ProShares Ultra MSCI Emerging Markets (EET) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.53 ($0.30) 0.57%
ProShares Ultra MSCI Emerging Markets - Daily Information
Click for more stock information on ProShares Ultra MSCI Emerging Markets.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $52.69 |
Previous Close | $52.53 |
High | $52.69 |
Low | $52.53 |
Adjusted Open | $52.69 |
Previous Adjusted Close | $52.53 |
Adjusted High | $52.69 |
Adjusted Low | $52.53 |
About ProShares Ultra MSCI Emerging Markets (EET)
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 MSCI Inc. The Index includes 85% of the free float-adjusted market capitalization in emerging market countries. As of June 20, 2019, the Index consisted of the following 26 emerging market country indexes: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The Index is published under the Bloomberg ticker symbol “MXEF.” 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 may invest 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 the 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. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company. Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world. 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, country or region 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 financials industry group and in China and Developing Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra MSCI Emerging Markets (EET)
Historical Stock Data for ProShares Ultra MSCI Emerging Markets (EET)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $52.69 | $52.69 | $52.53 | $52.53 | $52.53 | 14,004 |
2025-04-28 | $52.23 | $52.23 | $52.23 | $52.23 | $52.23 | 355 |
2025-04-25 | $51.60 | $52.03 | $51.60 | $52.03 | $52.03 | 3,697 |
2025-04-24 | $51.54 | $52.39 | $51.54 | $52.30 | $52.30 | 1,778 |
2025-04-23 | $52.21 | $52.21 | $51.17 | $51.17 | $51.17 | 2,536 |
2025-04-22 | $49.83 | $50.35 | $49.83 | $49.96 | $49.96 | 3,957 |
2025-04-21 | $49.32 | $49.32 | $47.85 | $48.50 | $48.50 | 4,376 |
2025-04-17 | $49.23 | $49.23 | $48.53 | $48.53 | $48.53 | 578 |
2025-04-16 | $48.38 | $48.39 | $47.52 | $47.93 | $47.93 | 2,490 |
2025-04-15 | $49.52 | $49.52 | $49.02 | $49.03 | $49.03 | 3,771 |
2025-04-14 | $48.81 | $49.41 | $48.77 | $49.10 | $49.10 | 3,716 |
2025-04-11 | $47.22 | $48.42 | $46.71 | $48.22 | $48.22 | 6,031 |
2025-04-10 | $46.10 | $46.10 | $45.48 | $45.48 | $45.48 | 2,185 |
2025-04-09 | $41.86 | $47.19 | $41.74 | $46.91 | $46.91 | 3,103 |
2025-04-08 | $45.07 | $45.07 | $40.86 | $41.36 | $41.36 | 10,603 |
2025-04-07 | $42.06 | $45.44 | $42.06 | $42.83 | $42.83 | 27,112 |
2025-04-04 | $47.95 | $47.95 | $45.83 | $46.02 | $46.02 | 19,061 |
2025-04-03 | $52.29 | $52.29 | $51.77 | $51.82 | $51.82 | 2,184 |
2025-04-02 | $53.88 | $54.16 | $53.87 | $54.14 | $54.14 | 1,641 |
2025-04-01 | $53.49 | $54.24 | $53.49 | $53.93 | $53.93 | 15,685 |
2025-03-31 | $52.77 | $53.64 | $52.77 | $53.64 | $53.64 | 78,634 |
2025-03-28 | $53.70 | $53.82 | $53.70 | $53.82 | $53.82 | 867 |
2025-03-27 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 454 |
2025-03-26 | $55.73 | $55.73 | $55.37 | $55.38 | $55.38 | 2,782 |
2025-03-25 | $56.47 | $56.73 | $56.32 | $56.41 | $56.11 | 5,160 |
2025-03-24 | $56.81 | $56.81 | $56.57 | $56.65 | $56.35 | 68,958 |
2025-03-21 | $55.93 | $56.13 | $55.91 | $56.13 | $55.83 | 816 |
2025-03-20 | $56.48 | $56.82 | $56.48 | $56.76 | $56.76 | 2,640 |
2025-03-19 | $57.60 | $57.91 | $57.60 | $57.91 | $57.91 | 654 |
2025-03-18 | $57.69 | $57.69 | $57.41 | $57.57 | $57.57 | 3,244 |
2025-03-17 | $57.58 | $58.21 | $57.58 | $58.21 | $58.21 | 732 |
2025-03-14 | $55.80 | $56.27 | $55.71 | $56.27 | $56.27 | 4,078 |
2025-03-13 | $54.17 | $54.35 | $53.92 | $54.32 | $54.32 | 3,808 |
2025-03-12 | $54.52 | $54.93 | $54.18 | $54.77 | $54.77 | 8,488 |
2025-03-11 | $54.16 | $54.41 | $54.01 | $54.26 | $54.26 | 8,428 |
2025-03-10 | $53.77 | $54.03 | $53.11 | $53.31 | $53.31 | 106,550 |
2025-03-07 | $55.77 | $56.06 | $55.77 | $56.06 | $56.06 | 1,364 |
2025-03-06 | $56.22 | $56.50 | $55.54 | $55.54 | $55.54 | 1,772 |
2025-03-05 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 660 |
2025-03-04 | $51.92 | $53.86 | $51.92 | $53.04 | $53.04 | 4,724 |
2025-03-03 | $53.64 | $53.64 | $52.05 | $52.12 | $52.12 | 3,897 |
2025-02-28 | $52.72 | $53.14 | $52.38 | $53.09 | $53.09 | 6,311 |
2025-02-27 | $56.01 | $56.01 | $54.53 | $54.64 | $54.64 | 23,313 |
2025-02-26 | $57.04 | $57.50 | $56.89 | $56.92 | $56.92 | 8,420 |
2025-02-25 | $55.51 | $55.97 | $55.51 | $55.83 | $55.83 | 1,784 |
2025-02-24 | $56.29 | $56.33 | $55.63 | $55.69 | $55.69 | 65,708 |
2025-02-21 | $58.35 | $58.70 | $57.29 | $57.41 | $57.41 | 8,158 |
2025-02-20 | $57.65 | $57.86 | $57.59 | $57.82 | $57.82 | 2,729 |
2025-02-19 | $56.94 | $56.95 | $56.78 | $56.80 | $56.80 | 1,152 |
2025-02-18 | $57.12 | $57.12 | $56.92 | $57.02 | $57.02 | 2,762 |
2025-02-14 | $55.85 | $56.40 | $55.84 | $56.31 | $56.31 | 5,623 |
2025-02-13 | $54.48 | $55.56 | $54.48 | $55.50 | $55.50 | 8,000 |
2025-02-12 | $54.09 | $55.17 | $54.09 | $54.80 | $54.80 | 39,240 |
2025-02-11 | $54.00 | $54.45 | $53.98 | $54.16 | $54.16 | 2,733 |
2025-02-10 | $54.61 | $54.62 | $54.47 | $54.62 | $54.62 | 2,097 |
2025-02-07 | $54.51 | $54.51 | $53.34 | $53.34 | $53.34 | 1,211 |
2025-02-06 | $53.39 | $53.48 | $53.39 | $53.48 | $53.48 | 646 |
2025-02-05 | $53.15 | $53.34 | $53.10 | $53.10 | $53.10 | 1,820 |
2025-02-04 | $52.68 | $53.53 | $52.68 | $53.34 | $53.34 | 3,264 |
2025-02-03 | $51.03 | $52.02 | $51.03 | $51.43 | $51.43 | 22,470 |
2025-01-31 | $53.13 | $53.56 | $52.25 | $52.25 | $52.25 | 5,039 |
2025-01-30 | $52.94 | $53.85 | $52.94 | $53.56 | $53.56 | 12,265 |
2025-01-29 | $52.32 | $52.32 | $51.81 | $51.81 | $51.81 | 1,026 |
2025-01-28 | $51.06 | $51.79 | $51.06 | $51.79 | $51.79 | 6,283 |
2025-01-27 | $51.08 | $51.28 | $50.96 | $50.96 | $50.96 | 17,560 |
2025-01-24 | $52.53 | $52.91 | $52.53 | $52.91 | $52.91 | 1,292 |
2025-01-23 | $51.77 | $52.31 | $51.77 | $52.28 | $52.28 | 2,240 |
2025-01-22 | $52.07 | $52.28 | $51.78 | $52.01 | $52.01 | 2,709 |
2025-01-21 | $51.62 | $52.04 | $51.62 | $51.98 | $51.98 | 1,783 |
2025-01-17 | $51.15 | $51.36 | $50.93 | $50.93 | $50.93 | 3,631 |
2025-01-16 | $50.35 | $50.35 | $50.14 | $50.14 | $50.14 | 1,296 |
2025-01-15 | $49.97 | $50.30 | $49.95 | $50.25 | $50.25 | 7,714 |
2025-01-14 | $49.11 | $49.11 | $48.86 | $49.00 | $49.00 | 18,024 |
2025-01-13 | $47.93 | $47.96 | $47.93 | $47.95 | $47.95 | 948 |
2025-01-10 | $48.59 | $48.77 | $48.56 | $48.57 | $48.57 | 4,531 |
2025-01-08 | $50.18 | $50.40 | $49.97 | $50.40 | $50.40 | 2,307 |
2025-01-07 | $51.19 | $51.19 | $50.83 | $50.88 | $50.88 | 5,371 |
2025-01-06 | $52.53 | $52.53 | $51.57 | $51.57 | $51.57 | 3,442 |
2025-01-03 | $51.09 | $51.18 | $50.97 | $51.18 | $51.18 | 3,363 |
2025-01-02 | $50.63 | $50.72 | $50.34 | $50.37 | $50.37 | 3,717 |
2024-12-31 | $50.85 | $50.85 | $50.45 | $50.48 | $50.48 | 6,152 |
2024-12-30 | $50.69 | $50.98 | $50.69 | $50.77 | $50.77 | 2,066 |
2024-12-27 | $51.55 | $51.65 | $51.50 | $51.62 | $51.62 | 2,223 |
2024-12-26 | $52.24 | $52.24 | $52.05 | $52.05 | $52.05 | 347 |
2024-12-24 | $52.35 | $52.55 | $52.32 | $52.48 | $52.48 | 1,613 |
2024-12-23 | $51.60 | $52.25 | $51.60 | $52.25 | $52.25 | 17,912 |
2024-12-20 | $52.02 | $52.45 | $52.02 | $52.36 | $51.66 | 1,678 |
2024-12-19 | $52.64 | $52.64 | $51.93 | $51.93 | $51.24 | 2,028 |
2024-12-18 | $54.08 | $54.09 | $51.66 | $51.66 | $50.97 | 4,194 |
2024-12-17 | $53.87 | $54.25 | $53.87 | $54.14 | $53.42 | 2,927 |
2024-12-16 | $54.57 | $54.70 | $54.44 | $54.44 | $54.44 | 22,173 |
2024-12-13 | $54.72 | $55.02 | $54.72 | $55.02 | $55.02 | 220 |
2024-12-12 | $54.98 | $54.98 | $54.94 | $54.94 | $54.94 | 396 |
2024-12-11 | $55.26 | $55.49 | $55.26 | $55.49 | $55.49 | 1,586 |
2024-12-10 | $55.55 | $55.55 | $55.02 | $55.02 | $55.02 | 1,982 |
2024-12-09 | $57.42 | $57.78 | $56.98 | $56.98 | $56.98 | 25,730 |
2024-12-06 | $54.67 | $54.74 | $54.57 | $54.71 | $54.71 | 3,784 |
2024-12-05 | $54.83 | $54.90 | $54.83 | $54.86 | $54.86 | 1,005 |
2024-12-04 | $54.18 | $54.22 | $54.15 | $54.16 | $54.16 | 3,569 |
2024-12-03 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 883 |
2024-12-02 | $53.37 | $53.82 | $53.20 | $53.69 | $53.69 | 8,172 |
2024-11-29 | $52.19 | $53.29 | $52.19 | $53.29 | $53.29 | 1,219 |
2024-11-27 | $53.72 | $53.72 | $53.15 | $53.15 | $53.15 | 640 |
2024-11-26 | $53.12 | $53.12 | $53.10 | $53.10 | $53.10 | 580 |
2024-11-25 | $53.47 | $53.57 | $53.43 | $53.57 | $53.57 | 26,510 |
2024-11-22 | $53.13 | $53.37 | $53.13 | $53.37 | $53.37 | 479 |
2024-11-21 | $53.48 | $53.49 | $53.35 | $53.35 | $53.35 | 1,352 |
2024-11-20 | $53.33 | $53.62 | $53.16 | $53.62 | $53.62 | 1,735 |
2024-11-19 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 320 |
2024-11-18 | $53.26 | $53.81 | $53.26 | $53.81 | $53.81 | 964 |
2024-11-15 | $52.74 | $52.74 | $52.42 | $52.67 | $52.67 | 2,076 |
2024-11-14 | $53.16 | $53.25 | $52.72 | $52.72 | $52.72 | 1,818 |
2024-11-13 | $53.37 | $53.37 | $53.23 | $53.28 | $53.28 | 1,122 |
2024-11-12 | $54.25 | $54.25 | $53.94 | $53.96 | $53.96 | 2,624 |
2024-11-11 | $56.45 | $56.45 | $56.10 | $56.16 | $56.16 | 2,802 |
2024-11-08 | $57.09 | $57.09 | $56.89 | $56.95 | $56.95 | 1,216 |
2024-11-07 | $59.53 | $60.11 | $59.53 | $60.11 | $60.11 | 1,257 |
2024-11-06 | $56.74 | $57.79 | $56.74 | $57.36 | $57.36 | 959 |
2024-11-05 | $58.89 | $58.90 | $58.89 | $58.90 | $58.90 | 756 |
2024-11-04 | $57.86 | $57.86 | $57.36 | $57.36 | $57.36 | 6,599 |
2024-11-01 | $57.71 | $57.71 | $56.80 | $56.80 | $56.80 | 6,586 |
2024-10-31 | $56.33 | $56.82 | $56.10 | $56.82 | $56.82 | 8,912 |
2024-10-30 | $57.60 | $57.60 | $57.45 | $57.45 | $57.45 | 325 |
2024-10-29 | $58.81 | $58.81 | $58.56 | $58.56 | $58.56 | 2,485 |
2024-10-28 | $58.90 | $58.91 | $58.87 | $58.91 | $58.91 | 55,755 |
2024-10-25 | $58.83 | $58.83 | $58.43 | $58.43 | $58.43 | 1,159 |
2024-10-24 | $58.42 | $58.53 | $58.38 | $58.53 | $58.53 | 613 |
2024-10-23 | $58.87 | $58.87 | $58.78 | $58.78 | $58.78 | 198 |
2024-10-22 | $59.42 | $59.58 | $59.42 | $59.58 | $59.58 | 1,477 |
2024-10-21 | $59.37 | $59.73 | $59.34 | $59.73 | $59.73 | 1,153 |
2024-10-18 | $60.87 | $60.87 | $60.54 | $60.54 | $60.54 | 1,035 |
2024-10-17 | $59.41 | $59.41 | $59.41 | $59.41 | $59.41 | 230 |
2024-10-16 | $59.63 | $59.63 | $59.63 | $59.63 | $59.63 | 802 |
2024-10-15 | $58.95 | $58.95 | $58.52 | $58.61 | $58.61 | 12,270 |
2024-10-14 | $61.02 | $61.61 | $60.91 | $61.33 | $61.33 | 110,954 |
2024-10-11 | $61.82 | $61.82 | $61.78 | $61.78 | $61.78 | 392 |
2024-10-10 | $60.57 | $61.11 | $60.57 | $61.11 | $61.11 | 1,306 |
2024-10-09 | $59.93 | $61.02 | $59.71 | $60.83 | $60.83 | 3,483 |
2024-10-08 | $61.35 | $61.54 | $60.83 | $61.54 | $61.54 | 1,946 |
2024-10-07 | $64.66 | $64.73 | $64.06 | $64.73 | $64.73 | 37,191 |
2024-10-04 | $63.34 | $63.67 | $63.20 | $63.67 | $63.67 | 8,691 |
2024-10-03 | $62.09 | $62.80 | $62.09 | $62.45 | $62.45 | 4,157 |
2024-10-02 | $63.52 | $64.17 | $63.25 | $64.17 | $64.17 | 3,703 |
2024-10-01 | $60.43 | $61.65 | $60.39 | $61.57 | $61.57 | 49,892 |
2024-09-30 | $62.23 | $62.23 | $60.53 | $60.75 | $60.75 | 88,508 |
2024-09-27 | $63.11 | $63.49 | $62.80 | $62.82 | $62.82 | 1,881 |
2024-09-26 | $63.34 | $63.59 | $62.20 | $63.14 | $63.14 | 2,222 |
2024-09-25 | $59.53 | $59.53 | $58.79 | $58.82 | $58.82 | 5,972 |
2024-09-24 | $60.60 | $60.60 | $60.60 | $60.60 | $60.11 | 320 |
2024-09-23 | $56.37 | $56.82 | $56.37 | $56.66 | $56.66 | 1,630 |
2024-09-20 | $56.15 | $56.22 | $55.50 | $55.86 | $55.86 | 1,125 |
2024-09-19 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 293 |
2024-09-18 | $54.28 | $54.28 | $53.84 | $53.84 | $53.84 | 456 |
2024-09-17 | $54.10 | $54.31 | $54.00 | $54.29 | $54.29 | 6,908 |
2024-09-16 | $53.59 | $54.11 | $53.59 | $54.11 | $54.11 | 17,907 |
2024-09-13 | $53.53 | $53.71 | $53.53 | $53.71 | $53.71 | 220 |
2024-09-12 | $53.23 | $53.23 | $53.20 | $53.20 | $53.20 | 677 |
2024-09-11 | $51.66 | $52.39 | $51.66 | $52.39 | $52.39 | 418 |
2024-09-10 | $51.08 | $51.67 | $51.06 | $51.67 | $51.67 | 2,021 |
2024-09-09 | $51.70 | $52.11 | $51.65 | $52.02 | $52.02 | 38,135 |
2024-09-06 | $52.13 | $52.13 | $51.21 | $51.21 | $51.21 | 551 |
2024-09-05 | $53.21 | $53.21 | $53.16 | $53.16 | $53.16 | 254 |
2024-09-04 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 237 |
2024-09-03 | $53.92 | $53.92 | $53.04 | $53.06 | $53.06 | 10,675 |
2024-08-30 | $55.31 | $55.46 | $55.31 | $55.32 | $55.32 | 1,563 |
2024-08-29 | $55.27 | $55.27 | $55.11 | $55.11 | $55.11 | 348 |
2024-08-28 | $55.12 | $55.12 | $54.96 | $54.96 | $54.96 | 501 |
2024-08-27 | $55.73 | $55.82 | $55.70 | $55.82 | $55.82 | 1,289 |
2024-08-26 | $55.89 | $55.89 | $55.56 | $55.67 | $55.67 | 44,446 |
2024-08-23 | $55.70 | $56.65 | $55.70 | $56.64 | $56.64 | 825 |
2024-08-22 | $55.09 | $55.09 | $54.79 | $54.79 | $54.79 | 1,139 |
2024-08-21 | $55.91 | $56.34 | $55.86 | $56.23 | $56.23 | 16,952 |
2024-08-20 | $55.81 | $55.88 | $55.71 | $55.84 | $55.84 | 6,021 |
2024-08-19 | $56.62 | $56.62 | $56.47 | $56.52 | $56.52 | 4,755 |
2024-08-16 | $55.09 | $55.55 | $55.09 | $55.55 | $55.55 | 877 |
2024-08-15 | $54.37 | $54.37 | $54.37 | $54.37 | $54.37 | 39 |
2024-08-14 | $53.10 | $53.22 | $53.10 | $53.22 | $53.22 | 1,524 |
2024-08-13 | $53.15 | $53.78 | $53.15 | $53.73 | $53.73 | 601 |
2024-08-12 | $52.43 | $52.89 | $52.43 | $52.65 | $52.65 | 646 |
2024-08-09 | $51.63 | $52.26 | $51.63 | $52.26 | $52.26 | 614 |
2024-08-08 | $50.87 | $51.85 | $50.87 | $51.73 | $51.73 | 4,764 |
2024-08-07 | $50.83 | $50.91 | $49.55 | $49.56 | $49.56 | 5,825 |
2024-08-06 | $48.14 | $48.90 | $48.06 | $48.90 | $48.90 | 950 |
2024-08-05 | $45.98 | $48.71 | $45.98 | $48.37 | $48.37 | 5,046 |
2024-08-02 | $51.18 | $51.44 | $51.06 | $51.29 | $51.29 | 3,663 |
2024-08-01 | $54.55 | $54.55 | $52.79 | $52.96 | $52.96 | 7,676 |
2024-07-31 | $54.76 | $54.86 | $54.59 | $54.76 | $54.76 | 8,176 |
2024-07-30 | $52.41 | $52.43 | $52.27 | $52.37 | $52.37 | 1,286 |
2024-07-29 | $53.23 | $53.23 | $52.76 | $52.97 | $52.97 | 17,424 |
2024-07-26 | $53.13 | $53.31 | $52.92 | $53.31 | $53.31 | 1,332 |
2024-07-25 | $52.40 | $52.92 | $51.94 | $52.22 | $52.22 | 3,517 |
2024-07-24 | $53.69 | $53.76 | $52.66 | $52.66 | $52.66 | 3,033 |
2024-07-23 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 539 |
2024-07-22 | $54.96 | $55.34 | $54.96 | $55.26 | $55.26 | 1,393 |
2024-07-19 | $54.53 | $54.53 | $54.41 | $54.41 | $54.41 | 465 |
2024-07-18 | $56.69 | $56.69 | $55.41 | $55.52 | $55.52 | 719 |
2024-07-17 | $56.97 | $56.97 | $56.53 | $56.61 | $56.61 | 1,779 |
2024-07-16 | $58.08 | $58.49 | $57.93 | $58.49 | $58.49 | 906 |
2024-07-15 | $58.49 | $58.49 | $57.83 | $57.83 | $57.83 | 897 |
2024-07-12 | $59.09 | $59.41 | $59.06 | $59.06 | $59.06 | 1,985 |
2024-07-11 | $59.11 | $59.11 | $58.54 | $58.66 | $58.66 | 928 |
2024-07-10 | $57.70 | $57.98 | $57.70 | $57.98 | $57.98 | 2,520 |
2024-07-09 | $57.13 | $57.40 | $57.13 | $57.40 | $57.40 | 2,248 |
2024-07-08 | $57.04 | $57.04 | $56.93 | $56.96 | $56.96 | 1,003 |
2024-07-05 | $56.81 | $56.89 | $56.19 | $56.89 | $56.89 | 1,964 |
2024-07-03 | $55.43 | $56.39 | $55.43 | $56.39 | $56.39 | 1,206 |
2024-07-02 | $54.49 | $54.84 | $54.49 | $54.84 | $54.84 | 877 |
2024-07-01 | $54.87 | $54.87 | $54.42 | $54.53 | $54.53 | 40,788 |
2024-06-28 | $54.67 | $54.68 | $54.21 | $54.27 | $54.27 | 2,751 |
2024-06-27 | $54.33 | $54.40 | $54.04 | $54.04 | $54.04 | 2,995 |
2024-06-26 | $53.93 | $54.05 | $53.90 | $54.05 | $54.05 | 1,021 |
2024-06-25 | $54.50 | $54.71 | $54.50 | $54.71 | $54.26 | 1,149 |
2024-06-24 | $55.65 | $55.72 | $55.04 | $55.04 | $54.59 | 42,427 |
2024-06-21 | $55.11 | $55.11 | $54.92 | $54.92 | $54.92 | 1,145 |
2024-06-20 | $55.87 | $55.87 | $55.49 | $55.49 | $55.49 | 458 |
2024-06-18 | $55.79 | $55.79 | $55.63 | $55.63 | $55.63 | 544 |
2024-06-17 | $54.15 | $54.68 | $54.15 | $54.68 | $54.68 | 1,272 |
2024-06-14 | $53.77 | $53.96 | $53.77 | $53.96 | $53.96 | 2,002 |
2024-06-13 | $54.24 | $54.24 | $53.88 | $53.88 | $53.88 | 254 |
2024-06-12 | $54.37 | $54.69 | $54.17 | $54.17 | $54.17 | 1,643 |
2024-06-11 | $52.85 | $53.05 | $52.75 | $53.05 | $53.05 | 6,866 |
2024-06-10 | $53.25 | $53.44 | $53.25 | $53.44 | $53.44 | 14,829 |
2024-06-07 | $53.61 | $53.61 | $52.74 | $52.87 | $52.87 | 7,707 |
2024-06-06 | $53.91 | $54.11 | $53.91 | $54.11 | $54.11 | 10,802 |
2024-06-05 | $53.43 | $53.57 | $53.43 | $53.57 | $53.57 | 396 |
2024-06-04 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 134 |
2024-06-03 | $53.79 | $53.79 | $53.01 | $53.46 | $53.46 | 2,934 |
2024-05-31 | $52.31 | $52.38 | $51.89 | $52.38 | $52.38 | 5,814 |
2024-05-30 | $53.21 | $53.42 | $53.21 | $53.42 | $53.42 | 575 |
2024-05-29 | $53.71 | $53.71 | $53.66 | $53.66 | $53.66 | 597 |
2024-05-28 | $55.77 | $55.77 | $55.35 | $55.35 | $55.35 | 42,853 |
2024-05-24 | $55.28 | $55.58 | $55.28 | $55.49 | $55.49 | 788 |
2024-05-23 | $56.49 | $56.49 | $55.22 | $55.23 | $55.23 | 3,695 |
2024-05-22 | $56.64 | $56.64 | $55.87 | $56.07 | $56.07 | 2,569 |
2024-05-21 | $56.55 | $56.55 | $56.22 | $56.45 | $56.45 | 10,169 |
2024-05-20 | $57.05 | $57.37 | $57.05 | $57.19 | $57.19 | 37,539 |
2024-05-17 | $57.13 | $57.71 | $57.11 | $57.71 | $57.71 | 2,086 |
2024-05-16 | $56.86 | $57.23 | $56.86 | $57.19 | $57.19 | 877 |
2024-05-15 | $56.46 | $56.93 | $56.24 | $56.90 | $56.90 | 3,967 |
2024-05-14 | $55.57 | $55.82 | $55.52 | $55.82 | $55.82 | 3,071 |
2024-05-13 | $55.05 | $55.45 | $55.05 | $55.19 | $55.19 | 43,816 |
2024-05-10 | $54.85 | $54.85 | $54.35 | $54.39 | $54.39 | 920 |
2024-05-09 | $53.75 | $54.17 | $53.75 | $54.17 | $54.17 | 3,161 |
2024-05-08 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 563 |
2024-05-07 | $53.75 | $53.94 | $53.75 | $53.85 | $53.85 | 2,000 |
2024-05-06 | $54.46 | $54.54 | $54.32 | $54.44 | $54.44 | 60,770 |
2024-05-03 | $53.88 | $54.38 | $53.88 | $54.38 | $54.38 | 416 |
2024-05-02 | $52.20 | $53.45 | $52.20 | $53.41 | $53.41 | 1,011 |
2024-05-01 | $50.77 | $51.85 | $50.77 | $50.88 | $50.88 | 2,158 |
2024-04-30 | $50.90 | $50.90 | $50.72 | $50.72 | $50.72 | 5,337 |
2024-04-29 | $51.91 | $52.17 | $51.89 | $52.17 | $52.17 | 353 |
2024-04-26 | $51.24 | $51.24 | $51.19 | $51.19 | $51.19 | 379 |
2024-04-25 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 85 |
2024-04-24 | $49.75 | $49.92 | $49.75 | $49.92 | $49.92 | 1,418 |
2024-04-23 | $49.32 | $49.58 | $49.32 | $49.58 | $49.58 | 248 |
2024-04-22 | $47.91 | $48.91 | $47.91 | $48.80 | $48.80 | 5,623 |
2024-04-19 | $47.78 | $47.88 | $47.70 | $47.72 | $47.72 | 5,097 |
2024-04-18 | $48.44 | $48.62 | $48.16 | $48.16 | $48.16 | 23,845 |
2024-04-17 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 204 |
2024-04-16 | $47.71 | $48.00 | $47.68 | $47.95 | $47.95 | 1,836 |
2024-04-15 | $50.04 | $50.04 | $49.05 | $49.22 | $49.22 | 6,865 |
2024-04-12 | $50.80 | $50.80 | $49.80 | $49.80 | $49.80 | 2,076 |
2024-04-11 | $52.16 | $52.25 | $52.16 | $52.25 | $52.25 | 167 |
2024-04-10 | $51.62 | $51.62 | $51.35 | $51.62 | $51.62 | 531 |
2024-04-09 | $53.26 | $53.26 | $52.82 | $53.10 | $53.10 | 1,563 |
2024-04-08 | $52.39 | $52.41 | $52.39 | $52.41 | $52.41 | 522 |
2024-04-05 | $51.37 | $51.95 | $51.31 | $51.69 | $51.69 | 1,693 |
2024-04-04 | $52.93 | $53.01 | $51.58 | $51.58 | $51.58 | 1,428 |
2024-04-03 | $51.36 | $51.89 | $51.36 | $51.89 | $51.89 | 467 |
2024-04-02 | $51.97 | $52.08 | $51.85 | $51.86 | $51.86 | 962 |
2024-04-01 | $52.25 | $52.25 | $51.55 | $51.55 | $51.55 | 264 |
2024-03-28 | $51.50 | $51.51 | $51.34 | $51.45 | $51.45 | 9,544 |
2024-03-27 | $50.65 | $50.99 | $50.65 | $50.99 | $50.99 | 633 |
2024-03-26 | $51.15 | $51.15 | $50.91 | $50.91 | $50.91 | 2,637 |
2024-03-25 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 196 |
2024-03-22 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 482 |
2024-03-21 | $52.34 | $52.34 | $51.65 | $51.65 | $51.65 | 882 |
2024-03-20 | $50.67 | $51.54 | $50.64 | $51.51 | $51.51 | 4,190 |
2024-03-19 | $50.47 | $50.74 | $50.47 | $50.74 | $50.44 | 1,031 |
2024-03-18 | $51.78 | $51.78 | $51.14 | $51.22 | $50.91 | 1,617 |
2024-03-15 | $51.33 | $51.33 | $51.05 | $51.05 | $51.05 | 824 |
2024-03-14 | $52.39 | $52.39 | $51.70 | $51.70 | $51.70 | 998 |
2024-03-13 | $52.29 | $52.29 | $52.25 | $52.25 | $52.25 | 540 |
2024-03-12 | $52.28 | $52.67 | $52.28 | $52.67 | $52.67 | 1,597 |
2024-03-11 | $51.68 | $51.68 | $51.55 | $51.55 | $51.55 | 48,313 |
2024-03-08 | $51.63 | $52.02 | $51.18 | $51.32 | $51.32 | 4,225 |
