11-07 | $24.46 | $24.88 | $24.37 | $24.73 | $28.48 | 53,922 |
2019-11-06 | $25.12 | $25.12 | $23.91 | $23.97 | $27.61 | 59,769 |
2019-11-05 | $25.23 | $25.43 | $24.85 | $25.13 | $28.94 | 167,796 |
2019-11-04 | $24.04 | $25.07 | $24.00 | $24.98 | $28.77 | 161,560 |
2019-11-01 | $22.68 | $23.52 | $22.68 | $23.50 | $27.06 | 81,159 |
2019-10-31 | $22.43 | $22.43 | $21.98 | $22.40 | $25.80 | 40,473 |
2019-10-30 | $23.61 | $23.61 | $22.42 | $22.55 | $25.97 | 98,516 |
2019-10-29 | $23.08 | $23.92 | $22.95 | $23.57 | $27.14 | 113,941 |
2019-10-28 | $23.79 | $24.01 | $23.30 | $23.33 | $26.87 | 74,756 |
2019-10-25 | $23.29 | $23.74 | $23.27 | $23.63 | $27.21 | 71,268 |
2019-10-24 | $23.75 | $23.75 | $23.05 | $23.31 | $26.84 | 53,140 |
2019-10-23 | $23.02 | $23.53 | $22.84 | $23.48 | $27.04 | 85,217 |
2019-10-22 | $22.75 | $23.61 | $22.57 | $23.13 | $26.64 | 146,250 |
2019-10-21 | $21.82 | $22.58 | $21.82 | $22.58 | $26.00 | 85,824 |
2019-10-18 | $21.96 | $22.21 | $21.76 | $21.76 | $25.06 | 65,667 |
2019-10-17 | $22.06 | $22.30 | $21.87 | $21.99 | $25.32 | 89,706 |
2019-10-16 | $22.42 | $22.74 | $21.97 | $21.97 | $25.30 | 87,089 |
2019-10-15 | $22.43 | $23.04 | $22.30 | $22.59 | $26.02 | 87,357 |
2019-10-14 | $22.14 | $22.55 | $21.95 | $22.43 | $25.83 | 76,965 |
2019-10-11 | $22.36 | $22.86 | $22.29 | $22.49 | $25.90 | 108,208 |
2019-10-10 | $21.51 | $21.97 | $21.51 | $21.88 | $25.20 | 142,944 |
2019-10-09 | $21.36 | $21.55 | $21.27 | $21.35 | $24.59 | 60,972 |
2019-10-08 | $21.30 | $21.58 | $20.91 | $20.91 | $24.08 | 103,096 |
2019-10-07 | $22.26 | $22.37 | $21.72 | $21.72 | $25.01 | 200,216 |
2019-10-04 | $22.09 | $22.21 | $21.62 | $22.16 | $25.52 | 103,740 |
2019-10-03 | $21.17 | $21.93 | $20.82 | $21.93 | $25.26 | 148,304 |
2019-10-02 | $22.23 | $22.27 | $21.31 | $21.40 | $24.65 | 271,740 |
2019-10-01 | $23.88 | $23.96 | $22.53 | $22.53 | $25.95 | 181,225 |
2019-09-30 | $23.67 | $23.92 | $23.58 | $23.63 | $27.21 | 223,995 |
2019-09-27 | $23.56 | $24.25 | $23.55 | $23.93 | $27.56 | 46,808 |
2019-09-26 | $24.43 | $24.43 | $23.75 | $23.98 | $27.62 | 38,863 |
2019-09-25 | $24.32 | $24.68 | $24.28 | $24.64 | $28.38 | 46,204 |
2019-09-24 | $25.46 | $25.47 | $24.47 | $24.72 | $28.27 | 116,077 |
2019-09-23 | $25.34 | $25.70 | $25.15 | $25.56 | $29.23 | 70,101 |
2019-09-20 | $25.56 | $25.76 | $25.37 | $25.54 | $29.21 | 60,604 |
2019-09-19 | $26.14 | $26.14 | $25.39 | $25.52 | $29.18 | 62,652 |
2019-09-18 | $25.64 | $25.74 | $25.37 | $25.74 | $29.43 | 35,536 |
2019-09-17 | $26.81 | $26.81 | $25.70 | $25.98 | $29.71 | 159,271 |
2019-09-16 | $27.26 | $27.26 | $26.23 | $26.89 | $30.75 | 363,472 |
2019-09-13 | $24.89 | $25.22 | $24.68 | $25.02 | $28.61 | 130,486 |
2019-09-12 | $24.30 | $24.81 | $23.96 | $24.58 | $28.11 | 75,952 |
2019-09-11 | $25.09 | $25.52 | $24.64 | $24.95 | $28.53 | 175,392 |
2019-09-10 | $24.50 | $25.59 | $24.41 | $24.88 | $28.45 | 128,571 |
2019-09-09 | $23.76 | $24.41 | $23.64 | $24.32 | $27.81 | 128,072 |
2019-09-06 | $23.00 | $23.35 | $22.81 | $23.35 | $26.70 | 49,780 |
2019-09-05 | $22.93 | $23.58 | $22.92 | $23.15 | $26.47 | 123,152 |
2019-09-04 | $22.42 | $22.69 | $22.36 | $22.51 | $25.74 | 52,326 |
2019-09-03 | $21.51 | $21.92 | $21.23 | $21.87 | $25.01 | 60,746 |
2019-08-30 | $22.24 | $22.65 | $21.86 | $22.12 | $25.30 | 47,852 |
2019-08-29 | $21.89 | $22.30 | $21.83 | $22.12 | $25.30 | 66,505 |
2019-08-28 | $21.06 | $21.65 | $20.90 | $21.50 | $24.59 | 88,169 |
2019-08-27 | $21.35 | $21.47 | $20.65 | $20.84 | $23.83 | 78,809 |
2019-08-26 | $21.42 | $21.50 | $20.96 | $21.10 | $24.13 | 107,532 |
2019-08-23 | $21.98 | $22.35 | $20.72 | $20.94 | $23.95 | 146,780 |
2019-08-22 | $22.91 | $23.00 | $22.50 | $22.50 | $25.73 | 39,999 |
2019-08-21 | $22.90 | $23.00 | $22.60 | $22.76 | $26.03 | 48,444 |
2019-08-20 | $22.71 | $22.71 | $22.33 | $22.39 | $25.60 | 71,025 |
2019-08-19 | $22.45 | $22.99 | $22.45 | $22.84 | $26.12 | 133,969 |
2019-08-16 | $21.38 | $21.96 | $21.34 | $21.87 | $25.01 | 119,963 |
2019-08-15 | $21.39 | $21.39 | $20.78 | $21.23 | $24.28 | 125,496 |
2019-08-14 | $22.45 | $22.45 | $21.44 | $21.46 | $24.54 | 264,656 |
2019-08-13 | $22.83 | $23.82 | $22.52 | $23.38 | $26.74 | 131,590 |
2019-08-12 | $23.34 | $23.41 | $22.73 | $22.95 | $26.24 | 74,507 |
2019-08-09 | $24.26 | $24.26 | $23.33 | $23.48 | $26.85 | 137,227 |
2019-08-08 | $23.14 | $24.08 | $22.95 | $24.07 | $27.52 | 232,992 |
2019-08-07 | $22.44 | $23.03 | $22.07 | $22.84 | $26.12 | 359,216 |
2019-08-06 | $23.38 | $23.62 | $22.64 | $23.16 | $26.48 | 161,152 |
2019-08-05 | $23.96 | $23.96 | $22.88 | $23.21 | $26.54 | 272,841 |
2019-08-02 | $25.67 | $25.90 | $24.22 | $24.70 | $28.25 | 209,105 |
2019-08-01 | $26.27 | $26.33 | $25.13 | $25.43 | $29.08 | 208,408 |
2019-07-31 | $27.20 | $27.45 | $26.49 | $26.77 | $30.61 | 124,686 |
2019-07-30 | $26.11 | $27.09 | $26.03 | $27.01 | $30.89 | 91,899 |
2019-07-29 | $26.55 | $26.55 | $25.89 | $26.29 | $30.06 | 102,228 |
2019-07-26 | $26.82 | $26.82 | $26.32 | $26.51 | $30.32 | 66,692 |
2019-07-25 | $27.72 | $27.72 | $26.66 | $26.77 | $30.61 | 118,412 |
2019-07-24 | $27.23 | $27.84 | $27.23 | $27.53 | $31.48 | 69,003 |
2019-07-23 | $27.19 | $27.37 | $26.97 | $27.30 | $31.22 | 59,880 |
2019-07-22 | $26.92 | $27.29 | $26.68 | $27.14 | $31.04 | 95,277 |
2019-07-19 | $26.66 | $27.03 | $26.50 | $26.87 | $30.73 | 121,508 |
2019-07-18 | $26.38 | $26.62 | $26.08 | $26.58 | $30.40 | 93,491 |
2019-07-17 | $27.35 | $27.39 | $26.62 | $26.64 | $30.46 | 157,371 |
2019-07-16 | $28.03 | $28.10 | $27.12 | $27.29 | $31.21 | 112,600 |
2019-07-15 | $28.80 | $28.80 | $27.85 | $27.94 | $31.95 | 100,602 |
2019-07-12 | $28.40 | $28.74 | $28.40 | $28.58 | $32.68 | 89,232 |
2019-07-11 | $28.49 | $28.49 | $28.05 | $28.34 | $32.41 | 112,821 |
2019-07-10 | $27.94 | $28.44 | $27.93 | $28.31 | $32.37 | 103,957 |
2019-07-09 | $27.45 | $27.58 | $27.05 | $27.53 | $31.48 | 54,835 |
2019-07-08 | $27.32 | $27.84 | $27.28 | $27.49 | $31.44 | 78,029 |
2019-07-05 | $27.19 | $27.50 | $27.08 | $27.50 | $31.45 | 60,339 |
2019-07-03 | $27.30 | $27.42 | $26.96 | $27.39 | $31.32 | 42,427 |
2019-07-02 | $27.97 | $27.97 | $26.94 | $27.11 | $31.00 | 84,436 |
2019-07-01 | $28.75 | $28.95 | $27.99 | $28.12 | $32.16 | 89,839 |
2019-06-28 | $27.57 | $28.10 | $27.56 | $28.00 | $32.02 | 79,228 |
2019-06-27 | $27.89 | $27.89 | $27.29 | $27.38 | $31.31 | 53,011 |
2019-06-26 | $27.54 | $28.21 | $27.45 | $27.84 | $31.84 | 130,864 |
2019-06-25 | $27.34 | $27.35 | $26.90 | $26.97 | $30.84 | 98,246 |
2019-06-24 | $28.10 | $28.18 | $27.51 | $27.56 | $31.32 | 116,447 |
2019-06-21 | $27.77 | $28.28 | $27.77 | $28.11 | $31.94 | 129,204 |
2019-06-20 | $27.38 | $27.85 | $27.38 | $27.69 | $31.47 | 199,038 |
2019-06-19 | $26.52 | $26.85 | $26.38 | $26.54 | $30.16 | 78,865 |
2019-06-18 | $26.11 | $26.93 | $26.11 | $26.60 | $30.23 | 98,352 |
2019-06-17 | $25.26 | $26.00 | $25.22 | $25.89 | $29.42 | 66,614 |
2019-06-14 | $25.94 | $25.94 | $25.32 | $25.43 | $28.90 | 53,277 |
2019-06-13 | $25.75 | $26.02 | $25.65 | $25.83 | $29.35 | 86,876 |
2019-06-12 | $25.58 | $25.70 | $25.05 | $25.20 | $28.64 | 65,250 |
2019-06-11 | $26.29 | $26.55 | $26.02 | $26.02 | $29.57 | 81,530 |
2019-06-10 | $26.10 | $26.46 | $25.89 | $25.95 | $29.49 | 106,828 |
2019-06-07 | $25.80 | $26.17 | $25.64 | $25.86 | $29.39 | 102,964 |
2019-06-06 | $24.86 | $25.80 | $24.86 | $25.67 | $29.17 | 103,196 |
2019-06-05 | $25.38 | $25.50 | $24.47 | $24.80 | $28.18 | 103,084 |
2019-06-04 | $25.02 | $25.49 | $24.87 | $25.45 | $28.92 | 118,367 |
2019-06-03 | $24.28 | $24.73 | $24.18 | $24.59 | $27.94 | 244,987 |
2019-05-31 | $24.08 | $24.46 | $23.86 | $23.94 | $27.20 | 179,833 |
2019-05-30 | $25.44 | $25.44 | $24.58 | $24.75 | $28.13 | 123,729 |
2019-05-29 | $25.00 | $25.43 | $24.66 | $25.39 | $28.85 | 262,863 |
2019-05-28 | $26.38 | $26.43 | $25.61 | $25.61 | $29.10 | 105,608 |
2019-05-24 | $26.58 | $26.62 | $25.87 | $26.26 | $29.84 | 58,612 |
2019-05-23 | $27.00 | $27.00 | $25.78 | $26.15 | $29.72 | 181,866 |
2019-05-22 | $28.55 | $28.73 | $27.85 | $27.97 | $31.78 | 76,804 |
2019-05-21 | $28.57 | $29.15 | $28.57 | $28.97 | $32.92 | 86,468 |
2019-05-20 | $28.33 | $28.60 | $28.23 | $28.36 | $32.23 | 51,591 |
2019-05-17 | $28.63 | $28.87 | $28.31 | $28.39 | $32.26 | 132,753 |
2019-05-16 | $28.88 | $29.22 | $28.88 | $29.00 | $32.95 | 51,457 |
2019-05-15 | $28.05 | $28.82 | $27.92 | $28.71 | $32.63 | 120,318 |
2019-05-14 | $28.02 | $28.85 | $28.00 | $28.38 | $32.25 | 101,230 |
2019-05-13 | $28.20 | $28.41 | $27.42 | $27.74 | $31.52 | 230,989 |
2019-05-10 | $28.39 | $28.86 | $27.64 | $28.74 | $32.66 | 137,271 |
2019-05-09 | $28.14 | $28.62 | $27.65 | $28.45 | $32.33 | 90,018 |
2019-05-08 | $28.41 | $28.88 | $28.40 | $28.46 | $32.34 | 107,467 |
2019-05-07 | $28.30 | $28.52 | $27.75 | $28.50 | $32.39 | 156,391 |
2019-05-06 | $28.40 | $29.15 | $28.40 | $28.89 | $32.83 | 101,765 |
2019-05-03 | $28.89 | $29.33 | $28.81 | $28.86 | $32.80 | 187,356 |