2024-03-07 | $51.31 | $51.44 | $51.31 | $51.44 | $51.44 | 635 |
2024-03-06 | $51.04 | $51.05 | $50.82 | $50.82 | $50.82 | 413 |
2024-03-05 | $49.63 | $49.63 | $49.30 | $49.41 | $49.41 | 14,191 |
2024-03-04 | $50.41 | $50.50 | $50.29 | $50.29 | $50.29 | 36,378 |
2024-03-01 | $50.25 | $50.64 | $50.13 | $50.55 | $50.55 | 3,559 |
2024-02-29 | $49.18 | $49.44 | $49.18 | $49.37 | $49.37 | 888 |
2024-02-28 | $49.64 | $49.64 | $49.29 | $49.29 | $49.29 | 754 |
2024-02-27 | $50.78 | $50.78 | $50.65 | $50.65 | $50.65 | 1,463 |
2024-02-26 | $50.41 | $50.49 | $50.41 | $50.49 | $50.49 | 369 |
2024-02-23 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 167 |
2024-02-22 | $50.99 | $51.00 | $50.62 | $51.00 | $51.00 | 5,521 |
2024-02-21 | $49.95 | $50.01 | $49.95 | $50.01 | $50.01 | 566 |
2024-02-20 | $50.02 | $50.02 | $49.89 | $49.89 | $49.89 | 905 |
2024-02-16 | $49.78 | $49.78 | $49.67 | $49.67 | $49.67 | 5,410 |
2024-02-15 | $49.00 | $49.26 | $48.91 | $49.26 | $49.26 | 20,023 |
2024-02-14 | $48.83 | $48.83 | $48.83 | $48.83 | $48.83 | 30 |
2024-02-13 | $47.28 | $47.43 | $47.28 | $47.43 | $47.43 | 960 |
2024-02-12 | $48.67 | $49.74 | $48.67 | $49.36 | $49.36 | 2,752 |
2024-02-09 | $47.92 | $48.67 | $47.92 | $48.59 | $48.59 | 20,261 |
2024-02-08 | $48.20 | $48.20 | $48.15 | $48.15 | $48.15 | 656 |
2024-02-07 | $48.57 | $48.74 | $48.57 | $48.74 | $48.74 | 817 |
2024-02-06 | $47.95 | $48.67 | $47.95 | $48.67 | $48.67 | 7,052 |
2024-02-05 | $46.36 | $46.61 | $46.36 | $46.61 | $46.61 | 1,351 |
2024-02-02 | $46.25 | $46.46 | $46.08 | $46.42 | $46.42 | 1,561 |
2024-02-01 | $46.61 | $46.75 | $46.38 | $46.66 | $46.66 | 1,124 |
2024-01-31 | $46.30 | $46.59 | $45.61 | $45.85 | $45.85 | 3,171 |
2024-01-30 | $46.22 | $46.36 | $46.22 | $46.36 | $46.36 | 247 |
2024-01-29 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 96 |
2024-01-26 | $47.08 | $47.11 | $47.08 | $47.11 | $47.11 | 219 |
2024-01-25 | $47.30 | $47.30 | $46.83 | $47.03 | $47.03 | 2,533 |
2024-01-24 | $47.35 | $47.35 | $47.00 | $47.03 | $47.03 | 1,332 |
2024-01-23 | $45.87 | $45.98 | $45.87 | $45.98 | $45.98 | 138 |
2024-01-22 | $45.10 | $45.26 | $45.05 | $45.22 | $45.22 | 8,112 |
2024-01-19 | $45.30 | $46.01 | $45.03 | $46.01 | $46.01 | 18,219 |
2024-01-18 | $45.08 | $45.14 | $44.72 | $45.07 | $45.07 | 5,372 |
2024-01-17 | $43.88 | $44.37 | $43.88 | $44.34 | $44.34 | 2,416 |
2024-01-16 | $46.02 | $46.27 | $45.69 | $45.69 | $45.69 | 1,709 |
2024-01-12 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 115 |
2024-01-11 | $47.89 | $47.97 | $47.27 | $47.71 | $47.71 | 3,372 |
2024-01-10 | $47.32 | $47.34 | $47.32 | $47.34 | $47.34 | 204 |
2024-01-09 | $47.45 | $47.67 | $47.45 | $47.55 | $47.55 | 1,849 |
2024-01-08 | $48.11 | $49.07 | $48.11 | $49.02 | $49.02 | 2,311 |
2024-01-05 | $48.75 | $48.75 | $48.75 | $48.75 | $48.75 | 297 |
2024-01-04 | $48.77 | $49.10 | $48.66 | $48.66 | $48.66 | 1,084 |
2024-01-03 | $48.47 | $49.06 | $48.47 | $49.00 | $49.00 | 1,529 |
2024-01-02 | $49.70 | $49.98 | $49.37 | $49.52 | $49.52 | 1,482 |
2023-12-29 | $50.97 | $51.25 | $50.76 | $50.86 | $50.86 | 12,167 |
2023-12-28 | $50.81 | $51.28 | $50.81 | $50.85 | $50.85 | 1,569 |
2023-12-27 | $49.95 | $50.04 | $49.90 | $50.04 | $50.04 | 7,169 |
2023-12-26 | $49.47 | $49.60 | $49.31 | $49.53 | $49.53 | 19,670 |
2023-12-22 | $48.67 | $48.77 | $48.64 | $48.74 | $48.74 | 788 |
2023-12-21 | $48.71 | $49.31 | $48.63 | $49.30 | $49.30 | 4,685 |
2023-12-20 | $48.59 | $48.61 | $47.51 | $47.51 | $47.51 | 3,940 |
2023-12-19 | $49.72 | $49.80 | $49.63 | $49.63 | $49.25 | 1,348 |
2023-12-18 | $48.72 | $48.86 | $48.56 | $48.86 | $48.86 | 23,399 |
2023-12-15 | $49.32 | $49.47 | $48.91 | $48.91 | $48.91 | 2,504 |
2023-12-14 | $48.61 | $49.56 | $48.61 | $49.54 | $49.54 | 5,365 |
2023-12-13 | $46.64 | $48.02 | $46.41 | $48.02 | $48.02 | 3,826 |
2023-12-12 | $47.09 | $47.16 | $47.09 | $47.16 | $47.16 | 1,053 |
2023-12-11 | $46.96 | $47.15 | $46.96 | $47.12 | $47.12 | 5,759 |
2023-12-08 | $46.68 | $46.71 | $46.43 | $46.71 | $46.71 | 6,663 |
2023-12-07 | $47.03 | $47.03 | $47.03 | $47.03 | $47.03 | 110 |
2023-12-06 | $47.29 | $47.29 | $46.62 | $46.62 | $46.62 | 615 |
2023-12-05 | $46.44 | $46.75 | $46.39 | $46.75 | $46.75 | 1,123 |
2023-12-04 | $47.67 | $47.81 | $47.20 | $47.24 | $47.24 | 5,473 |
2023-12-01 | $47.69 | $48.48 | $47.62 | $48.44 | $48.44 | 2,820 |
2023-11-30 | $47.70 | $48.15 | $47.70 | $48.13 | $48.13 | 9,001 |
2023-11-29 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 303 |
2023-11-28 | $48.35 | $48.53 | $48.33 | $48.49 | $48.49 | 1,492 |
2023-11-27 | $47.69 | $47.69 | $47.69 | $47.69 | $47.69 | 13 |
2023-11-24 | $47.68 | $48.02 | $47.68 | $48.02 | $48.02 | 281 |
2023-11-22 | $47.85 | $47.98 | $47.85 | $47.98 | $47.98 | 745 |
2023-11-21 | $48.84 | $48.84 | $48.18 | $48.22 | $48.22 | 805 |
2023-11-20 | $48.64 | $49.02 | $48.64 | $48.88 | $48.88 | 3,008 |
2023-11-17 | $47.60 | $47.68 | $47.60 | $47.68 | $47.68 | 457 |
2023-11-16 | $47.41 | $47.61 | $47.41 | $47.61 | $47.61 | 905 |
2023-11-15 | $48.65 | $49.01 | $48.59 | $48.60 | $48.60 | 4,302 |
2023-11-14 | $46.73 | $47.80 | $46.73 | $47.76 | $47.76 | 1,309 |
2023-11-13 | $45.03 | $45.51 | $45.03 | $45.38 | $45.38 | 19,566 |
2023-11-10 | $44.82 | $45.35 | $44.64 | $45.35 | $45.35 | 1,709 |
2023-11-09 | $45.59 | $45.60 | $44.77 | $44.77 | $44.77 | 839 |
2023-11-08 | $45.67 | $45.67 | $45.67 | $45.67 | $45.67 | 4 |
2023-11-07 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 168 |
2023-11-06 | $46.92 | $46.92 | $46.53 | $46.53 | $46.53 | 2,185 |
2023-11-03 | $45.67 | $45.88 | $45.67 | $45.79 | $45.79 | 5,695 |
2023-11-02 | $43.66 | $43.99 | $43.66 | $43.99 | $43.99 | 1,539 |
2023-11-01 | $42.14 | $42.53 | $42.11 | $42.53 | $42.53 | 1,092 |
2023-10-31 | $41.74 | $41.77 | $41.74 | $41.77 | $41.77 | 250 |
2023-10-30 | $42.59 | $42.72 | $41.96 | $42.24 | $42.24 | 26,398 |
2023-10-27 | $41.35 | $41.37 | $41.35 | $41.37 | $41.37 | 479 |
2023-10-26 | $41.50 | $41.50 | $41.45 | $41.46 | $41.46 | 1,156 |
2023-10-25 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 39 |
2023-10-24 | $42.22 | $43.14 | $42.22 | $43.11 | $43.11 | 393 |
2023-10-23 | $42.24 | $42.24 | $41.98 | $41.98 | $41.98 | 1,034 |
2023-10-20 | $42.64 | $42.64 | $42.06 | $42.08 | $42.08 | 2,510 |
2023-10-19 | $43.44 | $43.44 | $43.12 | $43.19 | $43.19 | 2,462 |
2023-10-18 | $43.57 | $43.69 | $43.57 | $43.69 | $43.69 | 501 |
2023-10-17 | $45.29 | $45.29 | $45.08 | $45.08 | $45.08 | 277 |
2023-10-16 | $44.61 | $45.40 | $44.61 | $45.33 | $45.33 | 1,986 |
2023-10-13 | $44.95 | $44.95 | $44.66 | $44.66 | $44.66 | 256 |
2023-10-12 | $45.36 | $45.36 | $45.07 | $45.07 | $45.07 | 1,829 |
2023-10-11 | $46.14 | $46.14 | $46.03 | $46.04 | $46.04 | 515 |
2023-10-10 | $44.80 | $45.55 | $44.80 | $45.55 | $45.55 | 623 |
2023-10-09 | $43.58 | $44.25 | $43.46 | $44.25 | $44.25 | 3,408 |
2023-10-06 | $43.41 | $44.80 | $43.41 | $44.70 | $44.70 | 2,193 |
2023-10-05 | $43.14 | $43.46 | $42.86 | $43.42 | $43.42 | 3,105 |
2023-10-04 | $43.21 | $43.21 | $43.15 | $43.15 | $43.15 | 280 |
2023-10-03 | $43.79 | $43.97 | $43.43 | $43.43 | $43.43 | 14,116 |
2023-10-02 | $44.81 | $44.81 | $44.55 | $44.63 | $44.63 | 1,265 |
2023-09-29 | $45.89 | $45.89 | $45.00 | $45.00 | $45.00 | 1,763 |
2023-09-28 | $44.41 | $45.05 | $44.38 | $44.94 | $44.94 | 3,364 |
2023-09-27 | $44.84 | $44.84 | $44.39 | $44.75 | $44.75 | 9,935 |
2023-09-26 | $45.09 | $45.09 | $44.67 | $44.67 | $44.67 | 13,205 |
2023-09-25 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 191 |
2023-09-22 | $46.66 | $46.80 | $46.40 | $46.40 | $46.40 | 3,126 |
2023-09-21 | $45.45 | $45.64 | $45.37 | $45.37 | $45.37 | 1,693 |
2023-09-20 | $47.87 | $47.87 | $47.04 | $47.04 | $47.04 | 283 |
2023-09-19 | $47.87 | $47.93 | $47.70 | $47.77 | $47.43 | 8,397 |
2023-09-18 | $48.04 | $48.26 | $48.04 | $48.26 | $47.92 | 13,119 |
2023-09-15 | $48.39 | $48.39 | $48.39 | $48.39 | $48.05 | 49 |
2023-09-14 | $48.85 | $48.87 | $48.82 | $48.82 | $48.48 | 4,866 |
2023-09-13 | $48.23 | $48.23 | $48.23 | $48.23 | $47.89 | 30 |
2023-09-12 | $48.34 | $48.40 | $48.34 | $48.40 | $48.06 | 2,083 |
2023-09-11 | $48.41 | $48.63 | $48.41 | $48.63 | $48.29 | 309 |
2023-09-08 | $47.63 | $47.63 | $47.45 | $47.48 | $47.15 | 4,662 |
2023-09-07 | $47.48 | $47.48 | $47.35 | $47.38 | $47.04 | 3,045 |
2023-09-06 | $48.84 | $48.98 | $48.41 | $48.45 | $48.10 | 3,915 |
2023-09-05 | $49.27 | $49.27 | $49.05 | $49.05 | $48.70 | 782 |
2023-09-01 | $49.95 | $50.18 | $49.85 | $49.85 | $49.50 | 1,514 |
2023-08-31 | $49.09 | $49.09 | $48.54 | $48.63 | $48.29 | 17,344 |
2023-08-30 | $49.90 | $49.99 | $49.87 | $49.93 | $49.58 | 2,309 |
2023-08-29 | $49.21 | $50.38 | $49.21 | $50.33 | $49.98 | 31,906 |
2023-08-28 | $49.11 | $49.11 | $49.11 | $49.11 | $48.76 | 852 |
2023-08-25 | $48.15 | $48.15 | $48.15 | $48.15 | $48.15 | 135 |
2023-08-24 | $48.83 | $48.83 | $48.07 | $48.11 | $48.11 | 922 |
2023-08-23 | $47.76 | $48.56 | $47.76 | $48.46 | $48.46 | 4,206 |
2023-08-22 | $47.36 | $47.36 | $46.99 | $47.11 | $47.11 | 32,478 |
2023-08-21 | $46.79 | $47.23 | $46.64 | $47.18 | $47.18 | 20,987 |
2023-08-18 | $46.60 | $47.06 | $46.60 | $47.03 | $47.03 | 613 |
2023-08-17 | $48.13 | $48.16 | $47.70 | $47.70 | $47.70 | 3,922 |
2023-08-16 | $48.00 | $48.11 | $47.51 | $47.52 | $47.52 | 41,803 |
2023-08-15 | $48.84 | $48.84 | $48.21 | $48.34 | $48.34 | 16,496 |
2023-08-14 | $48.96 | $49.58 | $48.96 | $49.58 | $49.58 | 9,746 |
2023-08-11 | $50.01 | $50.01 | $49.94 | $49.95 | $49.95 | 1,462 |
2023-08-10 | $51.93 | $51.93 | $51.50 | $51.51 | $51.51 | 4,824 |
2023-08-09 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 146 |
2023-08-08 | $50.66 | $51.17 | $50.47 | $51.10 | $51.10 | 9,398 |
2023-08-07 | $52.19 | $52.44 | $52.19 | $52.42 | $52.42 | 3,049 |
2023-08-04 | $53.14 | $53.54 | $52.59 | $52.66 | $52.66 | 5,270 |
2023-08-03 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 397 |
2023-08-02 | $52.95 | $52.99 | $52.24 | $52.34 | $52.34 | 16,600 |
2023-08-01 | $55.29 | $55.50 | $54.93 | $55.01 | $55.01 | 5,630 |
2023-07-31 | $56.00 | $56.54 | $56.00 | $56.48 | $56.48 | 7,697 |
2023-07-28 | $56.32 | $56.36 | $56.23 | $56.36 | $56.36 | 2,359 |
2023-07-27 | $54.83 | $54.83 | $53.77 | $53.77 | $53.77 | 4,549 |
2023-07-26 | $54.98 | $55.53 | $54.90 | $55.15 | $55.15 | 1,235 |
2023-07-25 | $54.88 | $54.88 | $54.58 | $54.58 | $54.58 | 6,298 |
2023-07-24 | $53.83 | $53.83 | $53.62 | $53.69 | $53.69 | 7,769 |
2023-07-21 | $52.30 | $52.51 | $52.17 | $52.32 | $52.32 | 6,022 |
2023-07-20 | $52.36 | $52.44 | $52.36 | $52.44 | $52.44 | 2,511 |
2023-07-19 | $53.74 | $53.79 | $53.27 | $53.27 | $53.27 | 915 |
2023-07-18 | $53.48 | $53.56 | $53.44 | $53.51 | $53.51 | 14,445 |
2023-07-17 | $53.86 | $54.25 | $53.86 | $54.24 | $54.24 | 25,253 |
2023-07-14 | $54.51 | $54.51 | $54.16 | $54.16 | $54.16 | 22,765 |
2023-07-13 | $54.00 | $54.85 | $54.00 | $54.84 | $54.84 | 3,153 |
2023-07-12 | $52.75 | $53.47 | $52.75 | $53.47 | $53.47 | 9,556 |
2023-07-11 | $50.92 | $51.15 | $50.85 | $51.15 | $51.15 | 40,876 |
2023-07-10 | $50.10 | $50.12 | $50.10 | $50.11 | $50.11 | 738 |
2023-07-07 | $49.73 | $50.11 | $49.66 | $50.11 | $50.11 | 2,625 |
2023-07-06 | $49.59 | $49.59 | $48.83 | $48.91 | $48.91 | 16,767 |
2023-07-05 | $51.14 | $51.31 | $51.01 | $51.06 | $51.06 | 1,628 |
2023-07-03 | $51.83 | $52.13 | $51.68 | $51.68 | $51.68 | 944 |
2023-06-30 | $50.60 | $50.72 | $50.60 | $50.63 | $50.63 | 17,950 |
2023-06-29 | $49.80 | $49.86 | $49.75 | $49.81 | $49.81 | 2,433 |
2023-06-28 | $50.18 | $50.38 | $50.18 | $50.38 | $50.38 | 415 |
2023-06-27 | $50.82 | $51.03 | $50.81 | $51.03 | $51.03 | 4,485 |
2023-06-26 | $50.01 | $50.16 | $50.01 | $50.01 | $50.01 | 49,054 |
2023-06-23 | $49.93 | $49.93 | $49.44 | $49.69 | $49.69 | 1,724 |
2023-06-22 | $51.00 | $51.26 | $50.93 | $51.20 | $51.20 | 3,396 |
2023-06-21 | $51.49 | $52.47 | $51.32 | $51.53 | $51.53 | 9,388 |
2023-06-20 | $52.76 | $52.76 | $52.29 | $52.29 | $52.00 | 1,752 |
2023-06-16 | $54.64 | $54.64 | $54.46 | $54.46 | $54.46 | 767 |
2023-06-15 | $54.63 | $54.87 | $54.58 | $54.87 | $54.87 | 5,111 |
2023-06-14 | $53.18 | $53.92 | $53.18 | $53.88 | $53.88 | 4,941 |
2023-06-13 | $53.43 | $53.43 | $53.08 | $53.09 | $53.09 | 19,838 |
2023-06-12 | $51.93 | $52.12 | $51.93 | $52.11 | $52.11 | 14,960 |
2023-06-09 | $51.74 | $52.01 | $51.74 | $51.93 | $51.93 | 1,414 |
2023-06-08 | $51.34 | $51.50 | $51.31 | $51.50 | $51.50 | 366 |
2023-06-07 | $51.19 | $51.19 | $50.68 | $50.79 | $50.79 | 17,859 |
2023-06-06 | $50.24 | $51.30 | $50.24 | $51.25 | $51.25 | 1,587 |
2023-06-05 | $50.24 | $50.34 | $50.24 | $50.34 | $50.34 | 1,570 |
2023-06-02 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 550 |
2023-06-01 | $47.09 | $48.72 | $47.09 | $48.72 | $48.72 | 1,140 |
2023-05-31 | $46.38 | $47.14 | $46.38 | $47.14 | $47.14 | 695 |
2023-05-30 | $48.81 | $48.81 | $47.94 | $47.94 | $47.94 | 37,916 |
2023-05-26 | $49.14 | $49.14 | $49.14 | $49.14 | $49.14 | 316 |
2023-05-25 | $47.69 | $47.70 | $47.39 | $47.49 | $47.49 | 13,662 |
2023-05-24 | $47.81 | $47.81 | $47.72 | $47.72 | $47.72 | 25,805 |
2023-05-23 | $49.04 | $49.05 | $48.42 | $48.42 | $48.42 | 749 |
2023-05-22 | $49.81 | $50.37 | $49.81 | $49.96 | $49.96 | 3,606 |
2023-05-19 | $49.03 | $49.18 | $49.03 | $49.18 | $49.18 | 704 |
2023-05-18 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 219 |
2023-05-17 | $49.25 | $49.80 | $49.25 | $49.66 | $49.66 | 1,451 |
2023-05-16 | $49.54 | $49.54 | $49.24 | $49.24 | $49.24 | 1,149 |
2023-05-15 | $49.60 | $50.00 | $49.58 | $49.97 | $49.97 | 2,297 |
2023-05-12 | $48.22 | $48.22 | $48.09 | $48.21 | $48.21 | 5,205 |
2023-05-11 | $48.95 | $49.32 | $48.95 | $49.32 | $49.32 | 1,073 |
2023-05-10 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 173 |
2023-05-09 | $49.30 | $49.79 | $49.30 | $49.78 | $49.78 | 5,376 |
2023-05-08 | $50.40 | $50.43 | $50.38 | $50.38 | $50.38 | 12,427 |
2023-05-05 | $49.54 | $50.34 | $49.54 | $50.34 | $50.34 | 15,949 |
2023-05-04 | $49.16 | $49.29 | $48.95 | $49.08 | $49.08 | 7,063 |
2023-05-03 | $48.72 | $48.72 | $48.36 | $48.36 | $48.36 | 1,179 |
2023-05-02 | $49.07 | $49.07 | $48.48 | $48.48 | $48.48 | 1,120 |
2023-05-01 | $49.75 | $49.75 | $49.40 | $49.47 | $49.47 | 41,001 |
2023-04-28 | $49.46 | $49.79 | $49.42 | $49.79 | $49.79 | 15,185 |
2023-04-27 | $48.73 | $49.39 | $48.73 | $49.38 | $49.38 | 12,770 |
2023-04-26 | $48.60 | $48.60 | $48.09 | $48.09 | $48.09 | 3,131 |
2023-04-25 | $48.07 | $48.07 | $47.47 | $47.47 | $47.47 | 20,685 |
2023-04-24 | $49.28 | $49.33 | $49.22 | $49.28 | $49.28 | 33,117 |
2023-04-21 | $49.64 | $49.69 | $49.38 | $49.59 | $49.59 | 3,616 |
2023-04-20 | $50.99 | $50.99 | $50.49 | $50.49 | $50.49 | 1,968 |
2023-04-19 | $50.58 | $50.80 | $50.58 | $50.73 | $50.73 | 1,490 |
2023-04-18 | $52.05 | $52.21 | $51.72 | $51.86 | $51.86 | 15,133 |
2023-04-17 | $51.87 | $51.95 | $51.61 | $51.95 | $51.95 | 19,291 |
2023-04-14 | $51.17 | $51.41 | $51.13 | $51.41 | $51.41 | 2,609 |
2023-04-13 | $52.00 | $52.12 | $51.97 | $52.12 | $52.12 | 1,274 |
2023-04-12 | $51.02 | $51.20 | $50.70 | $50.70 | $50.70 | 1,204 |
2023-04-11 | $51.66 | $51.90 | $51.49 | $51.49 | $51.49 | 34,052 |
2023-04-10 | $50.55 | $50.82 | $50.31 | $50.82 | $50.82 | 1,565 |
2023-04-06 | $49.87 | $50.95 | $49.87 | $50.69 | $50.69 | 23,631 |
2023-04-05 | $51.00 | $51.00 | $50.17 | $50.36 | $50.36 | 27,912 |
2023-04-04 | $50.97 | $51.18 | $50.72 | $51.18 | $51.18 | 9,043 |
2023-04-03 | $51.04 | $51.22 | $50.99 | $51.22 | $51.22 | 935 |
2023-03-31 | $51.08 | $51.15 | $50.74 | $50.92 | $50.92 | 2,163 |
2023-03-30 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 394 |
2023-03-29 | $50.37 | $50.37 | $50.20 | $50.20 | $50.20 | 433 |
2023-03-28 | $49.64 | $49.87 | $49.39 | $49.87 | $49.87 | 2,727 |
2023-03-27 | $48.50 | $48.56 | $48.50 | $48.56 | $48.56 | 504 |
2023-03-24 | $48.61 | $49.03 | $48.49 | $49.03 | $49.03 | 1,191 |
2023-03-23 | $49.94 | $50.23 | $49.15 | $49.41 | $49.41 | 3,115 |
2023-03-22 | $48.38 | $48.51 | $48.15 | $48.15 | $48.15 | 5,857 |
2023-03-21 | $47.72 | $47.97 | $47.51 | $47.85 | $47.75 | 17,210 |
2023-03-20 | $47.15 | $47.15 | $46.78 | $46.85 | $46.75 | 2,042 |
2023-03-17 | $46.63 | $46.64 | $46.63 | $46.64 | $46.54 | 992 |
2023-03-16 | $45.60 | $47.19 | $45.60 | $47.19 | $47.19 | 946 |
2023-03-15 | $45.00 | $45.71 | $45.00 | $45.71 | $45.71 | 982 |
2023-03-14 | $47.16 | $47.54 | $47.16 | $47.50 | $47.50 | 4,284 |
2023-03-13 | $47.34 | $47.71 | $47.34 | $47.52 | $47.52 | 16,755 |
2023-03-10 | $47.70 | $48.10 | $47.34 | $47.34 | $47.34 | 3,934 |
2023-03-09 | $48.60 | $48.60 | $47.71 | $47.73 | $47.73 | 12,050 |
2023-03-08 | $50.12 | $50.12 | $50.01 | $50.02 | $50.02 | 844 |
2023-03-07 | $50.20 | $50.48 | $49.72 | $49.72 | $49.72 | 3,509 |
2023-03-06 | $51.40 | $52.00 | $51.39 | $51.46 | $51.46 | 6,131 |
2023-03-03 | $51.24 | $51.79 | $51.24 | $51.79 | $51.79 | 6,046 |
2023-03-02 | $50.18 | $51.05 | $49.96 | $51.02 | $51.02 | 6,638 |
2023-03-01 | $50.86 | $50.93 | $50.45 | $50.59 | $50.59 | 11,934 |
2023-02-28 | $48.90 | $49.21 | $48.51 | $48.51 | $48.51 | 14,068 |
2023-02-27 | $49.26 | $49.26 | $49.05 | $49.08 | $49.08 | 18,133 |
2023-02-24 | $48.81 | $48.90 | $48.33 | $48.69 | $48.69 | 10,926 |
2023-02-23 | $50.72 | $51.09 | $50.72 | $51.09 | $51.09 | 10,919 |
2023-02-22 | $50.68 | $50.73 | $50.38 | $50.57 | $50.57 | 5,080 |
2023-02-21 | $52.15 | $52.15 | $51.03 | $51.03 | $51.03 | 9,487 |
2023-02-17 | $52.28 | $52.48 | $52.15 | $52.48 | $52.48 | 4,610 |
2023-02-16 | $53.10 | $54.03 | $53.10 | $53.57 | $53.57 | 419 |
2023-02-15 | $52.92 | $53.60 | $52.92 | $53.59 | $53.59 | 1,467 |
2023-02-14 | $54.86 | $54.86 | $54.13 | $54.54 | $54.54 | 29,715 |
2023-02-13 | $54.63 | $54.81 | $54.60 | $54.81 | $54.81 | 56,336 |
2023-02-10 | $54.15 | $54.15 | $53.57 | $53.86 | $53.86 | 2,375 |
2023-02-09 | $55.90 | $55.90 | $54.93 | $55.08 | $55.08 | 29,045 |
2023-02-08 | $54.36 | $54.52 | $54.36 | $54.52 | $54.52 | 2,346 |
2023-02-07 | $54.28 | $54.81 | $53.76 | $54.61 | $54.61 | 13,767 |
2023-02-06 | $53.98 | $54.43 | $53.52 | $54.17 | $54.17 | 94,706 |
2023-02-03 | $56.42 | $56.84 | $55.61 | $55.80 | $55.80 | 8,035 |
2023-02-02 | $58.77 | $58.77 | $57.51 | $57.98 | $57.98 | 20,886 |
2023-02-01 | $58.09 | $58.85 | $57.29 | $58.68 | $58.68 | 11,641 |
2023-01-31 | $56.60 | $57.31 | $56.60 | $57.27 | $57.27 | 6,794 |
2023-01-30 | $58.12 | $58.29 | $57.44 | $57.44 | $57.44 | 117,638 |
2023-01-27 | $60.20 | $60.20 | $59.84 | $59.93 | $59.93 | 3,428 |
2023-01-26 | $60.32 | $60.65 | $59.90 | $60.65 | $60.65 | 25,621 |
2023-01-25 | $58.83 | $59.47 | $58.40 | $59.43 | $59.43 | 6,542 |
2023-01-24 | $58.81 | $59.35 | $58.77 | $59.35 | $59.35 | 3,663 |
2023-01-23 | $59.25 | $59.66 | $59.05 | $59.26 | $59.26 | 20,828 |
2023-01-20 | $57.58 | $58.52 | $57.58 | $58.52 | $58.52 | 24,492 |
2023-01-19 | $56.76 | $57.08 | $56.59 | $56.84 | $56.84 | 4,095 |
2023-01-18 | $57.63 | $57.63 | $55.86 | $55.86 | $55.86 | 5,130 |
2023-01-17 | $56.66 | $56.80 | $56.39 | $56.61 | $56.61 | 22,035 |
2023-01-13 | $56.70 | $57.42 | $56.70 | $57.42 | $57.42 | 5,643 |
2023-01-12 | $56.19 | $56.85 | $55.60 | $56.63 | $56.63 | 5,196 |
2023-01-11 | $55.50 | $56.11 | $55.42 | $56.11 | $56.11 | 5,496 |
2023-01-10 | $54.76 | $55.65 | $54.76 | $55.65 | $55.65 | 71,663 |
2023-01-09 | $55.26 | $55.61 | $54.95 | $54.95 | $54.95 | 13,702 |
2023-01-06 | $52.55 | $54.09 | $52.55 | $54.09 | $54.09 | 872 |
2023-01-05 | $51.32 | $52.14 | $51.29 | $51.97 | $51.97 | 1,317 |
2023-01-04 | $51.10 | $52.36 | $51.10 | $52.36 | $52.36 | 13,586 |
2023-01-03 | $49.66 | $49.79 | $49.19 | $49.35 | $49.35 | 19,043 |
2022-12-30 | $48.29 | $48.57 | $48.29 | $48.57 | $48.57 | 1,456 |
2022-12-29 | $49.98 | $50.07 | $49.82 | $50.03 | $50.03 | 8,462 |
2022-12-28 | $49.52 | $49.52 | $48.34 | $48.34 | $48.34 | 3,145 |
2022-12-27 | $49.19 | $50.15 | $49.19 | $49.76 | $49.76 | 18,679 |
2022-12-23 | $48.55 | $48.55 | $48.29 | $48.41 | $48.41 | 1,344 |
2022-12-22 | $48.51 | $48.81 | $48.51 | $48.81 | $48.81 | 6,148 |
2022-12-21 | $49.04 | $49.44 | $49.04 | $49.44 | $49.44 | 110,582 |
2022-12-20 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 159 |
2022-12-19 | $48.80 | $48.80 | $48.57 | $48.63 | $48.63 | 7,825 |
2022-12-16 | $48.58 | $48.85 | $48.58 | $48.66 | $48.66 | 3,366 |
2022-12-15 | $48.36 | $48.76 | $48.30 | $48.35 | $48.35 | 24,985 |
2022-12-14 | $50.60 | $51.02 | $50.57 | $50.74 | $50.74 | 15,073 |
2022-12-13 | $51.94 | $51.94 | $50.66 | $50.70 | $50.70 | 25,813 |
2022-12-12 | $49.12 | $49.87 | $49.12 | $49.87 | $49.87 | 3,199 |
2022-12-09 | $51.15 | $51.15 | $50.33 | $50.33 | $50.33 | 532 |
2022-12-08 | $50.72 | $50.96 | $50.72 | $50.95 | $50.95 | 5,998 |
2022-12-07 | $49.59 | $49.96 | $49.59 | $49.87 | $49.87 | 3,712 |
2022-12-06 | $50.40 | $50.43 | $50.40 | $50.42 | $50.42 | 495 |
2022-12-05 | $50.96 | $50.96 | $50.43 | $50.43 | $50.43 | 33,306 |
2022-12-02 | $51.27 | $51.80 | $51.27 | $51.74 | $51.74 | 1,842 |
2022-12-01 | $52.02 | $52.02 | $51.30 | $51.39 | $51.39 | 11,611 |
2022-11-30 | $50.90 | $51.99 | $50.80 | $51.96 | $51.96 | 21,653 |
2022-11-29 | $49.25 | $49.25 | $48.79 | $48.96 | $48.96 | 13,118 |
2022-11-28 | $47.40 | $47.42 | $46.91 | $46.91 | $46.91 | 17,742 |
2022-11-25 | $47.33 | $47.33 | $47.27 | $47.27 | $47.27 | 342 |
2022-11-23 | $47.37 | $47.75 | $47.37 | $47.71 | $47.71 | 6,734 |
2022-11-22 | $46.63 | $47.01 | $46.63 | $46.95 | $46.95 | 1,178 |
2022-11-21 | $46.73 | $46.79 | $46.58 | $46.79 | $46.79 | 924 |
2022-11-18 | $48.19 | $48.19 | $47.66 | $48.00 | $48.00 | 906 |
2022-11-17 | $47.00 | $48.62 | $46.99 | $48.62 | $48.62 | 2,928 |
2022-11-16 | $49.17 | $49.17 | $48.42 | $48.42 | $48.42 | 3,586 |
2022-11-15 | $50.90 | $50.90 | $49.88 | $50.07 | $50.07 | 2,302 |
2022-11-14 | $48.11 | $48.50 | $47.92 | $47.92 | $47.92 | 674 |
2022-11-11 | $47.69 | $48.41 | $47.69 | $48.41 | $48.41 | 6,091 |
2022-11-10 | $45.12 | $46.01 | $45.12 | $46.01 | $46.01 | 31,312 |
2022-11-09 | $43.79 | $43.79 | $42.87 | $42.87 | $42.87 | 1,753 |
2022-11-08 | $44.58 | $44.58 | $44.58 | $44.58 | $44.58 | 251 |
2022-11-07 | $44.40 | $44.40 | $43.81 | $43.81 | $43.81 | 291 |
2022-11-04 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 641 |
2022-11-03 | $40.53 | $40.61 | $40.39 | $40.40 | $40.40 | 8,388 |
2022-11-02 | $41.34 | $41.34 | $40.02 | $40.02 | $40.02 | 159 |
2022-11-01 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 635 |
2022-10-31 | $39.17 | $39.29 | $39.16 | $39.16 | $39.16 | 14,155 |
2022-10-28 | $38.97 | $39.55 | $38.97 | $39.55 | $39.55 | 1,770 |
2022-10-27 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 108 |
2022-10-26 | $39.51 | $41.23 | $39.51 | $40.65 | $40.65 | 2,025 |
2022-10-25 | $39.26 | $39.39 | $39.20 | $39.39 | $39.39 | 625 |
2022-10-24 | $38.50 | $38.70 | $38.50 | $38.70 | $38.70 | 765 |
2022-10-21 | $40.76 | $41.95 | $40.76 | $41.95 | $41.95 | 1,941 |
2022-10-20 | $40.99 | $41.00 | $40.68 | $40.78 | $40.78 | 941 |
2022-10-19 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 350 |
2022-10-18 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 15 |
2022-10-17 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 136 |
2022-10-14 | $41.18 | $41.18 | $39.59 | $39.59 | $39.59 | 1,513 |
2022-10-13 | $38.86 | $41.10 | $38.86 | $40.93 | $40.93 | 22,993 |
2022-10-12 | $40.66 | $40.67 | $40.55 | $40.67 | $40.67 | 3,577 |
2022-10-11 | $41.15 | $41.15 | $40.58 | $40.59 | $40.59 | 1,896 |
2022-10-10 | $42.37 | $42.37 | $41.57 | $41.93 | $41.93 | 1,656 |
2022-10-07 | $43.52 | $43.52 | $43.09 | $43.09 | $43.09 | 339 |
2022-10-06 | $45.23 | $45.35 | $44.96 | $44.96 | $44.96 | 2,088 |
2022-10-05 | $45.24 | $45.57 | $44.99 | $45.57 | $45.57 | 767 |
2022-10-04 | $45.23 | $45.49 | $45.23 | $45.49 | $45.49 | 836 |
2022-10-03 | $42.65 | $43.00 | $42.61 | $42.75 | $42.75 | 12,939 |
2022-09-30 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 359 |
2022-09-29 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 280 |
2022-09-28 | $42.71 | $43.88 | $42.71 | $43.81 | $43.81 | 7,354 |
2022-09-27 | $43.66 | $43.66 | $43.04 | $43.04 | $43.04 | 1,961 |
2022-09-26 | $43.46 | $43.46 | $43.30 | $43.30 | $43.30 | 1,763 |
2022-09-23 | $44.30 | $44.42 | $44.02 | $44.24 | $44.24 | 1,701 |
2022-09-22 | $46.72 | $46.72 | $46.65 | $46.65 | $46.65 | 383 |
2022-09-21 | $48.09 | $48.09 | $47.16 | $47.16 | $47.16 | 1,019 |
2022-09-20 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 175 |
2022-09-19 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 175 |
2022-09-16 | $49.08 | $49.08 | $48.42 | $48.86 | $48.86 | 1,377 |
2022-09-15 | $49.90 | $49.90 | $49.90 | $49.90 | $49.90 | 464 |
2022-09-14 | $51.00 | $51.00 | $50.95 | $50.95 | $50.95 | 393 |
2022-09-13 | $51.37 | $51.37 | $50.46 | $50.46 | $50.46 | 1,070 |
2022-09-12 | $53.63 | $53.76 | $53.63 | $53.71 | $53.71 | 1,052 |
2022-09-09 | $52.28 | $52.28 | $52.22 | $52.22 | $52.22 | 267 |
2022-09-08 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 29 |
2022-09-07 | $50.60 | $51.22 | $50.60 | $51.22 | $51.22 | 487 |
2022-09-06 | $51.20 | $51.20 | $50.44 | $50.44 | $50.44 | 589 |
2022-09-02 | $52.80 | $52.80 | $51.44 | $51.54 | $51.54 | 32,281 |
2022-09-01 | $52.42 | $52.57 | $52.07 | $52.57 | $52.57 | 4,652 |
2022-08-31 | $54.15 | $54.15 | $53.52 | $53.52 | $53.52 | 3,403 |
2022-08-30 | $54.77 | $54.77 | $52.82 | $53.12 | $53.12 | 944 |
2022-08-29 | $54.67 | $54.67 | $54.49 | $54.49 | $54.49 | 496 |
2022-08-26 | $57.21 | $57.21 | $55.16 | $55.16 | $55.16 | 330 |
2022-08-25 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 72 |
2022-08-24 | $54.61 | $54.61 | $54.61 | $54.61 | $54.61 | 175 |
2022-08-23 | $54.95 | $54.95 | $54.48 | $54.50 | $54.50 | 1,934 |
2022-08-22 | $54.25 | $54.26 | $54.00 | $54.04 | $54.04 | 10,861 |
2022-08-19 | $55.06 | $55.06 | $54.86 | $54.95 | $54.95 | 1,074 |
2022-08-18 | $56.88 | $56.88 | $56.25 | $56.43 | $56.43 | 904 |
2022-08-17 | $57.19 | $57.34 | $56.94 | $57.20 | $57.20 | 2,377 |
2022-08-16 | $57.59 | $57.78 | $57.58 | $57.72 | $57.72 | 4,077 |
2022-08-15 | $57.82 | $57.94 | $57.63 | $57.63 | $57.63 | 17,226 |
2022-08-12 | $57.75 | $58.23 | $57.75 | $58.23 | $58.23 | 369 |
2022-08-11 | $57.70 | $57.70 | $57.08 | $57.08 | $57.08 | 398 |
2022-08-10 | $56.50 | $56.62 | $56.50 | $56.62 | $56.62 | 345 |
2022-08-09 | $55.21 | $55.22 | $55.21 | $55.22 | $55.22 | 453 |
2022-08-08 | $55.65 | $56.19 | $55.55 | $55.68 | $55.68 | 1,126 |
2022-08-05 | $55.28 | $55.47 | $55.25 | $55.47 | $55.47 | 1,678 |
2022-08-04 | $55.51 | $55.58 | $55.48 | $55.52 | $55.52 | 1,307 |
2022-08-03 | $54.42 | $54.88 | $54.42 | $54.83 | $54.83 | 4,511 |
2022-08-02 | $54.21 | $54.21 | $53.95 | $53.95 | $53.95 | 1,017 |
2022-08-01 | $54.81 | $54.81 | $54.21 | $54.43 | $54.43 | 4,451 |
2022-07-29 | $54.53 | $55.25 | $54.53 | $55.25 | $55.25 | 562 |
2022-07-28 | $55.26 | $55.99 | $55.23 | $55.93 | $55.93 | 2,878 |
2022-07-27 | $54.26 | $55.49 | $54.26 | $55.49 | $55.49 | 637 |
2022-07-26 | $53.35 | $53.49 | $53.35 | $53.49 | $53.49 | 640 |
2022-07-25 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 154 |
2022-07-22 | $54.75 | $54.91 | $53.59 | $53.91 | $53.91 | 15,024 |
2022-07-21 | $54.19 | $55.07 | $54.19 | $55.07 | $55.07 | 196 |
2022-07-20 | $53.90 | $54.00 | $53.81 | $53.83 | $53.83 | 17,331 |
2022-07-19 | $53.65 | $54.28 | $53.65 | $54.28 | $54.28 | 718 |
2022-07-18 | $53.99 | $54.00 | $52.65 | $52.65 | $52.65 | 1,391 |
2022-07-15 | $51.42 | $51.89 | $51.42 | $51.89 | $51.89 | 3,427 |
2022-07-14 | $51.05 | $51.40 | $51.05 | $51.40 | $51.40 | 491 |
2022-07-13 | $52.38 | $52.61 | $52.35 | $52.35 | $52.35 | 1,250 |
2022-07-12 | $52.46 | $52.48 | $52.46 | $52.48 | $52.48 | 372 |
2022-07-11 | $52.75 | $53.13 | $52.75 | $52.87 | $52.87 | 2,289 |
2022-07-08 | $55.90 | $55.92 | $55.86 | $55.92 | $55.92 | 884 |
2022-07-07 | $56.20 | $56.38 | $56.02 | $56.02 | $56.02 | 1,019 |
2022-07-06 | $53.23 | $53.75 | $53.08 | $53.75 | $53.75 | 537 |
2022-07-05 | $53.00 | $54.37 | $52.95 | $54.37 | $54.37 | 712 |
2022-07-01 | $54.62 | $55.23 | $54.39 | $55.23 | $55.23 | 3,243 |
2022-06-30 | $54.60 | $56.23 | $54.60 | $55.65 | $55.65 | 10,478 |
2022-06-29 | $56.79 | $56.79 | $56.56 | $56.64 | $56.64 | 946 |
2022-06-28 | $57.91 | $57.91 | $57.13 | $57.13 | $57.13 | 4,374 |
2022-06-27 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 281 |
2022-06-24 | $56.27 | $57.58 | $56.24 | $57.58 | $57.58 | 1,201 |
2022-06-23 | $55.00 | $55.09 | $54.64 | $55.09 | $55.09 | 31,145 |
2022-06-22 | $55.22 | $55.45 | $54.68 | $54.75 | $54.75 | 76,964 |
2022-06-21 | $56.64 | $56.88 | $56.64 | $56.85 | $56.85 | 19,810 |
2022-06-17 | $54.91 | $55.44 | $54.91 | $55.10 | $55.10 | 465 |
2022-06-16 | $54.93 | $54.93 | $54.19 | $54.62 | $54.62 | 6,136 |
2022-06-15 | $57.17 | $58.45 | $57.17 | $58.37 | $58.37 | 7,714 |
2022-06-14 | $56.41 | $56.91 | $56.41 | $56.68 | $56.68 | 23,435 |
2022-06-13 | $56.95 | $56.95 | $54.93 | $55.29 | $55.29 | 56,804 |
2022-06-10 | $60.59 | $60.59 | $59.47 | $59.53 | $59.53 | 1,093 |
2022-06-09 | $62.50 | $62.87 | $60.87 | $60.87 | $60.87 | 15,677 |
2022-06-08 | $63.70 | $63.83 | $63.52 | $63.80 | $63.80 | 9,148 |
2022-06-07 | $62.50 | $63.18 | $62.50 | $63.12 | $63.12 | 14,411 |
2022-06-06 | $64.07 | $64.07 | $62.65 | $62.71 | $62.71 | 1,134 |
2022-06-03 | $62.18 | $62.18 | $61.96 | $61.96 | $61.96 | 15,983 |
2022-06-02 | $62.51 | $64.10 | $62.51 | $64.10 | $64.10 | 988 |
2022-06-01 | $62.13 | $62.14 | $61.56 | $62.08 | $62.08 | 2,216 |
2022-05-31 | $63.78 | $63.78 | $62.98 | $62.98 | $62.98 | 7,607 |
2022-05-27 | $60.57 | $61.10 | $60.57 | $61.10 | $61.10 | 753 |
2022-05-26 | $59.41 | $59.97 | $59.41 | $59.80 | $59.80 | 1,467 |
2022-05-25 | $57.33 | $57.98 | $57.31 | $57.98 | $57.98 | 484 |
2022-05-24 | $57.32 | $57.36 | $56.94 | $57.31 | $57.31 | 1,515 |
2022-05-23 | $59.10 | $59.61 | $58.90 | $59.47 | $59.47 | 1,959 |
2022-05-20 | $58.14 | $58.58 | $58.14 | $58.58 | $58.58 | 518 |
2022-05-19 | $57.77 | $58.52 | $57.77 | $58.20 | $58.20 | 1,407 |
2022-05-18 | $57.16 | $57.16 | $56.24 | $56.30 | $56.30 | 2,985 |
2022-05-17 | $59.38 | $59.38 | $58.87 | $59.14 | $59.14 | 1,144 |
2022-05-16 | $56.46 | $56.46 | $56.24 | $56.35 | $56.35 | 1,715 |
2022-05-13 | $56.53 | $56.78 | $56.53 | $56.78 | $56.78 | 896 |
2022-05-12 | $54.16 | $54.16 | $53.00 | $53.90 | $53.90 | 1,005 |
2022-05-11 | $56.13 | $56.63 | $54.60 | $54.68 | $54.68 | 2,043 |
2022-05-10 | $54.89 | $55.41 | $54.86 | $55.40 | $55.40 | 1,052 |
2022-05-09 | $56.05 | $56.17 | $54.80 | $55.02 | $55.02 | 2,833 |
2022-05-06 | $58.23 | $58.71 | $57.98 | $58.30 | $58.30 | 1,199 |
2022-05-05 | $61.09 | $61.09 | $59.50 | $59.86 | $59.86 | 1,397 |
2022-05-04 | $61.88 | $64.81 | $61.74 | $64.66 | $64.66 | 2,616 |
2022-05-03 | $63.00 | $63.40 | $62.80 | $63.34 | $63.34 | 1,188 |
2022-05-02 | $61.83 | $62.54 | $61.36 | $62.45 | $62.45 | 2,796 |
2022-04-29 | $64.05 | $64.05 | $62.21 | $62.21 | $62.21 | 14,866 |
2022-04-28 | $60.93 | $62.18 | $60.93 | $62.18 | $62.18 | 1,043 |
2022-04-27 | $60.92 | $60.92 | $60.00 | $60.47 | $60.47 | 13,071 |
2022-04-26 | $59.84 | $59.94 | $59.24 | $59.24 | $59.24 | 1,006 |
2022-04-25 | $60.71 | $61.85 | $60.61 | $61.85 | $61.85 | 2,395 |
2022-04-22 | $64.06 | $64.39 | $62.79 | $62.79 | $62.79 | 6,489 |
2022-04-21 | $63.81 | $63.81 | $63.80 | $63.80 | $63.80 | 593 |
2022-04-20 | $67.31 | $67.31 | $66.36 | $66.44 | $66.44 | 15,178 |
2022-04-19 | $66.65 | $67.17 | $66.65 | $67.17 | $67.17 | 2,113 |
2022-04-18 | $67.64 | $67.93 | $67.64 | $67.93 | $67.93 | 1,806 |
2022-04-14 | $69.38 | $69.38 | $68.36 | $68.36 | $68.36 | 1,467 |
2022-04-13 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | 601 |
2022-04-12 | $68.96 | $68.96 | $68.35 | $68.56 | $68.56 | 2,363 |
2022-04-11 | $69.25 | $69.33 | $68.88 | $68.98 | $68.98 | 9,312 |
2022-04-08 | $70.62 | $70.94 | $70.54 | $70.56 | $70.56 | 4,527 |
2022-04-07 | $70.45 | $70.79 | $70.45 | $70.59 | $70.59 | 1,736 |
2022-04-06 | $72.07 | $72.07 | $71.54 | $71.77 | $71.77 | 1,854 |
2022-04-05 | $73.70 | $73.75 | $73.44 | $73.44 | $73.44 | 2,224 |
2022-04-04 | $75.85 | $76.49 | $75.85 | $76.26 | $76.26 | 20,634 |
2022-04-01 | $73.85 | $74.34 | $73.32 | $73.65 | $73.65 | 2,341 |
2022-03-31 | $72.00 | $72.00 | $71.45 | $71.52 | $71.52 | 5,680 |
2022-03-30 | $73.72 | $74.61 | $73.50 | $73.50 | $73.50 | 3,372 |
2022-03-29 | $73.98 | $74.07 | $73.37 | $73.98 | $73.98 | 7,515 |
2022-03-28 | $71.55 | $71.64 | $71.49 | $71.56 | $71.56 | 2,313 |
2022-03-25 | $71.02 | $71.04 | $71.02 | $71.04 | $71.04 | 266 |
2022-03-24 | $71.48 | $72.37 | $71.18 | $72.20 | $72.20 | 1,372 |
2022-03-23 | $71.67 | $71.67 | $71.67 | $71.67 | $71.67 | 227 |
2022-03-22 | $72.43 | $72.43 | $72.43 | $72.43 | $72.43 | 139 |
2022-03-21 | $69.39 | $69.97 | $69.39 | $69.97 | $69.97 | 3,068 |
2022-03-18 | $71.05 | $72.50 | $71.05 | $72.32 | $72.32 | 7,397 |
2022-03-17 | $69.94 | $70.22 | $69.94 | $70.17 | $70.17 | 1,845 |
2022-03-16 | $67.26 | $71.07 | $67.26 | $71.07 | $71.07 | 3,207 |
2022-03-15 | $59.31 | $61.10 | $59.31 | $61.10 | $61.10 | 1,593 |
2022-03-14 | $62.03 | $63.10 | $60.63 | $60.96 | $60.96 | 2,134 |
2022-03-11 | $65.67 | $65.67 | $64.07 | $64.07 | $64.07 | 1,076 |
2022-03-10 | $66.24 | $67.00 | $66.11 | $66.91 | $66.91 | 1,041 |
2022-03-09 | $69.17 | $69.37 | $69.08 | $69.36 | $69.36 | 1,357 |
2022-03-08 | $65.85 | $66.55 | $65.07 | $65.79 | $65.79 | 83,997 |
2022-03-07 | $68.08 | $68.08 | $65.21 | $65.36 | $65.36 | 2,594 |
2022-03-04 | $70.55 | $70.71 | $69.78 | $70.45 | $70.45 | 2,348 |
2022-03-03 | $74.85 | $74.85 | $73.36 | $73.73 | $73.73 | 11,442 |
2022-03-02 | $75.35 | $75.67 | $74.09 | $75.67 | $75.67 | 774 |
2022-03-01 | $77.25 | $77.30 | $74.99 | $75.36 | $75.36 | 2,849 |
2022-02-28 | $75.85 | $77.65 | $75.81 | $77.65 | $77.65 | 2,095 |
2022-02-25 | $77.39 | $79.25 | $77.39 | $79.25 | $79.25 | 2,620 |
2022-02-24 | $72.09 | $76.56 | $72.02 | $76.56 | $76.56 | 3,632 |
2022-02-23 | $82.70 | $82.70 | $79.84 | $79.84 | $79.84 | 1,104 |
2022-02-22 | $81.78 | $82.54 | $81.01 | $81.71 | $81.71 | 1,913 |
2022-02-18 | $84.10 | $84.32 | $84.09 | $84.32 | $84.32 | 9,800 |
2022-02-17 | $86.71 | $86.71 | $86.00 | $86.00 | $86.00 | 522 |
2022-02-16 | $88.09 | $88.09 | $88.09 | $88.09 | $88.09 | 482 |
2022-02-15 | $85.97 | $86.82 | $85.60 | $86.82 | $86.82 | 1,765 |
2022-02-14 | $83.78 | $83.78 | $82.37 | $83.34 | $83.34 | 13,819 |
2022-02-11 | $87.34 | $87.34 | $84.61 | $84.61 | $84.61 | 3,779 |
2022-02-10 | $86.82 | $87.44 | $86.82 | $87.17 | $87.17 | 3,614 |
2022-02-09 | $88.15 | $88.15 | $88.14 | $88.14 | $88.14 | 2,259 |
2022-02-08 | $85.20 | $85.49 | $85.20 | $85.49 | $85.49 | 2,337 |
2022-02-07 | $84.04 | $84.27 | $83.85 | $83.97 | $83.97 | 2,210 |
2022-02-04 | $84.18 | $84.35 | $83.37 | $84.34 | $84.34 | 2,836 |
2022-02-03 | $83.68 | $84.20 | $83.68 | $83.86 | $83.86 | 1,752 |
2022-02-02 | $85.77 | $85.77 | $85.77 | $85.77 | $85.77 | 546 |
2022-02-01 | $84.88 | $85.76 | $84.63 | $85.76 | $85.76 | 15,050 |
2022-01-31 | $82.63 | $85.01 | $82.63 | $85.01 | $85.01 | 1,865 |
2022-01-28 | $78.40 | $79.80 | $77.73 | $79.80 | $79.80 | 4,004 |
2022-01-27 | $80.71 | $80.79 | $78.99 | $79.16 | $79.16 | 32,894 |
2022-01-26 | $82.68 | $83.30 | $81.07 | $81.07 | $81.07 | 1,220 |
2022-01-25 | $82.18 | $83.44 | $82.14 | $82.93 | $82.93 | 10,006 |
2022-01-24 | $82.82 | $83.09 | $80.98 | $83.09 | $83.09 | 20,971 |
2022-01-21 | $87.77 | $87.77 | $85.64 | $85.64 | $85.64 | 3,350 |
2022-01-20 | $90.84 | $90.84 | $88.16 | $88.16 | $88.16 | 3,541 |
2022-01-19 | $87.73 | $87.93 | $87.20 | $87.20 | $87.20 | 5,004 |
2022-01-18 | $86.65 | $87.33 | $86.44 | $86.44 | $86.44 | 9,652 |
2022-01-14 | $89.54 | $89.65 | $89.17 | $89.65 | $89.65 | 2,899 |
2022-01-13 | $90.58 | $90.58 | $89.70 | $89.70 | $89.70 | 1,207 |
2022-01-12 | $91.51 | $92.38 | $91.51 | $92.38 | $92.38 | 1,980 |
2022-01-11 | $88.53 | $89.33 | $88.53 | $89.33 | $89.33 | 3,985 |
2022-01-10 | $84.96 | $85.47 | $84.32 | $85.47 | $85.47 | 8,439 |
2022-01-07 | $84.73 | $85.46 | $84.73 | $85.46 | $85.46 | 1,005 |
2022-01-06 | $84.32 | $84.34 | $83.85 | $83.85 | $83.85 | 1,855 |
2022-01-05 | $85.24 | $85.61 | $83.23 | $83.23 | $83.23 | 1,558 |
2022-01-04 | $85.89 | $85.97 | $85.89 | $85.97 | $85.97 | 609 |
2022-01-03 | $86.06 | $86.63 | $86.06 | $86.47 | $86.47 | 13,237 |
2021-12-31 | $86.08 | $86.65 | $85.31 | $85.31 | $85.31 | 1,936 |
2021-12-30 | $84.95 | $86.48 | $84.95 | $86.07 | $86.07 | 9,103 |
2021-12-29 | $84.13 | $84.23 | $83.92 | $84.22 | $84.22 | 7,040 |
2021-12-28 | $85.65 | $85.65 | $85.03 | $85.03 | $85.03 | 2,599 |
2021-12-27 | $84.79 | $85.75 | $84.79 | $85.65 | $85.65 | 2,452 |
2021-12-23 | $84.07 | $85.07 | $84.07 | $84.89 | $84.89 | 7,707 |
2021-12-22 | $83.00 | $84.00 | $83.00 | $83.97 | $83.97 | 2,054 |
2021-12-21 | $81.52 | $83.15 | $81.52 | $83.04 | $83.04 | 5,560 |
2021-12-20 | $79.86 | $80.41 | $79.64 | $80.41 | $80.41 | 7,368 |
2021-12-17 | $82.96 | $83.21 | $82.14 | $82.97 | $82.97 | 4,283 |
2021-12-16 | $84.81 | $85.28 | $83.83 | $83.83 | $83.83 | 5,741 |
2021-12-15 | $81.77 | $83.53 | $81.77 | $83.53 | $83.53 | 5,844 |
2021-12-14 | $83.55 | $84.04 | $83.55 | $84.04 | $84.04 | 8,403 |
2021-12-13 | $85.99 | $85.99 | $84.40 | $84.41 | $84.41 | 3,040 |
2021-12-10 | $87.25 | $87.43 | $87.25 | $87.28 | $87.28 | 746 |
2021-12-09 | $87.81 | $87.90 | $86.97 | $87.10 | $87.10 | 7,213 |
2021-12-08 | $87.39 | $88.30 | $87.39 | $87.95 | $87.95 | 7,510 |
2021-12-07 | $87.00 | $87.12 | $86.91 | $87.12 | $87.12 | 824 |
2021-12-06 | $83.09 | $84.56 | $82.70 | $84.55 | $84.55 | 15,786 |
2021-12-03 | $85.45 | $85.45 | $83.00 | $83.37 | $83.37 | 4,306 |
2021-12-02 | $86.51 | $86.73 | $85.53 | $85.76 | $85.76 | 2,604 |
2021-12-01 | $85.52 | $86.71 | $83.77 | $83.77 | $83.77 | 7,519 |
2021-11-30 | $83.36 | $83.76 | $81.75 | $83.12 | $83.12 | 2,790 |
2021-11-29 | $84.42 | $84.42 | $83.12 | $83.43 | $83.43 | 3,265 |
2021-11-26 | $83.95 | $83.95 | $82.75 | $82.96 | $82.96 | 2,477 |
2021-11-24 | $87.79 | $88.52 | $87.79 | $88.52 | $88.52 | 2,913 |
2021-11-23 | $89.12 | $89.12 | $88.40 | $88.87 | $88.87 | 2,069 |
2021-11-22 | $90.29 | $90.29 | $89.04 | $89.09 | $89.09 | 2,096 |
2021-11-19 | $90.87 | $91.04 | $90.43 | $90.43 | $90.43 | 1,605 |
2021-11-18 | $90.77 | $91.05 | $90.70 | $90.70 | $90.70 | 20,332 |
2021-11-17 | $94.10 | $94.10 | $92.93 | $92.93 | $92.93 | 2,811 |
2021-11-16 | $93.80 | $94.09 | $93.72 | $93.93 | $93.93 | 1,902 |
2021-11-15 | $94.74 | $94.84 | $93.71 | $93.71 | $93.71 | 3,562 |
2021-11-12 | $94.19 | $94.34 | $94.18 | $94.34 | $94.34 | 1,804 |
2021-11-11 | $93.36 | $94.23 | $93.36 | $93.86 | $93.86 | 5,265 |
2021-11-10 | $92.14 | $92.14 | $90.81 | $90.85 | $90.85 | 780 |
2021-11-09 | $91.49 | $91.65 | $91.31 | $91.55 | $91.55 | 2,493 |
2021-11-08 | $91.71 | $92.35 | $91.71 | $92.24 | $92.24 | 2,710 |
2021-11-05 | $91.29 | $91.29 | $90.10 | $90.59 | $90.59 | 4,974 |
2021-11-04 | $90.92 | $90.92 | $90.55 | $90.70 | $90.70 | 4,676 |
2021-11-03 | $89.73 | $91.27 | $89.73 | $91.27 | $91.27 | 716 |
2021-11-02 | $90.57 | $90.57 | $90.22 | $90.22 | $90.22 | 7,415 |
2021-11-01 | $91.55 | $91.90 | $91.55 | $91.90 | $91.90 | 820 |
2021-10-29 | $90.33 | $90.40 | $89.92 | $90.40 | $90.40 | 1,273 |
2021-10-28 | $92.63 | $93.17 | $92.63 | $93.17 | $93.17 | 1,336 |
2021-10-27 | $93.32 | $93.32 | $92.98 | $92.98 | $92.98 | 1,234 |
2021-10-26 | $95.89 | $96.14 | $94.62 | $94.62 | $94.62 | 898 |
2021-10-25 | $95.48 | $95.87 | $95.47 | $95.61 | $95.61 | 1,463 |
2021-10-22 | $95.12 | $95.77 | $94.00 | $94.58 | $94.58 | 1,033 |
2021-10-21 | $94.84 | $95.20 | $94.84 | $95.06 | $95.06 | 507 |
2021-10-20 | $96.42 | $96.67 | $96.35 | $96.36 | $96.36 | 22,634 |
2021-10-19 | $96.00 | $96.35 | $96.00 | $96.35 | $96.35 | 1,565 |
2021-10-18 | $94.27 | $94.27 | $93.90 | $93.90 | $93.90 | 1,552 |
2021-10-15 | $93.29 | $94.47 | $93.29 | $94.29 | $94.29 | 1,103 |
2021-10-14 | $92.52 | $92.52 | $91.90 | $92.12 | $92.12 | 1,094 |
2021-10-13 | $90.60 | $91.71 | $90.55 | $91.56 | $91.56 | 7,615 |
2021-10-12 | $89.95 | $89.95 | $89.06 | $89.06 | $89.06 | 9,033 |
2021-10-11 | $91.31 | $91.75 | $90.00 | $90.00 | $90.00 | 3,436 |
2021-10-08 | $90.04 | $90.60 | $90.04 | $90.40 | $90.40 | 6,276 |
2021-10-07 | $90.00 | $90.53 | $89.76 | $89.78 | $89.78 | 4,833 |
2021-10-06 | $87.00 | $87.00 | $84.69 | $86.53 | $86.53 | 141,183 |
2021-10-05 | $86.57 | $87.79 | $86.57 | $87.30 | $87.30 | 4,627 |
2021-10-04 | $85.49 | $86.19 | $85.07 | $85.96 | $85.96 | 14,289 |
2021-10-01 | $87.62 | $88.76 | $87.61 | $88.67 | $88.67 | 17,415 |
2021-09-30 | $89.36 | $90.00 | $88.68 | $88.72 | $88.72 | 2,734 |
2021-09-29 | $88.83 | $88.83 | $87.42 | $87.42 | $87.42 | 3,391 |
2021-09-28 | $90.52 | $90.52 | $88.83 | $89.04 | $89.04 | 13,169 |
2021-09-27 | $91.41 | $91.55 | $91.41 | $91.55 | $91.55 | 428 |
2021-09-24 | $90.49 | $90.68 | $90.27 | $90.34 | $90.34 | 1,807 |
2021-09-23 | $91.98 | $92.51 | $91.98 | $92.51 | $92.51 | 803 |
2021-09-22 | $90.40 | $91.48 | $90.40 | $91.15 | $91.15 | 1,873 |