2019-05-02 | $29.00 | $29.31 | $28.32 | $28.34 | $32.20 | 222,859 |
2019-05-01 | $30.75 | $30.79 | $29.37 | $29.38 | $33.39 | 133,082 |
2019-04-30 | $31.28 | $31.68 | $30.58 | $30.74 | $34.93 | 94,945 |
2019-04-29 | $30.99 | $31.08 | $30.69 | $30.81 | $35.01 | 78,614 |
2019-04-26 | $31.19 | $31.19 | $30.29 | $30.95 | $35.17 | 140,976 |
2019-04-25 | $32.02 | $32.18 | $31.57 | $31.63 | $35.94 | 116,808 |
2019-04-24 | $33.17 | $33.17 | $31.91 | $31.91 | $36.26 | 79,237 |
2019-04-23 | $33.22 | $33.40 | $32.70 | $33.15 | $37.67 | 78,173 |
2019-04-22 | $32.36 | $33.22 | $32.28 | $33.12 | $37.64 | 109,053 |
2019-04-18 | $32.23 | $32.38 | $31.67 | $31.75 | $36.08 | 55,813 |
2019-04-17 | $32.45 | $32.71 | $32.04 | $32.09 | $36.47 | 121,920 |
2019-04-16 | $31.97 | $32.29 | $31.82 | $32.18 | $36.57 | 39,597 |
2019-04-15 | $32.04 | $32.25 | $31.73 | $31.81 | $36.15 | 75,827 |
2019-04-12 | $32.97 | $32.97 | $32.06 | $32.19 | $36.58 | 226,637 |
2019-04-11 | $31.90 | $32.43 | $31.53 | $31.98 | $36.34 | 118,516 |
2019-04-10 | $31.92 | $32.29 | $31.88 | $32.06 | $36.43 | 70,797 |
2019-04-09 | $32.32 | $32.32 | $31.60 | $31.75 | $36.08 | 161,212 |
2019-04-08 | $32.50 | $32.89 | $32.29 | $32.56 | $37.00 | 256,958 |
2019-04-05 | $31.40 | $32.37 | $31.40 | $32.30 | $36.70 | 233,146 |
2019-04-04 | $30.64 | $31.23 | $30.41 | $31.20 | $35.45 | 175,881 |
2019-04-03 | $31.53 | $31.59 | $30.45 | $30.66 | $34.84 | 188,060 |
2019-04-02 | $31.93 | $31.96 | $31.19 | $31.33 | $35.60 | 164,812 |
2019-04-01 | $31.40 | $31.89 | $31.39 | $31.78 | $36.11 | 179,519 |
2019-03-29 | $31.60 | $31.75 | $30.77 | $31.00 | $35.23 | 227,217 |
2019-03-28 | $30.52 | $31.08 | $30.48 | $31.04 | $35.27 | 134,519 |
2019-03-27 | $31.23 | $31.40 | $30.32 | $30.79 | $34.99 | 151,017 |
2019-03-26 | $30.95 | $31.61 | $30.87 | $31.20 | $35.45 | 150,592 |
2019-03-25 | $30.17 | $30.44 | $29.75 | $30.35 | $34.49 | 236,983 |
2019-03-22 | $31.61 | $31.62 | $30.15 | $30.34 | $34.48 | 184,666 |
2019-03-21 | $31.41 | $32.24 | $31.40 | $32.15 | $36.53 | 83,568 |
2019-03-20 | $31.01 | $32.24 | $30.87 | $31.67 | $35.99 | 111,311 |
2019-03-19 | $31.79 | $32.10 | $31.01 | $31.23 | $35.30 | 88,657 |
2019-03-18 | $30.64 | $31.57 | $30.64 | $31.46 | $35.56 | 65,077 |
2019-03-15 | $30.45 | $30.75 | $30.37 | $30.58 | $34.57 | 32,744 |
2019-03-14 | $30.67 | $30.97 | $30.59 | $30.64 | $34.63 | 37,450 |
2019-03-13 | $30.35 | $30.65 | $30.14 | $30.60 | $34.59 | 62,331 |
2019-03-12 | $29.73 | $30.26 | $29.71 | $29.95 | $33.85 | 65,976 |
2019-03-11 | $29.01 | $29.63 | $29.01 | $29.54 | $33.39 | 58,416 |
2019-03-08 | $28.88 | $28.88 | $28.08 | $28.62 | $32.35 | 89,906 |
2019-03-07 | $30.17 | $30.17 | $29.50 | $29.77 | $33.65 | 53,192 |
2019-03-06 | $30.54 | $30.59 | $29.78 | $30.10 | $34.02 | 48,339 |
2019-03-05 | $31.29 | $31.29 | $30.54 | $30.94 | $34.97 | 60,177 |
2019-03-04 | $31.24 | $31.41 | $30.22 | $31.15 | $35.21 | 78,162 |
2019-03-01 | $30.14 | $31.00 | $30.14 | $31.00 | $35.04 | 54,221 |
2019-02-28 | $30.48 | $30.56 | $29.56 | $29.88 | $33.77 | 56,928 |
2019-02-27 | $30.55 | $31.06 | $30.20 | $30.53 | $34.51 | 42,899 |
2019-02-26 | $30.52 | $30.78 | $30.23 | $30.24 | $34.18 | 22,538 |
2019-02-25 | $30.24 | $30.75 | $30.24 | $30.53 | $34.51 | 63,007 |
2019-02-22 | $30.81 | $30.92 | $30.23 | $30.48 | $34.45 | 71,101 |
2019-02-21 | $31.14 | $31.15 | $30.09 | $30.27 | $34.22 | 83,176 |
2019-02-20 | $30.98 | $31.62 | $30.94 | $31.30 | $35.38 | 51,200 |
2019-02-19 | $30.60 | $31.32 | $30.53 | $31.10 | $35.15 | 92,816 |
2019-02-15 | $30.38 | $30.88 | $30.38 | $30.85 | $34.87 | 146,760 |
2019-02-14 | $29.41 | $30.28 | $29.39 | $29.88 | $33.77 | 63,954 |
2019-02-13 | $29.17 | $30.10 | $29.17 | $29.65 | $33.51 | 81,903 |
2019-02-12 | $28.93 | $29.25 | $28.67 | $28.91 | $32.68 | 97,182 |
2019-02-11 | $27.55 | $28.26 | $27.55 | $28.19 | $31.86 | 79,556 |
2019-02-08 | $28.06 | $28.12 | $26.98 | $27.91 | $31.55 | 89,208 |
2019-02-07 | $29.06 | $29.32 | $27.66 | $28.16 | $31.83 | 85,861 |
2019-02-06 | $29.63 | $29.83 | $29.48 | $29.48 | $33.32 | 51,748 |
2019-02-05 | $29.90 | $30.12 | $29.68 | $29.92 | $33.82 | 76,174 |
2019-02-04 | $29.48 | $29.98 | $29.00 | $29.98 | $33.89 | 81,399 |
2019-02-01 | $29.34 | $30.14 | $29.28 | $29.82 | $33.71 | 90,266 |
2019-01-31 | $28.79 | $29.12 | $28.40 | $28.85 | $32.61 | 82,168 |
2019-01-30 | $28.20 | $28.71 | $27.80 | $28.57 | $32.29 | 61,660 |
2019-01-29 | $27.91 | $28.10 | $27.70 | $27.73 | $31.34 | 106,766 |
2019-01-28 | $27.15 | $27.59 | $26.95 | $27.59 | $31.19 | 77,468 |
2019-01-25 | $27.83 | $28.46 | $27.83 | $28.12 | $31.79 | 83,400 |
2019-01-24 | $27.00 | $27.90 | $26.79 | $27.45 | $31.03 | 68,853 |
2019-01-23 | $27.98 | $28.01 | $26.69 | $27.10 | $30.63 | 63,611 |
2019-01-22 | $28.49 | $28.50 | $27.58 | $27.70 | $31.31 | 120,261 |
2019-01-18 | $28.67 | $29.08 | $28.30 | $29.03 | $32.81 | 186,161 |
2019-01-17 | $27.01 | $28.20 | $26.98 | $27.95 | $31.59 | 93,965 |
2019-01-16 | $27.47 | $27.92 | $27.37 | $27.51 | $31.10 | 97,179 |
2019-01-15 | $27.68 | $28.01 | $27.33 | $27.53 | $31.12 | 89,508 |
2019-01-14 | $26.88 | $27.54 | $26.77 | $27.40 | $30.97 | 157,322 |
2019-01-11 | $27.42 | $27.61 | $27.00 | $27.41 | $30.98 | 79,452 |
2019-01-10 | $27.27 | $27.84 | $26.92 | $27.82 | $31.45 | 101,694 |
2019-01-09 | $27.47 | $27.84 | $26.99 | $27.65 | $31.25 | 155,888 |
2019-01-08 | $27.16 | $27.24 | $26.50 | $26.88 | $30.38 | 120,738 |
2019-01-07 | $25.98 | $26.73 | $25.30 | $26.39 | $29.83 | 209,296 |
2019-01-04 | $24.58 | $25.65 | $24.47 | $25.56 | $28.89 | 251,179 |
2019-01-03 | $24.48 | $24.56 | $23.31 | $23.83 | $26.94 | 164,240 |
2019-01-02 | $22.80 | $24.60 | $22.42 | $24.28 | $27.44 | 273,424 |
2018-12-31 | $23.50 | $23.69 | $22.80 | $23.33 | $26.37 | 312,484 |
2018-12-28 | $23.74 | $23.89 | $22.84 | $23.12 | $26.13 | 405,181 |
2018-12-27 | $22.43 | $23.57 | $21.73 | $23.57 | $26.64 | 210,955 |
2018-12-26 | $21.04 | $23.31 | $20.33 | $23.30 | $26.34 | 624,800 |
2018-12-24 | $22.20 | $22.31 | $20.79 | $20.85 | $23.44 | 194,126 |
2018-12-21 | $22.93 | $23.87 | $22.30 | $22.66 | $25.48 | 270,845 |
2018-12-20 | $23.93 | $24.71 | $22.90 | $23.15 | $26.03 | 374,191 |
2018-12-19 | $25.63 | $26.30 | $24.21 | $24.60 | $27.66 | 191,526 |
2018-12-18 | $26.50 | $26.51 | $24.94 | $25.23 | $28.37 | 164,926 |
2018-12-17 | $27.33 | $27.84 | $26.11 | $26.47 | $29.76 | 202,969 |
2018-12-14 | $28.54 | $28.70 | $27.29 | $27.56 | $30.99 | 169,826 |
2018-12-13 | $28.75 | $29.30 | $28.41 | $29.00 | $32.61 | 133,334 |
2018-12-12 | $29.55 | $29.94 | $28.79 | $28.80 | $32.38 | 108,367 |
2018-12-11 | $29.56 | $29.60 | $28.02 | $28.62 | $32.18 | 214,712 |
2018-12-10 | $29.11 | $29.46 | $27.33 | $28.65 | $32.22 | 299,032 |
2018-12-07 | $30.95 | $31.97 | $29.52 | $29.66 | $33.35 | 262,924 |
2018-12-06 | $29.96 | $30.00 | $28.61 | $29.98 | $33.71 | 409,726 |
2018-12-04 | $33.11 | $33.30 | $31.02 | $31.12 | $34.99 | 169,244 |
2018-12-03 | $33.08 | $33.41 | $32.37 | $33.11 | $37.23 | 182,277 |
2018-11-30 | $31.36 | $31.80 | $30.97 | $31.61 | $35.54 | 97,672 |
2018-11-29 | $31.60 | $32.36 | $31.43 | $31.85 | $35.81 | 155,876 |
2018-11-28 | $30.43 | $31.50 | $29.98 | $31.48 | $35.40 | 176,580 |
2018-11-27 | $30.48 | $30.87 | $30.10 | $30.49 | $34.28 | 88,001 |
2018-11-26 | $30.32 | $31.06 | $30.20 | $30.70 | $34.52 | 180,029 |
2018-11-23 | $30.18 | $30.35 | $29.32 | $29.72 | $33.42 | 271,814 |
2018-11-21 | $31.28 | $32.37 | $31.21 | $31.74 | $35.69 | 179,052 |
2018-11-20 | $32.03 | $32.11 | $30.30 | $30.76 | $34.59 | 233,460 |
2018-11-19 | $32.59 | $33.23 | $32.42 | $33.01 | $37.12 | 90,028 |
2018-11-16 | $32.73 | $33.25 | $32.38 | $33.09 | $37.21 | 121,900 |
2018-11-15 | $31.15 | $32.45 | $30.50 | $32.42 | $36.45 | 166,634 |
2018-11-14 | $32.51 | $32.80 | $30.85 | $31.41 | $35.32 | 180,790 |
2018-11-13 | $32.96 | $33.27 | $31.25 | $31.47 | $35.39 | 199,516 |
2018-11-12 | $34.96 | $35.33 | $32.97 | $33.08 | $37.20 | 148,893 |
2018-11-09 | $34.16 | $35.04 | $33.42 | $34.62 | $38.93 | 232,185 |
2018-11-08 | $36.00 | $36.57 | $34.51 | $34.72 | $39.04 | 144,658 |
2018-11-07 | $35.99 | $36.64 | $35.35 | $36.35 | $40.87 | 170,708 |
2018-11-06 | $35.12 | $35.40 | $34.45 | $35.21 | $39.59 | 69,547 |
2018-11-05 | $34.54 | $35.30 | $34.51 | $35.05 | $39.41 | 129,953 |
2018-11-02 | $34.65 | $35.29 | $33.21 | $33.91 | $38.13 | 308,012 |
2018-11-01 | $33.70 | $34.42 | $32.98 | $34.11 | $38.35 | 74,741 |
2018-10-31 | $33.62 | $34.62 | $33.45 | $33.52 | $37.69 | 145,945 |
2018-10-30 | $31.28 | $33.17 | $31.28 | $33.03 | $37.14 | 115,616 |
2018-10-29 | $33.36 | $33.52 | $30.80 | $31.61 | $35.54 | 206,128 |
2018-10-26 | $33.02 | $33.80 | $31.87 | $33.07 | $37.19 | 109,552 |
2018-10-25 | $33.50 | $34.19 | $33.08 | $33.50 | $37.67 | 126,588 |
2018-10-24 | $36.13 | $36.24 | $32.74 | $32.80 | $36.88 | 163,855 |
2018-10-23 | $36.56 | $36.56 | $34.61 | $35.58 | $40.01 | 146,900 |
2018-10-22 | $38.55 | $38.70 | $37.28 | $37.68 | $42.37 | 64,764 |
2018-10-19 | $39.18 | $39.71 | $38.55 | $38.59 | $43.39 | 102,694 |
2018-10-18 | $39.07 | $39.94 | $38.80 | $39.18 | $44.06 | 145,466 |
2018-10-17 | $40.16 | $40.27 | $39.10 | $39.73 | $44.67 | 71,268 |
2018-10-16 | $39.86 | $40.43 | $39.58 | $40.33 | $45.35 | 44,321 |
2018-10-15 | $40.24 | $40.51 | $39.61 | $39.63 | $44.56 | 55,484 |
2018-10-12 | $40.93 | $40.94 | $38.94 | $40.12 | $45.11 | 99,737 |
2018-10-11 | $41.87 | $42.07 | $39.37 | $39.85 | $44.81 | 108,790 |
2018-10-10 | $45.75 | $45.75 | $42.36 | $42.45 | $47.73 | 69,483 |
2018-10-09 | $45.06 | $46.32 | $44.75 | $45.75 | $51.44 | 84,363 |
2018-10-08 | $44.40 | $44.98 | $43.90 | $44.85 | $50.43 | 78,632 |
2018-10-05 | $45.05 | $45.24 | $44.32 | $44.92 | $50.51 | 231,587 |
2018-10-04 | $45.12 | $45.53 | $44.44 | $44.87 | $50.45 | 25,959 |
2018-10-03 | $44.94 | $45.66 | $44.76 | $45.50 | $51.16 | 74,483 |
2018-10-02 | $44.64 | $44.90 | $44.00 | $44.65 | $50.21 | 32,814 |
2018-10-01 | $43.73 | $44.86 | $43.73 | $44.59 | $50.14 | 69,567 |
2018-09-28 | $43.39 | $44.21 | $43.14 | $43.40 | $48.80 | 22,010 |
2018-09-27 | $43.73 | $43.86 | $43.23 | $43.52 | $48.94 | 13,566 |
2018-09-26 | $44.01 | $44.17 | $43.32 | $43.39 | $48.79 | 38,117 |
2018-09-25 | $44.40 | $44.91 | $44.40 | $44.47 | $49.86 | 39,948 |
2018-09-24 | $43.26 | $44.30 | $43.26 | $43.96 | $49.28 | 114,363 |
2018-09-21 | $42.51 | $42.95 | $42.12 | $42.68 | $47.85 | 30,974 |
2018-09-20 | $42.59 | $42.75 | $42.06 | $42.10 | $47.20 | 43,688 |
2018-09-19 | $41.74 | $42.40 | $41.74 | $42.13 | $47.23 | 13,416 |
2018-09-18 | $41.55 | $42.28 | $41.55 | $41.77 | $46.83 | 19,763 |
2018-09-17 | $41.29 | $41.63 | $40.98 | $41.03 | $46.00 | 11,116 |
2018-09-14 | $40.72 | $41.30 | $40.72 | $41.03 | $46.00 | 11,077 |
2018-09-13 | $40.64 | $40.65 | $40.00 | $40.53 | $45.44 | 14,714 |
2018-09-12 | $40.81 | $41.40 | $40.63 | $40.63 | $45.55 | 21,504 |
2018-09-11 | $39.27 | $40.53 | $39.02 | $40.16 | $45.02 | 29,173 |
2018-09-10 | $39.86 | $40.05 | $39.34 | $39.34 | $44.10 | 25,437 |
2018-09-07 | $39.00 | $39.48 | $38.24 | $39.31 | $44.07 | 95,276 |
2018-09-06 | $40.84 | $40.88 | $39.16 | $39.43 | $44.21 | 54,216 |
2018-09-05 | $40.86 | $41.03 | $39.91 | $41.03 | $46.00 | 22,901 |
2018-09-04 | $41.73 | $41.86 | $40.88 | $41.14 | $46.12 | 23,108 |
2018-08-31 | $41.70 | $41.70 | $41.11 | $41.45 | $46.47 | 21,048 |
2018-08-30 | $42.14 | $42.37 | $41.68 | $42.07 | $47.17 | 18,049 |
2018-08-29 | $41.88 | $42.64 | $41.82 | $42.36 | $47.49 | 33,208 |
2018-08-28 | $42.20 | $42.67 | $41.72 | $41.78 | $46.84 | 36,146 |
2018-08-27 | $41.78 | $42.31 | $41.74 | $42.21 | $47.32 | 19,019 |
2018-08-24 | $41.43 | $42.00 | $41.43 | $41.62 | $46.66 | 21,987 |
2018-08-23 | $40.90 | $41.10 | $40.68 | $41.00 | $45.97 | 11,398 |
2018-08-22 | $41.26 | $41.58 | $41.01 | $41.40 | $46.41 | 23,741 |
2018-08-21 | $40.55 | $40.99 | $40.33 | $40.47 | $45.37 | 19,311 |
2018-08-20 | $39.44 | $40.17 | $39.41 | $39.85 | $44.68 | 37,836 |
2018-08-17 | $39.44 | $39.53 | $39.07 | $39.36 | $44.13 | 12,341 |
2018-08-16 | $38.89 | $39.50 | $38.89 | $39.14 | $43.88 | 31,115 |
2018-08-15 | $40.95 | $40.95 | $38.34 | $38.55 | $43.22 | 129,689 |
2018-08-14 | $41.70 | $42.10 | $41.30 | $41.50 | $46.53 | 11,165 |
2018-08-13 | $42.09 | $42.46 | $41.23 | $41.28 | $46.28 | 25,853 |
2018-08-10 | $41.79 | $42.40 | $41.63 | $42.39 | $47.52 | 37,428 |
2018-08-09 | $42.80 | $42.80 | $41.81 | $41.93 | $47.01 | 55,726 |
2018-08-08 | $42.88 | $43.03 | $42.20 | $42.64 | $47.80 | 27,689 |
2018-08-07 | $43.58 | $43.87 | $43.17 | $43.34 | $48.59 | 19,152 |
2018-08-06 | $42.93 | $43.13 | $42.30 | $42.79 | $47.97 | 25,949 |
2018-08-03 | $42.94 | $42.94 | $41.99 | $42.41 | $47.55 | 24,653 |
2018-08-02 | $42.57 | $42.99 | $42.10 | $42.83 | $48.02 | 18,403 |
2018-08-01 | $43.80 | $43.80 | $42.83 | $43.18 | $48.41 | 28,932 |
2018-07-31 | $44.74 | $44.89 | $44.14 | $44.41 | $49.79 | 11,420 |
2018-07-30 | $44.36 | $44.83 | $44.30 | $44.57 | $49.97 | 26,677 |
2018-07-27 | $43.25 | $44.30 | $43.22 | $43.78 | $49.08 | 23,424 |
2018-07-26 | $43.50 | $44.46 | $43.50 | $44.32 | $49.69 | 30,332 |
2018-07-25 | $43.11 | $43.62 | $42.60 | $43.46 | $48.72 | 25,360 |
2018-07-24 | $42.32 | $43.28 | $42.19 | $42.77 | $47.95 | 24,453 |
2018-07-23 | $42.53 | $42.53 | $41.70 | $41.73 | $46.78 | 15,223 |
2018-07-20 | $42.42 | $42.75 | $42.00 | $42.14 | $47.24 | 8,646 |
2018-07-19 | $42.30 | $42.67 | $42.18 | $42.42 | $47.56 | 14,416 |
2018-07-18 | $42.00 | $42.60 | $41.15 | $42.41 | $47.55 | 39,044 |
2018-07-17 | $42.40 | $42.84 | $41.93 | $42.39 | $47.52 | 23,290 |
2018-07-16 | $42.82 | $43.15 | $41.99 | $42.67 | $47.84 | 47,608 |
2018-07-13 | $43.39 | $44.29 | $43.39 | $43.75 | $49.05 | 49,574 |
2018-07-12 | $43.71 | $43.82 | $42.67 | $43.28 | $48.52 | 29,455 |
2018-07-11 | $44.34 | $44.87 | $42.63 | $43.15 | $48.38 | 49,636 |
2018-07-10 | $45.00 | $45.93 | $44.93 | $45.12 | $50.59 | 58,686 |
2018-07-09 | $43.73 | $44.69 | $43.73 | $44.61 | $50.01 | 54,728 |
2018-07-06 | $42.11 | $43.50 | $42.06 | $43.25 | $48.49 | 32,572 |
2018-07-05 | $43.37 | $43.40 | $42.46 | $42.60 | $47.76 | 48,776 |
2018-07-03 | $42.86 | $44.04 | $42.56 | $42.79 | $47.97 | 51,600 |
2018-07-02 | $42.94 | $43.06 | $41.72 | $42.07 | $47.17 | 133,580 |
2018-06-29 | $43.19 | $44.40 | $43.19 | $43.61 | $48.89 | 82,234 |
2018-06-28 | $43.22 | $43.42 | $42.46 | $43.00 | $48.21 | 72,654 |
2018-06-27 | $42.66 | $44.15 | $42.66 | $43.14 | $48.37 | 116,941 |
2018-06-26 | $40.97 | $42.25 | $40.78 | $41.99 | $47.08 | 36,296 |
2018-06-25 | $42.32 | $42.40 | $40.37 | $40.75 | $45.69 | 61,797 |
2018-06-22 | $42.67 | $43.49 | $42.62 | $42.65 | $47.82 | 34,715 |
2018-06-21 | $41.63 | $41.87 | $40.48 | $40.76 | $45.70 | 43,274 |
2018-06-20 | $42.51 | $42.67 | $41.77 | $42.43 | $47.57 | 20,568 |
2018-06-19 | $41.30 | $42.38 | $41.11 | $42.14 | $47.08 | 25,382 |
2018-06-18 | $41.13 | $42.82 | $41.10 | $42.26 | $47.22 | 34,468 |
2018-06-15 | $42.56 | $42.80 | $41.22 | $41.30 | $46.14 | 62,792 |
2018-06-14 | $43.70 | $43.87 | $43.09 | $43.17 | $48.23 | 25,695 |
2018-06-13 | $43.56 | $43.94 | $43.10 | $43.40 | $48.49 | 45,536 |
2018-06-12 | $44.40 | $44.69 | $43.57 | $43.72 | $48.85 | 35,809 |
2018-06-11 | $43.88 | $44.83 | $43.84 | $44.41 | $49.62 | 59,442 |
2018-06-08 | $44.42 | $44.42 | $43.52 | $44.06 | $49.23 | 43,980 |
2018-06-07 | $43.19 | $44.72 | $43.19 | $44.27 | $49.46 | 74,163 |
2018-06-06 | $42.79 | $43.15 | $42.20 | $42.86 | $47.89 | 27,824 |
2018-06-05 | $42.24 | $43.16 | $42.20 | $42.55 | $47.54 | 42,981 |
2018-06-04 | $43.89 | $44.50 | $42.50 | $42.71 | $47.72 | 47,420 |
2018-06-01 | $43.38 | $44.29 | $43.16 | $43.62 | $48.74 | 72,555 |
2018-05-31 | $43.53 | $44.40 | $43.11 | $43.30 | $48.38 | 64,434 |
2018-05-30 | $41.98 | $44.36 | $41.98 | $44.08 | $49.25 | 103,903 |
2018-05-29 | $41.20 | $41.85 | $40.71 | $41.45 | $46.31 | 77,950 |
2018-05-25 | $42.24 | $42.42 | $40.72 | $41.66 | $46.55 | 117,503 |
2018-05-24 | $44.22 | $44.46 | $43.57 | $43.95 | $49.11 | 67,026 |
2018-05-23 | $44.83 | $45.43 | $44.17 | $45.37 | $50.69 | 56,210 |
2018-05-22 | $46.89 | $47.42 | $45.23 | $45.44 | $50.77 | 87,272 |
2018-05-21 | $46.21 | $46.79 | $45.99 | $46.73 | $52.21 | 52,523 |
2018-05-18 | $46.45 | $46.48 | $45.73 | $45.75 | $51.12 | 30,872 |
2018-05-17 | $45.30 | $46.69 | $45.30 | $46.48 | $51.93 | 62,739 |
2018-05-16 | $44.80 | $45.19 | $44.30 | $45.19 | $50.49 | 26,320 |
2018-05-15 | $44.25 | $44.87 | $44.08 | $44.72 | $49.97 | 48,684 |
2018-05-14 | $44.38 | $45.00 | $44.38 | $44.71 | $49.95 | 59,421 |
2018-05-11 | $44.31 | $44.60 | $43.89 | $44.04 | $49.21 | 41,054 |
2018-05-10 | $43.87 | $44.17 | $43.37 | $44.08 | $49.25 | 65,152 |
2018-05-09 | $42.82 | $44.33 | $42.82 | $43.40 | $48.49 | 123,346 |
2018-05-08 | $41.10 | $41.84 | $39.58 | $41.77 | $46.67 | 132,701 |
2018-05-07 | $41.59 | $42.80 | $40.88 | $41.06 | $45.88 | 75,404 |
2018-05-04 | $40.22 | $41.11 | $39.89 | $40.88 | $45.67 | 38,807 |
2018-05-03 | $40.41 | $40.48 | $39.37 | $40.33 | $45.06 | 43,854 |
2018-05-02 | $39.97 | $41.22 | $39.97 | $40.66 | $45.43 | 39,404 |
2018-05-01 | $40.39 | $40.39 | $39.25 | $40.23 | $44.95 | 110,000 |
2018-04-30 | $40.73 | $41.62 | $40.73 | $40.73 | $45.51 | 39,108 |
2018-04-27 | $40.81 | $41.16 | $40.48 | $40.73 | $45.51 | 43,271 |
2018-04-26 | $40.83 | $41.69 | $40.61 | $41.67 | $46.56 | 54,282 |
2018-04-25 | $39.71 | $40.62 | $39.23 | $40.54 | $45.30 | 51,545 |
2018-04-24 | $40.93 | $41.50 | $39.44 | $39.83 | $44.50 | 93,739 |
2018-04-23 | $40.06 | $40.76 | $39.59 | $40.74 | $45.52 | 160,956 |
2018-04-20 | $40.47 | $40.47 | $39.74 | $40.19 | $44.90 | 96,472 |
2018-04-19 | $40.89 | $41.29 | $40.25 | $40.69 | $45.46 | 84,780 |
2018-04-18 | $39.93 | $41.33 | $39.93 | $40.61 | $45.37 | 123,027 |
2018-04-17 | $39.03 | $39.61 | $38.71 | $39.32 | $43.93 | 67,680 |
2018-04-16 | $38.33 | $39.26 | $37.95 | $38.97 | $43.54 | 85,544 |
2018-04-13 | $37.68 | $38.49 | $37.68 | $38.21 | $42.69 | 87,475 |