2021-09-21 | $88.90 | $89.15 | $88.24 | $88.94 | $88.94 | 4,981 |
2021-09-20 | $88.16 | $88.69 | $86.13 | $87.64 | $87.64 | 4,396 |
2021-09-17 | $92.72 | $92.90 | $92.71 | $92.71 | $92.71 | 5,487 |
2021-09-16 | $92.92 | $93.27 | $92.27 | $93.20 | $93.20 | 9,696 |
2021-09-15 | $94.28 | $95.48 | $94.28 | $95.48 | $95.48 | 934 |
2021-09-14 | $96.58 | $96.58 | $95.16 | $95.60 | $95.60 | 6,592 |
2021-09-13 | $97.02 | $97.47 | $96.97 | $97.19 | $97.19 | 1,750 |
2021-09-10 | $97.20 | $97.62 | $96.69 | $96.69 | $96.69 | 1,411 |
2021-09-09 | $97.05 | $97.05 | $96.54 | $96.86 | $96.86 | 2,217 |
2021-09-08 | $98.42 | $98.42 | $97.01 | $97.30 | $97.30 | 16,974 |
2021-09-07 | $100.21 | $100.62 | $100.16 | $100.16 | $100.16 | 1,263 |
2021-09-03 | $98.34 | $99.26 | $98.34 | $99.06 | $99.06 | 17,051 |
2021-09-02 | $98.44 | $98.97 | $97.84 | $97.84 | $97.84 | 4,037 |
2021-09-01 | $97.55 | $99.41 | $97.55 | $99.03 | $99.03 | 11,895 |
2021-08-31 | $96.56 | $96.59 | $96.41 | $96.47 | $96.47 | 6,485 |
2021-08-30 | $93.13 | $94.02 | $93.13 | $93.83 | $93.83 | 3,993 |
2021-08-27 | $91.99 | $93.44 | $91.99 | $93.38 | $93.38 | 2,799 |
2021-08-26 | $91.77 | $91.77 | $91.20 | $91.20 | $91.20 | 3,197 |
2021-08-25 | $92.21 | $93.09 | $92.21 | $93.09 | $93.09 | 3,903 |
2021-08-24 | $91.38 | $92.86 | $91.38 | $92.78 | $92.78 | 10,293 |
2021-08-23 | $87.68 | $89.02 | $87.50 | $88.83 | $88.83 | 7,588 |
2021-08-20 | $84.80 | $86.35 | $84.77 | $86.23 | $86.23 | 22,516 |
2021-08-19 | $85.95 | $86.77 | $85.81 | $86.35 | $86.35 | 5,502 |
2021-08-18 | $90.30 | $90.77 | $89.38 | $89.38 | $89.38 | 7,364 |
2021-08-17 | $89.23 | $89.66 | $88.35 | $89.05 | $89.05 | 4,614 |
2021-08-16 | $92.37 | $92.57 | $91.82 | $92.57 | $92.57 | 7,710 |
2021-08-13 | $93.83 | $94.08 | $93.19 | $94.08 | $94.08 | 11,909 |
2021-08-12 | $94.84 | $94.84 | $94.00 | $94.52 | $94.52 | 4,454 |
2021-08-11 | $96.87 | $96.87 | $95.67 | $96.40 | $96.40 | 8,055 |
2021-08-10 | $96.30 | $96.31 | $95.57 | $95.87 | $95.87 | 7,259 |
2021-08-09 | $95.63 | $96.15 | $94.82 | $95.60 | $95.60 | 33,462 |
2021-08-06 | $95.72 | $95.72 | $94.32 | $94.83 | $94.83 | 69,599 |
2021-08-05 | $96.74 | $96.74 | $96.63 | $96.63 | $96.63 | 725 |
2021-08-04 | $97.58 | $97.58 | $96.57 | $97.03 | $97.03 | 136,674 |
2021-08-03 | $94.53 | $95.95 | $94.15 | $95.95 | $95.95 | 2,556 |
2021-08-02 | $95.25 | $95.97 | $95.06 | $95.09 | $95.09 | 4,350 |
2021-07-30 | $93.35 | $94.55 | $93.35 | $93.78 | $93.78 | 15,330 |
2021-07-29 | $96.01 | $96.01 | $95.23 | $95.60 | $95.60 | 3,436 |
2021-07-28 | $91.80 | $94.62 | $91.80 | $94.62 | $94.62 | 7,318 |
2021-07-27 | $89.68 | $89.97 | $87.00 | $89.70 | $89.70 | 127,602 |
2021-07-26 | $93.17 | $94.28 | $92.87 | $93.60 | $93.60 | 13,697 |
2021-07-23 | $97.79 | $97.79 | $96.27 | $97.32 | $97.32 | 4,494 |
2021-07-22 | $100.04 | $100.33 | $99.77 | $100.31 | $100.31 | 2,567 |
2021-07-21 | $98.40 | $99.90 | $98.40 | $99.90 | $99.90 | 2,290 |
2021-07-20 | $97.96 | $98.94 | $97.96 | $98.74 | $98.74 | 3,566 |
2021-07-19 | $98.04 | $98.04 | $97.05 | $97.71 | $97.71 | 8,337 |
2021-07-16 | $103.11 | $103.11 | $101.13 | $101.35 | $101.35 | 11,225 |
2021-07-15 | $103.70 | $103.70 | $102.92 | $103.05 | $103.05 | 838 |
2021-07-14 | $102.89 | $102.98 | $102.67 | $102.67 | $102.67 | 2,621 |
2021-07-13 | $101.81 | $102.51 | $101.75 | $101.75 | $101.75 | 1,254 |
2021-07-12 | $100.89 | $101.50 | $100.89 | $101.50 | $101.50 | 1,478 |
2021-07-09 | $99.91 | $101.29 | $99.88 | $101.29 | $101.29 | 21,354 |
2021-07-08 | $98.08 | $98.68 | $97.25 | $98.17 | $98.17 | 6,612 |
2021-07-07 | $103.39 | $103.39 | $101.89 | $102.28 | $102.28 | 4,204 |
2021-07-06 | $103.81 | $103.81 | $101.56 | $102.44 | $102.44 | 13,829 |
2021-07-02 | $105.75 | $105.96 | $104.98 | $105.96 | $105.96 | 9,650 |
2021-07-01 | $107.85 | $107.85 | $105.55 | $106.26 | $106.26 | 2,924 |
2021-06-30 | $107.66 | $107.87 | $107.36 | $107.77 | $107.77 | 10,743 |
2021-06-29 | $107.42 | $108.96 | $107.42 | $108.96 | $108.96 | 1,734 |
2021-06-28 | $109.13 | $109.15 | $108.79 | $109.05 | $109.05 | 3,188 |
2021-06-25 | $109.20 | $109.20 | $108.39 | $108.95 | $108.95 | 3,185 |
2021-06-24 | $106.45 | $107.34 | $106.45 | $107.34 | $107.34 | 8,067 |
2021-06-23 | $105.53 | $106.42 | $105.28 | $105.28 | $105.28 | 2,803 |
2021-06-22 | $103.43 | $104.12 | $103.04 | $104.12 | $104.12 | 4,483 |
2021-06-21 | $103.84 | $105.05 | $102.96 | $105.05 | $105.05 | 17,703 |
2021-06-18 | $104.60 | $104.91 | $103.82 | $104.15 | $104.15 | 8,806 |
2021-06-17 | $106.02 | $106.22 | $105.34 | $105.63 | $105.63 | 4,287 |
2021-06-16 | $107.03 | $107.29 | $104.15 | $104.49 | $104.49 | 6,384 |
2021-06-15 | $108.52 | $108.52 | $107.19 | $107.20 | $107.20 | 4,160 |
2021-06-14 | $108.54 | $109.54 | $108.50 | $108.88 | $108.88 | 24,375 |
2021-06-11 | $108.78 | $108.78 | $108.01 | $108.17 | $108.17 | 1,864 |
2021-06-10 | $107.90 | $109.16 | $107.68 | $108.98 | $108.98 | 5,064 |
2021-06-09 | $107.81 | $107.81 | $107.18 | $107.19 | $107.19 | 1,360 |
2021-06-08 | $108.40 | $108.40 | $107.44 | $108.13 | $108.13 | 47,060 |
2021-06-07 | $109.11 | $109.11 | $108.28 | $108.99 | $108.99 | 3,834 |
2021-06-04 | $109.72 | $110.30 | $109.72 | $110.18 | $110.18 | 3,598 |
2021-06-03 | $108.59 | $108.65 | $107.94 | $108.04 | $108.04 | 6,902 |
2021-06-02 | $110.22 | $110.50 | $110.05 | $110.50 | $110.50 | 2,152 |
2021-06-01 | $110.67 | $110.67 | $109.88 | $110.31 | $110.31 | 12,024 |
2021-05-28 | $104.89 | $106.30 | $104.89 | $105.96 | $105.96 | 7,121 |
2021-05-27 | $104.57 | $105.00 | $104.19 | $104.72 | $104.72 | 3,250 |
2021-05-26 | $103.83 | $104.78 | $103.83 | $104.49 | $104.49 | 3,163 |
2021-05-25 | $103.32 | $103.82 | $102.90 | $103.04 | $103.04 | 2,936 |
2021-05-24 | $100.06 | $101.38 | $100.06 | $101.05 | $101.05 | 19,109 |
2021-05-21 | $100.40 | $100.40 | $99.16 | $99.28 | $99.28 | 3,082 |
2021-05-20 | $101.01 | $101.81 | $101.01 | $101.81 | $101.81 | 5,246 |
2021-05-19 | $99.24 | $101.29 | $99.24 | $100.79 | $100.79 | 8,836 |
2021-05-18 | $101.58 | $102.10 | $101.33 | $101.33 | $101.33 | 3,333 |
2021-05-17 | $97.62 | $98.66 | $97.28 | $98.66 | $98.66 | 11,375 |
2021-05-14 | $97.51 | $99.11 | $97.40 | $98.68 | $98.68 | 7,395 |
2021-05-13 | $95.87 | $97.03 | $94.54 | $95.38 | $95.38 | 16,631 |
2021-05-12 | $97.98 | $98.51 | $95.32 | $95.40 | $95.40 | 27,961 |
2021-05-11 | $97.94 | $100.94 | $97.61 | $100.94 | $100.94 | 12,145 |
2021-05-10 | $104.61 | $104.61 | $101.59 | $101.59 | $101.59 | 6,079 |
2021-05-07 | $105.00 | $106.03 | $105.00 | $105.63 | $105.63 | 5,651 |
2021-05-06 | $102.33 | $103.50 | $102.16 | $103.50 | $103.50 | 11,636 |
2021-05-05 | $101.50 | $101.96 | $101.38 | $101.38 | $101.38 | 1,338 |
2021-05-04 | $101.04 | $101.04 | $99.10 | $100.53 | $100.53 | 9,984 |
2021-05-03 | $102.65 | $103.68 | $102.38 | $102.61 | $102.61 | 5,873 |
2021-04-30 | $103.75 | $104.79 | $102.46 | $102.76 | $102.76 | 11,264 |
2021-04-29 | $107.82 | $107.82 | $105.10 | $106.42 | $106.42 | 2,704 |
2021-04-28 | $106.72 | $107.82 | $105.82 | $106.93 | $106.93 | 4,591 |
2021-04-27 | $105.40 | $106.00 | $105.33 | $105.57 | $105.57 | 83,704 |
2021-04-26 | $105.39 | $105.50 | $104.61 | $105.48 | $105.48 | 6,519 |
2021-04-23 | $104.28 | $105.53 | $104.28 | $105.17 | $105.17 | 8,332 |
2021-04-22 | $103.09 | $103.47 | $102.31 | $102.34 | $102.34 | 4,996 |
2021-04-21 | $102.24 | $103.08 | $102.24 | $103.04 | $103.04 | 9,198 |
2021-04-20 | $103.55 | $103.56 | $101.54 | $101.81 | $101.81 | 12,480 |
2021-04-19 | $103.70 | $104.06 | $103.15 | $103.43 | $103.43 | 15,978 |
2021-04-16 | $104.18 | $104.57 | $103.33 | $104.15 | $104.15 | 10,648 |
2021-04-15 | $103.71 | $103.90 | $103.03 | $103.68 | $103.68 | 3,444 |
2021-04-14 | $102.50 | $102.97 | $101.81 | $102.44 | $102.44 | 23,510 |
2021-04-13 | $100.03 | $101.32 | $99.99 | $100.98 | $100.98 | 5,032 |
2021-04-12 | $99.94 | $100.07 | $99.44 | $99.94 | $99.94 | 26,358 |
2021-04-09 | $101.31 | $101.31 | $100.76 | $101.22 | $101.22 | 6,408 |
2021-04-08 | $103.44 | $104.07 | $103.19 | $103.19 | $103.19 | 9,997 |
2021-04-07 | $101.72 | $102.24 | $100.87 | $101.28 | $101.28 | 23,956 |
2021-04-06 | $103.16 | $105.17 | $103.16 | $104.64 | $104.64 | 5,743 |
2021-04-05 | $103.64 | $103.91 | $103.00 | $103.31 | $103.31 | 7,321 |
2021-04-01 | $103.65 | $103.67 | $102.59 | $102.69 | $102.69 | 152,475 |
2021-03-31 | $99.35 | $100.96 | $99.35 | $100.91 | $100.91 | 7,356 |
2021-03-30 | $98.70 | $99.84 | $98.51 | $99.25 | $99.25 | 9,202 |
2021-03-29 | $98.40 | $99.63 | $98.03 | $98.93 | $98.93 | 34,205 |
2021-03-26 | $97.00 | $100.31 | $96.75 | $100.31 | $100.31 | 7,110 |
2021-03-25 | $93.90 | $95.79 | $93.90 | $95.47 | $95.47 | 16,816 |
2021-03-24 | $97.74 | $97.81 | $94.59 | $94.59 | $94.59 | 29,105 |
2021-03-23 | $100.11 | $100.62 | $98.94 | $99.09 | $99.09 | 11,931 |
2021-03-22 | $102.17 | $103.52 | $101.73 | $103.00 | $103.00 | 73,714 |
2021-03-19 | $101.30 | $103.35 | $100.93 | $103.35 | $103.35 | 11,633 |
2021-03-18 | $102.90 | $103.60 | $101.11 | $101.11 | $101.11 | 7,402 |
2021-03-17 | $101.93 | $105.44 | $101.76 | $104.74 | $104.74 | 10,906 |
2021-03-16 | $104.47 | $105.21 | $104.00 | $104.70 | $104.70 | 5,095 |
2021-03-15 | $102.31 | $103.73 | $102.31 | $103.62 | $103.62 | 34,445 |
2021-03-12 | $103.01 | $103.22 | $101.97 | $103.02 | $103.02 | 12,125 |
2021-03-11 | $105.36 | $107.20 | $104.92 | $107.20 | $107.20 | 13,414 |
2021-03-10 | $102.64 | $102.64 | $100.00 | $101.02 | $101.02 | 12,617 |
2021-03-09 | $100.04 | $102.80 | $100.04 | $101.93 | $101.93 | 8,063 |
2021-03-08 | $99.13 | $99.76 | $96.08 | $97.24 | $97.24 | 34,708 |
2021-03-05 | $103.50 | $103.99 | $99.36 | $102.93 | $102.93 | 49,064 |
2021-03-04 | $105.15 | $105.80 | $99.88 | $100.81 | $100.81 | 23,184 |
2021-03-03 | $107.54 | $107.69 | $105.35 | $105.89 | $105.89 | 20,026 |
2021-03-02 | $107.25 | $107.38 | $105.69 | $106.35 | $106.35 | 10,980 |
2021-03-01 | $106.66 | $109.01 | $106.66 | $108.67 | $108.67 | 44,671 |
2021-02-26 | $104.40 | $104.40 | $101.27 | $102.84 | $102.84 | 23,554 |
2021-02-25 | $110.88 | $111.11 | $105.50 | $105.54 | $105.54 | 12,897 |
2021-02-24 | $108.67 | $110.65 | $107.16 | $110.65 | $110.65 | 14,185 |
2021-02-23 | $109.74 | $112.53 | $107.15 | $112.10 | $112.10 | 24,302 |
2021-02-22 | $111.90 | $113.15 | $110.88 | $110.88 | $110.88 | 93,799 |
2021-02-19 | $117.88 | $119.32 | $117.19 | $118.15 | $118.15 | 135,784 |
2021-02-18 | $116.07 | $116.61 | $114.19 | $116.34 | $116.34 | 22,366 |
2021-02-17 | $119.54 | $120.18 | $118.22 | $119.79 | $119.79 | 8,040 |
2021-02-16 | $120.82 | $121.06 | $119.52 | $119.75 | $119.75 | 17,021 |
2021-02-12 | $118.12 | $119.77 | $118.05 | $119.19 | $119.19 | 6,308 |
2021-02-11 | $118.72 | $120.02 | $118.43 | $119.02 | $119.02 | 49,407 |
2021-02-10 | $117.60 | $118.00 | $115.51 | $116.51 | $116.51 | 25,312 |
2021-02-09 | $113.47 | $116.00 | $113.47 | $115.65 | $115.65 | 35,930 |
2021-02-08 | $112.46 | $113.62 | $112.42 | $113.35 | $113.35 | 32,085 |
2021-02-05 | $112.22 | $113.25 | $111.40 | $112.86 | $112.86 | 77,804 |
2021-02-04 | $110.92 | $110.92 | $108.95 | $110.89 | $110.89 | 4,701 |
2021-02-03 | $111.44 | $111.75 | $110.42 | $111.27 | $111.27 | 8,688 |
2021-02-02 | $110.18 | $110.52 | $109.22 | $110.09 | $110.09 | 34,714 |
2021-02-01 | $105.68 | $107.39 | $104.94 | $107.19 | $107.19 | 25,909 |
2021-01-29 | $103.37 | $104.55 | $100.10 | $101.64 | $101.64 | 127,574 |
2021-01-28 | $104.74 | $107.72 | $104.65 | $106.97 | $106.97 | 12,820 |
2021-01-27 | $106.86 | $107.79 | $105.35 | $105.58 | $105.58 | 49,601 |
2021-01-26 | $111.74 | $111.74 | $110.65 | $111.37 | $111.37 | 10,728 |
2021-01-25 | $114.42 | $114.42 | $111.45 | $113.28 | $113.28 | 17,543 |
2021-01-22 | $110.53 | $111.88 | $110.18 | $111.82 | $111.82 | 8,229 |
2021-01-21 | $114.16 | $114.77 | $112.72 | $113.98 | $113.98 | 17,215 |
2021-01-20 | $112.99 | $113.60 | $112.32 | $113.60 | $113.60 | 16,892 |
2021-01-19 | $110.19 | $110.19 | $109.03 | $109.60 | $109.60 | 81,878 |
2021-01-15 | $106.95 | $107.03 | $105.62 | $105.88 | $105.88 | 14,181 |
2021-01-14 | $109.06 | $110.40 | $108.76 | $108.77 | $108.77 | 21,659 |
2021-01-13 | $107.14 | $107.65 | $106.00 | $107.13 | $107.13 | 8,390 |
2021-01-12 | $105.62 | $106.72 | $105.62 | $106.62 | $106.62 | 9,821 |
2021-01-11 | $104.73 | $105.34 | $104.47 | $104.75 | $104.75 | 21,026 |
2021-01-08 | $105.35 | $107.66 | $104.79 | $107.27 | $107.27 | 43,041 |
2021-01-07 | $101.43 | $101.92 | $100.40 | $101.92 | $101.92 | 11,223 |
2021-01-06 | $100.23 | $102.34 | $99.64 | $99.74 | $99.74 | 14,896 |
2021-01-05 | $99.00 | $101.97 | $99.00 | $101.69 | $101.69 | 64,492 |
2021-01-04 | $99.25 | $99.96 | $97.00 | $97.11 | $97.11 | 30,404 |
2020-12-31 | $97.00 | $97.00 | $95.00 | $95.78 | $95.78 | 6,434 |
2020-12-30 | $95.68 | $96.87 | $95.68 | $96.13 | $96.13 | 5,053 |
2020-12-29 | $92.56 | $93.63 | $92.56 | $93.44 | $93.44 | 9,115 |
2020-12-28 | $90.50 | $91.53 | $90.50 | $90.94 | $90.94 | 12,110 |
2020-12-24 | $90.90 | $90.90 | $89.80 | $90.45 | $90.45 | 9,382 |
2020-12-23 | $90.94 | $91.44 | $90.81 | $91.17 | $91.17 | 6,991 |
2020-12-22 | $90.33 | $90.33 | $89.16 | $89.22 | $89.22 | 17,828 |
2020-12-21 | $89.53 | $91.42 | $88.83 | $90.85 | $90.85 | 37,217 |
2020-12-18 | $93.61 | $93.61 | $93.22 | $93.35 | $93.35 | 2,966 |
2020-12-17 | $93.91 | $93.95 | $93.22 | $93.76 | $93.76 | 15,197 |
2020-12-16 | $92.27 | $92.76 | $92.23 | $92.39 | $92.39 | 9,030 |
2020-12-15 | $90.53 | $91.60 | $90.22 | $91.60 | $91.60 | 9,728 |
2020-12-14 | $91.16 | $91.16 | $89.79 | $89.79 | $89.79 | 18,781 |
2020-12-11 | $91.10 | $91.47 | $90.47 | $90.66 | $90.66 | 18,085 |
2020-12-10 | $89.67 | $92.36 | $89.67 | $92.18 | $92.18 | 22,766 |
2020-12-09 | $92.01 | $92.01 | $88.96 | $89.87 | $89.87 | 15,414 |
2020-12-08 | $91.21 | $91.42 | $90.88 | $91.22 | $91.22 | 7,840 |
2020-12-07 | $91.09 | $91.85 | $90.69 | $91.07 | $91.07 | 15,544 |
2020-12-04 | $90.86 | $91.49 | $90.61 | $91.49 | $91.49 | 11,047 |
2020-12-03 | $89.74 | $90.20 | $89.31 | $89.31 | $89.31 | 6,298 |
2020-12-02 | $87.00 | $87.75 | $87.00 | $87.38 | $87.38 | 5,210 |
2020-12-01 | $86.64 | $87.83 | $86.16 | $87.26 | $87.26 | 14,000 |
2020-11-30 | $86.08 | $86.08 | $83.93 | $84.16 | $84.16 | 28,114 |
2020-11-27 | $88.37 | $88.72 | $88.26 | $88.30 | $88.30 | 3,972 |
2020-11-25 | $86.33 | $86.89 | $86.00 | $86.89 | $86.89 | 6,140 |
2020-11-24 | $87.06 | $87.87 | $86.48 | $87.87 | $87.87 | 13,422 |
2020-11-23 | $86.70 | $86.70 | $85.20 | $85.47 | $85.47 | 18,064 |
2020-11-20 | $84.66 | $85.34 | $84.66 | $85.16 | $85.16 | 2,860 |
2020-11-19 | $82.92 | $84.17 | $82.92 | $84.10 | $84.10 | 9,171 |
2020-11-18 | $84.44 | $85.09 | $83.84 | $83.84 | $83.84 | 8,939 |
2020-11-17 | $83.80 | $84.72 | $83.80 | $84.43 | $84.43 | 2,271 |
2020-11-16 | $84.19 | $84.91 | $84.19 | $84.51 | $84.51 | 7,388 |
2020-11-13 | $82.47 | $82.70 | $81.73 | $82.70 | $82.70 | 4,993 |
2020-11-12 | $82.01 | $82.55 | $80.05 | $80.24 | $80.24 | 5,970 |
2020-11-11 | $80.60 | $81.50 | $80.56 | $81.41 | $81.41 | 4,809 |
2020-11-10 | $81.63 | $81.86 | $80.38 | $80.53 | $80.53 | 13,242 |
2020-11-09 | $86.74 | $86.74 | $82.41 | $82.42 | $82.42 | 26,237 |
2020-11-06 | $80.64 | $81.63 | $79.98 | $81.49 | $81.49 | 7,288 |
2020-11-05 | $80.43 | $81.21 | $79.42 | $80.75 | $80.75 | 9,022 |
2020-11-04 | $75.10 | $78.31 | $75.10 | $77.86 | $77.86 | 6,754 |
2020-11-03 | $72.50 | $73.52 | $72.50 | $73.17 | $73.17 | 12,256 |
2020-11-02 | $72.20 | $72.61 | $71.80 | $72.61 | $72.61 | 6,771 |
2020-10-30 | $71.17 | $71.37 | $69.95 | $70.60 | $70.60 | 12,432 |
2020-10-29 | $71.51 | $72.75 | $71.11 | $72.39 | $72.39 | 6,940 |
2020-10-28 | $72.61 | $72.61 | $71.03 | $71.12 | $71.12 | 8,440 |
2020-10-27 | $74.56 | $75.18 | $74.33 | $74.93 | $74.93 | 2,226 |
2020-10-26 | $74.53 | $74.90 | $73.56 | $74.10 | $74.10 | 7,484 |
2020-10-23 | $75.22 | $76.15 | $74.94 | $76.03 | $76.03 | 4,706 |
2020-10-22 | $75.40 | $75.66 | $75.10 | $75.25 | $75.25 | 7,856 |
2020-10-21 | $75.71 | $76.10 | $75.31 | $75.31 | $75.31 | 5,757 |
2020-10-20 | $74.07 | $75.50 | $74.07 | $74.97 | $74.97 | 5,191 |
2020-10-19 | $74.28 | $74.50 | $73.05 | $73.16 | $73.16 | 5,387 |
2020-10-16 | $73.53 | $74.07 | $73.53 | $73.77 | $73.77 | 6,172 |
2020-10-15 | $72.13 | $73.24 | $72.00 | $73.00 | $73.00 | 8,190 |
2020-10-14 | $75.19 | $75.40 | $74.41 | $74.41 | $74.41 | 6,968 |
2020-10-13 | $75.50 | $75.50 | $74.86 | $75.47 | $75.47 | 4,081 |
2020-10-12 | $75.60 | $76.28 | $75.20 | $75.99 | $75.99 | 27,832 |
2020-10-09 | $73.83 | $75.01 | $73.83 | $74.61 | $74.61 | 4,647 |
2020-10-08 | $73.11 | $73.65 | $73.00 | $73.53 | $73.53 | 2,996 |
2020-10-07 | $72.07 | $72.64 | $72.07 | $72.54 | $72.54 | 4,943 |
2020-10-06 | $71.01 | $71.71 | $70.50 | $70.89 | $70.89 | 11,511 |
2020-10-05 | $69.41 | $70.60 | $69.41 | $70.60 | $70.60 | 7,126 |
2020-10-02 | $68.38 | $69.81 | $68.38 | $68.71 | $68.71 | 8,769 |
2020-10-01 | $69.99 | $70.41 | $69.50 | $70.31 | $70.31 | 8,974 |
2020-09-30 | $67.94 | $69.45 | $67.94 | $69.01 | $69.01 | 20,763 |
2020-09-29 | $66.77 | $67.39 | $66.69 | $66.95 | $66.95 | 5,605 |
2020-09-28 | $67.43 | $67.61 | $66.45 | $66.94 | $66.94 | 22,267 |
2020-09-25 | $64.49 | $65.69 | $64.04 | $65.47 | $65.47 | 20,812 |
2020-09-24 | $64.39 | $66.38 | $64.30 | $65.68 | $65.68 | 10,555 |
2020-09-23 | $67.90 | $68.04 | $66.01 | $66.01 | $66.01 | 20,570 |
2020-09-22 | $68.74 | $68.75 | $67.39 | $68.16 | $68.16 | 8,600 |
2020-09-21 | $68.27 | $69.39 | $67.22 | $69.39 | $69.39 | 30,954 |
2020-09-18 | $71.93 | $71.93 | $70.52 | $70.82 | $70.82 | 9,317 |
2020-09-17 | $70.71 | $71.85 | $70.36 | $71.83 | $71.83 | 7,925 |
2020-09-16 | $73.03 | $73.34 | $72.14 | $72.14 | $72.14 | 16,482 |
2020-09-15 | $72.64 | $72.86 | $72.38 | $72.43 | $72.43 | 19,819 |
2020-09-14 | $70.69 | $71.10 | $70.50 | $71.07 | $71.07 | 18,718 |
2020-09-11 | $69.39 | $69.54 | $68.22 | $68.75 | $68.75 | 14,503 |
2020-09-10 | $69.96 | $70.01 | $67.65 | $67.66 | $67.66 | 29,056 |
2020-09-09 | $69.21 | $70.01 | $68.79 | $69.65 | $69.65 | 33,749 |
2020-09-08 | $68.02 | $68.99 | $67.38 | $67.65 | $67.65 | 69,321 |
2020-09-04 | $70.73 | $71.29 | $67.91 | $70.30 | $70.30 | 173,890 |
2020-09-03 | $71.79 | $71.85 | $69.79 | $70.24 | $70.24 | 8,566 |
2020-09-02 | $71.96 | $72.91 | $71.75 | $72.91 | $72.91 | 1,186 |
2020-09-01 | $72.93 | $73.16 | $72.91 | $73.16 | $73.16 | 8,020 |
2020-08-31 | $70.40 | $71.01 | $70.40 | $71.01 | $71.01 | 1,558 |
2020-08-28 | $73.50 | $73.96 | $73.50 | $73.95 | $73.95 | 1,109 |
2020-08-27 | $72.49 | $72.49 | $71.80 | $72.28 | $72.28 | 4,146 |
2020-08-26 | $73.18 | $73.53 | $72.88 | $73.40 | $73.40 | 5,357 |
2020-08-25 | $72.25 | $73.02 | $72.25 | $73.02 | $73.02 | 691 |
2020-08-24 | $72.00 | $72.00 | $71.19 | $71.50 | $71.50 | 1,318 |
2020-08-21 | $69.56 | $69.94 | $69.56 | $69.94 | $69.94 | 455 |
2020-08-20 | $67.53 | $69.29 | $67.35 | $69.29 | $69.29 | 4,153 |
2020-08-19 | $70.95 | $70.95 | $69.88 | $69.88 | $69.88 | 2,267 |
2020-08-18 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 188 |
2020-08-17 | $70.89 | $71.68 | $70.89 | $71.68 | $71.68 | 2,033 |
2020-08-14 | $69.69 | $69.95 | $69.69 | $69.95 | $69.95 | 1,246 |
2020-08-13 | $70.54 | $70.70 | $70.16 | $70.16 | $70.16 | 10,385 |
2020-08-12 | $70.74 | $70.74 | $70.74 | $70.74 | $70.74 | 209 |
2020-08-11 | $69.90 | $69.90 | $68.83 | $68.83 | $68.83 | 266 |
2020-08-10 | $68.94 | $69.10 | $68.90 | $69.10 | $69.10 | 5,674 |
2020-08-07 | $69.35 | $69.39 | $68.23 | $68.93 | $68.93 | 9,816 |
2020-08-06 | $70.68 | $71.72 | $70.68 | $71.72 | $71.72 | 1,708 |
2020-08-05 | $71.62 | $71.62 | $71.30 | $71.38 | $71.38 | 1,304 |
2020-08-04 | $68.51 | $69.63 | $68.51 | $69.63 | $69.63 | 2,281 |
2020-08-03 | $68.07 | $68.11 | $67.73 | $68.05 | $68.05 | 1,179 |
2020-07-31 | $67.68 | $67.68 | $65.97 | $67.01 | $67.01 | 4,054 |
2020-07-30 | $67.17 | $68.16 | $67.17 | $68.09 | $68.09 | 1,316 |
2020-07-29 | $69.01 | $69.75 | $69.01 | $69.75 | $69.75 | 1,398 |
2020-07-28 | $68.35 | $68.35 | $67.54 | $67.54 | $67.54 | 390 |
2020-07-27 | $67.46 | $68.95 | $67.46 | $68.95 | $68.95 | 3,322 |
2020-07-24 | $65.45 | $66.59 | $65.45 | $66.59 | $66.59 | 2,567 |
2020-07-23 | $67.96 | $67.96 | $66.71 | $66.71 | $66.71 | 904 |
2020-07-22 | $67.97 | $68.03 | $67.43 | $68.03 | $68.03 | 2,011 |
2020-07-21 | $69.51 | $69.51 | $68.57 | $68.57 | $68.57 | 2,100 |
2020-07-20 | $66.23 | $67.35 | $66.23 | $67.28 | $67.28 | 3,092 |
2020-07-17 | $65.90 | $65.90 | $65.48 | $65.62 | $65.62 | 1,444 |