2018-04-12 | $37.52 | $37.81 | $37.08 | $37.37 | $41.75 | 122,060 |
2018-04-11 | $36.36 | $37.52 | $36.33 | $37.32 | $41.70 | 134,219 |
2018-04-10 | $35.25 | $37.09 | $35.25 | $36.56 | $40.85 | 215,017 |
2018-04-09 | $34.48 | $35.11 | $34.15 | $34.20 | $38.21 | 81,096 |
2018-04-06 | $34.85 | $35.17 | $33.09 | $33.92 | $37.90 | 126,060 |
2018-04-05 | $34.09 | $35.72 | $34.09 | $35.29 | $39.43 | 110,499 |
2018-04-04 | $32.95 | $34.15 | $32.65 | $34.04 | $38.03 | 113,920 |
2018-04-03 | $33.06 | $34.15 | $32.35 | $34.10 | $38.10 | 133,278 |
2018-04-02 | $33.83 | $33.89 | $31.61 | $32.73 | $36.57 | 201,705 |
2018-03-29 | $33.01 | $34.46 | $33.01 | $34.13 | $38.13 | 158,999 |
2018-03-28 | $33.99 | $34.30 | $32.74 | $32.82 | $36.67 | 161,776 |
2018-03-27 | $35.00 | $35.28 | $33.66 | $34.06 | $38.06 | 99,715 |
2018-03-26 | $34.27 | $34.84 | $33.55 | $34.78 | $38.86 | 57,032 |
2018-03-23 | $34.31 | $35.11 | $33.46 | $33.59 | $37.53 | 84,645 |
2018-03-22 | $34.84 | $35.06 | $33.87 | $34.00 | $37.99 | 75,288 |
2018-03-21 | $34.05 | $35.91 | $33.87 | $35.50 | $39.66 | 94,352 |
2018-03-20 | $33.65 | $34.21 | $33.61 | $33.75 | $37.56 | 77,301 |
2018-03-19 | $34.21 | $34.21 | $32.81 | $33.18 | $36.93 | 130,426 |
2018-03-16 | $33.80 | $34.57 | $33.64 | $34.31 | $38.18 | 63,917 |
2018-03-15 | $34.29 | $34.58 | $33.18 | $33.66 | $37.46 | 61,520 |
2018-03-14 | $34.74 | $34.90 | $33.94 | $34.01 | $37.85 | 56,148 |
2018-03-13 | $35.12 | $35.46 | $34.20 | $34.45 | $38.34 | 34,833 |
2018-03-12 | $34.87 | $35.47 | $34.60 | $34.94 | $38.88 | 39,088 |
2018-03-09 | $34.23 | $35.00 | $34.23 | $34.96 | $38.91 | 98,106 |
2018-03-08 | $33.84 | $34.02 | $33.20 | $33.66 | $37.46 | 38,253 |
2018-03-07 | $33.50 | $34.23 | $33.14 | $33.73 | $37.54 | 76,079 |
2018-03-06 | $34.68 | $34.95 | $34.13 | $34.29 | $38.16 | 100,858 |
2018-03-05 | $33.19 | $34.51 | $33.17 | $34.30 | $38.17 | 121,984 |
2018-03-02 | $32.71 | $33.74 | $32.13 | $33.54 | $37.33 | 101,185 |
2018-03-01 | $33.17 | $34.10 | $32.65 | $33.15 | $36.89 | 365,612 |
2018-02-28 | $35.21 | $35.31 | $33.21 | $33.22 | $36.97 | 214,524 |
2018-02-27 | $35.88 | $36.50 | $34.84 | $34.84 | $38.77 | 122,086 |
2018-02-26 | $35.77 | $35.94 | $35.35 | $35.82 | $39.86 | 134,678 |
2018-02-23 | $34.25 | $35.42 | $34.13 | $35.42 | $39.42 | 128,723 |
2018-02-22 | $33.60 | $34.88 | $33.46 | $33.86 | $37.68 | 176,944 |
2018-02-21 | $34.13 | $34.72 | $33.15 | $33.17 | $36.91 | 142,835 |
2018-02-20 | $34.66 | $35.23 | $34.00 | $34.28 | $38.15 | 144,821 |
2018-02-16 | $34.70 | $35.33 | $34.32 | $34.70 | $38.62 | 114,851 |
2018-02-15 | $35.08 | $35.21 | $33.68 | $34.79 | $38.72 | 80,647 |
2018-02-14 | $33.30 | $35.17 | $32.97 | $34.99 | $38.94 | 147,636 |
2018-02-13 | $34.00 | $34.21 | $33.61 | $33.93 | $37.76 | 105,580 |
2018-02-12 | $34.00 | $34.88 | $33.67 | $34.18 | $38.04 | 373,556 |
2018-02-09 | $33.82 | $34.02 | $30.89 | $33.04 | $36.77 | 181,637 |
2018-02-08 | $35.46 | $35.57 | $33.09 | $33.09 | $36.83 | 185,261 |
2018-02-07 | $36.93 | $37.68 | $35.34 | $35.34 | $39.33 | 97,098 |
2018-02-06 | $34.73 | $37.02 | $34.50 | $36.49 | $40.61 | 106,029 |
2018-02-05 | $38.19 | $39.23 | $34.90 | $36.00 | $40.06 | 160,754 |
2018-02-02 | $41.27 | $41.28 | $38.83 | $39.35 | $43.79 | 105,897 |
2018-02-01 | $42.21 | $42.90 | $41.78 | $42.84 | $47.68 | 44,288 |
2018-01-31 | $42.05 | $42.37 | $41.39 | $41.93 | $46.66 | 52,036 |
2018-01-30 | $43.11 | $43.24 | $41.80 | $41.94 | $46.67 | 120,710 |
2018-01-29 | $44.71 | $45.04 | $43.66 | $43.73 | $48.67 | 44,224 |
2018-01-26 | $44.92 | $45.30 | $44.90 | $45.16 | $50.26 | 29,069 |
2018-01-25 | $45.68 | $45.69 | $44.50 | $44.63 | $49.67 | 41,189 |
2018-01-24 | $45.80 | $46.10 | $45.19 | $45.45 | $50.58 | 56,546 |
2018-01-23 | $45.92 | $46.03 | $45.21 | $45.65 | $50.80 | 63,040 |
2018-01-22 | $44.03 | $45.77 | $44.03 | $45.75 | $50.91 | 75,764 |
2018-01-19 | $43.88 | $44.00 | $43.39 | $44.00 | $48.97 | 55,186 |
2018-01-18 | $44.44 | $44.61 | $43.93 | $44.07 | $49.04 | 42,604 |
2018-01-17 | $44.27 | $45.20 | $43.80 | $44.84 | $49.90 | 51,574 |
2018-01-16 | $45.61 | $45.63 | $43.94 | $44.11 | $49.09 | 91,836 |
2018-01-12 | $44.61 | $45.29 | $44.38 | $45.24 | $50.35 | 66,300 |
2018-01-11 | $43.02 | $44.76 | $42.80 | $44.40 | $49.41 | 109,111 |
2018-01-10 | $43.11 | $43.11 | $42.51 | $42.62 | $47.43 | 27,970 |
2018-01-09 | $43.08 | $43.23 | $42.71 | $42.79 | $47.62 | 36,025 |
2018-01-08 | $42.57 | $43.10 | $42.33 | $43.09 | $47.95 | 49,083 |
2018-01-05 | $42.61 | $42.84 | $41.85 | $42.57 | $47.38 | 53,457 |
2018-01-04 | $42.19 | $42.65 | $41.83 | $42.64 | $47.45 | 71,076 |
2018-01-03 | $41.20 | $42.37 | $41.05 | $42.13 | $46.89 | 46,900 |
2018-01-02 | $39.86 | $41.00 | $39.82 | $40.91 | $45.53 | 71,376 |
2017-12-29 | $40.06 | $40.06 | $39.50 | $39.60 | $44.07 | 34,112 |
2017-12-28 | $39.67 | $39.86 | $39.60 | $39.82 | $44.32 | 31,976 |
2017-12-27 | $39.96 | $39.96 | $39.59 | $39.71 | $44.19 | 29,628 |
2017-12-26 | $39.49 | $40.12 | $39.41 | $40.00 | $44.52 | 45,685 |
2017-12-22 | $39.40 | $39.71 | $38.98 | $39.41 | $43.71 | 42,188 |
2017-12-21 | $37.55 | $39.41 | $37.25 | $39.25 | $43.54 | 89,594 |
2017-12-20 | $36.78 | $37.70 | $36.60 | $37.61 | $41.72 | 40,369 |
2017-12-19 | $36.75 | $36.99 | $36.44 | $36.53 | $40.52 | 22,710 |
2017-12-18 | $36.10 | $36.82 | $36.10 | $36.51 | $40.50 | 23,251 |
2017-12-15 | $36.44 | $36.50 | $35.79 | $35.88 | $39.80 | 26,790 |
2017-12-14 | $36.11 | $36.53 | $35.80 | $36.01 | $39.94 | 12,408 |
2017-12-13 | $36.29 | $36.50 | $36.08 | $36.29 | $40.25 | 16,918 |
2017-12-12 | $36.85 | $36.88 | $36.35 | $36.37 | $40.34 | 20,665 |
2017-12-11 | $36.35 | $37.00 | $36.28 | $36.63 | $40.63 | 27,984 |
2017-12-08 | $35.98 | $36.17 | $35.52 | $36.09 | $40.03 | 35,188 |
2017-12-07 | $35.25 | $35.51 | $35.25 | $35.46 | $39.33 | 14,342 |
2017-12-06 | $35.99 | $36.02 | $35.10 | $35.20 | $39.04 | 53,120 |
2017-12-05 | $36.43 | $36.86 | $36.14 | $36.21 | $40.16 | 50,266 |
2017-12-04 | $36.70 | $37.71 | $36.44 | $36.58 | $40.57 | 87,576 |
2017-12-01 | $36.50 | $37.11 | $35.94 | $36.68 | $40.68 | 78,095 |
2017-11-30 | $35.29 | $36.10 | $35.28 | $36.03 | $39.96 | 72,817 |
2017-11-29 | $34.39 | $35.00 | $34.37 | $34.89 | $38.70 | 64,424 |
2017-11-28 | $34.13 | $34.62 | $34.00 | $34.55 | $38.32 | 22,438 |
2017-11-27 | $34.43 | $34.54 | $33.90 | $34.03 | $37.75 | 43,172 |
2017-11-24 | $34.87 | $35.04 | $34.78 | $34.79 | $38.59 | 12,114 |
2017-11-22 | $34.69 | $34.82 | $34.56 | $34.58 | $38.36 | 34,377 |
2017-11-21 | $34.46 | $34.68 | $34.16 | $34.26 | $38.00 | 26,791 |
2017-11-20 | $34.19 | $34.26 | $33.81 | $34.15 | $37.88 | 51,793 |
2017-11-17 | $34.19 | $34.41 | $33.98 | $34.25 | $37.99 | 31,193 |
2017-11-16 | $33.94 | $34.20 | $33.74 | $33.91 | $37.61 | 66,551 |
2017-11-15 | $34.49 | $34.51 | $33.97 | $34.20 | $37.93 | 61,779 |
2017-11-14 | $35.81 | $36.10 | $34.91 | $35.02 | $38.84 | 104,420 |
2017-11-13 | $36.39 | $36.74 | $36.15 | $36.18 | $40.13 | 69,404 |
2017-11-10 | $37.06 | $37.06 | $36.15 | $36.69 | $40.70 | 44,950 |
2017-11-09 | $36.42 | $37.14 | $36.42 | $37.05 | $41.09 | 80,497 |
2017-11-08 | $36.98 | $37.15 | $36.36 | $36.76 | $40.77 | 31,925 |
2017-11-07 | $37.36 | $37.40 | $36.81 | $37.11 | $41.16 | 71,320 |
2017-11-06 | $35.87 | $37.35 | $35.87 | $37.25 | $41.32 | 146,236 |
2017-11-03 | $35.40 | $35.88 | $35.25 | $35.61 | $39.50 | 36,244 |
2017-11-02 | $35.55 | $35.75 | $34.95 | $35.35 | $39.21 | 41,940 |
2017-11-01 | $35.10 | $35.89 | $35.10 | $35.55 | $39.43 | 97,699 |
2017-10-31 | $34.43 | $34.95 | $34.23 | $34.70 | $38.49 | 48,460 |
2017-10-30 | $34.24 | $34.67 | $34.15 | $34.43 | $38.19 | 115,800 |
2017-10-27 | $33.62 | $34.37 | $33.01 | $34.10 | $37.82 | 68,716 |
2017-10-26 | $33.79 | $33.95 | $33.35 | $33.79 | $37.48 | 100,596 |
2017-10-25 | $34.11 | $34.19 | $33.46 | $33.65 | $37.32 | 72,788 |
2017-10-24 | $34.10 | $34.48 | $34.04 | $34.16 | $37.89 | 96,700 |
2017-10-23 | $34.44 | $34.70 | $34.00 | $34.07 | $37.79 | 46,077 |
2017-10-20 | $34.32 | $34.53 | $34.08 | $34.47 | $38.23 | 44,362 |
2017-10-19 | $34.48 | $34.64 | $34.00 | $34.38 | $38.13 | 43,488 |
2017-10-18 | $35.08 | $35.39 | $34.56 | $34.59 | $38.37 | 48,889 |
2017-10-17 | $35.05 | $35.28 | $34.78 | $35.11 | $38.94 | 33,545 |
2017-10-16 | $35.29 | $35.52 | $35.00 | $35.08 | $38.91 | 44,224 |
2017-10-13 | $35.36 | $35.61 | $34.96 | $34.98 | $38.80 | 59,036 |
2017-10-12 | $34.77 | $35.11 | $34.66 | $35.03 | $38.85 | 50,512 |
2017-10-11 | $35.06 | $35.31 | $34.75 | $35.28 | $39.13 | 48,414 |
2017-10-10 | $35.40 | $35.80 | $35.07 | $35.09 | $38.92 | 44,368 |
2017-10-09 | $34.89 | $35.23 | $34.89 | $35.02 | $38.84 | 40,249 |
2017-10-06 | $35.02 | $35.10 | $34.63 | $34.83 | $38.63 | 74,039 |
2017-10-05 | $35.20 | $35.60 | $35.20 | $35.51 | $39.39 | 30,094 |
2017-10-04 | $35.26 | $35.48 | $34.98 | $35.19 | $39.03 | 47,876 |
2017-10-03 | $35.13 | $35.50 | $35.12 | $35.28 | $39.13 | 93,335 |
2017-10-02 | $34.78 | $35.34 | $34.08 | $35.32 | $39.18 | 294,204 |