2020-07-16 | $64.75 | $64.78 | $64.61 | $64.69 | $64.69 | 2,256 |
2020-07-15 | $67.25 | $67.30 | $66.70 | $66.70 | $66.70 | 6,555 |
2020-07-14 | $64.45 | $66.51 | $64.45 | $66.51 | $66.51 | 3,162 |
2020-07-13 | $67.83 | $68.55 | $66.06 | $66.06 | $66.06 | 2,355 |
2020-07-10 | $67.03 | $67.03 | $66.47 | $67.02 | $67.02 | 3,906 |
2020-07-09 | $68.16 | $68.16 | $67.67 | $67.92 | $67.92 | 1,773 |
2020-07-08 | $66.27 | $67.98 | $66.27 | $67.98 | $67.98 | 4,700 |
2020-07-07 | $65.29 | $65.75 | $64.56 | $64.57 | $64.57 | 3,161 |
2020-07-06 | $66.10 | $66.92 | $66.00 | $66.88 | $66.88 | 7,000 |
2020-07-02 | $61.42 | $62.41 | $61.32 | $61.46 | $61.46 | 6,213 |
2020-07-01 | $58.13 | $58.96 | $58.13 | $58.96 | $58.96 | 4,078 |
2020-06-30 | $57.62 | $57.62 | $57.00 | $57.42 | $57.42 | 2,253 |
2020-06-29 | $57.75 | $57.83 | $57.75 | $57.83 | $57.83 | 704 |
2020-06-26 | $58.11 | $58.11 | $57.15 | $57.30 | $57.30 | 3,019 |
2020-06-25 | $58.20 | $58.78 | $58.20 | $58.78 | $58.78 | 756 |
2020-06-24 | $59.48 | $59.48 | $58.19 | $58.27 | $58.27 | 2,319 |
2020-06-23 | $60.39 | $60.59 | $60.00 | $60.00 | $60.00 | 1,030 |
2020-06-22 | $58.14 | $58.86 | $58.14 | $58.80 | $58.80 | 1,322 |
2020-06-19 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 415 |
2020-06-18 | $57.21 | $57.60 | $57.21 | $57.40 | $57.40 | 3,049 |
2020-06-17 | $57.12 | $57.55 | $57.12 | $57.32 | $57.32 | 15,777 |
2020-06-16 | $58.00 | $58.00 | $56.20 | $56.20 | $56.20 | 2,784 |
2020-06-15 | $54.96 | $55.92 | $54.96 | $55.61 | $55.61 | 1,085 |
2020-06-12 | $56.91 | $56.92 | $56.50 | $56.50 | $56.50 | 2,099 |
2020-06-11 | $56.59 | $57.17 | $53.78 | $54.16 | $54.16 | 12,435 |
2020-06-10 | $60.11 | $60.74 | $59.51 | $60.73 | $60.73 | 4,341 |
2020-06-09 | $58.86 | $59.84 | $58.86 | $59.64 | $59.64 | 5,204 |
2020-06-08 | $59.64 | $60.61 | $59.00 | $60.61 | $60.61 | 50,342 |
2020-06-05 | $59.60 | $60.30 | $59.60 | $59.84 | $59.84 | 4,044 |
2020-06-04 | $57.10 | $57.17 | $56.55 | $56.83 | $56.83 | 4,101 |
2020-06-03 | $57.44 | $58.69 | $57.44 | $58.50 | $58.50 | 55,406 |
2020-06-02 | $54.60 | $55.91 | $54.60 | $55.87 | $55.87 | 4,114 |
2020-06-01 | $51.97 | $53.34 | $51.97 | $53.04 | $53.04 | 4,216 |
2020-05-29 | $50.25 | $51.29 | $49.85 | $51.10 | $51.10 | 15,457 |
2020-05-28 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 295 |
2020-05-27 | $49.70 | $50.07 | $49.08 | $50.07 | $50.07 | 3,350 |
2020-05-26 | $50.81 | $50.91 | $49.73 | $49.73 | $49.73 | 2,497 |
2020-05-22 | $48.22 | $48.22 | $47.46 | $47.62 | $47.62 | 3,593 |
2020-05-21 | $49.76 | $49.76 | $49.63 | $49.71 | $49.71 | 487 |
2020-05-20 | $51.06 | $51.16 | $50.52 | $50.77 | $50.77 | 3,403 |
2020-05-19 | $49.93 | $50.51 | $49.57 | $49.57 | $49.57 | 3,523 |
2020-05-18 | $49.28 | $50.43 | $49.28 | $50.39 | $50.39 | 3,573 |
2020-05-15 | $46.40 | $46.53 | $46.40 | $46.52 | $46.52 | 6,433 |
2020-05-14 | $45.77 | $48.06 | $45.71 | $48.06 | $48.06 | 1,562 |
2020-05-13 | $48.84 | $48.84 | $47.17 | $47.62 | $47.62 | 1,248 |
2020-05-12 | $49.46 | $49.46 | $47.91 | $47.91 | $47.91 | 1,847 |
2020-05-11 | $48.28 | $48.49 | $48.24 | $48.24 | $48.24 | 1,286 |
2020-05-08 | $48.14 | $49.03 | $48.14 | $48.87 | $48.87 | 1,693 |
2020-05-07 | $46.85 | $46.87 | $46.85 | $46.87 | $46.87 | 667 |
2020-05-06 | $46.14 | $46.60 | $46.14 | $46.25 | $46.25 | 1,394 |
2020-05-05 | $47.30 | $47.30 | $46.47 | $46.47 | $46.47 | 2,240 |
2020-05-04 | $45.52 | $46.03 | $45.19 | $46.00 | $46.00 | 3,581 |
2020-05-01 | $46.16 | $46.16 | $44.85 | $45.11 | $45.11 | 7,811 |
2020-04-30 | $49.78 | $49.82 | $48.33 | $48.37 | $48.37 | 1,664 |
2020-04-29 | $49.35 | $50.63 | $49.35 | $50.61 | $50.61 | 2,455 |
2020-04-28 | $48.99 | $48.99 | $47.80 | $47.80 | $47.80 | 2,924 |
2020-04-27 | $46.96 | $47.70 | $46.96 | $47.68 | $47.68 | 1,261 |
2020-04-24 | $45.28 | $45.67 | $45.28 | $45.67 | $45.67 | 29,977 |
2020-04-23 | $46.90 | $47.34 | $45.94 | $45.94 | $45.94 | 6,048 |
2020-04-22 | $46.15 | $46.48 | $46.15 | $46.18 | $46.18 | 1,324 |
2020-04-21 | $44.15 | $44.15 | $43.70 | $43.86 | $43.86 | 2,034 |
2020-04-20 | $46.62 | $47.11 | $46.44 | $46.44 | $46.44 | 3,082 |
2020-04-17 | $48.17 | $48.17 | $47.10 | $47.62 | $47.62 | 5,188 |
2020-04-16 | $45.44 | $46.02 | $45.44 | $45.68 | $45.68 | 5,256 |
2020-04-15 | $44.76 | $45.55 | $44.75 | $45.06 | $45.06 | 3,940 |
2020-04-14 | $47.35 | $47.51 | $47.15 | $47.51 | $47.51 | 3,853 |
2020-04-13 | $45.21 | $45.47 | $45.21 | $45.47 | $45.47 | 1,285 |
2020-04-09 | $47.05 | $47.05 | $45.20 | $45.22 | $45.22 | 6,485 |
2020-04-08 | $44.80 | $45.66 | $44.53 | $45.47 | $45.47 | 6,357 |
2020-04-07 | $47.16 | $47.24 | $44.52 | $44.78 | $44.78 | 10,156 |
2020-04-06 | $43.35 | $44.46 | $43.35 | $44.18 | $44.18 | 8,093 |
2020-04-03 | $40.24 | $40.24 | $39.33 | $39.86 | $39.86 | 2,462 |
2020-04-02 | $40.32 | $41.42 | $40.32 | $41.39 | $41.39 | 2,947 |
2020-04-01 | $39.90 | $40.36 | $38.72 | $38.72 | $38.72 | 6,969 |
2020-03-31 | $42.37 | $42.80 | $42.19 | $42.26 | $42.26 | 2,523 |
2020-03-30 | $40.87 | $42.04 | $40.62 | $41.94 | $41.94 | 12,503 |
2020-03-27 | $40.78 | $41.44 | $40.22 | $40.33 | $40.33 | 3,419 |
2020-03-26 | $44.52 | $46.19 | $44.50 | $46.00 | $46.00 | 8,292 |
2020-03-25 | $41.57 | $43.42 | $40.73 | $42.57 | $42.57 | 15,653 |
2020-03-24 | $39.41 | $39.82 | $38.36 | $39.32 | $39.31 | 5,914 |
2020-03-23 | $35.52 | $35.52 | $33.37 | $34.79 | $34.78 | 3,046 |
2020-03-20 | $39.20 | $39.20 | $36.30 | $36.30 | $36.29 | 4,701 |
2020-03-19 | $34.99 | $36.35 | $34.98 | $35.87 | $35.86 | 4,565 |
2020-03-18 | $34.19 | $37.35 | $33.47 | $35.14 | $35.13 | 3,886 |
2020-03-17 | $38.97 | $42.00 | $38.52 | $40.91 | $40.90 | 8,994 |
2020-03-16 | $40.00 | $41.65 | $37.04 | $38.65 | $38.64 | 6,413 |
2020-03-13 | $51.11 | $51.11 | $46.42 | $50.40 | $50.39 | 15,446 |
2020-03-12 | $44.81 | $45.11 | $41.17 | $43.83 | $43.82 | 16,132 |
2020-03-11 | $56.00 | $56.58 | $54.04 | $54.85 | $54.84 | 8,524 |
2020-03-10 | $59.46 | $60.26 | $57.21 | $60.26 | $60.25 | 8,210 |
2020-03-09 | $54.10 | $56.46 | $54.10 | $54.76 | $54.75 | 6,133 |
2020-03-06 | $63.62 | $63.66 | $62.34 | $63.59 | $63.58 | 2,430 |
2020-03-05 | $67.82 | $68.22 | $65.61 | $66.02 | $66.01 | 3,665 |
2020-03-04 | $68.08 | $68.98 | $68.08 | $68.98 | $68.97 | 1,937 |
2020-03-03 | $67.21 | $69.75 | $66.32 | $66.59 | $66.58 | 4,602 |
2020-03-02 | $65.25 | $67.57 | $65.00 | $67.57 | $67.56 | 5,916 |
2020-02-28 | $61.88 | $64.90 | $61.27 | $64.85 | $64.84 | 12,706 |
2020-02-27 | $66.95 | $67.00 | $65.51 | $65.58 | $65.57 | 3,742 |
2020-02-26 | $69.23 | $70.21 | $68.55 | $68.55 | $68.54 | 1,866 |
2020-02-25 | $70.59 | $70.59 | $67.74 | $67.74 | $67.73 | 20,741 |
2020-02-24 | $68.12 | $69.47 | $67.47 | $68.73 | $68.72 | 12,854 |
2020-02-21 | $74.65 | $74.77 | $74.18 | $74.18 | $74.17 | 1,299 |
2020-02-20 | $75.00 | $75.05 | $74.72 | $75.05 | $75.03 | 713 |
2020-02-19 | $77.39 | $77.53 | $77.27 | $77.27 | $77.25 | 1,883 |
2020-02-18 | $76.20 | $76.55 | $76.09 | $76.28 | $76.26 | 2,611 |
2020-02-14 | $78.08 | $78.08 | $76.98 | $77.33 | $77.31 | 1,304 |
2020-02-13 | $77.63 | $78.14 | $77.33 | $77.33 | $77.31 | 4,723 |
2020-02-12 | $78.44 | $79.50 | $78.44 | $79.37 | $79.35 | 3,524 |
2020-02-11 | $77.07 | $78.11 | $77.07 | $77.25 | $77.23 | 2,599 |
2020-02-10 | $75.04 | $75.40 | $74.94 | $75.40 | $75.38 | 2,496 |
2020-02-07 | $74.57 | $74.85 | $74.14 | $74.40 | $74.39 | 2,282 |
2020-02-06 | $77.87 | $77.87 | $76.70 | $76.70 | $76.68 | 1,074 |
2020-02-05 | $77.45 | $77.45 | $76.52 | $76.52 | $76.50 | 11,671 |
2020-02-04 | $76.26 | $76.26 | $75.76 | $75.76 | $75.74 | 1,725 |
2020-02-03 | $70.86 | $72.11 | $70.74 | $71.87 | $71.86 | 10,113 |
2020-01-31 | $70.21 | $70.38 | $69.70 | $70.38 | $70.37 | 9,152 |
2020-01-30 | $72.47 | $73.43 | $71.87 | $73.43 | $73.41 | 3,010 |
2020-01-29 | $75.85 | $75.87 | $75.67 | $75.67 | $75.65 | 1,057 |
2020-01-28 | $74.36 | $75.09 | $74.36 | $75.05 | $75.03 | 2,687 |
2020-01-27 | $72.46 | $74.43 | $72.07 | $73.88 | $73.87 | 6,540 |
2020-01-24 | $79.65 | $79.67 | $78.43 | $79.11 | $79.09 | 16,472 |
2020-01-23 | $79.42 | $80.66 | $78.79 | $80.66 | $80.64 | 8,239 |
2020-01-22 | $82.42 | $82.69 | $81.99 | $82.18 | $82.16 | 2,693 |
2020-01-21 | $81.70 | $81.70 | $80.88 | $80.88 | $80.86 | 7,196 |
2020-01-17 | $84.80 | $85.17 | $84.53 | $85.17 | $85.15 | 2,219 |
2020-01-16 | $84.35 | $84.38 | $83.75 | $84.12 | $84.10 | 3,098 |
2020-01-15 | $83.57 | $83.57 | $83.20 | $83.25 | $83.23 | 1,222 |
2020-01-14 | $84.53 | $84.65 | $84.09 | $84.39 | $84.37 | 8,066 |
2020-01-13 | $83.95 | $85.59 | $83.95 | $85.52 | $85.50 | 8,994 |
2020-01-10 | $83.26 | $83.65 | $82.88 | $82.96 | $82.94 | 4,604 |
2020-01-09 | $82.20 | $82.20 | $81.76 | $82.05 | $82.03 | 1,506 |
2020-01-08 | $80.49 | $81.85 | $80.03 | $80.99 | $80.97 | 10,547 |
2020-01-07 | $79.83 | $80.36 | $79.75 | $80.21 | $80.19 | 3,130 |
2020-01-06 | $79.28 | $80.27 | $79.28 | $80.12 | $80.10 | 13,284 |
2020-01-03 | $81.08 | $81.59 | $80.57 | $80.66 | $80.64 | 4,547 |
2020-01-02 | $82.25 | $83.66 | $82.25 | $83.66 | $83.64 | 4,840 |
2019-12-31 | $80.13 | $80.56 | $79.86 | $80.56 | $80.54 | 3,779 |
2019-12-30 | $80.56 | $80.69 | $80.01 | $80.01 | $79.99 | 2,572 |
2019-12-27 | $81.64 | $81.64 | $80.91 | $81.06 | $81.04 | 2,505 |
2019-12-26 | $79.88 | $80.51 | $79.88 | $80.51 | $80.49 | 1,164 |
2019-12-24 | $79.52 | $79.52 | $79.31 | $79.31 | $79.29 | 610 |
2019-12-23 | $79.83 | $80.04 | $79.83 | $80.04 | $79.73 | 2,458 |
2019-12-20 | $79.60 | $79.95 | $79.60 | $79.79 | $79.48 | 1,999 |
2019-12-19 | $79.08 | $79.49 | $78.93 | $79.49 | $79.18 | 983 |
2019-12-18 | $79.57 | $79.64 | $79.09 | $79.55 | $79.24 | 10,551 |
2019-12-17 | $78.48 | $78.88 | $78.36 | $78.74 | $78.44 | 3,982 |
2019-12-16 | $75.65 | $77.89 | $75.31 | $77.28 | $76.98 | 16,873 |
2019-12-13 | $76.51 | $76.51 | $75.91 | $76.03 | $75.74 | 1,710 |
2019-12-12 | $74.14 | $76.15 | $74.14 | $76.15 | $75.86 | 4,302 |
2019-12-11 | $72.47 | $73.53 | $72.47 | $73.48 | $73.20 | 1,384 |
2019-12-10 | $71.33 | $71.43 | $71.33 | $71.43 | $71.15 | 417 |
2019-12-09 | $71.70 | $71.70 | $70.95 | $70.95 | $70.68 | 2,188 |
2019-12-06 | $71.28 | $71.65 | $71.28 | $71.62 | $71.34 | 704 |
2019-12-05 | $70.75 | $70.75 | $70.75 | $70.75 | $70.48 | 84 |
2019-12-04 | $70.11 | $70.32 | $70.09 | $70.11 | $69.84 | 2,804 |
2019-12-03 | $68.55 | $69.00 | $68.47 | $69.00 | $68.73 | 4,389 |
2019-12-02 | $70.16 | $70.16 | $69.67 | $69.67 | $69.40 | 498 |
2019-11-29 | $70.22 | $70.22 | $69.82 | $69.89 | $69.62 | 39,487 |
2019-11-27 | $72.05 | $72.05 | $71.99 | $71.99 | $71.71 | 397 |
2019-11-26 | $71.68 | $71.91 | $71.16 | $71.91 | $71.63 | 3,114 |
2019-11-25 | $72.27 | $72.46 | $72.24 | $72.44 | $72.16 | 2,830 |
2019-11-22 | $70.96 | $70.96 | $70.96 | $70.96 | $70.69 | 235 |
2019-11-21 | $70.53 | $70.98 | $70.41 | $70.95 | $70.68 | 3,892 |
2019-11-20 | $71.59 | $72.03 | $71.08 | $71.23 | $70.95 | 6,536 |
2019-11-19 | $71.99 | $72.08 | $71.84 | $72.05 | $71.77 | 2,036 |
2019-11-18 | $71.97 | $72.18 | $71.69 | $71.69 | $71.41 | 2,150 |
2019-11-15 | $71.65 | $72.23 | $71.65 | $71.80 | $71.52 | 4,764 |
2019-11-14 | $70.62 | $70.86 | $70.41 | $70.76 | $70.49 | 5,053 |
2019-11-13 | $70.77 | $70.77 | $70.46 | $70.60 | $70.33 | 3,110 |
2019-11-12 | $72.29 | $72.30 | $71.48 | $71.65 | $71.37 | 2,573 |
2019-11-11 | $71.82 | $72.74 | $71.82 | $72.74 | $72.46 | 4,461 |
2019-11-08 | $74.14 | $74.14 | $73.44 | $73.72 | $73.43 | 1,808 |
2019-11-07 | $75.10 | $75.63 | $75.04 | $75.04 | $74.75 | 4,080 |
2019-11-06 | $74.35 | $74.64 | $73.98 | $73.98 | $73.69 | 965 |
2019-11-05 | $74.39 | $74.58 | $74.18 | $74.45 | $74.16 | 2,440 |
2019-11-04 | $74.15 | $74.35 | $73.63 | $73.63 | $73.35 | 10,303 |
2019-11-01 | $71.69 | $72.46 | $71.69 | $72.33 | $72.05 | 10,943 |
2019-10-31 | $70.59 | $70.59 | $69.65 | $70.06 | $69.79 | 3,639 |
2019-10-30 | $70.22 | $71.25 | $70.00 | $71.25 | $70.97 | 2,790 |
2019-10-29 | $70.48 | $71.00 | $70.48 | $70.72 | $70.45 | 7,980 |
2019-10-28 | $71.19 | $71.61 | $71.19 | $71.55 | $71.27 | 17,096 |
2019-10-25 | $69.75 | $70.67 | $69.75 | $70.44 | $70.17 | 1,776 |
2019-10-24 | $69.99 | $69.99 | $69.75 | $69.75 | $69.48 | 626 |
2019-10-23 | $69.34 | $69.67 | $69.34 | $69.67 | $69.40 | 519 |
2019-10-22 | $69.70 | $70.11 | $69.49 | $69.51 | $69.24 | 1,793 |
2019-10-21 | $69.01 | $69.45 | $68.90 | $69.45 | $69.18 | 1,237 |
2019-10-18 | $68.74 | $69.11 | $68.33 | $68.33 | $68.07 | 2,442 |
2019-10-17 | $69.53 | $69.53 | $68.90 | $68.95 | $68.68 | 39,961 |
2019-10-16 | $67.91 | $68.50 | $67.91 | $68.48 | $68.22 | 2,380 |
2019-10-15 | $67.07 | $68.30 | $67.07 | $68.13 | $67.87 | 2,882 |
2019-10-14 | $67.44 | $67.59 | $67.06 | $67.06 | $66.80 | 5,997 |
2019-10-11 | $67.80 | $68.30 | $67.40 | $67.74 | $67.48 | 151,398 |
2019-10-10 | $64.56 | $65.85 | $64.56 | $65.46 | $65.21 | 2,221 |
2019-10-09 | $64.56 | $64.56 | $60.50 | $62.82 | $62.58 | 3,569 |
2019-10-08 | $63.81 | $63.87 | $63.23 | $63.23 | $62.99 | 8,548 |
2019-10-07 | $64.40 | $64.94 | $64.07 | $64.19 | $63.94 | 1,797 |
2019-10-04 | $64.71 | $65.33 | $64.60 | $65.33 | $65.08 | 37,732 |
2019-10-03 | $63.45 | $64.53 | $63.08 | $64.53 | $64.28 | 1,626 |
2019-10-02 | $62.82 | $63.09 | $62.44 | $63.09 | $62.85 | 1,007 |
2019-10-01 | $64.88 | $64.88 | $64.09 | $64.14 | $63.89 | 1,262 |
2019-09-30 | $65.19 | $65.71 | $64.94 | $64.94 | $64.69 | 2,630 |
2019-09-27 | $65.66 | $65.93 | $64.01 | $64.04 | $63.79 | 2,687 |
2019-09-26 | $65.79 | $66.07 | $65.59 | $66.07 | $65.81 | 4,942 |
2019-09-25 | $65.43 | $66.41 | $64.93 | $66.19 | $65.93 | 86,025 |
2019-09-24 | $67.55 | $67.55 | $66.46 | $66.69 | $65.95 | 6,169 |
2019-09-23 | $67.83 | $67.98 | $67.83 | $67.98 | $67.23 | 174 |
2019-09-20 | $68.50 | $68.85 | $67.47 | $67.81 | $67.06 | 2,841 |
2019-09-19 | $68.27 | $68.52 | $67.68 | $67.68 | $66.93 | 779 |
2019-09-18 | $68.80 | $68.80 | $66.55 | $68.29 | $67.54 | 1,908 |
2019-09-17 | $67.85 | $69.08 | $67.85 | $69.02 | $68.26 | 84,800 |
2019-09-16 | $68.87 | $69.39 | $68.71 | $68.75 | $67.99 | 784 |
2019-09-13 | $70.00 | $70.14 | $69.47 | $69.82 | $69.05 | 2,868 |
2019-09-12 | $69.24 | $69.65 | $68.48 | $69.19 | $68.43 | 69,512 |
2019-09-11 | $67.77 | $68.51 | $67.77 | $68.51 | $67.75 | 58,593 |
2019-09-10 | $66.62 | $67.48 | $65.53 | $67.09 | $66.35 | 4,478 |
2019-09-09 | $67.23 | $67.81 | $67.01 | $67.25 | $66.51 | 9,135 |
2019-09-06 | $67.08 | $67.36 | $66.58 | $66.88 | $66.14 | 132,580 |
2019-09-05 | $66.22 | $66.47 | $66.13 | $66.42 | $65.69 | 51,661 |
2019-09-04 | $64.38 | $64.98 | $64.35 | $64.73 | $64.01 | 3,816 |
2019-09-03 | $62.10 | $62.66 | $62.10 | $62.66 | $61.97 | 1,128 |
2019-08-30 | $63.54 | $63.54 | $62.90 | $63.35 | $62.65 | 2,577 |
2019-08-29 | $62.07 | $62.59 | $61.83 | $62.42 | $61.73 | 22,465 |
2019-08-28 | $60.91 | $61.30 | $60.91 | $61.17 | $60.49 | 1,200 |
2019-08-27 | $61.56 | $61.78 | $61.00 | $61.00 | $60.33 | 1,232 |
2019-08-26 | $60.99 | $60.99 | $60.32 | $60.57 | $59.90 | 4,950 |
2019-08-23 | $61.67 | $62.65 | $59.90 | $59.90 | $59.24 | 2,331 |
2019-08-22 | $62.60 | $62.60 | $61.51 | $61.86 | $61.18 | 1,808 |
2019-08-21 | $63.69 | $63.69 | $63.21 | $63.40 | $62.70 | 1,446 |
2019-08-20 | $62.59 | $62.74 | $62.40 | $62.41 | $61.72 | 13,047 |
2019-08-19 | $63.07 | $63.07 | $62.02 | $62.05 | $61.36 | 4,565 |
2019-08-16 | $61.23 | $61.73 | $61.05 | $61.63 | $60.95 | 16,419 |
2019-08-15 | $60.34 | $60.34 | $59.60 | $60.01 | $59.35 | 3,243 |
2019-08-14 | $60.00 | $60.18 | $59.22 | $59.22 | $58.57 | 3,150 |
2019-08-13 | $60.29 | $62.93 | $60.29 | $62.74 | $62.05 | 4,665 |
2019-08-12 | $61.10 | $61.36 | $60.99 | $61.36 | $60.68 | 1,812 |
2019-08-09 | $63.23 | $63.23 | $62.37 | $62.77 | $62.08 | 2,384 |
2019-08-08 | $63.44 | $64.19 | $63.41 | $63.97 | $63.26 | 7,293 |
2019-08-07 | $60.82 | $62.45 | $60.57 | $62.45 | $61.76 | 5,313 |
2019-08-06 | $62.34 | $62.34 | $61.31 | $61.92 | $61.24 | 3,463 |
2019-08-05 | $61.50 | $61.67 | $59.74 | $60.34 | $59.67 | 38,892 |
2019-08-02 | $65.81 | $66.02 | $64.65 | $64.88 | $64.16 | 32,823 |
2019-08-01 | $69.35 | $70.13 | $66.04 | $66.22 | $65.49 | 10,513 |
2019-07-31 | $70.83 | $70.83 | $69.11 | $69.16 | $68.40 | 2,020 |
2019-07-30 | $70.88 | $70.88 | $70.47 | $70.70 | $69.92 | 1,163 |
2019-07-29 | $71.79 | $71.96 | $71.40 | $71.96 | $71.16 | 2,032 |
2019-07-26 | $72.49 | $72.52 | $71.83 | $72.34 | $71.54 | 49,762 |
2019-07-25 | $73.09 | $73.09 | $71.74 | $71.87 | $71.08 | 1,923 |
2019-07-24 | $72.99 | $73.35 | $72.88 | $73.10 | $72.29 | 2,620 |
2019-07-23 | $73.08 | $73.08 | $71.89 | $73.01 | $72.20 | 5,972 |
2019-07-22 | $73.37 | $73.37 | $72.75 | $72.89 | $72.08 | 2,318 |
2019-07-19 | $74.03 | $74.03 | $72.87 | $72.87 | $72.06 | 1,608 |
2019-07-18 | $72.80 | $73.69 | $72.53 | $73.69 | $72.88 | 1,077 |
2019-07-17 | $72.86 | $72.87 | $72.86 | $72.87 | $72.06 | 561 |
2019-07-16 | $73.69 | $73.76 | $73.16 | $73.46 | $72.65 | 1,906 |
2019-07-15 | $73.57 | $73.60 | $73.34 | $73.43 | $72.62 | 1,791 |
2019-07-12 | $72.84 | $72.87 | $72.34 | $72.86 | $72.06 | 4,720 |
2019-07-11 | $72.88 | $72.88 | $72.48 | $72.83 | $72.03 | 997 |
2019-07-10 | $73.42 | $73.50 | $72.85 | $73.06 | $72.25 | 6,443 |
2019-07-09 | $71.70 | $72.00 | $71.52 | $71.90 | $71.11 | 4,673 |
2019-07-08 | $72.13 | $72.45 | $72.13 | $72.35 | $71.55 | 3,866 |
2019-07-05 | $73.16 | $73.46 | $72.58 | $73.29 | $72.48 | 3,986 |
2019-07-03 | $73.91 | $74.12 | $73.53 | $74.11 | $73.29 | 1,909 |
2019-07-02 | $74.70 | $74.86 | $74.39 | $74.49 | $73.67 | 4,095 |
2019-07-01 | $75.77 | $75.77 | $74.65 | $75.08 | $74.25 | 7,921 |
2019-06-28 | $73.34 | $73.45 | $71.11 | $72.93 | $72.12 | 6,441 |
2019-06-27 | $73.25 | $73.36 | $73.15 | $73.32 | $72.51 | 1,678 |
2019-06-26 | $72.17 | $72.71 | $72.17 | $72.37 | $71.57 | 2,566 |
2019-06-25 | $72.06 | $72.09 | $70.29 | $70.93 | $70.15 | 3,947 |
2019-06-24 | $72.83 | $73.00 | $72.72 | $72.84 | $71.79 | 9,329 |
2019-06-21 | $72.87 | $73.37 | $72.87 | $73.05 | $71.99 | 7,622 |
2019-06-20 | $74.32 | $74.51 | $72.94 | $73.54 | $72.48 | 62,279 |
2019-06-19 | $70.80 | $71.95 | $69.65 | $71.53 | $70.50 | 59,382 |
2019-06-18 | $68.52 | $70.72 | $68.14 | $70.33 | $69.31 | 6,490 |
2019-06-17 | $66.67 | $67.28 | $66.67 | $67.19 | $66.22 | 3,764 |
2019-06-14 | $67.27 | $67.27 | $66.54 | $66.58 | $65.62 | 43,966 |
2019-06-13 | $68.43 | $68.65 | $67.58 | $68.03 | $67.05 | 9,404 |
2019-06-12 | $68.97 | $68.97 | $68.14 | $68.22 | $67.23 | 4,756 |
2019-06-11 | $69.98 | $70.05 | $69.59 | $69.79 | $68.78 | 9,641 |
2019-06-10 | $68.08 | $68.83 | $67.77 | $68.31 | $67.33 | 9,892 |
2019-06-07 | $66.68 | $67.89 | $66.15 | $67.04 | $66.07 | 76,288 |
2019-06-06 | $65.87 | $65.95 | $65.45 | $65.95 | $65.00 | 3,526 |
2019-06-05 | $66.97 | $66.97 | $65.69 | $65.81 | $64.86 | 3,955 |
2019-06-04 | $66.05 | $66.98 | $65.88 | $66.89 | $65.92 | 9,329 |
2019-06-03 | $66.52 | $67.24 | $66.29 | $66.72 | $65.75 | 11,213 |
2019-05-31 | $64.56 | $65.66 | $64.45 | $65.54 | $64.59 | 5,692 |
2019-05-30 | $65.23 | $65.53 | $64.61 | $65.01 | $64.07 | 2,418 |
2019-05-29 | $62.96 | $64.47 | $62.86 | $64.24 | $63.31 | 7,454 |
2019-05-28 | $64.41 | $64.50 | $62.54 | $63.44 | $62.52 | 2,396 |
2019-05-24 | $63.85 | $63.85 | $62.90 | $63.35 | $62.43 | 4,825 |
2019-05-23 | $62.94 | $63.40 | $62.32 | $62.94 | $62.03 | 15,237 |
2019-05-22 | $65.01 | $65.02 | $64.55 | $64.88 | $63.94 | 5,600 |
2019-05-21 | $64.64 | $65.22 | $64.64 | $65.22 | $64.28 | 4,322 |
2019-05-20 | $63.72 | $64.09 | $63.22 | $63.78 | $62.86 | 46,011 |
2019-05-17 | $64.53 | $65.26 | $64.14 | $64.41 | $63.48 | 11,274 |
2019-05-16 | $67.22 | $67.69 | $66.68 | $66.68 | $65.72 | 5,175 |
2019-05-15 | $66.34 | $67.53 | $65.68 | $67.29 | $66.32 | 9,296 |
2019-05-14 | $66.93 | $67.48 | $66.33 | $67.15 | $66.18 | 22,072 |
2019-05-13 | $65.81 | $65.96 | $64.75 | $65.21 | $64.27 | 40,400 |
2019-05-10 | $69.37 | $69.94 | $68.10 | $69.74 | $68.73 | 7,290 |
2019-05-09 | $68.36 | $69.38 | $66.94 | $69.33 | $68.33 | 24,653 |
2019-05-08 | $71.83 | $72.01 | $71.27 | $71.30 | $70.27 | 10,354 |
2019-05-07 | $73.05 | $73.05 | $70.88 | $71.83 | $70.79 | 34,603 |
2019-05-06 | $72.97 | $74.62 | $72.50 | $74.56 | $73.48 | 12,897 |
2019-05-03 | $76.94 | $78.08 | $76.94 | $77.69 | $76.57 | 6,443 |
2019-05-02 | $76.02 | $76.50 | $74.93 | $75.88 | $74.78 | 3,918 |
2019-05-01 | $77.10 | $78.06 | $75.54 | $75.54 | $74.45 | 12,587 |
2019-04-30 | $76.60 | $76.70 | $76.18 | $76.70 | $75.59 | 2,236 |
2019-04-29 | $77.10 | $77.10 | $76.40 | $76.96 | $75.85 | 5,815 |