2017-09-29 | $35.17 | $35.40 | $34.90 | $35.40 | $39.26 | 84,024 |
2017-09-28 | $35.30 | $35.80 | $35.16 | $35.28 | $39.13 | 64,835 |
2017-09-27 | $35.10 | $35.27 | $34.63 | $35.23 | $39.08 | 116,228 |
2017-09-26 | $35.20 | $35.39 | $34.92 | $35.24 | $38.76 | 76,023 |
2017-09-25 | $34.51 | $35.51 | $34.51 | $35.30 | $38.83 | 110,253 |
2017-09-22 | $33.85 | $34.46 | $33.85 | $34.29 | $37.72 | 50,008 |
2017-09-21 | $33.90 | $34.13 | $33.71 | $34.00 | $37.40 | 48,846 |
2017-09-20 | $33.70 | $34.22 | $33.70 | $34.02 | $37.42 | 154,381 |
2017-09-19 | $33.36 | $33.63 | $33.30 | $33.49 | $36.84 | 57,691 |
2017-09-18 | $32.91 | $33.32 | $32.83 | $33.29 | $36.62 | 87,354 |
2017-09-15 | $32.98 | $33.03 | $32.60 | $33.03 | $36.33 | 121,452 |
2017-09-14 | $32.70 | $33.35 | $32.69 | $32.86 | $36.15 | 279,432 |
2017-09-13 | $31.82 | $32.60 | $31.82 | $32.53 | $35.78 | 92,811 |
2017-09-12 | $31.42 | $31.88 | $31.32 | $31.77 | $34.95 | 81,983 |
2017-09-11 | $30.85 | $31.38 | $30.82 | $31.31 | $34.44 | 121,967 |
2017-09-08 | $31.32 | $31.32 | $30.42 | $30.74 | $33.81 | 99,139 |
2017-09-07 | $31.36 | $31.60 | $30.99 | $31.45 | $34.60 | 75,793 |
2017-09-06 | $30.68 | $31.54 | $30.68 | $31.28 | $34.41 | 176,511 |
2017-09-05 | $30.30 | $30.67 | $29.96 | $30.41 | $33.45 | 279,933 |
2017-09-01 | $29.65 | $30.24 | $29.39 | $30.07 | $33.08 | 256,628 |
2017-08-31 | $29.29 | $29.61 | $29.26 | $29.51 | $32.46 | 418,143 |
2017-08-30 | $29.07 | $29.31 | $28.78 | $29.13 | $32.04 | 128,015 |
2017-08-29 | $28.75 | $29.21 | $28.69 | $29.09 | $32.00 | 146,061 |
2017-08-28 | $29.58 | $29.65 | $28.87 | $29.18 | $32.10 | 135,322 |
2017-08-25 | $29.36 | $29.68 | $29.33 | $29.48 | $32.43 | 131,731 |
2017-08-24 | $29.12 | $29.32 | $28.95 | $29.18 | $32.10 | 111,459 |
2017-08-23 | $28.79 | $29.43 | $28.77 | $29.14 | $32.05 | 86,846 |
2017-08-22 | $28.69 | $29.03 | $28.69 | $28.91 | $31.80 | 71,773 |
2017-08-21 | $28.73 | $28.77 | $28.35 | $28.52 | $31.37 | 99,642 |
2017-08-18 | $28.62 | $29.24 | $28.38 | $28.91 | $31.80 | 132,512 |
2017-08-17 | $29.18 | $29.37 | $28.51 | $28.52 | $31.37 | 127,103 |
2017-08-16 | $29.99 | $30.12 | $29.23 | $29.32 | $32.25 | 139,381 |
2017-08-15 | $30.11 | $30.18 | $29.59 | $29.94 | $32.93 | 104,023 |
2017-08-14 | $30.41 | $30.75 | $30.15 | $30.17 | $33.19 | 99,669 |
2017-08-11 | $30.55 | $30.84 | $30.36 | $30.37 | $33.41 | 105,168 |
2017-08-10 | $31.58 | $31.62 | $30.67 | $30.78 | $33.86 | 102,240 |
2017-08-09 | $31.52 | $31.84 | $31.20 | $31.48 | $34.63 | 68,032 |
2017-08-08 | $31.41 | $31.97 | $31.24 | $31.40 | $34.54 | 87,784 |
2017-08-07 | $32.09 | $32.09 | $31.41 | $31.58 | $34.74 | 69,693 |
2017-08-04 | $31.94 | $32.30 | $31.79 | $32.12 | $35.33 | 65,714 |
2017-08-03 | $32.65 | $32.96 | $31.59 | $31.83 | $35.01 | 149,992 |
2017-08-02 | $32.75 | $33.06 | $32.12 | $32.78 | $36.06 | 133,284 |
2017-08-01 | $33.06 | $33.40 | $32.72 | $33.04 | $36.34 | 108,253 |
2017-07-31 | $32.96 | $33.40 | $32.69 | $33.08 | $36.39 | 164,019 |
2017-07-28 | $32.85 | $33.58 | $32.69 | $32.96 | $36.26 | 129,565 |
2017-07-27 | $32.35 | $33.08 | $32.18 | $33.08 | $36.39 | 132,668 |
2017-07-26 | $32.78 | $33.19 | $32.24 | $32.44 | $35.68 | 131,417 |
2017-07-25 | $32.09 | $32.85 | $32.09 | $32.41 | $35.65 | 181,282 |
2017-07-24 | $31.93 | $31.93 | $31.44 | $31.52 | $34.67 | 114,952 |
2017-07-21 | $32.20 | $32.43 | $31.62 | $31.73 | $34.90 | 131,996 |
2017-07-20 | $32.92 | $33.19 | $32.22 | $32.37 | $35.61 | 159,495 |
2017-07-19 | $31.57 | $32.68 | $31.56 | $32.62 | $35.88 | 166,856 |
2017-07-18 | $32.33 | $32.33 | $31.41 | $31.63 | $34.79 | 93,224 |
2017-07-17 | $32.05 | $32.41 | $31.86 | $31.86 | $35.05 | 84,896 |
2017-07-14 | $31.74 | $32.17 | $31.68 | $32.01 | $35.21 | 104,289 |
2017-07-13 | $31.34 | $31.72 | $31.11 | $31.71 | $34.88 | 88,908 |
2017-07-12 | $31.66 | $32.04 | $31.16 | $31.30 | $34.43 | 155,485 |
2017-07-11 | $30.80 | $31.41 | $30.60 | $31.26 | $34.39 | 105,576 |
2017-07-10 | $30.43 | $31.01 | $30.43 | $30.68 | $33.75 | 120,545 |
2017-07-07 | $30.48 | $30.68 | $29.91 | $30.52 | $33.57 | 69,783 |
2017-07-06 | $31.53 | $31.73 | $30.61 | $30.72 | $33.79 | 58,892 |
2017-07-05 | $32.55 | $32.70 | $31.26 | $31.42 | $34.56 | 96,235 |
2017-07-03 | $31.84 | $33.12 | $31.78 | $32.89 | $36.18 | 66,273 |
2017-06-30 | $31.71 | $31.93 | $31.25 | $31.61 | $34.77 | 116,740 |
2017-06-29 | $31.44 | $32.09 | $31.27 | $31.30 | $34.43 | 164,226 |
2017-06-28 | $31.12 | $31.62 | $30.96 | $31.23 | $34.35 | 95,030 |
2017-06-27 | $31.12 | $31.55 | $30.91 | $30.94 | $34.03 | 119,032 |
2017-06-26 | $31.18 | $31.43 | $30.75 | $31.01 | $34.11 | 133,648 |
2017-06-23 | $30.54 | $31.16 | $30.54 | $31.10 | $34.21 | 35,266 |
2017-06-22 | $30.61 | $31.13 | $30.40 | $30.57 | $33.63 | 84,807 |
2017-06-21 | $31.77 | $31.86 | $30.29 | $30.64 | $33.70 | 147,721 |
2017-06-20 | $32.01 | $32.01 | $31.05 | $31.82 | $34.85 | 125,199 |
2017-06-19 | $32.97 | $33.01 | $32.50 | $32.61 | $35.72 | 48,404 |
2017-06-16 | $32.29 | $33.01 | $31.95 | $32.96 | $36.10 | 92,638 |
2017-06-15 | $32.26 | $32.56 | $31.73 | $31.93 | $34.98 | 71,932 |
2017-06-14 | $33.84 | $33.84 | $32.16 | $32.58 | $35.69 | 83,075 |
2017-06-13 | $33.50 | $34.03 | $33.31 | $33.90 | $37.13 | 79,284 |
2017-06-12 | $33.41 | $34.05 | $33.25 | $33.42 | $36.61 | 97,032 |
2017-06-09 | $31.50 | $33.13 | $31.50 | $33.02 | $36.17 | 141,619 |
2017-06-08 | $31.42 | $31.82 | $31.32 | $31.40 | $34.39 | 63,584 |
2017-06-07 | $32.41 | $32.73 | $31.23 | $31.51 | $34.52 | 129,120 |
2017-06-06 | $31.83 | $32.80 | $31.78 | $32.75 | $35.87 | 71,808 |
2017-06-05 | $31.74 | $32.15 | $31.61 | $31.95 | $35.00 | 66,962 |
2017-06-02 | $32.43 | $32.43 | $31.57 | $31.76 | $34.79 | 173,731 |
2017-06-01 | $32.14 | $32.85 | $32.03 | $32.67 | $35.79 | 63,934 |
2017-05-31 | $32.02 | $32.32 | $31.77 | $32.16 | $35.23 | 94,221 |
2017-05-30 | $33.10 | $33.10 | $32.44 | $32.44 | $35.53 | 107,638 |
2017-05-26 | $33.33 | $33.49 | $33.07 | $33.37 | $36.55 | 38,508 |
2017-05-25 | $34.50 | $35.22 | $33.12 | $33.32 | $36.50 | 168,298 |
2017-05-24 | $34.89 | $35.13 | $34.34 | $34.69 | $38.00 | 38,534 |
2017-05-23 | $35.12 | $35.12 | $34.74 | $34.97 | $38.31 | 23,759 |
2017-05-22 | $35.41 | $35.50 | $34.69 | $34.91 | $38.24 | 27,102 |
2017-05-19 | $34.46 | $35.21 | $34.37 | $35.10 | $38.45 | 81,312 |
2017-05-18 | $33.87 | $34.51 | $33.62 | $34.01 | $37.25 | 54,056 |
2017-05-17 | $34.56 | $35.03 | $34.17 | $34.19 | $37.45 | 88,017 |
2017-05-16 | $35.45 | $35.49 | $34.69 | $34.91 | $38.24 | 72,900 |
2017-05-15 | $35.89 | $35.93 | $35.07 | $35.26 | $38.62 | 75,170 |
2017-05-12 | $34.89 | $35.01 | $34.54 | $34.71 | $38.02 | 28,452 |
2017-05-11 | $35.38 | $35.50 | $34.85 | $34.94 | $38.27 | 59,364 |
2017-05-10 | $34.58 | $35.40 | $34.58 | $35.12 | $38.47 | 115,369 |
2017-05-09 | $34.85 | $34.85 | $33.95 | $34.17 | $37.43 | 57,805 |
2017-05-08 | $34.26 | $34.83 | $34.24 | $34.83 | $38.15 | 70,836 |
2017-05-05 | $33.21 | $34.38 | $33.15 | $34.33 | $37.60 | 92,216 |
2017-05-04 | $34.04 | $34.04 | $32.70 | $33.03 | $36.18 | 210,846 |
2017-05-03 | $34.25 | $34.80 | $33.96 | $34.49 | $37.78 | 103,968 |
2017-05-02 | $34.76 | $35.03 | $34.01 | $34.33 | $37.60 | 148,361 |
2017-05-01 | $34.85 | $34.98 | $34.48 | $34.73 | $38.04 | 60,646 |
2017-04-28 | $35.38 | $35.59 | $34.81 | $34.87 | $38.20 | 81,370 |
2017-04-27 | $35.24 | $35.24 | $34.13 | $34.83 | $38.15 | 174,220 |
2017-04-26 | $35.58 | $36.64 | $35.49 | $35.70 | $39.10 | 139,374 |
2017-04-25 | $35.39 | $36.03 | $35.21 | $35.94 | $39.37 | 96,670 |
2017-04-24 | $35.36 | $35.52 | $35.00 | $35.00 | $38.34 | 45,254 |
2017-04-21 | $34.97 | $35.14 | $34.48 | $34.87 | $38.20 | 112,426 |
2017-04-20 | $35.00 | $35.68 | $35.00 | $35.20 | $38.56 | 98,521 |
2017-04-19 | $36.16 | $36.22 | $34.68 | $34.88 | $38.21 | 120,384 |
2017-04-18 | $36.24 | $36.80 | $35.84 | $36.00 | $39.43 | 82,652 |
2017-04-17 | $36.53 | $36.70 | $36.30 | $36.51 | $39.99 | 64,895 |
2017-04-13 | $38.02 | $38.02 | $36.35 | $36.53 | $40.01 | 147,647 |
2017-04-12 | $38.35 | $38.83 | $37.69 | $37.95 | $41.57 | 135,604 |
2017-04-11 | $38.28 | $38.43 | $37.51 | $38.26 | $41.91 | 124,983 |
2017-04-10 | $38.17 | $38.66 | $38.00 | $38.39 | $42.05 | 78,279 |
2017-04-07 | $38.04 | $38.28 | $37.63 | $37.74 | $41.34 | 110,925 |
2017-04-06 | $37.79 | $38.25 | $37.55 | $38.04 | $41.67 | 55,182 |
2017-04-05 | $38.45 | $39.05 | $37.35 | $37.44 | $41.01 | 196,340 |
2017-04-04 | $37.41 | $37.82 | $36.70 | $37.77 | $41.37 | 83,037 |
2017-04-03 | $37.42 | $37.55 | $36.46 | $37.24 | $40.79 | 99,342 |
2017-03-31 | $37.54 | $37.73 | $36.98 | $37.38 | $40.94 | 102,071 |
2017-03-30 | $37.90 | $38.05 | $37.20 | $37.55 | $41.13 | 178,063 |
2017-03-29 | $36.32 | $37.39 | $36.13 | $37.34 | $40.90 | 353,651 |
2017-03-28 | $35.42 | $36.49 | $35.29 | $36.33 | $39.79 | 92,168 |
2017-03-27 | $35.06 | $35.51 | $34.88 | $35.33 | $38.70 | 76,259 |
2017-03-24 | $35.92 | $36.11 | $35.49 | $35.58 | $38.97 | 63,660 |