2019-04-26 | $76.48 | $76.48 | $75.80 | $76.29 | $75.19 | 36,256 |
2019-04-25 | $75.32 | $76.15 | $74.61 | $76.10 | $75.00 | 8,776 |
2019-04-24 | $77.44 | $77.44 | $75.79 | $76.30 | $75.20 | 7,057 |
2019-04-23 | $77.71 | $78.40 | $77.70 | $78.38 | $77.25 | 7,624 |
2019-04-22 | $77.68 | $78.29 | $77.64 | $78.10 | $76.97 | 14,709 |
2019-04-18 | $78.55 | $79.25 | $78.55 | $79.24 | $78.09 | 10,311 |
2019-04-17 | $79.93 | $79.93 | $78.76 | $79.26 | $78.11 | 8,096 |
2019-04-16 | $78.30 | $78.99 | $78.30 | $78.71 | $77.57 | 6,230 |
2019-04-15 | $78.21 | $78.21 | $77.32 | $77.61 | $76.49 | 9,705 |
2019-04-12 | $78.93 | $79.00 | $77.93 | $78.10 | $76.97 | 4,498 |
2019-04-11 | $78.00 | $78.00 | $77.02 | $77.25 | $76.13 | 4,521 |
2019-04-10 | $79.04 | $79.93 | $78.71 | $79.37 | $78.22 | 3,393 |
2019-04-09 | $78.85 | $78.85 | $78.13 | $78.41 | $77.28 | 34,596 |
2019-04-08 | $77.98 | $78.78 | $77.72 | $78.60 | $77.46 | 5,292 |
2019-04-05 | $78.07 | $78.83 | $78.07 | $78.63 | $77.49 | 20,582 |
2019-04-04 | $76.95 | $77.82 | $76.95 | $77.35 | $76.23 | 12,466 |
2019-04-03 | $77.00 | $77.60 | $76.44 | $76.72 | $75.61 | 13,566 |
2019-04-02 | $76.21 | $76.21 | $75.16 | $75.53 | $74.44 | 3,864 |
2019-04-01 | $75.55 | $76.11 | $74.33 | $76.00 | $74.90 | 11,996 |
2019-03-29 | $73.71 | $73.88 | $72.94 | $73.80 | $72.73 | 37,166 |
2019-03-28 | $71.58 | $72.06 | $71.20 | $72.06 | $71.02 | 3,721 |
2019-03-27 | $71.92 | $72.08 | $70.75 | $71.06 | $70.03 | 6,953 |
2019-03-26 | $72.75 | $73.22 | $72.07 | $72.45 | $71.40 | 2,048 |
2019-03-25 | $71.62 | $72.53 | $71.41 | $72.25 | $71.20 | 15,416 |
2019-03-22 | $74.24 | $74.37 | $71.92 | $71.96 | $70.92 | 22,580 |
2019-03-21 | $75.46 | $76.37 | $75.46 | $76.35 | $75.25 | 3,628 |
2019-03-20 | $75.63 | $77.07 | $74.68 | $76.28 | $75.18 | 5,775 |
2019-03-19 | $76.19 | $76.60 | $75.80 | $76.01 | $74.80 | 7,546 |
2019-03-18 | $75.38 | $76.14 | $75.07 | $76.14 | $74.93 | 22,504 |
2019-03-15 | $73.70 | $74.54 | $73.70 | $74.28 | $73.10 | 68,708 |
2019-03-14 | $72.52 | $72.52 | $71.86 | $72.38 | $71.23 | 5,060 |
2019-03-13 | $73.06 | $73.28 | $72.73 | $73.01 | $71.85 | 61,545 |
2019-03-12 | $72.99 | $73.25 | $72.86 | $73.13 | $71.97 | 7,655 |
2019-03-11 | $71.02 | $72.49 | $71.02 | $72.32 | $71.17 | 8,468 |
2019-03-08 | $69.14 | $69.67 | $68.75 | $69.67 | $68.56 | 14,133 |
2019-03-07 | $72.57 | $72.57 | $70.26 | $70.55 | $69.43 | 15,733 |
2019-03-06 | $74.27 | $74.27 | $73.16 | $73.38 | $72.21 | 6,490 |
2019-03-05 | $73.54 | $74.48 | $73.50 | $74.25 | $73.07 | 3,924 |
2019-03-04 | $73.43 | $73.43 | $71.72 | $72.68 | $71.52 | 10,083 |
2019-03-01 | $73.64 | $73.64 | $72.45 | $72.45 | $71.30 | 12,804 |
2019-02-28 | $73.54 | $73.54 | $72.44 | $72.59 | $71.44 | 11,704 |
2019-02-27 | $74.78 | $75.05 | $73.92 | $74.64 | $73.45 | 18,550 |
2019-02-26 | $75.29 | $76.34 | $75.21 | $75.94 | $74.73 | 6,724 |
2019-02-25 | $76.26 | $76.99 | $75.90 | $76.38 | $75.17 | 247,739 |
2019-02-22 | $74.11 | $74.88 | $74.11 | $74.50 | $73.31 | 17,584 |
2019-02-21 | $73.30 | $73.30 | $72.44 | $72.90 | $71.74 | 8,733 |
2019-02-20 | $73.26 | $74.21 | $73.10 | $73.54 | $72.37 | 40,441 |
2019-02-19 | $70.91 | $72.94 | $70.91 | $72.54 | $71.39 | 11,784 |
2019-02-15 | $71.48 | $71.51 | $71.00 | $71.25 | $70.12 | 7,598 |
2019-02-14 | $70.68 | $72.06 | $70.33 | $71.77 | $70.63 | 26,581 |
2019-02-13 | $72.48 | $72.85 | $71.11 | $71.37 | $70.23 | 101,537 |
2019-02-12 | $72.49 | $73.12 | $72.30 | $72.57 | $71.42 | 178,657 |
2019-02-11 | $72.13 | $72.22 | $71.29 | $71.40 | $70.26 | 40,564 |
2019-02-08 | $71.90 | $72.12 | $70.65 | $71.53 | $70.39 | 194,713 |
2019-02-07 | $72.96 | $73.14 | $71.35 | $72.58 | $71.43 | 16,720 |
2019-02-06 | $75.47 | $75.74 | $73.78 | $74.14 | $72.96 | 47,883 |
2019-02-05 | $74.92 | $76.14 | $74.74 | $76.08 | $74.87 | 6,354 |
2019-02-04 | $73.32 | $74.41 | $73.32 | $74.01 | $72.83 | 3,631 |
2019-02-01 | $74.04 | $74.30 | $73.42 | $73.80 | $72.63 | 31,180 |
2019-01-31 | $73.98 | $75.24 | $73.98 | $74.82 | $73.63 | 18,241 |
2019-01-30 | $71.64 | $74.14 | $71.53 | $73.66 | $72.49 | 2,573 |
2019-01-29 | $71.11 | $71.11 | $70.59 | $70.72 | $69.59 | 2,120 |
2019-01-28 | $69.93 | $70.58 | $69.43 | $70.39 | $69.27 | 9,166 |
2019-01-25 | $71.66 | $72.23 | $71.66 | $71.90 | $70.76 | 96,853 |
2019-01-24 | $69.09 | $70.12 | $69.00 | $70.05 | $68.94 | 5,355 |
2019-01-23 | $68.62 | $68.69 | $67.85 | $68.66 | $67.57 | 2,185 |
2019-01-22 | $68.31 | $68.49 | $67.00 | $67.53 | $66.46 | 10,927 |
2019-01-18 | $69.65 | $70.47 | $69.65 | $69.93 | $68.82 | 26,185 |
2019-01-17 | $67.66 | $69.98 | $67.50 | $69.24 | $68.14 | 31,383 |
2019-01-16 | $68.04 | $69.24 | $68.04 | $68.90 | $67.80 | 63,238 |
2019-01-15 | $67.03 | $67.58 | $66.66 | $66.98 | $65.91 | 2,629 |
2019-01-14 | $65.60 | $66.53 | $65.60 | $66.04 | $64.99 | 1,935 |
2019-01-11 | $66.78 | $67.22 | $64.96 | $66.99 | $65.92 | 25,824 |
2019-01-10 | $66.29 | $68.11 | $66.29 | $67.96 | $66.88 | 4,017 |
2019-01-09 | $66.08 | $67.54 | $66.08 | $67.03 | $65.96 | 34,856 |
2019-01-08 | $64.39 | $64.73 | $64.19 | $64.70 | $63.67 | 2,633 |
2019-01-07 | $63.91 | $64.95 | $63.63 | $64.36 | $63.34 | 3,623 |
2019-01-04 | $61.60 | $64.40 | $61.60 | $64.13 | $63.11 | 3,720 |
2019-01-03 | $60.84 | $60.84 | $60.00 | $60.13 | $59.17 | 3,041 |
2019-01-02 | $60.54 | $62.46 | $60.54 | $62.17 | $61.18 | 1,880 |
2018-12-31 | $63.54 | $63.54 | $61.82 | $62.06 | $61.07 | 8,808 |
2018-12-28 | $62.40 | $64.82 | $62.21 | $62.65 | $61.65 | 29,996 |
2018-12-27 | $60.02 | $61.22 | $60.00 | $61.22 | $60.25 | 4,945 |
2018-12-26 | $60.05 | $61.53 | $59.27 | $61.53 | $60.55 | 7,463 |
2018-12-24 | $60.27 | $60.99 | $59.60 | $59.60 | $58.56 | 2,830 |
2018-12-21 | $61.76 | $61.76 | $60.16 | $60.27 | $59.21 | 3,290 |
2018-12-20 | $61.78 | $62.38 | $61.00 | $61.52 | $60.44 | 5,467 |
2018-12-19 | $63.20 | $63.96 | $59.68 | $60.43 | $59.38 | 6,304 |
2018-12-18 | $62.79 | $63.20 | $62.28 | $62.28 | $61.19 | 138,719 |
2018-12-17 | $62.78 | $63.25 | $61.61 | $61.62 | $60.54 | 1,242 |
2018-12-14 | $63.04 | $63.04 | $62.97 | $63.04 | $61.94 | 2,210 |
2018-12-13 | $65.23 | $65.38 | $64.98 | $64.98 | $63.84 | 2,334 |
2018-12-12 | $65.12 | $65.80 | $64.94 | $64.94 | $63.80 | 1,761 |
2018-12-11 | $63.67 | $63.67 | $62.22 | $62.83 | $61.73 | 1,307 |
2018-12-10 | $62.11 | $62.47 | $61.48 | $61.91 | $60.83 | 2,388 |
2018-12-07 | $65.50 | $65.50 | $63.13 | $63.30 | $62.19 | 2,599 |
2018-12-06 | $64.02 | $65.52 | $62.70 | $65.52 | $64.37 | 6,164 |
2018-12-04 | $70.01 | $70.01 | $66.55 | $67.20 | $66.02 | 3,646 |
2018-12-03 | $70.60 | $70.60 | $69.51 | $69.91 | $68.69 | 10,487 |
2018-11-30 | $66.75 | $67.14 | $66.55 | $67.10 | $65.92 | 7,555 |
2018-11-29 | $67.54 | $68.03 | $67.00 | $67.71 | $66.52 | 3,252 |
2018-11-28 | $66.17 | $68.78 | $65.45 | $68.78 | $67.57 | 9,823 |
2018-11-27 | $64.00 | $65.34 | $63.91 | $65.29 | $64.15 | 9,235 |
2018-11-26 | $64.64 | $64.87 | $64.25 | $64.41 | $63.28 | 2,153 |
2018-11-23 | $63.01 | $63.25 | $62.90 | $62.90 | $61.80 | 22,954 |
2018-11-21 | $64.37 | $65.12 | $64.21 | $64.21 | $63.09 | 18,819 |
2018-11-20 | $62.97 | $63.26 | $62.00 | $62.08 | $60.99 | 3,993 |
2018-11-19 | $65.95 | $65.95 | $64.80 | $65.78 | $64.63 | 5,192 |
2018-11-16 | $65.52 | $67.45 | $65.45 | $66.91 | $65.74 | 27,037 |
2018-11-15 | $64.44 | $66.62 | $64.41 | $66.59 | $65.42 | 3,710 |
2018-11-14 | $64.11 | $64.22 | $62.96 | $63.61 | $62.50 | 3,483 |
2018-11-13 | $62.78 | $63.52 | $62.78 | $63.52 | $62.41 | 492 |
2018-11-12 | $62.93 | $62.93 | $61.39 | $61.79 | $60.71 | 2,059 |
2018-11-09 | $63.74 | $64.07 | $62.63 | $63.66 | $62.54 | 5,729 |
2018-11-08 | $67.55 | $67.55 | $65.69 | $65.69 | $64.54 | 1,537 |
2018-11-07 | $68.50 | $69.63 | $68.17 | $69.45 | $68.23 | 77,197 |
2018-11-06 | $67.00 | $67.00 | $66.43 | $66.43 | $65.27 | 1,518 |
2018-11-05 | $66.66 | $67.28 | $66.66 | $67.24 | $66.06 | 2,763 |
2018-11-02 | $68.06 | $68.49 | $65.56 | $66.55 | $65.38 | 6,069 |
2018-11-01 | $63.50 | $65.79 | $63.22 | $65.79 | $64.64 | 3,741 |
2018-10-31 | $61.62 | $62.12 | $61.08 | $62.12 | $61.03 | 5,666 |
2018-10-30 | $58.69 | $60.25 | $58.69 | $60.25 | $59.19 | 2,801 |
2018-10-29 | $60.52 | $60.52 | $57.30 | $57.30 | $56.30 | 1,275 |
2018-10-26 | $59.40 | $60.47 | $59.40 | $60.00 | $58.95 | 1,649 |
2018-10-25 | $60.57 | $62.10 | $60.38 | $61.53 | $60.45 | 2,795 |
2018-10-24 | $62.74 | $62.75 | $60.00 | $60.00 | $58.95 | 17,435 |
2018-10-23 | $61.58 | $62.83 | $61.58 | $62.83 | $61.73 | 2,130 |
2018-10-22 | $65.57 | $65.57 | $64.58 | $64.96 | $63.82 | 4,147 |
2018-10-19 | $64.60 | $64.60 | $63.41 | $63.41 | $62.30 | 778 |
2018-10-18 | $64.09 | $64.14 | $62.23 | $62.33 | $61.24 | 8,895 |
2018-10-17 | $66.46 | $66.46 | $65.61 | $65.61 | $64.46 | 4,241 |
2018-10-16 | $65.43 | $67.51 | $65.43 | $67.51 | $66.33 | 2,546 |
2018-10-15 | $64.63 | $64.72 | $64.29 | $64.56 | $63.43 | 3,088 |
2018-10-12 | $65.53 | $65.74 | $65.21 | $65.74 | $64.59 | 2,521 |
2018-10-11 | $62.39 | $63.43 | $60.94 | $61.06 | $59.99 | 2,878 |
2018-10-10 | $66.57 | $66.57 | $63.66 | $63.66 | $62.54 | 3,428 |
2018-10-09 | $66.90 | $67.68 | $66.62 | $67.59 | $66.41 | 4,187 |
2018-10-08 | $66.68 | $67.88 | $66.50 | $67.88 | $66.69 | 9,859 |
2018-10-05 | $68.12 | $68.13 | $66.33 | $67.48 | $66.30 | 33,196 |
2018-10-04 | $70.21 | $70.21 | $68.05 | $68.12 | $66.93 | 2,319 |
2018-10-03 | $73.90 | $74.22 | $71.45 | $71.77 | $70.51 | 4,610 |
2018-10-02 | $72.74 | $73.65 | $72.74 | $72.91 | $71.63 | 9,765 |
2018-10-01 | $75.39 | $75.39 | $74.41 | $74.87 | $73.56 | 2,971 |
2018-09-28 | $74.60 | $74.80 | $74.25 | $74.78 | $73.47 | 27,948 |
2018-09-27 | $75.53 | $76.09 | $75.53 | $75.70 | $74.37 | 5,221 |
2018-09-26 | $75.04 | $75.80 | $75.04 | $75.80 | $74.47 | 1,228 |
2018-09-25 | $74.30 | $74.70 | $74.25 | $74.67 | $73.36 | 4,401 |
2018-09-24 | $74.10 | $74.10 | $74.10 | $74.10 | $72.80 | 718 |
2018-09-21 | $75.72 | $75.79 | $75.45 | $75.45 | $74.13 | 2,569 |
2018-09-20 | $74.90 | $75.25 | $74.09 | $75.01 | $73.70 | 7,740 |
2018-09-19 | $72.96 | $73.82 | $72.96 | $73.62 | $72.33 | 20,211 |
2018-09-18 | $70.93 | $71.69 | $70.93 | $71.69 | $70.43 | 2,325 |
2018-09-17 | $70.36 | $70.87 | $70.15 | $70.18 | $68.95 | 2,867 |
2018-09-14 | $72.00 | $72.43 | $70.74 | $71.93 | $70.67 | 4,294 |
2018-09-13 | $71.99 | $72.55 | $71.11 | $71.81 | $70.55 | 11,579 |
2018-09-12 | $68.50 | $70.30 | $68.50 | $69.93 | $68.70 | 5,046 |
2018-09-11 | $67.55 | $69.00 | $66.99 | $69.00 | $67.79 | 5,842 |
2018-09-10 | $70.28 | $70.48 | $68.83 | $69.09 | $67.88 | 5,312 |
2018-09-07 | $70.46 | $71.04 | $70.02 | $70.19 | $68.96 | 3,536 |
2018-09-06 | $71.16 | $71.16 | $70.05 | $71.00 | $69.76 | 3,580 |
2018-09-05 | $71.16 | $71.16 | $70.50 | $70.80 | $69.56 | 7,245 |
2018-09-04 | $73.47 | $73.47 | $72.62 | $72.82 | $71.54 | 11,203 |
2018-08-31 | $74.82 | $76.28 | $74.82 | $76.28 | $74.94 | 1,375 |
2018-08-30 | $77.01 | $77.01 | $75.04 | $75.12 | $73.80 | 4,403 |
2018-08-29 | $77.97 | $79.27 | $77.96 | $79.27 | $77.88 | 3,478 |
2018-08-28 | $79.46 | $79.46 | $77.92 | $77.92 | $76.55 | 1,870 |
2018-08-27 | $78.09 | $79.47 | $78.09 | $79.12 | $77.73 | 18,391 |
2018-08-24 | $76.10 | $76.77 | $75.83 | $76.77 | $75.42 | 2,015 |
2018-08-23 | $76.10 | $76.10 | $74.05 | $74.05 | $72.75 | 2,217 |
2018-08-22 | $75.45 | $76.52 | $75.45 | $76.33 | $74.99 | 10,391 |
2018-08-21 | $74.95 | $75.59 | $74.95 | $74.99 | $73.68 | 4,465 |
2018-08-20 | $73.22 | $73.54 | $72.78 | $73.28 | $72.00 | 3,397 |
2018-08-17 | $70.78 | $73.13 | $70.65 | $72.99 | $71.71 | 3,658 |
2018-08-16 | $71.87 | $72.27 | $71.30 | $71.30 | $70.05 | 3,766 |
2018-08-15 | $70.63 | $70.83 | $69.56 | $70.72 | $69.48 | 4,234 |
2018-08-14 | $74.52 | $74.91 | $74.47 | $74.91 | $73.60 | 1,474 |
2018-08-13 | $74.99 | $75.17 | $73.95 | $73.96 | $72.66 | 2,452 |
2018-08-10 | $76.27 | $76.80 | $75.82 | $76.70 | $75.36 | 4,616 |
2018-08-09 | $80.44 | $80.44 | $80.01 | $80.01 | $78.61 | 1,768 |
2018-08-08 | $80.21 | $80.21 | $80.21 | $80.21 | $78.80 | 342 |
2018-08-07 | $80.74 | $80.74 | $80.60 | $80.60 | $79.19 | 962 |
2018-08-06 | $79.06 | $79.43 | $78.83 | $78.89 | $77.51 | 14,646 |
2018-08-03 | $77.65 | $80.27 | $77.33 | $80.04 | $78.64 | 23,317 |
2018-08-02 | $77.65 | $78.57 | $77.33 | $78.57 | $77.19 | 3,084 |
2018-08-01 | $81.23 | $81.23 | $80.95 | $81.20 | $79.78 | 2,548 |
2018-07-31 | $81.87 | $82.46 | $81.87 | $82.26 | $80.82 | 1,343 |
2018-07-30 | $82.42 | $82.42 | $81.50 | $81.50 | $80.07 | 1,630 |
2018-07-27 | $82.46 | $82.46 | $81.72 | $82.13 | $80.69 | 25,774 |
2018-07-26 | $81.90 | $82.00 | $81.62 | $81.62 | $80.19 | 1,350 |
2018-07-25 | $81.80 | $83.48 | $81.33 | $83.06 | $81.60 | 4,856 |
2018-07-24 | $80.82 | $81.50 | $80.32 | $80.47 | $79.06 | 10,106 |
2018-07-23 | $78.61 | $78.61 | $77.77 | $78.15 | $76.78 | 4,931 |
2018-07-20 | $78.79 | $79.54 | $78.79 | $79.54 | $78.15 | 3,499 |
2018-07-19 | $76.84 | $77.50 | $76.72 | $77.11 | $75.76 | 3,350 |
2018-07-18 | $78.55 | $79.43 | $78.04 | $79.16 | $77.77 | 3,637 |
2018-07-17 | $77.74 | $79.62 | $77.74 | $79.54 | $78.15 | 4,934 |
2018-07-16 | $78.52 | $78.52 | $77.98 | $78.37 | $77.00 | 4,026 |
2018-07-13 | $78.75 | $78.79 | $78.53 | $78.76 | $77.38 | 2,366 |
2018-07-12 | $78.90 | $79.04 | $78.62 | $78.84 | $77.46 | 2,133 |
2018-07-11 | $78.03 | $78.03 | $76.65 | $76.71 | $75.37 | 6,289 |
2018-07-10 | $79.99 | $79.99 | $78.71 | $79.85 | $78.45 | 8,422 |
2018-07-09 | $79.78 | $80.41 | $79.17 | $80.41 | $79.00 | 6,500 |
2018-07-06 | $75.96 | $78.00 | $75.96 | $77.28 | $75.93 | 56,926 |
2018-07-05 | $76.33 | $76.33 | $75.12 | $75.40 | $74.08 | 7,749 |
2018-07-03 | $76.95 | $76.95 | $76.26 | $76.26 | $74.92 | 1,456 |
2018-07-02 | $75.18 | $75.98 | $74.61 | $75.95 | $74.62 | 6,462 |
2018-06-29 | $77.19 | $78.00 | $77.07 | $77.75 | $76.39 | 12,464 |
2018-06-28 | $73.70 | $74.97 | $73.70 | $74.97 | $73.66 | 3,629 |
2018-06-27 | $76.55 | $76.55 | $73.80 | $73.86 | $72.57 | 8,621 |
2018-06-26 | $77.58 | $77.78 | $76.65 | $77.17 | $75.82 | 5,134 |
2018-06-25 | $78.02 | $78.02 | $76.33 | $77.50 | $76.14 | 22,237 |
2018-06-22 | $80.32 | $80.32 | $79.10 | $79.93 | $78.53 | 7,439 |
2018-06-21 | $79.37 | $79.37 | $78.01 | $78.01 | $76.64 | 3,745 |
2018-06-20 | $81.10 | $81.11 | $80.31 | $80.31 | $78.90 | 3,327 |
2018-06-19 | $78.84 | $79.96 | $77.88 | $79.67 | $78.27 | 9,126 |
2018-06-18 | $80.66 | $81.59 | $80.53 | $81.59 | $80.16 | 6,524 |
2018-06-15 | $83.49 | $83.65 | $82.77 | $83.50 | $82.04 | 4,934 |
2018-06-14 | $86.11 | $86.11 | $84.75 | $84.76 | $83.27 | 8,812 |
2018-06-13 | $87.50 | $87.73 | $85.11 | $85.87 | $84.37 | 56,735 |
2018-06-12 | $87.62 | $87.74 | $86.72 | $87.17 | $85.64 | 5,231 |
2018-06-11 | $87.94 | $88.16 | $87.39 | $87.47 | $85.94 | 5,185 |
2018-06-08 | $86.97 | $88.19 | $86.79 | $87.81 | $86.27 | 9,370 |
2018-06-07 | $89.42 | $89.42 | $86.95 | $87.46 | $85.93 | 5,339 |
2018-06-06 | $90.00 | $90.46 | $89.94 | $90.14 | $88.56 | 10,178 |
2018-06-05 | $89.06 | $89.30 | $88.27 | $88.41 | $86.86 | 5,710 |
2018-06-04 | $89.25 | $89.95 | $89.23 | $89.95 | $88.37 | 2,788 |
2018-06-01 | $87.04 | $88.08 | $86.55 | $87.79 | $86.25 | 11,364 |
2018-05-31 | $85.33 | $85.80 | $84.56 | $85.61 | $84.11 | 4,339 |
2018-05-30 | $84.12 | $85.38 | $83.89 | $85.20 | $83.71 | 8,975 |
2018-05-29 | $85.71 | $86.00 | $83.63 | $84.31 | $82.83 | 9,047 |
2018-05-25 | $87.63 | $88.50 | $87.63 | $87.80 | $86.26 | 5,317 |
2018-05-24 | $87.77 | $87.77 | $85.90 | $87.30 | $85.77 | 2,819 |
2018-05-23 | $86.60 | $88.69 | $86.60 | $88.69 | $87.14 | 3,752 |
2018-05-22 | $88.82 | $89.46 | $88.81 | $88.82 | $87.26 | 3,291 |
2018-05-21 | $88.34 | $88.82 | $87.38 | $87.89 | $86.35 | 6,820 |
2018-05-18 | $87.11 | $87.43 | $86.64 | $87.38 | $85.85 | 5,755 |
2018-05-17 | $89.47 | $89.47 | $88.02 | $88.65 | $87.10 | 4,042 |
2018-05-16 | $90.39 | $91.55 | $90.39 | $91.38 | $89.78 | 2,597 |
2018-05-15 | $89.17 | $89.20 | $88.00 | $88.73 | $87.18 | 7,157 |
2018-05-14 | $93.09 | $93.70 | $92.45 | $92.45 | $90.83 | 11,008 |
2018-05-11 | $93.42 | $93.59 | $91.86 | $92.35 | $90.73 | 8,196 |
2018-05-10 | $90.96 | $93.21 | $90.63 | $92.65 | $91.03 | 12,485 |
2018-05-09 | $89.03 | $89.03 | $88.00 | $88.78 | $87.22 | 8,260 |
2018-05-08 | $88.00 | $88.50 | $86.99 | $88.44 | $86.89 | 9,318 |
2018-05-07 | $87.13 | $88.26 | $87.07 | $87.51 | $85.98 | 20,565 |
2018-05-04 | $85.94 | $89.10 | $85.52 | $88.60 | $87.05 | 80,250 |
2018-05-03 | $86.58 | $88.12 | $85.66 | $87.86 | $86.32 | 7,229 |
2018-05-02 | $90.13 | $90.13 | $89.17 | $89.47 | $87.90 | 2,306 |
2018-05-01 | $88.80 | $90.07 | $87.42 | $90.07 | $88.49 | 3,230 |
2018-04-30 | $92.76 | $92.76 | $90.79 | $90.87 | $89.28 | 2,537 |
2018-04-27 | $91.80 | $92.08 | $90.76 | $92.08 | $90.47 | 3,328 |
2018-04-26 | $89.41 | $90.55 | $89.41 | $90.55 | $88.96 | 1,072 |
2018-04-25 | $88.26 | $88.56 | $87.38 | $88.56 | $87.01 | 3,185 |
2018-04-24 | $92.00 | $92.00 | $88.96 | $89.63 | $88.06 | 11,547 |
2018-04-23 | $91.58 | $92.06 | $90.44 | $90.69 | $89.10 | 3,031 |
2018-04-20 | $93.53 | $93.53 | $91.37 | $92.08 | $90.47 | 5,256 |
2018-04-19 | $96.12 | $96.18 | $94.03 | $94.66 | $93.00 | 5,291 |
2018-04-18 | $94.75 | $96.02 | $94.55 | $95.65 | $93.97 | 6,172 |
2018-04-17 | $92.80 | $94.50 | $92.80 | $94.03 | $92.38 | 3,179 |
2018-04-16 | $93.22 | $93.61 | $92.46 | $93.34 | $91.70 | 5,861 |
2018-04-13 | $95.02 | $95.02 | $93.13 | $93.42 | $91.78 | 2,435 |
2018-04-12 | $95.14 | $95.78 | $95.14 | $95.32 | $93.65 | 4,618 |
2018-04-11 | $94.05 | $95.75 | $94.05 | $95.70 | $94.02 | 2,304 |
2018-04-10 | $94.37 | $95.51 | $93.92 | $95.09 | $93.42 | 4,520 |
2018-04-09 | $92.79 | $93.46 | $92.38 | $93.13 | $91.50 | 3,011 |
2018-04-06 | $93.52 | $94.73 | $90.76 | $91.52 | $89.92 | 4,702 |
2018-04-05 | $95.44 | $96.15 | $94.75 | $95.32 | $93.65 | 6,984 |
2018-04-04 | $89.47 | $94.60 | $89.16 | $94.47 | $92.81 | 12,806 |
2018-04-03 | $94.66 | $94.92 | $93.78 | $94.36 | $92.71 | 5,258 |
2018-04-02 | $94.91 | $94.91 | $91.29 | $92.73 | $91.11 | 6,173 |
2018-03-29 | $93.72 | $96.52 | $93.72 | $96.16 | $94.48 | 6,006 |
2018-03-28 | $92.83 | $93.42 | $91.97 | $92.71 | $91.09 | 6,964 |
2018-03-27 | $97.04 | $97.04 | $93.19 | $93.83 | $92.19 | 48,678 |
2018-03-26 | $95.86 | $97.39 | $94.49 | $96.88 | $95.18 | 16,780 |
2018-03-23 | $95.32 | $95.32 | $91.18 | $91.18 | $89.58 | 10,874 |
2018-03-22 | $97.06 | $97.91 | $94.69 | $95.14 | $93.47 | 31,200 |
2018-03-21 | $100.34 | $102.00 | $99.99 | $102.00 | $100.21 | 4,165 |
2018-03-20 | $100.24 | $101.09 | $100.06 | $100.84 | $99.07 | 5,648 |
2018-03-19 | $99.53 | $99.59 | $97.57 | $98.51 | $96.78 | 12,472 |
2018-03-16 | $100.32 | $101.17 | $100.32 | $100.63 | $98.87 | 20,739 |
2018-03-15 | $102.42 | $102.64 | $100.45 | $100.84 | $99.07 | 2,944 |
2018-03-14 | $103.12 | $103.12 | $100.98 | $101.80 | $100.02 | 11,652 |
2018-03-13 | $104.50 | $104.80 | $100.83 | $101.80 | $100.02 | 21,719 |
2018-03-12 | $103.28 | $103.75 | $102.95 | $103.52 | $101.71 | 13,260 |
2018-03-09 | $101.01 | $102.88 | $100.81 | $102.88 | $101.08 | 18,254 |
2018-03-08 | $99.04 | $99.35 | $98.02 | $98.88 | $97.15 | 3,792 |
2018-03-07 | $97.42 | $98.51 | $96.60 | $98.50 | $96.77 | 13,060 |
2018-03-06 | $100.10 | $100.10 | $98.10 | $98.36 | $96.64 | 11,797 |
2018-03-05 | $94.31 | $96.97 | $94.10 | $96.63 | $94.94 | 15,873 |
2018-03-02 | $93.21 | $96.26 | $92.34 | $96.20 | $94.51 | 29,656 |
2018-03-01 | $97.50 | $98.62 | $94.30 | $95.75 | $94.07 | 31,662 |
2018-02-28 | $99.50 | $99.60 | $96.11 | $96.11 | $94.43 | 13,171 |
2018-02-27 | $102.41 | $102.41 | $99.00 | $99.00 | $97.27 | 12,776 |
2018-02-26 | $103.43 | $104.76 | $102.60 | $104.72 | $102.89 | 22,238 |
2018-02-23 | $102.19 | $102.80 | $101.50 | $102.80 | $101.00 | 5,753 |
2018-02-22 | $100.04 | $101.47 | $99.76 | $99.93 | $98.18 | 14,934 |
2018-02-21 | $101.41 | $103.25 | $99.37 | $99.46 | $97.72 | 39,446 |
2018-02-20 | $98.97 | $100.49 | $98.15 | $99.46 | $97.72 | 15,340 |
2018-02-16 | $101.72 | $104.14 | $101.72 | $102.73 | $100.93 | 58,361 |
2018-02-15 | $102.79 | $103.60 | $100.25 | $103.19 | $101.38 | 52,145 |
2018-02-14 | $94.14 | $99.75 | $94.14 | $99.43 | $97.69 | 36,368 |
2018-02-13 | $93.36 | $94.97 | $93.27 | $94.50 | $92.84 | 22,271 |
2018-02-12 | $92.73 | $94.34 | $91.25 | $93.27 | $91.64 | 42,615 |
2018-02-09 | $89.55 | $91.26 | $84.51 | $90.01 | $88.43 | 59,038 |
2018-02-08 | $95.16 | $95.16 | $87.45 | $87.60 | $86.07 | 37,694 |
2018-02-07 | $96.84 | $98.69 | $93.83 | $94.00 | $92.35 | 35,487 |
2018-02-06 | $93.90 | $102.00 | $93.10 | $99.61 | $97.86 | 56,585 |