2017-03-23 | $35.96 | $36.45 | $35.82 | $35.92 | $39.35 | 56,786 |
2017-03-22 | $36.04 | $36.41 | $35.74 | $36.12 | $39.56 | 116,316 |
2017-03-21 | $37.20 | $37.30 | $36.21 | $36.36 | $39.68 | 79,135 |
2017-03-20 | $36.75 | $37.10 | $36.43 | $37.02 | $40.40 | 82,796 |
2017-03-17 | $37.45 | $37.56 | $37.10 | $37.10 | $40.48 | 33,530 |
2017-03-16 | $37.70 | $37.75 | $37.00 | $37.18 | $40.57 | 43,128 |
2017-03-15 | $36.67 | $37.79 | $36.40 | $37.63 | $41.06 | 117,791 |
2017-03-14 | $36.40 | $36.40 | $35.40 | $36.13 | $39.42 | 132,764 |
2017-03-13 | $36.84 | $37.29 | $36.68 | $36.92 | $40.29 | 98,863 |
2017-03-10 | $37.50 | $37.56 | $36.50 | $36.89 | $40.25 | 86,954 |
2017-03-09 | $36.19 | $37.00 | $35.76 | $36.95 | $40.32 | 181,917 |
2017-03-08 | $38.47 | $38.59 | $36.53 | $36.58 | $39.92 | 209,408 |
2017-03-07 | $39.49 | $39.79 | $38.53 | $38.56 | $42.08 | 74,021 |
2017-03-06 | $38.96 | $39.39 | $38.71 | $39.31 | $42.89 | 41,296 |
2017-03-03 | $39.38 | $39.71 | $38.95 | $39.14 | $42.71 | 67,340 |
2017-03-02 | $39.56 | $40.10 | $39.30 | $39.35 | $42.94 | 61,460 |
2017-03-01 | $39.07 | $40.37 | $39.07 | $40.08 | $43.73 | 280,129 |
2017-02-28 | $38.53 | $38.86 | $38.29 | $38.46 | $41.97 | 351,380 |
2017-02-27 | $38.18 | $39.06 | $38.02 | $38.81 | $42.35 | 93,492 |
2017-02-24 | $38.46 | $38.55 | $37.72 | $38.09 | $41.56 | 72,521 |
2017-02-23 | $39.28 | $39.42 | $38.36 | $38.83 | $42.37 | 114,828 |
2017-02-22 | $39.33 | $39.39 | $38.45 | $38.48 | $41.99 | 89,184 |
2017-02-21 | $39.81 | $40.15 | $39.70 | $39.76 | $43.39 | 107,600 |
2017-02-17 | $39.38 | $39.47 | $38.99 | $39.28 | $42.86 | 65,939 |
2017-02-16 | $41.00 | $41.01 | $39.61 | $39.68 | $43.30 | 86,340 |
2017-02-15 | $40.84 | $41.25 | $40.55 | $40.76 | $44.48 | 48,464 |
2017-02-14 | $40.98 | $41.18 | $40.15 | $41.13 | $44.88 | 71,230 |
2017-02-13 | $40.58 | $40.90 | $40.44 | $40.86 | $44.59 | 34,790 |
2017-02-10 | $40.66 | $41.16 | $40.57 | $40.73 | $44.44 | 50,722 |
2017-02-09 | $39.71 | $40.29 | $39.68 | $40.08 | $43.73 | 77,753 |
2017-02-08 | $38.80 | $39.43 | $38.05 | $39.30 | $42.88 | 126,014 |
2017-02-07 | $40.16 | $40.36 | $38.86 | $39.20 | $42.77 | 121,882 |
2017-02-06 | $41.06 | $41.33 | $40.18 | $40.39 | $44.07 | 72,062 |
2017-02-03 | $40.74 | $41.50 | $40.31 | $41.20 | $44.96 | 133,869 |
2017-02-02 | $40.14 | $40.56 | $39.49 | $40.47 | $44.16 | 97,893 |
2017-02-01 | $41.11 | $41.11 | $39.47 | $39.95 | $43.59 | 173,911 |
2017-01-31 | $40.57 | $40.63 | $39.76 | $40.56 | $44.26 | 161,019 |
2017-01-30 | $41.61 | $42.02 | $40.03 | $40.52 | $44.21 | 198,360 |
2017-01-27 | $42.61 | $42.61 | $41.85 | $42.08 | $45.92 | 43,960 |
2017-01-26 | $43.30 | $43.36 | $42.86 | $42.95 | $46.87 | 30,435 |
2017-01-25 | $42.65 | $43.21 | $42.54 | $42.92 | $46.83 | 53,836 |
2017-01-24 | $41.82 | $42.75 | $41.73 | $42.39 | $46.26 | 93,185 |
2017-01-23 | $41.92 | $42.21 | $41.16 | $41.51 | $45.29 | 119,122 |
2017-01-20 | $42.65 | $42.96 | $42.29 | $42.49 | $46.36 | 45,911 |
2017-01-19 | $42.45 | $42.65 | $41.95 | $42.07 | $45.91 | 57,949 |
2017-01-18 | $42.47 | $42.92 | $42.39 | $42.65 | $46.54 | 46,540 |
2017-01-17 | $42.52 | $43.17 | $42.52 | $42.90 | $46.81 | 87,904 |
2017-01-13 | $42.24 | $42.75 | $42.24 | $42.38 | $46.24 | 42,179 |
2017-01-12 | $43.49 | $43.50 | $42.34 | $42.55 | $46.43 | 56,652 |
2017-01-11 | $42.12 | $43.13 | $42.06 | $42.99 | $46.91 | 124,685 |
2017-01-10 | $42.77 | $43.00 | $42.03 | $42.03 | $45.86 | 124,088 |
2017-01-09 | $43.62 | $43.62 | $42.77 | $42.89 | $46.80 | 149,765 |
2017-01-06 | $44.48 | $44.48 | $43.64 | $44.21 | $48.24 | 43,590 |
2017-01-05 | $44.56 | $44.88 | $43.78 | $44.21 | $48.24 | 157,208 |
2017-01-04 | $44.79 | $44.79 | $44.15 | $44.53 | $48.59 | 29,001 |
2017-01-03 | $44.45 | $45.24 | $43.60 | $44.60 | $48.67 | 104,780 |
2016-12-30 | $43.58 | $44.19 | $43.27 | $43.61 | $47.59 | 112,003 |
2016-12-29 | $43.81 | $44.07 | $43.51 | $43.71 | $47.70 | 126,069 |
2016-12-28 | $45.09 | $45.23 | $43.93 | $43.99 | $48.00 | 79,164 |
2016-12-27 | $44.75 | $45.20 | $44.75 | $44.89 | $48.98 | 102,921 |
2016-12-23 | $44.61 | $44.81 | $44.48 | $44.63 | $48.70 | 30,076 |
2016-12-22 | $44.40 | $44.98 | $44.36 | $44.87 | $48.96 | 32,120 |
2016-12-21 | $44.58 | $44.84 | $44.24 | $44.49 | $48.55 | 90,097 |
2016-12-20 | $44.94 | $45.14 | $44.24 | $44.39 | $48.33 | 68,471 |
2016-12-19 | $45.12 | $45.16 | $44.44 | $44.59 | $48.55 | 120,894 |
2016-12-16 | $44.96 | $45.20 | $44.58 | $45.02 | $49.01 | 82,968 |
2016-12-15 | $43.77 | $44.75 | $43.34 | $44.51 | $48.46 | 96,779 |
2016-12-14 | $45.70 | $46.01 | $43.96 | $44.09 | $48.00 | 151,572 |
2016-12-13 | $45.81 | $46.83 | $44.97 | $46.29 | $50.40 | 88,781 |
2016-12-12 | $46.82 | $46.90 | $44.83 | $45.17 | $49.18 | 148,819 |
2016-12-09 | $44.51 | $44.74 | $44.14 | $44.63 | $48.59 | 88,373 |
2016-12-08 | $44.00 | $44.40 | $43.38 | $44.33 | $48.26 | 172,892 |
2016-12-07 | $42.82 | $43.83 | $42.82 | $43.78 | $47.66 | 99,224 |
2016-12-06 | $42.93 | $43.49 | $42.27 | $43.21 | $47.04 | 69,024 |
2016-12-05 | $43.24 | $43.95 | $43.02 | $43.30 | $47.14 | 81,588 |
2016-12-02 | $42.37 | $43.00 | $42.14 | $42.59 | $46.37 | 53,056 |
2016-12-01 | $43.75 | $44.00 | $42.36 | $42.44 | $46.21 | 192,155 |
2016-11-30 | $40.81 | $42.88 | $40.81 | $42.19 | $45.93 | 341,587 |
2016-11-29 | $37.95 | $38.56 | $37.40 | $38.16 | $41.55 | 116,014 |
2016-11-28 | $40.54 | $40.60 | $39.03 | $39.14 | $42.61 | 96,003 |
2016-11-25 | $40.36 | $40.41 | $39.85 | $40.28 | $43.85 | 16,184 |
2016-11-23 | $39.92 | $40.83 | $39.92 | $40.60 | $44.20 | 53,057 |
2016-11-22 | $40.31 | $40.70 | $39.34 | $40.24 | $43.81 | 111,170 |
2016-11-21 | $39.50 | $40.43 | $39.50 | $40.17 | $43.73 | 220,822 |
2016-11-18 | $38.54 | $38.89 | $38.09 | $38.52 | $41.94 | 47,194 |
2016-11-17 | $39.12 | $39.83 | $38.01 | $38.15 | $41.53 | 123,540 |
2016-11-16 | $39.03 | $39.53 | $38.44 | $38.67 | $42.10 | 108,774 |
2016-11-15 | $37.63 | $39.26 | $37.63 | $39.19 | $42.67 | 227,348 |
2016-11-14 | $36.52 | $37.19 | $36.10 | $37.17 | $40.47 | 87,742 |
2016-11-11 | $37.57 | $37.78 | $36.19 | $36.83 | $40.10 | 177,105 |
2016-11-10 | $37.73 | $38.65 | $37.48 | $38.05 | $41.43 | 191,267 |
2016-11-09 | $36.31 | $38.30 | $35.84 | $37.85 | $41.21 | 175,229 |
2016-11-08 | $36.06 | $37.00 | $36.01 | $36.56 | $39.80 | 135,147 |
2016-11-07 | $35.76 | $36.45 | $35.76 | $36.45 | $39.68 | 123,336 |
2016-11-04 | $35.09 | $35.58 | $34.50 | $34.96 | $38.06 | 123,609 |
2016-11-03 | $35.05 | $35.50 | $34.71 | $35.28 | $38.41 | 91,004 |
2016-11-02 | $35.31 | $35.36 | $34.20 | $35.01 | $38.12 | 232,926 |
2016-11-01 | $36.25 | $36.50 | $35.04 | $35.84 | $39.02 | 171,000 |
2016-10-31 | $36.45 | $36.71 | $35.66 | $35.80 | $38.98 | 320,010 |
2016-10-28 | $36.92 | $37.90 | $36.35 | $36.65 | $39.90 | 95,819 |
2016-10-27 | $37.86 | $37.86 | $37.09 | $37.09 | $40.38 | 83,524 |
2016-10-26 | $36.71 | $37.66 | $36.30 | $37.38 | $40.70 | 170,890 |
2016-10-25 | $37.63 | $38.43 | $37.16 | $37.24 | $40.54 | 103,736 |
2016-10-24 | $38.04 | $38.18 | $36.93 | $37.74 | $41.09 | 107,623 |
2016-10-21 | $37.95 | $38.02 | $37.47 | $37.95 | $41.32 | 93,147 |
2016-10-20 | $38.24 | $38.70 | $37.67 | $38.44 | $41.85 | 53,258 |
2016-10-19 | $38.00 | $39.10 | $38.00 | $38.56 | $41.98 | 126,644 |
2016-10-18 | $37.89 | $38.01 | $37.18 | $37.45 | $40.77 | 125,192 |
2016-10-17 | $37.51 | $37.83 | $36.83 | $37.21 | $40.51 | 102,684 |
2016-10-14 | $38.41 | $38.60 | $37.50 | $37.59 | $40.93 | 102,482 |
2016-10-13 | $37.82 | $38.33 | $36.98 | $37.91 | $41.27 | 153,453 |
2016-10-12 | $38.45 | $38.68 | $37.80 | $38.41 | $41.82 | 98,345 |
2016-10-11 | $39.57 | $39.57 | $38.38 | $38.72 | $42.16 | 159,094 |
2016-10-10 | $39.33 | $39.99 | $39.09 | $39.69 | $43.21 | 154,408 |
2016-10-07 | $39.01 | $39.18 | $38.19 | $38.41 | $41.82 | 283,555 |
2016-10-06 | $38.85 | $39.17 | $38.13 | $38.79 | $42.23 | 82,347 |
2016-10-05 | $38.20 | $38.99 | $38.20 | $38.67 | $42.10 | 130,622 |
2016-10-04 | $38.48 | $38.56 | $37.28 | $37.56 | $40.89 | 57,446 |
2016-10-03 | $38.46 | $38.52 | $37.75 | $38.27 | $41.67 | 81,698 |
2016-09-30 | $37.93 | $38.85 | $37.56 | $38.45 | $41.86 | 105,646 |
2016-09-29 | $37.33 | $38.23 | $36.82 | $37.47 | $40.79 | 167,421 |
2016-09-28 | $34.73 | $37.55 | $34.29 | $37.48 | $40.81 | 277,347 |
2016-09-27 | $34.39 | $34.54 | $33.64 | $34.44 | $37.50 | 101,235 |
2016-09-26 | $35.31 | $35.69 | $34.75 | $34.76 | $37.84 | 47,586 |
2016-09-23 | $35.76 | $36.42 | $34.78 | $35.12 | $38.24 | 101,430 |
2016-09-22 | $36.56 | $36.98 | $36.04 | $36.12 | $39.32 | 63,407 |
2016-09-21 | $35.18 | $35.91 | $34.91 | $35.86 | $39.04 | 150,873 |
2016-09-20 | $34.98 | $35.37 | $34.49 | $34.49 | $37.44 | 169,080 |
2016-09-19 | $35.56 | $35.86 | $35.08 | $35.11 | $38.12 | 116,432 |
2016-09-16 | $34.92 | $35.39 | $34.80 | $35.16 | $38.17 | 69,848 |
2016-09-15 | $35.24 | $36.23 | $35.07 | $35.75 | $38.81 | 73,476 |
2016-09-14 | $35.73 | $36.50 | $34.74 | $35.00 | $38.00 | 182,996 |
2016-09-13 | $37.05 | $37.07 | $35.60 | $35.84 | $38.91 | 171,031 |