2018-02-05 | $101.10 | $102.95 | $93.95 | $94.54 | $92.88 | 64,567 |
2018-02-02 | $104.65 | $104.99 | $101.00 | $101.00 | $99.23 | 165,155 |
2018-02-01 | $107.76 | $108.78 | $106.93 | $106.93 | $105.06 | 4,102 |
2018-01-31 | $110.80 | $110.92 | $107.96 | $109.75 | $107.83 | 12,496 |
2018-01-30 | $108.38 | $108.97 | $106.60 | $107.59 | $105.70 | 56,587 |
2018-01-29 | $111.59 | $111.75 | $110.67 | $110.77 | $108.83 | 8,992 |
2018-01-26 | $112.69 | $114.48 | $112.66 | $114.44 | $112.43 | 18,189 |
2018-01-25 | $111.63 | $113.14 | $110.92 | $110.98 | $109.04 | 25,863 |
2018-01-24 | $111.11 | $112.00 | $110.22 | $111.66 | $109.70 | 21,510 |
2018-01-23 | $108.58 | $109.83 | $108.55 | $109.81 | $107.89 | 14,846 |
2018-01-22 | $107.25 | $108.66 | $106.87 | $108.66 | $106.76 | 8,742 |
2018-01-19 | $106.72 | $107.43 | $106.24 | $107.43 | $105.55 | 12,471 |
2018-01-18 | $105.57 | $105.89 | $105.03 | $105.63 | $103.78 | 8,409 |
2018-01-17 | $104.25 | $105.91 | $104.25 | $105.49 | $103.64 | 12,497 |
2018-01-16 | $104.16 | $104.97 | $102.50 | $102.50 | $100.70 | 14,496 |
2018-01-12 | $102.08 | $103.50 | $101.37 | $103.32 | $101.51 | 9,287 |
2018-01-11 | $100.52 | $101.70 | $100.52 | $101.70 | $99.92 | 5,696 |
2018-01-10 | $99.60 | $100.75 | $99.58 | $100.17 | $98.41 | 18,659 |
2018-01-09 | $101.95 | $101.95 | $100.75 | $101.68 | $99.90 | 8,686 |
2018-01-08 | $101.68 | $102.41 | $101.68 | $102.09 | $100.30 | 23,514 |
2018-01-05 | $100.74 | $102.10 | $100.50 | $102.10 | $100.31 | 17,470 |
2018-01-04 | $99.66 | $100.57 | $99.66 | $100.22 | $98.46 | 12,318 |
2018-01-03 | $98.37 | $99.60 | $98.37 | $99.29 | $97.55 | 10,591 |
2018-01-02 | $96.53 | $97.67 | $96.52 | $97.67 | $95.96 | 6,678 |
2017-12-29 | $94.41 | $94.82 | $93.69 | $93.96 | $92.31 | 7,283 |
2017-12-28 | $93.50 | $93.56 | $92.69 | $92.69 | $91.07 | 4,997 |
2017-12-27 | $91.59 | $92.07 | $91.17 | $91.67 | $90.06 | 6,491 |
2017-12-26 | $91.21 | $91.45 | $90.83 | $91.10 | $89.50 | 2,202 |
2017-12-22 | $90.56 | $91.63 | $90.56 | $91.62 | $90.01 | 27,673 |
2017-12-21 | $89.58 | $90.21 | $89.58 | $90.21 | $88.63 | 10,960 |
2017-12-20 | $89.46 | $89.64 | $88.86 | $89.22 | $87.66 | 1,017 |
2017-12-19 | $89.64 | $89.72 | $88.70 | $88.71 | $87.16 | 5,438 |
2017-12-18 | $89.09 | $89.98 | $88.99 | $89.52 | $87.95 | 7,774 |
2017-12-15 | $87.56 | $87.62 | $86.85 | $87.57 | $86.04 | 5,798 |
2017-12-14 | $87.97 | $88.52 | $87.63 | $87.75 | $86.21 | 2,649 |
2017-12-13 | $87.59 | $88.49 | $87.59 | $88.49 | $86.94 | 8,399 |
2017-12-12 | $86.07 | $86.69 | $85.71 | $86.69 | $85.17 | 6,176 |
2017-12-11 | $87.25 | $88.00 | $87.25 | $87.87 | $86.33 | 9,066 |
2017-12-08 | $86.83 | $87.20 | $86.06 | $86.71 | $85.19 | 10,950 |
2017-12-07 | $83.66 | $85.12 | $83.66 | $84.63 | $83.15 | 4,062 |
2017-12-06 | $83.94 | $84.61 | $83.50 | $84.31 | $82.83 | 17,882 |
2017-12-05 | $86.82 | $87.60 | $86.52 | $86.78 | $85.26 | 10,161 |
2017-12-04 | $88.34 | $88.62 | $87.00 | $87.16 | $85.64 | 7,492 |
2017-12-01 | $86.55 | $87.22 | $86.06 | $86.68 | $85.16 | 12,834 |
2017-11-30 | $88.25 | $88.87 | $87.69 | $87.90 | $86.36 | 34,625 |
2017-11-29 | $91.30 | $91.30 | $89.51 | $89.56 | $87.99 | 5,408 |
2017-11-28 | $92.29 | $92.87 | $91.68 | $92.30 | $90.68 | 10,740 |
2017-11-27 | $92.11 | $92.11 | $90.80 | $91.31 | $89.71 | 14,211 |
2017-11-24 | $93.77 | $94.06 | $93.50 | $93.72 | $92.08 | 5,899 |
2017-11-22 | $94.31 | $94.53 | $93.70 | $94.20 | $92.55 | 5,110 |
2017-11-21 | $93.50 | $94.29 | $93.50 | $94.05 | $92.40 | 9,345 |
2017-11-20 | $90.44 | $91.18 | $90.44 | $91.18 | $89.58 | 3,540 |
2017-11-17 | $89.99 | $91.10 | $89.99 | $90.44 | $88.86 | 6,131 |
2017-11-16 | $88.56 | $89.99 | $88.56 | $89.35 | $87.78 | 6,949 |
2017-11-15 | $85.84 | $86.07 | $85.01 | $86.07 | $84.56 | 34,885 |
2017-11-14 | $87.50 | $87.50 | $86.54 | $86.80 | $85.28 | 4,349 |
2017-11-13 | $87.79 | $88.59 | $87.79 | $88.15 | $86.61 | 2,863 |
2017-11-10 | $89.07 | $89.07 | $88.19 | $88.55 | $87.00 | 5,940 |
2017-11-09 | $89.07 | $89.62 | $88.45 | $89.56 | $87.99 | 3,153 |
2017-11-08 | $90.01 | $90.56 | $90.00 | $90.33 | $88.75 | 4,741 |
2017-11-07 | $90.56 | $90.56 | $89.20 | $89.26 | $87.70 | 2,409 |
2017-11-06 | $89.55 | $90.80 | $89.24 | $90.68 | $89.09 | 13,594 |
2017-11-03 | $89.54 | $89.54 | $88.10 | $88.60 | $87.05 | 30,976 |
2017-11-02 | $89.62 | $89.93 | $88.95 | $89.91 | $88.33 | 12,321 |
2017-11-01 | $90.14 | $90.64 | $89.53 | $89.62 | $88.05 | 37,855 |
2017-10-31 | $87.96 | $88.47 | $87.85 | $88.47 | $86.92 | 7,035 |
2017-10-30 | $87.70 | $87.70 | $86.59 | $86.98 | $85.46 | 16,640 |
2017-10-27 | $87.09 | $87.83 | $87.04 | $87.83 | $86.30 | 2,984 |
2017-10-26 | $87.02 | $87.31 | $86.23 | $86.49 | $84.97 | 4,489 |
2017-10-25 | $87.62 | $87.62 | $85.69 | $86.54 | $85.02 | 5,493 |
2017-10-24 | $87.43 | $87.89 | $87.22 | $87.22 | $85.69 | 3,420 |
2017-10-23 | $88.33 | $88.45 | $87.20 | $87.41 | $85.88 | 5,395 |
2017-10-20 | $88.68 | $88.92 | $88.03 | $88.62 | $87.07 | 23,912 |
2017-10-19 | $87.58 | $87.84 | $87.02 | $87.52 | $85.99 | 5,830 |
2017-10-18 | $89.61 | $89.93 | $89.10 | $89.52 | $87.95 | 3,076 |
2017-10-17 | $89.61 | $89.61 | $88.91 | $89.36 | $87.79 | 4,008 |
2017-10-16 | $90.52 | $90.84 | $90.00 | $90.06 | $88.48 | 7,532 |
2017-10-13 | $90.00 | $90.25 | $89.52 | $90.03 | $88.45 | 3,646 |
2017-10-12 | $88.81 | $88.91 | $88.47 | $88.48 | $86.93 | 4,093 |
2017-10-11 | $87.55 | $88.66 | $87.55 | $88.66 | $87.11 | 11,577 |
2017-10-10 | $87.32 | $87.88 | $87.32 | $87.75 | $86.21 | 4,690 |
2017-10-09 | $85.64 | $86.07 | $85.49 | $85.78 | $84.28 | 5,583 |
2017-10-06 | $85.66 | $86.18 | $85.27 | $86.10 | $84.60 | 7,706 |
2017-10-05 | $86.66 | $87.58 | $86.66 | $87.15 | $85.62 | 14,872 |
2017-10-04 | $85.90 | $86.25 | $85.84 | $85.89 | $84.39 | 9,871 |
2017-10-03 | $84.65 | $85.80 | $84.65 | $85.73 | $84.23 | 4,983 |
2017-10-02 | $83.36 | $83.86 | $83.34 | $83.34 | $81.88 | 7,480 |
2017-09-29 | $82.38 | $83.37 | $82.36 | $83.32 | $81.86 | 6,274 |
2017-09-28 | $80.72 | $81.43 | $80.72 | $81.40 | $79.97 | 4,007 |
2017-09-27 | $81.67 | $81.86 | $80.52 | $81.53 | $80.11 | 21,234 |
2017-09-26 | $82.66 | $83.12 | $82.08 | $82.13 | $80.69 | 4,379 |
2017-09-25 | $84.03 | $84.03 | $81.84 | $82.57 | $81.12 | 28,116 |
2017-09-22 | $85.59 | $85.59 | $85.18 | $85.53 | $84.03 | 4,933 |
2017-09-21 | $87.06 | $87.06 | $86.39 | $86.48 | $84.97 | 4,926 |
2017-09-20 | $87.31 | $87.43 | $84.91 | $86.30 | $84.79 | 10,328 |
2017-09-19 | $87.58 | $87.58 | $86.69 | $87.31 | $85.78 | 4,380 |
2017-09-18 | $87.12 | $87.57 | $86.74 | $86.87 | $85.35 | 12,271 |
2017-09-15 | $85.65 | $86.40 | $85.64 | $86.37 | $84.86 | 4,790 |
2017-09-14 | $85.00 | $85.00 | $84.83 | $84.99 | $83.50 | 5,269 |
2017-09-13 | $85.14 | $85.14 | $84.57 | $85.00 | $83.51 | 1,926 |
2017-09-12 | $86.02 | $86.05 | $85.45 | $85.45 | $83.95 | 1,927 |
2017-09-11 | $85.08 | $85.92 | $85.08 | $85.79 | $84.29 | 2,742 |
2017-09-08 | $84.56 | $84.63 | $83.26 | $83.49 | $82.03 | 21,660 |
2017-09-07 | $84.40 | $84.57 | $84.40 | $84.57 | $83.08 | 1,582 |
2017-09-06 | $83.23 | $83.68 | $83.13 | $83.52 | $82.05 | 4,637 |
2017-09-05 | $83.27 | $83.37 | $81.76 | $82.48 | $81.03 | 4,223 |
2017-09-01 | $84.48 | $84.91 | $84.37 | $84.63 | $83.15 | 21,213 |
2017-08-31 | $83.26 | $83.88 | $83.25 | $83.88 | $82.41 | 2,822 |
2017-08-30 | $83.15 | $83.30 | $82.75 | $83.30 | $81.84 | 4,741 |
2017-08-29 | $81.53 | $83.00 | $81.53 | $82.93 | $81.48 | 9,421 |
2017-08-28 | $83.79 | $83.96 | $83.19 | $83.29 | $81.83 | 5,759 |
2017-08-25 | $83.76 | $84.25 | $83.73 | $83.73 | $82.26 | 3,505 |
2017-08-24 | $83.23 | $83.30 | $82.41 | $83.10 | $81.64 | 2,816 |
2017-08-23 | $82.09 | $82.62 | $81.93 | $82.52 | $81.07 | 3,086 |
2017-08-22 | $80.80 | $81.91 | $80.80 | $81.63 | $80.20 | 5,482 |
2017-08-21 | $79.74 | $80.14 | $79.47 | $79.79 | $78.39 | 7,815 |
2017-08-18 | $78.43 | $80.04 | $78.43 | $79.79 | $78.40 | 4,146 |
2017-08-17 | $79.28 | $79.80 | $78.09 | $78.09 | $76.73 | 5,696 |
2017-08-16 | $79.86 | $80.70 | $79.67 | $80.03 | $78.63 | 2,060 |
2017-08-15 | $77.88 | $78.48 | $77.88 | $78.46 | $77.09 | 2,641 |
2017-08-14 | $78.56 | $79.03 | $78.19 | $78.40 | $77.03 | 14,060 |
2017-08-11 | $76.43 | $77.29 | $76.34 | $77.29 | $75.94 | 3,319 |
2017-08-10 | $78.90 | $78.90 | $76.44 | $76.44 | $75.10 | 10,330 |
2017-08-09 | $79.88 | $80.14 | $79.26 | $80.05 | $78.64 | 7,624 |
2017-08-08 | $82.09 | $82.50 | $81.63 | $81.63 | $80.20 | 4,817 |
2017-08-07 | $81.19 | $81.72 | $80.21 | $81.72 | $80.29 | 3,146 |
2017-08-04 | $80.00 | $80.44 | $79.52 | $80.44 | $79.03 | 29,471 |
2017-08-03 | $80.01 | $80.01 | $79.10 | $79.93 | $78.53 | 6,079 |
2017-08-02 | $80.92 | $80.94 | $80.06 | $80.65 | $79.24 | 6,854 |
2017-08-01 | $80.94 | $80.94 | $80.41 | $80.75 | $79.34 | 8,106 |
2017-07-31 | $80.00 | $80.00 | $79.70 | $79.73 | $78.33 | 7,050 |
2017-07-28 | $79.48 | $79.99 | $79.24 | $79.86 | $78.46 | 5,038 |
2017-07-27 | $81.31 | $81.35 | $79.00 | $79.95 | $78.55 | 20,930 |
2017-07-26 | $79.91 | $80.89 | $79.67 | $80.89 | $79.47 | 23,460 |
2017-07-25 | $80.32 | $80.48 | $79.58 | $79.60 | $78.20 | 8,735 |
2017-07-24 | $80.09 | $80.09 | $79.39 | $79.90 | $78.50 | 4,179 |
2017-07-21 | $79.50 | $79.54 | $79.02 | $79.54 | $78.14 | 5,986 |
2017-07-20 | $79.98 | $79.98 | $79.28 | $79.53 | $78.14 | 4,136 |
2017-07-19 | $79.75 | $80.00 | $79.32 | $79.68 | $78.29 | 3,412 |
2017-07-18 | $77.44 | $78.67 | $77.44 | $78.67 | $77.29 | 4,139 |
2017-07-17 | $78.30 | $78.32 | $77.39 | $78.14 | $76.77 | 9,531 |
2017-07-14 | $78.21 | $79.46 | $78.12 | $78.86 | $77.47 | 29,590 |
2017-07-13 | $76.47 | $77.24 | $76.37 | $76.90 | $75.55 | 7,942 |
2017-07-12 | $75.12 | $76.42 | $75.12 | $76.42 | $75.08 | 3,931 |
2017-07-11 | $72.76 | $73.34 | $72.36 | $73.34 | $72.06 | 2,278 |
2017-07-10 | $70.73 | $72.14 | $70.73 | $71.90 | $70.64 | 4,881 |
2017-07-07 | $70.41 | $71.00 | $70.41 | $70.46 | $69.23 | 22,469 |
2017-07-06 | $70.91 | $71.13 | $70.29 | $70.75 | $69.51 | 5,976 |
2017-07-05 | $71.16 | $72.13 | $71.02 | $72.02 | $70.75 | 1,837 |
2017-07-03 | $73.07 | $73.07 | $72.20 | $72.41 | $71.14 | 2,014 |
2017-06-30 | $71.32 | $72.47 | $71.32 | $71.98 | $70.72 | 22,840 |
2017-06-29 | $72.75 | $72.75 | $70.69 | $70.70 | $69.46 | 2,181 |
2017-06-28 | $72.85 | $72.96 | $71.97 | $72.78 | $71.51 | 2,756 |
2017-06-27 | $72.56 | $72.60 | $71.98 | $71.98 | $70.71 | 3,653 |
2017-06-26 | $74.05 | $74.05 | $73.45 | $73.45 | $72.17 | 2,204 |
2017-06-23 | $72.04 | $72.30 | $71.80 | $72.08 | $70.82 | 1,560 |
2017-06-22 | $71.69 | $71.91 | $71.45 | $71.65 | $70.39 | 2,199 |
2017-06-21 | $70.58 | $71.20 | $70.46 | $70.46 | $69.23 | 1,570 |
2017-06-20 | $71.84 | $71.84 | $70.40 | $70.56 | $69.32 | 1,588 |
2017-06-19 | $71.13 | $72.02 | $71.13 | $71.84 | $70.59 | 3,679 |
2017-06-16 | $70.09 | $70.58 | $69.83 | $70.43 | $69.20 | 1,534 |
2017-06-15 | $70.33 | $70.33 | $68.94 | $69.99 | $68.76 | 4,571 |
2017-06-14 | $72.80 | $72.80 | $71.60 | $71.93 | $70.67 | 5,928 |
2017-06-13 | $71.90 | $71.95 | $71.50 | $71.86 | $70.60 | 2,701 |
2017-06-12 | $71.12 | $71.19 | $70.32 | $71.19 | $69.94 | 5,876 |
2017-06-09 | $73.46 | $73.46 | $71.55 | $71.56 | $70.31 | 2,392 |
2017-06-08 | $72.79 | $73.19 | $72.63 | $72.73 | $71.46 | 8,542 |
2017-06-07 | $72.05 | $72.05 | $71.67 | $71.67 | $70.42 | 952 |
2017-06-06 | $72.20 | $72.90 | $72.01 | $72.05 | $70.79 | 24,387 |
2017-06-05 | $72.42 | $72.70 | $72.15 | $72.51 | $71.23 | 4,109 |
2017-06-02 | $72.10 | $72.60 | $72.10 | $72.60 | $71.33 | 4,067 |
2017-06-01 | $71.28 | $71.57 | $71.02 | $71.57 | $70.32 | 5,920 |
2017-05-31 | $71.39 | $71.39 | $70.46 | $70.50 | $69.27 | 16,653 |
2017-05-30 | $71.82 | $72.08 | $71.50 | $72.05 | $70.79 | 2,298 |
2017-05-26 | $72.09 | $72.29 | $72.09 | $72.20 | $70.94 | 1,078 |
2017-05-25 | $72.44 | $72.44 | $71.61 | $71.96 | $70.70 | 5,811 |
2017-05-24 | $70.80 | $71.46 | $70.80 | $71.43 | $70.18 | 3,726 |
2017-05-23 | $70.78 | $70.87 | $70.31 | $70.80 | $69.56 | 2,573 |
2017-05-22 | $70.69 | $70.89 | $70.47 | $70.84 | $69.60 | 5,722 |
2017-05-19 | $69.35 | $70.54 | $69.35 | $70.45 | $69.22 | 24,988 |
2017-05-18 | $66.24 | $68.50 | $66.00 | $67.64 | $66.45 | 11,977 |
2017-05-17 | $71.39 | $71.39 | $69.93 | $70.12 | $68.89 | 16,216 |
2017-05-16 | $72.18 | $72.44 | $72.00 | $72.39 | $71.12 | 3,984 |
2017-05-15 | $71.60 | $72.48 | $71.60 | $72.46 | $71.19 | 14,081 |
2017-05-12 | $70.47 | $70.99 | $70.47 | $70.99 | $69.75 | 25,592 |
2017-05-11 | $70.09 | $70.63 | $69.66 | $70.28 | $69.05 | 20,617 |
2017-05-10 | $69.42 | $69.96 | $69.38 | $69.96 | $68.73 | 3,521 |
2017-05-09 | $68.39 | $69.59 | $68.39 | $69.00 | $67.79 | 11,598 |
2017-05-08 | $67.81 | $67.92 | $67.09 | $67.54 | $66.36 | 6,325 |
2017-05-05 | $66.00 | $67.15 | $66.00 | $66.99 | $65.82 | 3,489 |
2017-05-04 | $67.08 | $67.08 | $66.01 | $66.46 | $65.30 | 4,079 |
2017-05-03 | $68.25 | $68.26 | $67.52 | $68.25 | $67.06 | 5,078 |
2017-05-02 | $67.97 | $69.00 | $67.97 | $68.57 | $67.37 | 18,682 |
2017-05-01 | $67.44 | $68.29 | $67.39 | $67.73 | $66.54 | 10,056 |
2017-04-28 | $66.61 | $67.35 | $66.61 | $67.35 | $66.17 | 1,786 |
2017-04-27 | $67.84 | $67.84 | $66.64 | $66.69 | $65.52 | 5,942 |
2017-04-26 | $67.26 | $67.51 | $66.76 | $66.76 | $65.59 | 2,877 |
2017-04-25 | $67.00 | $68.01 | $67.00 | $67.51 | $66.32 | 6,887 |
2017-04-24 | $66.35 | $66.54 | $66.18 | $66.34 | $65.18 | 3,105 |
2017-04-21 | $64.62 | $64.62 | $64.06 | $64.21 | $63.09 | 4,404 |
2017-04-20 | $64.26 | $64.85 | $63.94 | $64.80 | $63.67 | 3,679 |
2017-04-19 | $63.65 | $63.65 | $63.06 | $63.06 | $61.95 | 526 |
2017-04-18 | $63.83 | $64.71 | $63.62 | $63.75 | $62.63 | 2,278 |
2017-04-17 | $64.67 | $65.38 | $64.65 | $65.07 | $63.93 | 3,021 |
2017-04-13 | $64.86 | $65.00 | $64.50 | $64.50 | $63.37 | 1,797 |
2017-04-12 | $63.90 | $64.42 | $63.90 | $64.42 | $63.29 | 1,388 |
2017-04-11 | $64.28 | $64.39 | $63.18 | $63.81 | $62.69 | 8,208 |
2017-04-10 | $64.44 | $64.66 | $64.10 | $64.56 | $63.43 | 19,888 |
2017-04-07 | $64.87 | $65.35 | $64.87 | $64.91 | $63.77 | 7,007 |
2017-04-06 | $65.04 | $65.15 | $64.90 | $65.15 | $64.01 | 4,286 |
2017-04-05 | $66.10 | $66.43 | $65.91 | $66.08 | $64.92 | 4,628 |
2017-04-04 | $65.33 | $66.05 | $65.33 | $65.90 | $64.74 | 1,904 |
2017-04-03 | $65.32 | $65.81 | $65.00 | $65.60 | $64.45 | 3,475 |
2017-03-31 | $65.17 | $65.34 | $64.77 | $64.96 | $63.82 | 5,842 |
2017-03-30 | $66.00 | $66.53 | $65.84 | $65.84 | $64.69 | 13,386 |
2017-03-29 | $65.90 | $66.81 | $65.73 | $66.81 | $65.64 | 18,264 |
2017-03-28 | $65.88 | $66.64 | $65.88 | $66.64 | $65.47 | 9,193 |
2017-03-27 | $65.42 | $66.41 | $65.07 | $66.41 | $65.25 | 2,144 |
2017-03-24 | $65.86 | $66.58 | $65.84 | $66.27 | $65.11 | 39,526 |
2017-03-23 | $65.56 | $66.82 | $65.56 | $65.74 | $64.59 | 2,959 |
2017-03-22 | $65.24 | $66.49 | $64.69 | $65.85 | $64.70 | 5,234 |
2017-03-21 | $67.60 | $67.60 | $65.23 | $65.72 | $64.57 | 10,360 |
2017-03-20 | $66.19 | $67.34 | $66.19 | $67.34 | $66.16 | 7,411 |
2017-03-17 | $65.50 | $65.99 | $64.96 | $64.96 | $63.82 | 28,060 |
2017-03-16 | $65.58 | $65.95 | $65.32 | $65.32 | $64.18 | 2,966 |
2017-03-15 | $62.00 | $65.01 | $62.00 | $65.00 | $63.86 | 4,857 |
2017-03-14 | $61.81 | $62.08 | $61.76 | $62.08 | $60.99 | 2,012 |
2017-03-13 | $62.02 | $62.26 | $61.90 | $62.26 | $61.17 | 1,572 |
2017-03-10 | $60.15 | $60.54 | $59.92 | $60.45 | $59.39 | 3,632 |
2017-03-09 | $59.63 | $59.74 | $58.84 | $59.37 | $58.33 | 9,711 |
2017-03-08 | $61.18 | $61.18 | $60.10 | $60.10 | $59.05 | 3,277 |
2017-03-07 | $61.78 | $61.78 | $61.14 | $61.39 | $60.32 | 1,997 |
2017-03-06 | $61.03 | $61.66 | $61.00 | $61.65 | $60.57 | 6,977 |
2017-03-03 | $60.98 | $61.06 | $60.50 | $61.06 | $59.99 | 3,516 |
2017-03-02 | $61.28 | $61.28 | $60.13 | $60.18 | $59.13 | 4,171 |
2017-03-01 | $61.95 | $62.58 | $61.86 | $62.35 | $61.26 | 7,689 |
2017-02-28 | $61.31 | $61.31 | $60.65 | $60.67 | $59.61 | 1,710 |
2017-02-27 | $61.87 | $62.17 | $61.55 | $61.56 | $60.49 | 7,235 |
2017-02-24 | $62.27 | $62.49 | $61.84 | $62.02 | $60.93 | 29,237 |
2017-02-23 | $64.15 | $64.15 | $63.64 | $63.72 | $62.60 | 3,567 |
2017-02-22 | $63.45 | $63.64 | $63.18 | $63.55 | $62.44 | 4,176 |
2017-02-21 | $62.33 | $63.41 | $62.33 | $63.41 | $62.30 | 6,355 |
2017-02-17 | $61.59 | $61.76 | $61.50 | $61.75 | $60.67 | 4,686 |
2017-02-16 | $63.00 | $63.00 | $62.46 | $62.55 | $61.45 | 7,635 |
2017-02-15 | $61.92 | $63.04 | $61.92 | $63.04 | $61.94 | 8,577 |
2017-02-14 | $61.84 | $61.85 | $60.95 | $61.74 | $60.66 | 3,560 |
2017-02-13 | $61.44 | $61.99 | $61.44 | $61.69 | $60.61 | 6,703 |
2017-02-10 | $60.33 | $61.45 | $60.33 | $61.40 | $60.32 | 8,322 |
2017-02-09 | $60.30 | $60.53 | $60.11 | $60.17 | $59.11 | 4,390 |
2017-02-08 | $59.18 | $59.81 | $59.18 | $59.70 | $58.65 | 2,474 |
2017-02-07 | $59.45 | $59.45 | $58.91 | $58.98 | $57.94 | 4,558 |
2017-02-06 | $59.95 | $59.95 | $59.55 | $59.78 | $58.73 | 4,506 |
2017-02-03 | $60.03 | $60.15 | $59.84 | $59.96 | $58.91 | 3,764 |
2017-02-02 | $59.14 | $59.52 | $58.92 | $58.94 | $57.91 | 2,808 |
2017-02-01 | $59.15 | $59.17 | $58.42 | $58.42 | $57.40 | 1,686 |
2017-01-31 | $58.82 | $58.86 | $58.26 | $58.84 | $57.81 | 2,546 |
2017-01-30 | $58.31 | $58.36 | $58.04 | $58.22 | $57.20 | 1,359 |
2017-01-27 | $59.07 | $59.07 | $58.68 | $58.86 | $57.83 | 1,936 |
2017-01-26 | $59.33 | $59.43 | $58.99 | $59.03 | $58.00 | 3,586 |
2017-01-25 | $59.34 | $59.50 | $58.81 | $59.50 | $58.46 | 6,538 |
2017-01-24 | $58.00 | $58.68 | $58.00 | $58.38 | $57.36 | 3,742 |
2017-01-23 | $56.60 | $57.53 | $56.60 | $57.45 | $56.44 | 4,986 |
2017-01-20 | $55.75 | $55.83 | $55.50 | $55.50 | $54.53 | 3,130 |
2017-01-19 | $55.60 | $55.96 | $55.33 | $55.96 | $54.98 | 1,298 |
2017-01-18 | $56.76 | $56.76 | $55.76 | $55.89 | $54.91 | 3,250 |
2017-01-17 | $56.51 | $56.90 | $56.51 | $56.61 | $55.62 | 2,438 |
2017-01-13 | $56.38 | $56.50 | $56.38 | $56.50 | $55.51 | 1,296 |
2017-01-12 | $56.54 | $56.63 | $56.30 | $56.51 | $55.52 | 2,211 |
2017-01-11 | $55.09 | $56.28 | $54.98 | $56.28 | $55.29 | 6,634 |
2017-01-10 | $55.01 | $55.51 | $55.01 | $55.14 | $54.17 | 6,253 |
2017-01-09 | $54.46 | $54.59 | $54.27 | $54.43 | $53.47 | 1,981 |
2017-01-06 | $54.68 | $54.92 | $54.25 | $54.71 | $53.75 | 26,013 |
2017-01-05 | $54.56 | $55.06 | $54.56 | $55.00 | $54.04 | 4,578 |
2017-01-04 | $53.87 | $53.87 | $53.47 | $53.62 | $52.68 | 6,285 |
2017-01-03 | $53.00 | $53.49 | $52.61 | $52.94 | $52.01 | 6,215 |
2016-12-30 | $52.44 | $52.50 | $51.48 | $51.51 | $50.61 | 6,300 |
2016-12-29 | $52.00 | $52.52 | $51.68 | $52.30 | $51.38 | 4,461 |
2016-12-28 | $50.81 | $51.09 | $50.56 | $50.81 | $49.92 | 5,341 |
2016-12-27 | $49.47 | $50.45 | $49.47 | $50.00 | $49.12 | 4,161 |
2016-12-23 | $48.93 | $49.58 | $48.93 | $49.58 | $48.71 | 8,375 |
2016-12-22 | $49.23 | $49.23 | $48.63 | $49.00 | $48.14 | 7,497 |
2016-12-21 | $50.76 | $50.76 | $50.21 | $50.28 | $49.40 | 8,847 |
2016-12-20 | $50.64 | $51.05 | $50.53 | $50.53 | $49.64 | 1,226 |
2016-12-19 | $50.90 | $51.06 | $50.70 | $50.70 | $49.81 | 3,409 |
2016-12-16 | $51.21 | $51.57 | $50.90 | $50.92 | $50.03 | 3,589 |
2016-12-15 | $51.45 | $51.83 | $51.25 | $51.40 | $50.50 | 4,946 |
2016-12-14 | $53.65 | $54.00 | $51.62 | $51.70 | $50.79 | 9,839 |
2016-12-13 | $53.99 | $54.80 | $53.99 | $54.49 | $53.54 | 11,689 |
2016-12-12 | $53.24 | $53.63 | $53.14 | $53.26 | $52.33 | 5,729 |
2016-12-09 | $54.14 | $54.47 | $54.04 | $54.40 | $53.45 | 7,733 |
2016-12-08 | $53.97 | $54.75 | $53.80 | $54.58 | $53.62 | 9,219 |
2016-12-07 | $53.00 | $54.13 | $53.00 | $53.97 | $53.02 | 17,890 |
2016-12-06 | $52.18 | $52.42 | $51.83 | $52.35 | $51.43 | 68,525 |
2016-12-05 | $51.47 | $52.06 | $51.47 | $51.91 | $51.01 | 3,820 |
2016-12-02 | $50.86 | $51.48 | $50.86 | $50.95 | $50.06 | 3,794 |
2016-12-01 | $51.50 | $51.62 | $50.97 | $51.07 | $50.18 | 3,323 |
2016-11-30 | $52.50 | $52.50 | $52.44 | $52.50 | $51.58 | 2,068 |
2016-11-29 | $51.59 | $52.09 | $51.59 | $52.09 | $51.18 | 1,010 |
2016-11-28 | $51.80 | $52.30 | $51.80 | $52.09 | $51.18 | 5,317 |
2016-11-25 | $51.37 | $51.63 | $51.37 | $51.50 | $50.60 | 2,326 |
2016-11-23 | $50.95 | $51.03 | $50.87 | $50.87 | $49.98 | 2,989 |
2016-11-22 | $51.58 | $51.77 | $51.42 | $51.77 | $50.86 | 2,660 |
2016-11-21 | $50.45 | $50.83 | $50.40 | $50.66 | $49.77 | 4,855 |
2016-11-18 | $50.67 | $50.67 | $49.72 | $50.07 | $49.19 | 5,060 |
2016-11-17 | $50.25 | $50.76 | $50.04 | $50.04 | $49.16 | 6,332 |
2016-11-16 | $49.58 | $50.13 | $49.31 | $49.62 | $48.75 | 5,511 |
2016-11-15 | $49.60 | $50.77 | $49.60 | $50.77 | $49.88 | 7,232 |
2016-11-14 | $48.89 | $49.13 | $48.05 | $48.50 | $47.65 | 10,547 |
2016-11-11 | $49.59 | $50.21 | $48.52 | $49.16 | $48.30 | 17,714 |
2016-11-10 | $53.75 | $53.75 | $50.93 | $51.47 | $50.57 | 13,944 |
2016-11-09 | $54.32 | $55.48 | $53.51 | $54.58 | $53.62 | 6,292 |
2016-11-08 | $56.97 | $58.82 | $56.81 | $58.71 | $57.68 | 1,927 |
2016-11-07 | $56.38 | $57.72 | $56.35 | $57.72 | $56.71 | 7,985 |
2016-11-04 | $53.85 | $54.35 | $53.69 | $53.83 | $52.89 | 3,115 |
2016-11-03 | $55.50 | $55.50 | $54.45 | $54.60 | $53.64 | 7,955 |
2016-11-02 | $55.79 | $56.26 | $54.77 | $55.20 | $54.23 | 5,189 |
2016-11-01 | $57.70 | $57.70 | $55.98 | $56.49 | $55.50 | 4,606 |
2016-10-31 | $57.30 | $57.73 | $57.24 | $57.41 | $56.40 | 4,165 |
2016-10-28 | $57.35 | $57.89 | $56.26 | $56.59 | $55.60 | 30,600 |
2016-10-27 | $58.50 | $58.50 | $57.23 | $57.25 | $56.25 | 10,619 |
2016-10-26 | $58.88 | $58.88 | $58.18 | $58.18 | $57.16 | 10,525 |
2016-10-25 | $59.45 | $59.96 | $59.45 | $59.87 | $58.82 | 3,175 |
2016-10-24 | $60.70 | $60.70 | $59.31 | $59.31 | $58.27 | 4,677 |
2016-10-21 | $58.92 | $58.92 | $58.92 | $58.92 | $57.89 | 428 |
2016-10-20 | $59.02 | $59.34 | $58.61 | $58.92 | $57.89 | 1,513 |
2016-10-19 | $59.09 | $59.47 | $58.99 | $59.40 | $58.36 | 1,385 |
2016-10-18 | $58.50 | $58.75 | $58.46 | $58.69 | $57.66 | 3,072 |
2016-10-17 | $56.59 | $56.70 | $56.45 | $56.59 | $55.60 | 5,332 |
2016-10-14 | $57.78 | $57.78 | $56.67 | $56.83 | $55.83 | 2,173 |
2016-10-13 | $55.73 | $56.92 | $55.18 | $56.92 | $55.92 | 7,182 |
2016-10-12 | $57.21 | $57.79 | $57.04 | $57.47 | $56.46 | 11,349 |
2016-10-11 | $58.50 | $58.50 | $57.29 | $57.82 | $56.80 | 3,886 |
2016-10-10 | $60.09 | $60.79 | $60.09 | $60.55 | $59.49 | 2,157 |
2016-10-07 | $60.00 | $60.09 | $58.54 | $59.53 | $58.49 | 33,476 |
2016-10-06 | $59.19 | $59.70 | $58.88 | $59.70 | $58.65 | 1,646 |
2016-10-05 | $59.05 | $59.54 | $59.05 | $59.54 | $58.50 | 2,463 |
2016-10-04 | $59.52 | $59.66 | $57.84 | $58.23 | $57.21 | 3,324 |
2016-10-03 | $58.86 | $59.52 | $58.50 | $59.52 | $58.48 | 11,241 |
2016-09-30 | $58.36 | $59.02 | $58.36 | $58.98 | $57.95 | 4,950 |
2016-09-29 | $59.80 | $59.80 | $58.09 | $58.20 | $57.18 | 7,138 |
2016-09-28 | $59.54 | $60.24 | $58.34 | $60.24 | $59.18 | 2,253 |
2016-09-27 | $58.27 | $59.06 | $58.27 | $59.06 | $58.03 | 2,288 |
2016-09-26 | $58.22 | $58.43 | $57.72 | $57.80 | $56.79 | 4,903 |
2016-09-23 | $59.78 | $60.19 | $59.44 | $59.44 | $58.40 | 3,024 |
2016-09-22 | $60.64 | $61.56 | $60.50 | $61.18 | $60.11 | 19,378 |
2016-09-21 | $57.88 | $60.10 | $57.87 | $60.10 | $59.05 | 4,070 |
2016-09-20 | $57.27 | $57.39 | $57.00 | $57.27 | $56.27 | 1,318 |
2016-09-19 | $57.30 | $57.96 | $56.70 | $56.83 | $55.83 | 3,926 |
2016-09-16 | $55.79 | $56.01 | $54.98 | $56.01 | $55.03 | 5,184 |
2016-09-15 | $55.21 | $57.10 | $55.21 | $56.97 | $55.97 | 5,283 |
2016-09-14 | $54.60 | $55.71 | $54.60 | $54.93 | $53.97 | 4,482 |
2016-09-13 | $55.31 | $55.89 | $53.88 | $54.52 | $53.56 | 7,415 |
2016-09-12 | $55.09 | $57.61 | $54.64 | $57.61 | $56.60 | 14,500 |
2016-09-09 | $58.81 | $58.81 | $56.75 | $56.85 | $55.85 | 10,762 |
2016-09-08 | $60.95 | $61.15 | $60.45 | $60.74 | $59.68 | 5,340 |
2016-09-07 | $61.46 | $61.46 | $60.87 | $61.28 | $60.21 | 6,040 |
2016-09-06 | $60.36 | $61.56 | $60.17 | $61.24 | $60.17 | 41,913 |
2016-09-02 | $58.94 | $58.94 | $58.20 | $58.65 | $57.62 | 35,093 |
2016-09-01 | $56.25 | $57.02 | $56.01 | $57.02 | $56.02 | 6,051 |
2016-08-31 | $56.66 | $56.66 | $55.76 | $56.08 | $55.10 | 9,154 |
2016-08-30 | $57.92 | $57.92 | $57.42 | $57.42 | $56.41 | 3,259 |
2016-08-29 | $57.59 | $57.60 | $57.59 | $57.59 | $56.58 | 1,188 |
2016-08-26 | $58.14 | $59.19 | $56.09 | $56.74 | $55.75 | 15,227 |
2016-08-25 | $57.41 | $57.87 | $57.24 | $57.70 | $56.69 | 30,344 |
2016-08-24 | $57.34 | $57.87 | $57.11 | $57.62 | $56.61 | 10,047 |
2016-08-23 | $59.13 | $59.13 | $57.77 | $57.79 | $56.78 | 8,090 |
2016-08-22 | $58.50 | $59.04 | $57.68 | $58.09 | $57.07 | 11,091 |
2016-08-19 | $58.73 | $59.56 | $58.70 | $59.39 | $58.35 | 4,168 |
2016-08-18 | $59.51 | $60.45 | $59.51 | $60.35 | $59.29 | 13,406 |
2016-08-17 | $58.96 | $59.45 | $58.31 | $59.00 | $57.97 | 6,362 |
2016-08-16 | $59.75 | $60.24 | $59.61 | $60.05 | $59.00 | 10,231 |
2016-08-15 | $60.00 | $61.00 | $60.00 | $60.45 | $59.39 | 11,216 |
2016-08-12 | $59.35 | $59.63 | $58.75 | $58.86 | $57.83 | 5,737 |
2016-08-11 | $58.72 | $59.73 | $58.55 | $59.70 | $58.65 | 19,229 |
2016-08-10 | $58.80 | $58.91 | $57.89 | $58.01 | $56.99 | 10,109 |
2016-08-09 | $58.00 | $58.67 | $58.00 | $58.20 | $57.18 | 9,588 |
2016-08-08 | $57.37 | $57.82 | $57.29 | $57.29 | $56.29 | 16,283 |
2016-08-05 | $56.02 | $56.57 | $55.72 | $56.51 | $55.52 | 7,691 |
2016-08-04 | $54.96 | $55.72 | $54.95 | $55.30 | $54.33 | 2,071 |
2016-08-03 | $53.47 | $54.96 | $53.22 | $54.73 | $53.77 | 37,480 |
2016-08-02 | $55.01 | $55.03 | $53.42 | $54.20 | $53.25 | 9,069 |
2016-08-01 | $55.55 | $55.79 | $55.15 | $55.25 | $54.28 | 13,933 |
2016-07-29 | $54.67 | $55.50 | $54.57 | $55.43 | $54.46 | 9,667 |
2016-07-28 | $54.58 | $54.58 | $54.10 | $54.50 | $53.55 | 3,796 |
2016-07-27 | $54.69 | $54.90 | $53.90 | $54.77 | $53.81 | 5,988 |
2016-07-26 | $54.03 | $54.57 | $54.03 | $54.44 | $53.49 | 5,899 |
2016-07-25 | $54.29 | $54.29 | $53.45 | $53.46 | $52.52 | 4,826 |
2016-07-22 | $54.12 | $54.45 | $53.95 | $54.45 | $53.50 | 5,248 |
2016-07-21 | $54.04 | $54.49 | $53.57 | $53.79 | $52.85 | 20,440 |
2016-07-20 | $53.76 | $54.45 | $53.73 | $54.24 | $53.29 | 4,437 |
2016-07-19 | $53.80 | $53.88 | $53.33 | $53.46 | $52.52 | 10,428 |
2016-07-18 | $53.54 | $54.84 | $53.50 | $54.80 | $53.84 | 13,222 |
2016-07-15 | $54.00 | $54.23 | $53.53 | $53.85 | $52.91 | 34,285 |
2016-07-14 | $53.70 | $54.48 | $53.70 | $54.08 | $53.13 | 34,334 |
2016-07-13 | $52.76 | $52.82 | $51.83 | $52.57 | $51.65 | 16,775 |
2016-07-12 | $52.77 | $53.19 | $52.34 | $52.83 | $51.90 | 30,207 |
2016-07-11 | $51.22 | $51.93 | $51.15 | $51.58 | $50.68 | 50,643 |
2016-07-08 | $49.64 | $50.44 | $49.26 | $50.27 | $49.39 | 87,013 |
2016-07-07 | $48.52 | $48.52 | $48.52 | $48.52 | $47.67 | 1,157 |
2016-07-06 | $47.16 | $48.34 | $47.07 | $48.26 | $47.41 | 2,787 |
2016-07-05 | $49.53 | $49.53 | $48.51 | $48.81 | $47.95 | 5,127 |
2016-07-01 | $50.70 | $51.07 | $50.52 | $50.94 | $50.04 | 11,377 |
2016-06-30 | $49.28 | $49.90 | $49.14 | $49.60 | $48.73 | 11,515 |
2016-06-29 | $48.52 | $48.95 | $48.45 | $48.83 | $47.97 | 13,018 |
2016-06-28 | $46.02 | $46.45 | $45.96 | $46.45 | $45.63 | 4,724 |
2016-06-27 | $44.72 | $44.72 | $43.00 | $43.97 | $43.20 | 15,789 |
2016-06-24 | $45.49 | $47.53 | $44.87 | $45.46 | $44.67 | 12,773 |
2016-06-23 | $50.35 | $51.00 | $50.28 | $51.00 | $50.11 | 6,683 |
2016-06-22 | $49.47 | $49.51 | $48.98 | $48.98 | $48.12 | 1,125 |
2016-06-21 | $48.30 | $48.91 | $48.30 | $48.71 | $47.86 | 4,656 |
2016-06-20 | $48.03 | $48.67 | $48.03 | $48.12 | $47.28 | 5,364 |
2016-06-17 | $46.17 | $46.35 | $45.97 | $46.30 | $45.49 | 6,889 |
2016-06-16 | $45.10 | $46.18 | $44.35 | $46.18 | $45.37 | 8,897 |
2016-06-15 | $46.28 | $47.11 | $46.28 | $46.83 | $46.01 | 5,695 |
2016-06-14 | $45.42 | $45.75 | $44.83 | $45.45 | $44.65 | 22,378 |
2016-06-13 | $45.87 | $46.55 | $45.74 | $45.80 | $45.00 | 16,691 |
2016-06-10 | $47.58 | $48.04 | $47.06 | $47.11 | $46.28 | 16,485 |
2016-06-09 | $49.62 | $49.80 | $49.39 | $49.63 | $48.76 | 8,352 |
2016-06-08 | $50.82 | $50.91 | $50.55 | $50.73 | $49.84 | 18,027 |
2016-06-07 | $49.73 | $50.17 | $49.73 | $50.10 | $49.22 | 13,998 |
2016-06-06 | $48.48 | $49.42 | $48.41 | $49.19 | $48.33 | 38,822 |
2016-06-03 | $47.86 | $48.18 | $47.12 | $48.09 | $47.25 | 148,887 |
2016-06-02 | $46.20 | $46.90 | $46.10 | $46.84 | $46.02 | 4,074 |
2016-06-01 | $45.92 | $46.23 | $45.74 | $46.13 | $45.32 | 6,946 |
2016-05-31 | $46.13 | $46.58 | $45.95 | $46.10 | $45.29 | 16,324 |
2016-05-27 | $46.55 | $46.55 | $45.90 | $46.08 | $45.27 | 5,417 |
2016-05-26 | $46.00 | $46.25 | $45.71 | $46.25 | $45.44 | 14,143 |
2016-05-25 | $45.07 | $45.90 | $45.07 | $45.40 | $44.60 | 9,431 |
2016-05-24 | $44.03 | $44.67 | $44.00 | $44.48 | $43.70 | 11,842 |
2016-05-23 | $43.68 | $44.05 | $43.50 | $43.50 | $42.74 | 19,912 |
2016-05-20 | $43.50 | $43.85 | $43.38 | $43.67 | $42.90 | 8,812 |
2016-05-19 | $42.98 | $43.10 | $42.25 | $42.90 | $42.15 | 10,715 |
2016-05-18 | $44.01 | $44.70 | $43.09 | $43.62 | $42.86 | 11,162 |
2016-05-17 | $44.84 | $45.14 | $44.30 | $44.49 | $43.71 | 9,937 |
2016-05-16 | $44.60 | $45.22 | $44.60 | $44.69 | $43.91 | 19,316 |
2016-05-13 | $44.87 | $44.97 | $43.58 | $43.74 | $42.97 | 14,583 |
2016-05-12 | $46.17 | $46.17 | $45.42 | $45.74 | $44.94 | 7,552 |
2016-05-11 | $45.69 | $46.30 | $45.52 | $45.83 | $45.03 | 3,823 |
2016-05-10 | $45.12 | $46.07 | $45.12 | $46.00 | $45.19 | 12,228 |
2016-05-09 | $45.51 | $45.51 | $44.00 | $44.30 | $43.52 | 15,343 |
2016-05-06 | $45.20 | $45.78 | $44.93 | $45.50 | $44.70 | 13,396 |
2016-05-05 | $46.02 | $46.31 | $45.12 | $45.30 | $44.51 | 8,411 |
2016-05-04 | $46.16 | $46.40 | $45.21 | $45.43 | $44.63 | 19,785 |
2016-05-03 | $48.16 | $48.16 | $46.87 | $46.95 | $46.13 | 23,329 |
2016-05-02 | $50.04 | $50.04 | $49.21 | $49.85 | $48.98 | 9,345 |
2016-04-29 | $50.00 | $50.51 | $49.12 | $50.19 | $49.31 | 30,687 |
2016-04-28 | $51.00 | $51.43 | $50.34 | $50.44 | $49.56 | 23,362 |
2016-04-27 | $50.67 | $51.58 | $50.26 | $51.50 | $50.60 | 4,817 |
2016-04-26 | $50.41 | $50.91 | $50.37 | $50.67 | $49.78 | 6,760 |
2016-04-25 | $50.78 | $50.78 | $49.76 | $49.83 | $48.96 | 10,479 |
2016-04-22 | $50.79 | $51.37 | $50.37 | $50.52 | $49.63 | 11,955 |
2016-04-21 | $51.93 | $52.05 | $50.97 | $51.23 | $50.33 | 10,303 |
2016-04-20 | $52.05 | $52.55 | $51.42 | $52.04 | $51.13 | 11,218 |
2016-04-19 | $52.21 | $52.88 | $51.97 | $52.82 | $51.89 | 17,602 |
2016-04-18 | $50.45 | $51.49 | $50.15 | $51.04 | $50.15 | 38,752 |
2016-04-15 | $51.21 | $51.41 | $50.50 | $50.65 | $49.76 | 8,044 |
2016-04-14 | $51.55 | $51.55 | $51.00 | $51.20 | $50.30 | 16,622 |
2016-04-13 | $51.65 | $51.75 | $50.98 | $51.51 | $50.61 | 26,281 |
2016-04-12 | $49.10 | $50.39 | $48.49 | $50.06 | $49.18 | 35,823 |
2016-04-11 | $48.98 | $49.10 | $48.35 | $48.49 | $47.64 | 42,803 |
2016-04-08 | $47.69 | $47.89 | $47.00 | $47.15 | $46.32 | 82,494 |
2016-04-07 | $46.28 | $46.28 | $45.36 | $45.60 | $44.80 | 13,181 |
2016-04-06 | $46.52 | $47.27 | $46.52 | $47.24 | $46.41 | 2,293 |
2016-04-05 | $46.85 | $47.06 | $46.28 | $46.35 | $45.54 | 2,661 |
2016-04-04 | $49.11 | $49.11 | $48.29 | $48.35 | $47.50 | 3,288 |
2016-04-01 | $47.66 | $49.49 | $47.66 | $49.42 | $48.55 | 4,205 |
2016-03-31 | $50.06 | $50.06 | $50.06 | $50.06 | $49.18 | 404 |
2016-03-30 | $50.63 | $50.63 | $49.80 | $49.94 | $49.07 | 5,879 |
2016-03-29 | $46.96 | $48.71 | $46.96 | $48.71 | $47.86 | 1,937 |
2016-03-28 | $47.19 | $47.43 | $47.19 | $47.43 | $46.60 | 1,441 |
2016-03-24 | $46.24 | $47.18 | $46.24 | $47.18 | $46.35 | 1,881 |
2016-03-23 | $49.37 | $49.37 | $49.37 | $49.37 | $48.51 | 73 |
2016-03-22 | $49.00 | $49.49 | $49.00 | $49.37 | $48.51 | 2,749 |
2016-03-21 | $49.02 | $49.02 | $49.02 | $49.02 | $48.16 | 213 |
2016-03-18 | $49.20 | $49.52 | $48.94 | $49.02 | $48.16 | 28,622 |
2016-03-17 | $48.00 | $48.92 | $48.00 | $48.54 | $47.69 | 1,601 |
2016-03-16 | $44.85 | $46.71 | $44.85 | $46.63 | $45.81 | 1,060 |
2016-03-15 | $44.87 | $44.87 | $44.34 | $44.81 | $44.02 | 614 |
2016-03-14 | $46.31 | $46.68 | $46.31 | $46.51 | $45.70 | 2,870 |
2016-03-11 | $46.52 | $46.52 | $46.52 | $46.52 | $45.70 | 637 |
2016-03-10 | $44.62 | $44.62 | $44.62 | $44.62 | $43.84 | 163 |
2016-03-09 | $44.57 | $45.06 | $44.55 | $44.62 | $43.84 | 4,285 |
2016-03-08 | $43.91 | $44.02 | $43.82 | $44.01 | $43.24 | 978 |
2016-03-07 | $45.67 | $46.25 | $45.67 | $45.88 | $45.08 | 2,259 |
2016-03-04 | $45.75 | $46.27 | $45.67 | $45.72 | $44.92 | 39,224 |
2016-03-03 | $43.20 | $44.19 | $43.20 | $44.01 | $43.24 | 11,648 |
2016-03-02 | $42.26 | $43.00 | $42.19 | $43.00 | $42.25 | 6,960 |
2016-03-01 | $40.73 | $42.08 | $40.73 | $42.08 | $41.34 | 6,421 |
2016-02-29 | $39.69 | $39.69 | $39.20 | $39.20 | $38.51 | 343 |
2016-02-26 | $39.25 | $39.25 | $39.17 | $39.17 | $38.48 | 524 |
2016-02-25 | $38.53 | $38.53 | $38.40 | $38.41 | $37.74 | 2,310 |
2016-02-24 | $38.10 | $39.20 | $38.10 | $39.20 | $38.51 | 3,216 |
2016-02-23 | $39.75 | $39.75 | $39.15 | $39.33 | $38.64 | 5,272 |
2016-02-22 | $40.40 | $40.82 | $40.40 | $40.75 | $40.04 | 1,180 |
2016-02-19 | $39.10 | $39.39 | $39.04 | $39.07 | $38.39 | 12,317 |
2016-02-18 | $39.85 | $39.85 | $39.33 | $39.33 | $38.64 | 1,044 |
2016-02-17 | $40.00 | $40.25 | $39.64 | $39.79 | $39.09 | 14,769 |
2016-02-16 | $38.29 | $38.55 | $37.92 | $38.47 | $37.80 | 12,618 |
2016-02-12 | $36.15 | $36.81 | $35.82 | $36.81 | $36.17 | 3,487 |
2016-02-11 | $35.00 | $35.80 | $35.00 | $35.51 | $34.89 | 4,329 |
2016-02-10 | $37.74 | $37.74 | $37.71 | $37.71 | $37.04 | 1,064 |
2016-02-09 | $36.75 | $36.75 | $36.31 | $36.55 | $35.91 | 1,954 |
2016-02-08 | $37.35 | $37.35 | $36.76 | $36.76 | $36.12 | 2,686 |
2016-02-05 | $39.23 | $39.23 | $38.33 | $38.48 | $37.80 | 3,019 |
2016-02-04 | $40.40 | $40.40 | $40.40 | $40.40 | $39.69 | 277 |
2016-02-03 | $37.63 | $38.69 | $37.30 | $38.69 | $38.01 | 667 |
2016-02-02 | $37.67 | $37.67 | $36.68 | $36.70 | $36.06 | 1,949 |
2016-02-01 | $38.73 | $39.52 | $38.66 | $39.52 | $38.82 | 4,688 |
2016-01-29 | $39.11 | $39.96 | $38.96 | $39.96 | $39.26 | 2,693 |
2016-01-28 | $37.19 | $37.60 | $37.12 | $37.60 | $36.94 | 450 |
2016-01-27 | $36.85 | $37.55 | $36.00 | $36.35 | $35.71 | 1,386 |
2016-01-26 | $36.18 | $36.70 | $36.18 | $36.70 | $36.06 | 922 |
2016-01-25 | $36.20 | $36.53 | $36.19 | $36.53 | $35.89 | 1,290 |
2016-01-22 | $36.47 | $37.04 | $36.30 | $36.91 | $36.26 | 3,013 |
2016-01-21 | $34.50 | $35.43 | $34.50 | $34.74 | $34.13 | 3,444 |
2016-01-20 | $34.22 | $34.22 | $32.82 | $33.70 | $33.11 | 6,684 |
2016-01-19 | $36.64 | $36.64 | $35.45 | $35.53 | $34.91 | 4,260 |
2016-01-15 | $35.00 | $35.20 | $34.58 | $34.93 | $34.32 | 3,030 |
2016-01-14 | $36.82 | $38.15 | $36.40 | $38.15 | $37.48 | 1,285 |
2016-01-13 | $38.29 | $38.29 | $36.69 | $36.96 | $36.31 | 2,222 |
2016-01-12 | $38.24 | $38.46 | $37.57 | $37.83 | $37.17 | 2,006 |
2016-01-11 | $37.55 | $37.71 | $37.00 | $37.71 | $37.05 | 1,712 |
2016-01-08 | $39.09 | $39.09 | $37.46 | $37.51 | $36.85 | 28,815 |
2016-01-07 | $39.20 | $39.31 | $38.35 | $38.38 | $37.71 | 11,046 |
2016-01-06 | $40.87 | $41.28 | $40.87 | $41.19 | $40.47 | 1,528 |
2016-01-05 | $42.80 | $42.83 | $42.62 | $42.65 | $41.90 | 3,917 |
2016-01-04 | $43.10 | $43.10 | $41.99 | $42.62 | $41.87 | 4,091 |
2015-12-31 | $45.19 | $45.58 | $44.96 | $44.98 | $44.19 | 34,217 |
2015-12-30 | $45.46 | $45.50 | $45.46 | $45.49 | $44.69 | 1,716 |
2015-12-29 | $46.68 | $46.68 | $46.49 | $46.55 | $45.73 | 1,069 |
2015-12-28 | $46.18 | $46.45 | $46.15 | $46.40 | $45.59 | 1,723 |
2015-12-24 | $46.87 | $47.23 | $46.87 | $47.22 | $46.40 | 4,764 |
2015-12-23 | $47.23 | $47.23 | $47.23 | $47.23 | $46.40 | 359 |
2015-12-22 | $45.40 | $46.11 | $45.40 | $46.11 | $45.30 | 2,256 |
2015-12-21 | $45.03 | $45.45 | $45.03 | $45.26 | $44.47 | 1,163 |
2015-12-18 | $44.93 | $45.07 | $44.78 | $45.07 | $44.28 | 1,026 |
2015-12-17 | $46.31 | $46.31 | $45.98 | $45.98 | $45.17 | 411 |
2015-12-16 | $45.28 | $46.51 | $45.10 | $46.39 | $45.58 | 3,781 |
2015-12-15 | $44.64 | $44.81 | $44.44 | $44.44 | $43.66 | 3,256 |
2015-12-14 | $42.51 | $43.30 | $42.03 | $43.30 | $42.54 | 3,243 |
2015-12-11 | $42.69 | $42.69 | $41.79 | $41.79 | $41.06 | 2,091 |
2015-12-10 | $44.96 | $44.96 | $44.28 | $44.28 | $43.50 | 1,782 |
2015-12-09 | $45.58 | $46.00 | $45.05 | $45.11 | $44.32 | 3,006 |
2015-12-08 | $45.34 | $45.55 | $44.90 | $45.55 | $44.75 | 5,820 |
2015-12-07 | $47.72 | $47.72 | $46.75 | $46.75 | $45.93 | 2,458 |
2015-12-04 | $47.00 | $48.19 | $47.00 | $48.19 | $47.35 | 1,671 |
2015-12-03 | $48.87 | $48.87 | $47.50 | $47.72 | $46.88 | 4,068 |
2015-12-02 | $48.99 | $48.99 | $48.54 | $48.54 | $47.69 | 1,000 |
2015-12-01 | $49.26 | $49.44 | $49.09 | $49.42 | $48.56 | 2,505 |
2015-11-30 | $48.60 | $48.60 | $48.16 | $48.36 | $47.51 | 2,114 |
2015-11-27 | $49.46 | $49.46 | $48.73 | $48.73 | $47.87 | 2,000 |
2015-11-25 | $51.00 | $51.00 | $50.90 | $50.95 | $50.06 | 382 |
2015-11-24 | $51.50 | $51.57 | $51.40 | $51.57 | $50.67 | 3,739 |
2015-11-23 | $51.92 | $51.92 | $51.92 | $51.92 | $51.01 | 3 |
2015-11-20 | $52.21 | $52.21 | $51.80 | $51.92 | $51.01 | 1,682 |
2015-11-19 | $50.83 | $51.17 | $50.83 | $51.17 | $50.27 | 1,036 |
2015-11-18 | $49.16 | $49.16 | $49.16 | $49.16 | $48.30 | 225 |
2015-11-17 | $49.40 | $49.43 | $48.95 | $48.99 | $48.13 | 1,961 |
2015-11-16 | $48.00 | $49.20 | $47.73 | $49.20 | $48.34 | 2,866 |
2015-11-13 | $48.30 | $48.30 | $47.40 | $47.40 | $46.57 | 3,302 |
2015-11-12 | $49.56 | $49.69 | $49.00 | $49.00 | $48.14 | 2,241 |
2015-11-11 | $49.85 | $50.02 | $49.79 | $49.79 | $48.92 | 2,092 |
2015-11-10 | $49.65 | $49.65 | $49.33 | $49.63 | $48.76 | 2,498 |
2015-11-09 | $51.42 | $51.42 | $49.90 | $49.94 | $49.07 | 5,579 |
2015-11-06 | $52.00 | $52.48 | $51.24 | $52.48 | $51.56 | 10,117 |
2015-11-05 | $54.03 | $54.43 | $53.67 | $54.32 | $53.37 | 2,960 |
2015-11-04 | $55.13 | $55.21 | $53.92 | $53.97 | $53.02 | 6,884 |
2015-11-03 | $53.65 | $55.28 | $53.37 | $54.78 | $53.82 | 12,361 |
2015-11-02 | $52.36 | $53.53 | $52.36 | $53.53 | $52.59 | 2,905 |
2015-10-30 | $51.95 | $51.95 | $51.28 | $51.58 | $50.68 | 31,774 |
2015-10-29 | $51.47 | $51.60 | $51.11 | $51.45 | $50.55 | 9,658 |
2015-10-28 | $53.92 | $54.00 | $52.00 | $52.63 | $51.71 | 4,370 |
2015-10-27 | $53.95 | $53.95 | $53.49 | $53.70 | $52.76 | 1,244 |
2015-10-26 | $54.93 | $55.03 | $54.90 | $54.90 | $53.94 | 764 |
2015-10-23 | $56.16 | $56.16 | $55.66 | $56.02 | $55.04 | 3,160 |
2015-10-22 | $54.44 | $55.18 | $54.44 | $55.18 | $54.21 | 1,132 |
2015-10-21 | $54.21 | $54.21 | $53.09 | $53.09 | $52.16 | 2,929 |
2015-10-20 | $54.59 | $54.64 | $54.59 | $54.64 | $53.68 | 722 |
2015-10-19 | $54.73 | $54.75 | $54.17 | $54.57 | $53.61 | 1,482 |
2015-10-16 | $55.06 | $55.95 | $54.91 | $55.83 | $54.86 | 37,717 |
2015-10-15 | $55.00 | $55.71 | $55.00 | $55.71 | $54.73 | 3,477 |
2015-10-14 | $52.90 | $53.18 | $52.79 | $53.01 | $52.08 | 1,919 |
2015-10-13 | $53.02 | $53.02 | $52.25 | $52.25 | $51.34 | 1,334 |
2015-10-12 | $55.05 | $55.05 | $54.00 | $54.00 | $53.05 | 1,780 |
2015-10-09 | $55.57 | $55.70 | $54.61 | $54.75 | $53.79 | 6,226 |
2015-10-08 | $52.86 | $54.63 | $52.86 | $54.63 | $53.67 | 2,580 |
2015-10-07 | $51.99 | $54.03 | $51.99 | $53.25 | $52.32 | 10,810 |
2015-10-06 | $50.31 | $50.80 | $50.26 | $50.55 | $49.66 | 5,399 |
2015-10-05 | $49.82 | $50.87 | $49.82 | $50.72 | $49.83 | 10,256 |
2015-10-02 | $46.10 | $48.62 | $46.10 | $48.57 | $47.72 | 46,120 |
2015-10-01 | $45.80 | $46.25 | $45.80 | $46.10 | $45.29 | 1,838 |
2015-09-30 | $45.40 | $45.84 | $45.33 | $45.42 | $44.62 | 8,914 |
2015-09-29 | $43.03 | $43.33 | $43.00 | $43.00 | $42.25 | 1,302 |
2015-09-28 | $44.09 | $44.09 | $42.70 | $43.08 | $42.32 | 3,628 |
2015-09-25 | $46.28 | $46.28 | $44.69 | $44.97 | $44.18 | 40,896 |
2015-09-24 | $44.13 | $45.07 | $44.13 | $44.86 | $44.07 | 1,998 |
2015-09-23 | $46.28 | $46.28 | $45.34 | $45.34 | $44.55 | 3,757 |
2015-09-22 | $46.76 | $46.91 | $46.31 | $46.91 | $46.09 | 8,320 |
2015-09-21 | $48.97 | $49.03 | $48.36 | $48.51 | $47.66 | 1,429 |
2015-09-18 | $50.40 | $50.40 | $48.30 | $48.54 | $47.69 | 35,307 |
2015-09-17 | $50.69 | $52.55 | $50.54 | $51.00 | $50.11 | 9,403 |
2015-09-16 | $50.31 | $51.40 | $50.31 | $51.40 | $50.50 | 4,536 |
2015-09-15 | $47.90 | $48.77 | $47.87 | $48.77 | $47.92 | 3,512 |
2015-09-14 | $47.65 | $47.65 | $47.09 | $47.47 | $46.64 | 914 |
2015-09-11 | $47.24 | $47.99 | $47.24 | $47.99 | $47.15 | 38,918 |
2015-09-10 | $47.03 | $47.49 | $47.03 | $47.47 | $46.63 | 748 |
2015-09-09 | $48.65 | $48.77 | $46.97 | $47.17 | $46.34 | 3,106 |
2015-09-08 | $46.40 | $46.74 | $46.20 | $46.74 | $45.92 | 4,222 |
2015-09-04 | $45.48 | $45.48 | $43.73 | $44.23 | $43.45 | 5,852 |
2015-09-03 | $46.86 | $48.07 | $46.86 | $47.17 | $46.34 | 3,762 |
2015-09-02 | $46.40 | $46.41 | $45.70 | $46.41 | $45.60 | 4,309 |
ProShares Ultra MSCI Emerging Markets (EET) News Headlines
Recent ProShares Ultra MSCI Emerging Markets (EET) News
Similar Companies to ProShares Ultra MSCI Emerging Markets (EET) 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 | -- | -- | -- |