2016-09-12 | $36.80 | $38.36 | $36.67 | $38.00 | $41.25 | 108,076 |
2016-09-09 | $39.03 | $39.06 | $37.44 | $37.44 | $40.64 | 114,628 |
2016-09-08 | $38.75 | $39.85 | $38.43 | $39.68 | $43.08 | 116,761 |
2016-09-07 | $38.21 | $38.53 | $38.00 | $38.35 | $41.63 | 44,657 |
2016-09-06 | $37.08 | $38.14 | $37.08 | $38.11 | $41.37 | 86,501 |
2016-09-02 | $36.84 | $37.19 | $36.62 | $36.96 | $40.12 | 62,278 |
2016-09-01 | $36.08 | $36.35 | $35.68 | $36.25 | $39.35 | 66,224 |
2016-08-31 | $37.26 | $37.26 | $36.00 | $36.50 | $39.62 | 103,223 |
2016-08-30 | $37.99 | $38.33 | $37.31 | $37.51 | $40.72 | 42,513 |
2016-08-29 | $36.99 | $37.92 | $36.99 | $37.83 | $41.07 | 27,007 |
2016-08-26 | $37.67 | $38.25 | $37.00 | $37.35 | $40.55 | 45,375 |
2016-08-25 | $37.70 | $37.86 | $37.35 | $37.57 | $40.79 | 83,683 |
2016-08-24 | $37.75 | $38.14 | $37.60 | $37.75 | $40.98 | 61,595 |
2016-08-23 | $37.68 | $38.30 | $37.63 | $38.05 | $41.31 | 64,011 |
2016-08-22 | $37.55 | $37.87 | $37.22 | $37.70 | $40.93 | 55,003 |
2016-08-19 | $39.03 | $39.03 | $38.23 | $38.43 | $41.72 | 131,664 |
2016-08-18 | $37.84 | $39.08 | $37.84 | $39.08 | $42.42 | 230,829 |
2016-08-17 | $37.12 | $37.72 | $37.00 | $37.70 | $40.93 | 76,415 |
2016-08-16 | $37.40 | $37.71 | $36.86 | $37.47 | $40.68 | 61,384 |
2016-08-15 | $37.11 | $37.54 | $37.08 | $37.31 | $40.50 | 62,456 |
2016-08-12 | $36.21 | $36.98 | $36.21 | $36.74 | $39.88 | 137,896 |
2016-08-11 | $35.61 | $36.65 | $35.51 | $36.35 | $39.46 | 97,621 |
2016-08-10 | $36.33 | $36.52 | $35.24 | $35.37 | $38.40 | 80,416 |
2016-08-09 | $36.99 | $36.99 | $35.99 | $36.23 | $39.33 | 49,920 |
2016-08-08 | $36.11 | $37.08 | $36.00 | $36.64 | $39.78 | 150,372 |
2016-08-05 | $35.19 | $35.73 | $34.97 | $35.68 | $38.73 | 90,770 |
2016-08-04 | $35.00 | $35.53 | $34.67 | $35.06 | $38.06 | 163,613 |
2016-08-03 | $33.80 | $35.14 | $33.68 | $35.11 | $38.12 | 200,326 |
2016-08-02 | $33.80 | $34.21 | $32.70 | $33.86 | $36.76 | 192,742 |
2016-08-01 | $34.83 | $34.95 | $33.11 | $33.34 | $36.19 | 218,447 |
2016-07-29 | $34.34 | $35.77 | $33.95 | $35.77 | $38.83 | 107,639 |
2016-07-28 | $35.52 | $35.55 | $34.74 | $35.19 | $38.20 | 86,556 |
2016-07-27 | $36.25 | $36.59 | $35.00 | $35.26 | $38.28 | 191,994 |
2016-07-26 | $35.30 | $36.13 | $35.30 | $36.07 | $39.16 | 92,918 |
2016-07-25 | $36.54 | $36.81 | $35.49 | $35.73 | $38.79 | 196,252 |
2016-07-22 | $37.15 | $37.33 | $36.89 | $37.22 | $40.41 | 54,391 |
2016-07-21 | $37.77 | $38.20 | $36.87 | $37.03 | $40.20 | 70,630 |
2016-07-20 | $37.34 | $38.08 | $36.97 | $37.76 | $40.99 | 226,324 |
2016-07-19 | $37.97 | $38.22 | $37.62 | $37.82 | $41.06 | 37,259 |
2016-07-18 | $37.86 | $38.35 | $37.60 | $38.33 | $41.61 | 105,396 |
2016-07-15 | $38.57 | $38.77 | $38.01 | $38.32 | $41.60 | 56,259 |
2016-07-14 | $38.21 | $38.74 | $38.14 | $38.32 | $41.60 | 124,344 |
2016-07-13 | $38.40 | $38.82 | $37.30 | $38.03 | $41.28 | 113,450 |
2016-07-12 | $37.81 | $38.93 | $37.79 | $38.60 | $41.90 | 175,119 |
2016-07-11 | $37.08 | $37.40 | $36.81 | $36.83 | $39.98 | 68,640 |
2016-07-08 | $36.57 | $36.95 | $36.05 | $36.72 | $39.86 | 92,497 |
2016-07-07 | $36.97 | $37.40 | $35.33 | $35.75 | $38.81 | 246,797 |
2016-07-06 | $35.77 | $36.62 | $35.38 | $36.58 | $39.71 | 124,784 |
2016-07-05 | $36.82 | $37.01 | $35.43 | $36.20 | $39.30 | 159,670 |
2016-07-01 | $37.42 | $38.00 | $37.28 | $37.85 | $41.09 | 91,540 |
2016-06-30 | $36.49 | $37.38 | $36.36 | $37.38 | $40.58 | 136,740 |
2016-06-29 | $35.80 | $37.09 | $35.80 | $36.74 | $39.88 | 166,630 |
2016-06-28 | $34.45 | $35.30 | $34.37 | $35.26 | $38.28 | 159,810 |
2016-06-27 | $34.62 | $35.03 | $32.95 | $33.47 | $36.33 | 258,892 |
2016-06-24 | $35.26 | $36.61 | $35.21 | $35.47 | $38.51 | 263,969 |
2016-06-23 | $37.89 | $38.25 | $37.50 | $38.23 | $41.50 | 99,620 |
2016-06-22 | $37.67 | $37.98 | $36.95 | $37.00 | $40.17 | 114,726 |
2016-06-21 | $36.52 | $37.72 | $36.38 | $37.59 | $40.68 | 83,454 |
2016-06-20 | $36.89 | $37.38 | $36.77 | $36.77 | $39.79 | 153,533 |
2016-06-17 | $36.35 | $36.35 | $35.80 | $36.16 | $39.13 | 137,636 |
2016-06-16 | $35.30 | $35.56 | $34.05 | $35.48 | $38.40 | 235,818 |
2016-06-15 | $35.61 | $36.54 | $35.28 | $35.76 | $38.70 | 185,769 |
2016-06-14 | $35.73 | $36.28 | $35.15 | $35.91 | $38.86 | 98,600 |
2016-06-13 | $35.67 | $36.91 | $35.67 | $36.02 | $38.98 | 79,719 |
2016-06-10 | $37.18 | $37.41 | $36.08 | $36.28 | $39.26 | 133,637 |
2016-06-09 | $37.40 | $38.19 | $37.36 | $37.98 | $41.10 | 81,870 |
2016-06-08 | $38.87 | $39.24 | $38.14 | $38.36 | $41.51 | 152,180 |
2016-06-07 | $37.22 | $38.66 | $37.22 | $38.49 | $41.65 | 147,187 |
2016-06-06 | $35.80 | $36.91 | $35.79 | $36.86 | $39.89 | 183,058 |
2016-06-03 | $35.63 | $35.86 | $34.82 | $35.30 | $38.20 | 97,176 |
2016-06-02 | $35.28 | $35.54 | $34.73 | $35.54 | $38.46 | 126,519 |
2016-06-01 | $34.72 | $35.84 | $34.68 | $35.72 | $38.66 | 115,090 |
2016-05-31 | $35.98 | $36.63 | $35.27 | $35.59 | $38.51 | 84,594 |
2016-05-27 | $35.62 | $35.98 | $35.34 | $35.94 | $38.89 | 45,073 |
2016-05-26 | $36.50 | $36.81 | $35.68 | $35.86 | $38.81 | 71,000 |
2016-05-25 | $35.32 | $36.32 | $35.32 | $36.20 | $39.17 | 107,876 |
2016-05-24 | $35.00 | $35.45 | $34.68 | $35.06 | $37.94 | 50,536 |
2016-05-23 | $34.76 | $35.00 | $34.23 | $34.76 | $37.62 | 113,548 |
2016-05-20 | $34.81 | $35.06 | $34.35 | $34.93 | $37.80 | 89,216 |
2016-05-19 | $33.73 | $34.61 | $33.18 | $34.51 | $37.35 | 146,467 |
2016-05-18 | $35.19 | $35.39 | $34.05 | $34.43 | $37.26 | 112,876 |
2016-05-17 | $35.14 | $35.75 | $34.68 | $35.19 | $38.08 | 121,889 |
2016-05-16 | $35.00 | $35.06 | $34.51 | $34.92 | $37.79 | 109,489 |
2016-05-13 | $33.99 | $34.84 | $33.60 | $33.76 | $36.53 | 243,122 |
2016-05-12 | $34.98 | $35.55 | $34.19 | $34.62 | $37.46 | 119,660 |
2016-05-11 | $34.01 | $35.03 | $33.60 | $34.44 | $37.27 | 102,292 |
2016-05-10 | $33.50 | $34.28 | $33.45 | $34.24 | $37.05 | 105,076 |
2016-05-09 | $33.96 | $33.96 | $32.21 | $33.09 | $35.81 | 156,628 |
2016-05-06 | $33.81 | $34.79 | $33.57 | $34.05 | $36.85 | 48,431 |
2016-05-05 | $34.99 | $35.19 | $33.61 | $34.11 | $36.91 | 195,646 |
2016-05-04 | $34.70 | $35.23 | $33.40 | $33.73 | $36.50 | 199,745 |
2016-05-03 | $35.67 | $35.67 | $34.32 | $34.73 | $37.58 | 160,916 |
2016-05-02 | $36.79 | $36.79 | $35.62 | $36.47 | $39.47 | 92,399 |
2016-04-29 | $36.74 | $37.58 | $35.50 | $36.55 | $39.55 | 203,605 |
2016-04-28 | $37.50 | $37.90 | $36.32 | $36.62 | $39.63 | 152,898 |
2016-04-27 | $36.64 | $37.83 | $36.64 | $37.62 | $40.71 | 215,440 |
2016-04-26 | $35.68 | $36.35 | $35.48 | $36.31 | $39.29 | 53,083 |
2016-04-25 | $36.10 | $36.10 | $34.80 | $35.29 | $38.19 | 193,133 |
2016-04-22 | $35.18 | $36.38 | $35.18 | $36.17 | $39.14 | 95,478 |
2016-04-21 | $35.84 | $35.96 | $35.00 | $35.17 | $38.06 | 49,953 |
2016-04-20 | $34.50 | $36.04 | $34.41 | $35.49 | $38.41 | 140,732 |
2016-04-19 | $33.90 | $34.91 | $33.61 | $34.89 | $37.76 | 190,925 |
2016-04-18 | $31.14 | $33.64 | $31.00 | $33.57 | $36.33 | 223,203 |
2016-04-15 | $32.90 | $33.08 | $32.40 | $32.51 | $35.18 | 109,522 |
2016-04-14 | $33.48 | $33.48 | $32.96 | $33.37 | $36.11 | 61,221 |
2016-04-13 | $32.98 | $33.35 | $32.47 | $33.15 | $35.87 | 293,984 |
2016-04-12 | $31.31 | $33.21 | $31.24 | $32.90 | $35.60 | 283,844 |
2016-04-11 | $31.67 | $31.88 | $30.99 | $30.99 | $33.54 | 94,915 |
2016-04-08 | $31.00 | $31.54 | $30.96 | $31.25 | $33.82 | 142,221 |
2016-04-07 | $29.88 | $30.50 | $29.56 | $30.01 | $32.48 | 105,375 |
2016-04-06 | $29.65 | $30.45 | $29.23 | $30.43 | $32.93 | 222,908 |
2016-04-05 | $29.36 | $29.55 | $28.99 | $29.17 | $31.57 | 77,288 |
2016-04-04 | $30.05 | $30.56 | $29.44 | $29.63 | $32.06 | 100,568 |
2016-04-01 | $29.95 | $30.21 | $29.63 | $30.00 | $32.47 | 166,552 |
2016-03-31 | $30.70 | $31.42 | $30.70 | $30.92 | $33.46 | 92,332 |
2016-03-30 | $31.28 | $31.52 | $30.52 | $30.90 | $33.44 | 208,961 |
2016-03-29 | $30.00 | $30.80 | $29.44 | $30.71 | $33.23 | 135,418 |
2016-03-28 | $30.66 | $30.79 | $30.04 | $30.47 | $32.97 | 75,039 |
2016-03-24 | $29.48 | $30.72 | $29.34 | $30.70 | $33.22 | 136,032 |
2016-03-23 | $31.59 | $31.65 | $30.36 | $30.42 | $32.92 | 246,572 |
2016-03-22 | $31.55 | $32.53 | $31.55 | $32.03 | $34.49 | 177,833 |
2016-03-21 | $32.37 | $32.63 | $31.65 | $32.23 | $34.70 | 256,004 |
2016-03-18 | $32.87 | $33.21 | $32.00 | $32.49 | $34.98 | 333,874 |
2016-03-17 | $31.96 | $32.96 | $31.52 | $32.49 | $34.98 | 201,392 |
2016-03-16 | $30.57 | $31.66 | $30.48 | $31.55 | $33.97 | 263,573 |
2016-03-15 | $29.81 | $30.48 | $29.36 | $30.48 | $32.82 | 158,717 |
2016-03-14 | $30.44 | $30.83 | $29.95 | $30.60 | $32.95 | 201,675 |
2016-03-11 | $30.38 | $31.21 | $30.28 | $30.98 | $33.36 | 325,318 |
2016-03-10 | $29.56 | $29.62 | $28.48 | $29.56 | $31.83 | 261,899 |
2016-03-09 | $29.30 | $30.30 | $28.75 | $29.55 | $31.82 | 241,859 |
2016-03-08 | $30.97 | $30.97 | $28.59 | $28.62 | $30.82 | 396,948 |
2016-03-07 | $29.89 | $31.35 | $29.71 | $31.30 | $33.70 | 273,097 |
2016-03-04 | $29.51 | $30.75 | $29.00 | $29.90 | $32.19 | 349,634 |
2016-03-03 | $28.22 | $29.38 | $28.22 | $29.29 | $31.54 | 256,274 |
2016-03-02 | $26.78 | $28.44 | $26.46 | $28.44 | $30.62 | 386,818 |
2016-03-01 | $26.35 | $27.20 | $25.75 | $27.02 | $29.09 | 217,777 |
2016-02-29 | $26.72 | $26.86 | $25.85 | $26.05 | $28.05 | 197,566 |
2016-02-26 | $27.06 | $27.19 | $26.34 | $26.48 | $28.51 | 229,333 |
2016-02-25 | $25.99 | $26.24 | $25.10 | $26.18 | $28.19 | 329,020 |
2016-02-24 | $24.74 | $26.19 | $24.49 | $26.09 | $28.09 | 366,393 |
2016-02-23 | $26.70 | $27.11 | $25.46 | $25.59 | $27.55 | 176,884 |
2016-02-22 | $26.89 | $27.62 | $26.89 | $27.32 | $29.42 | 300,364 |
2016-02-19 | $25.76 | $26.16 | $25.19 | $26.14 | $28.15 | 132,560 |
2016-02-18 | $27.40 | $27.50 | $26.07 | $26.33 | $28.35 | 340,450 |
2016-02-17 | $25.70 | $27.11 | $25.70 | $26.86 | $28.92 | 317,363 |
2016-02-16 | $25.73 | $25.80 | $24.61 | $25.36 | $27.31 | 276,853 |
2016-02-12 | $24.39 | $25.05 | $23.87 | $24.85 | $26.76 | 551,130 |
2016-02-11 | $23.08 | $23.96 | $22.37 | $23.65 | $25.46 | 680,268 |
2016-02-10 | $24.00 | $24.99 | $23.46 | $23.87 | $25.70 | 336,124 |
2016-02-09 | $24.74 | $25.03 | $23.34 | $24.15 | $26.00 | 559,581 |
2016-02-08 | $24.50 | $25.59 | $23.72 | $25.29 | $27.23 | 442,589 |
2016-02-05 | $25.80 | $25.95 | $24.96 | $25.41 | $27.36 | 359,509 |
2016-02-04 | $26.50 | $27.46 | $26.16 | $26.48 | $28.51 | 660,641 |
2016-02-03 | $25.29 | $26.44 | $23.59 | $26.44 | $28.47 | 527,161 |
2016-02-02 | $25.11 | $25.18 | $24.30 | $24.55 | $26.43 | 351,839 |
2016-02-01 | $26.44 | $26.65 | $25.55 | $26.29 | $28.31 | 387,442 |
2016-01-29 | $26.00 | $27.40 | $25.81 | $27.34 | $29.44 | 330,105 |
2016-01-28 | $26.13 | $26.47 | $24.95 | $25.95 | $27.94 | 471,934 |
2016-01-27 | $24.23 | $25.78 | $23.85 | $24.43 | $26.30 | 410,208 |
2016-01-26 | $23.62 | $24.72 | $23.18 | $24.70 | $26.60 | 370,090 |
2016-01-25 | $24.31 | $25.44 | $22.88 | $22.94 | $24.70 | 436,396 |
2016-01-22 | $24.91 | $25.65 | $24.13 | $25.28 | $27.22 | 537,828 |
2016-01-21 | $21.92 | $23.80 | $21.60 | $23.37 | $25.16 | 653,366 |
2016-01-20 | $22.50 | $22.60 | $20.40 | $21.90 | $23.58 | 721,124 |
2016-01-19 | $24.87 | $24.93 | $22.50 | $23.28 | $25.07 | 364,851 |
2016-01-15 | $24.00 | $24.85 | $23.47 | $24.40 | $26.27 | 532,239 |
2016-01-14 | $24.29 | $26.31 | $23.58 | $25.87 | $27.86 | 475,000 |
2016-01-13 | $25.50 | $25.90 | $23.36 | $23.83 | $25.66 | 485,796 |
2016-01-12 | $25.55 | $25.60 | $23.50 | $24.82 | $26.72 | 386,587 |
2016-01-11 | $26.03 | $26.07 | $24.10 | $24.73 | $26.63 | 311,114 |
2016-01-08 | $27.50 | $27.50 | $25.60 | $25.80 | $27.78 | 333,254 |
2016-01-07 | $26.79 | $28.04 | $26.27 | $26.47 | $28.50 | 502,240 |
2016-01-06 | $28.92 | $28.92 | $27.45 | $27.88 | $30.02 | 404,578 |
2016-01-05 | $29.78 | $30.17 | $29.16 | $30.17 | $32.48 | 129,872 |
2016-01-04 | $29.97 | $30.33 | $28.88 | $29.86 | $32.15 | 257,913 |
2015-12-31 | $29.50 | $30.25 | $29.31 | $29.93 | $32.23 | 233,732 |
2015-12-30 | $29.99 | $30.58 | $29.64 | $29.67 | $31.95 | 133,568 |
2015-12-29 | $31.17 | $31.38 | $30.30 | $30.59 | $32.94 | 127,075 |
2015-12-28 | $30.60 | $30.63 | $29.95 | $30.21 | $32.53 | 162,667 |
2015-12-24 | $32.03 | $32.13 | $31.19 | $31.46 | $33.87 | 190,921 |
2015-12-23 | $30.47 | $32.04 | $30.41 | $32.03 | $34.49 | 361,493 |
2015-12-22 | $28.97 | $29.69 | $28.70 | $29.40 | $31.66 | 178,561 |
2015-12-21 | $28.99 | $29.31 | $28.31 | $28.74 | $30.83 | 208,137 |
2015-12-18 | $29.95 | $29.95 | $28.88 | $28.88 | $30.98 | 460,449 |
2015-12-17 | $31.58 | $31.58 | $29.92 | $29.95 | $32.13 | 195,255 |
2015-12-16 | $31.85 | $32.36 | $30.88 | $31.58 | $33.88 | 199,096 |
2015-12-15 | $30.96 | $32.18 | $30.96 | $31.99 | $34.31 | 305,056 |
2015-12-14 | $29.61 | $30.57 | $29.01 | $30.22 | $32.42 | 310,948 |
2015-12-11 | $31.50 | $31.50 | $29.81 | $29.87 | $32.04 | 366,016 |
2015-12-10 | $31.46 | $32.97 | $31.31 | $32.13 | $34.46 | 198,749 |
2015-12-09 | $31.27 | $33.04 | $30.83 | $31.64 | $33.94 | 322,249 |
2015-12-08 | $30.43 | $31.77 | $29.60 | $30.83 | $33.07 | 270,496 |
2015-12-07 | $32.79 | $32.79 | $30.80 | $31.70 | $34.00 | 380,801 |
2015-12-04 | $34.10 | $34.57 | $32.96 | $34.22 | $36.71 | 185,797 |
2015-12-03 | $36.51 | $36.62 | $34.41 | $34.72 | $37.24 | 177,572 |
2015-12-02 | $37.94 | $38.30 | $35.93 | $36.15 | $38.78 | 170,774 |
2015-12-01 | $37.96 | $38.58 | $37.87 | $38.54 | $41.34 | 131,895 |
2015-11-30 | $37.91 | $38.71 | $37.75 | $37.98 | $40.74 | 149,486 |
2015-11-27 | $37.53 | $38.00 | $37.42 | $37.68 | $40.42 | 35,109 |
2015-11-25 | $38.35 | $38.95 | $37.79 | $38.31 | $41.09 | 66,991 |
2015-11-24 | $37.58 | $39.20 | $37.45 | $38.93 | $41.76 | 141,383 |
2015-11-23 | $36.71 | $37.60 | $36.25 | $37.21 | $39.91 | 84,639 |
2015-11-20 | $37.51 | $37.89 | $36.62 | $36.70 | $39.37 | 76,298 |
2015-11-19 | $38.21 | $38.48 | $36.95 | $37.51 | $40.24 | 116,391 |
2015-11-18 | $38.05 | $38.63 | $37.16 | $38.50 | $41.30 | 137,752 |
2015-11-17 | $37.82 | $38.25 | $37.05 | $37.30 | $40.01 | 100,461 |
2015-11-16 | $35.72 | $38.25 | $35.72 | $38.17 | $40.94 | 272,045 |
2015-11-13 | $35.93 | $36.33 | $34.96 | $35.76 | $38.36 | 129,912 |
2015-11-12 | $37.07 | $37.31 | $36.03 | $36.17 | $38.80 | 151,744 |
2015-11-11 | $39.56 | $39.56 | $37.75 | $37.91 | $40.67 | 89,328 |
2015-11-10 | $39.24 | $40.09 | $38.88 | $39.54 | $42.41 | 125,114 |
2015-11-09 | $40.22 | $40.75 | $39.04 | $39.30 | $42.16 | 46,899 |
2015-11-06 | $39.98 | $40.51 | $39.12 | $40.17 | $43.09 | 88,718 |
2015-11-05 | $41.03 | $41.92 | $40.35 | $40.60 | $43.55 | 71,838 |
2015-11-04 | $42.36 | $42.57 | $40.92 | $41.55 | $44.57 | 94,500 |
2015-11-03 | $40.83 | $42.85 | $40.72 | $42.29 | $45.36 | 146,803 |
2015-11-02 | $38.22 | $40.64 | $37.91 | $40.24 | $43.16 | 94,748 |
2015-10-30 | $38.32 | $39.29 | $37.50 | $38.53 | $41.33 | 135,779 |
2015-10-29 | $37.29 | $38.76 | $37.29 | $37.96 | $40.72 | 102,060 |
2015-10-28 | $36.27 | $38.05 | $35.96 | $37.60 | $40.33 | 140,092 |
2015-10-27 | $35.96 | $36.19 | $35.20 | $35.89 | $38.50 | 136,459 |
2015-10-26 | $38.57 | $38.65 | $36.83 | $36.83 | $39.51 | 125,449 |
2015-10-23 | $38.51 | $39.31 | $38.10 | $38.77 | $41.59 | 63,500 |
2015-10-22 | $38.00 | $39.00 | $37.95 | $38.94 | $41.77 | 146,256 |
2015-10-21 | $38.31 | $38.44 | $37.40 | $37.50 | $40.23 | 48,310 |
2015-10-20 | $37.94 | $38.85 | $37.76 | $38.43 | $41.22 | 67,776 |
2015-10-19 | $39.10 | $39.10 | $37.85 | $38.23 | $41.01 | 133,016 |
2015-10-16 | $40.12 | $40.29 | $38.83 | $39.82 | $42.71 | 272,420 |
2015-10-15 | $38.25 | $39.82 | $37.85 | $39.76 | $42.65 | 164,539 |
2015-10-14 | $37.59 | $38.72 | $37.44 | $38.52 | $41.32 | 210,016 |
2015-10-13 | $37.95 | $38.89 | $37.49 | $37.81 | $40.56 | 86,872 |
2015-10-12 | $39.58 | $39.76 | $37.80 | $38.48 | $41.28 | 103,940 |
2015-10-09 | $40.37 | $40.37 | $39.04 | $39.53 | $42.40 | 217,200 |
2015-10-08 | $38.23 | $40.33 | $38.07 | $40.07 | $42.98 | 141,851 |
2015-10-07 | $38.59 | $39.49 | $36.97 | $38.60 | $41.41 | 190,287 |
2015-10-06 | $36.22 | $38.10 | $35.76 | $37.61 | $40.34 | 180,076 |
2015-10-05 | $34.65 | $36.08 | $34.53 | $35.89 | $38.50 | 250,396 |
2015-10-02 | $30.61 | $33.88 | $30.50 | $33.84 | $36.30 | 206,230 |
2015-10-01 | $31.81 | $32.60 | $30.73 | $31.28 | $33.55 | 169,075 |
2015-09-30 | $30.37 | $31.31 | $30.17 | $31.19 | $33.46 | 129,790 |
2015-09-29 | $30.16 | $30.50 | $29.31 | $29.76 | $31.92 | 70,022 |
2015-09-28 | $31.42 | $31.42 | $29.72 | $29.73 | $31.89 | 202,943 |
2015-09-25 | $32.61 | $32.73 | $31.59 | $32.07 | $34.40 | 67,140 |
2015-09-24 | $31.25 | $32.36 | $30.84 | $31.97 | $34.29 | 132,570 |
2015-09-23 | $32.75 | $33.05 | $31.70 | $31.70 | $34.00 | 105,302 |
2015-09-22 | $32.50 | $33.34 | $32.15 | $32.67 | $35.04 | 99,848 |
2015-09-21 | $33.56 | $33.83 | $33.00 | $33.32 | $35.74 | 122,800 |
2015-09-18 | $33.58 | $34.12 | $32.63 | $33.02 | $35.42 | 153,528 |
2015-09-17 | $34.85 | $36.18 | $34.48 | $34.95 | $37.49 | 230,081 |
2015-09-16 | $33.56 | $35.05 | $33.56 | $34.97 | $37.51 | 187,768 |
2015-09-15 | $32.52 | $33.29 | $32.52 | $33.06 | $35.46 | 66,556 |
2015-09-14 | $32.51 | $32.61 | $31.96 | $32.30 | $34.65 | 74,668 |
2015-09-11 | $32.71 | $32.88 | $31.95 | $32.85 | $35.24 | 61,170 |
2015-09-10 | $33.42 | $33.82 | $32.46 | $33.39 | $35.82 | 168,760 |
2015-09-09 | $34.91 | $35.75 | $32.97 | $33.10 | $35.51 | 169,257 |
2015-09-08 | $34.29 | $34.56 | $33.47 | $34.51 | $37.02 | 201,703 |
2015-09-04 | $33.99 | $34.00 | $33.25 | $33.52 | $35.96 | 348,396 |
2015-09-03 | $34.70 | $36.12 | $34.28 | $34.70 | $37.22 | 229,062 |
2015-09-02 | $34.91 | $34.91 | $32.92 | $34.41 | $36.91 | 228,607 |
2015-09-01 | $34.47 | $35.20 | $33.30 | $33.84 | $36.30 | 257,047 |
ProShares Ultra Oil & Gas (DIG) News Headlines
Recent ProShares Ultra Oil & Gas (DIG) News
Similar Companies to ProShares Ultra Oil & Gas (DIG) 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 | -- | -- | -- |