ProShares Ultra MSCI Japan (EZJ) Exchange: NYSE ARCA
Data as of April 26, 2024
$38.56 ($0.65) 1.71%
ProShares Ultra MSCI Japan - Daily Information
Click for more stock information on ProShares Ultra MSCI Japan.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $38.17 |
Previous Close | $38.56 |
High | $38.70 |
Low | $38.17 |
Adjusted Open | $38.17 |
Previous Adjusted Close | $38.56 |
Adjusted High | $38.70 |
Adjusted Low | $38.17 |
About ProShares Ultra MSCI Japan (EZJ)
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 adjusts the market capitalization of Index constituents for free float and targets for Index inclusion 85% of the free float-adjusted market capitalization in each industry group in Japan. The Index is published under the Bloomberg ticker symbol “MXJP.” 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 that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. 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 Japan. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra MSCI Japan (EZJ)
Historical Stock Data for ProShares Ultra MSCI Japan (EZJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $38.17 | $38.70 | $38.17 | $38.56 | $38.56 | 3,034 |
2024-04-25 | $37.28 | $37.91 | $37.28 | $37.91 | $37.91 | 1,295 |
2024-04-24 | $39.87 | $39.87 | $38.97 | $39.17 | $39.17 | 7,186 |
2024-04-23 | $38.75 | $39.47 | $38.55 | $38.86 | $38.86 | 10,056 |
2024-04-22 | $38.27 | $38.59 | $38.21 | $38.59 | $38.59 | 5,007 |
2024-04-19 | $38.15 | $38.22 | $37.70 | $37.85 | $37.85 | 2,383 |
2024-04-18 | $38.75 | $38.90 | $38.33 | $38.33 | $38.33 | 1,775 |
2024-04-17 | $39.20 | $39.20 | $38.40 | $38.66 | $38.66 | 4,064 |
2024-04-16 | $39.76 | $39.76 | $39.48 | $39.54 | $39.54 | 3,222 |
2024-04-15 | $41.66 | $41.66 | $40.46 | $40.63 | $40.63 | 8,240 |
2024-04-12 | $41.50 | $41.50 | $40.85 | $41.05 | $41.05 | 7,703 |
2024-04-11 | $42.13 | $42.13 | $41.53 | $42.08 | $42.08 | 3,599 |
2024-04-10 | $41.70 | $41.70 | $41.12 | $41.33 | $41.33 | 4,221 |
2024-04-09 | $43.19 | $43.19 | $42.57 | $42.69 | $42.69 | 2,092 |
2024-04-08 | $42.67 | $42.67 | $42.53 | $42.53 | $42.53 | 56,457 |
2024-04-05 | $41.91 | $42.27 | $41.91 | $42.06 | $42.06 | 2,657 |
2024-04-04 | $43.08 | $43.17 | $41.79 | $41.79 | $41.79 | 4,954 |
2024-04-03 | $42.80 | $42.86 | $42.67 | $42.70 | $42.70 | 3,332 |
2024-04-02 | $41.87 | $42.28 | $41.65 | $42.27 | $42.27 | 13,232 |
2024-04-01 | $43.14 | $43.14 | $40.84 | $42.62 | $42.62 | 66,171 |
2024-03-28 | $43.46 | $44.07 | $43.46 | $43.95 | $43.95 | 11,142 |
2024-03-27 | $43.85 | $44.25 | $43.75 | $44.25 | $44.25 | 6,947 |
2024-03-26 | $43.94 | $44.73 | $43.94 | $43.94 | $43.94 | 10,482 |
2024-03-25 | $44.04 | $44.04 | $43.61 | $43.65 | $43.65 | 4,241 |
2024-03-22 | $44.66 | $44.69 | $44.47 | $44.62 | $44.62 | 10,236 |
2024-03-21 | $44.97 | $44.97 | $44.53 | $44.61 | $44.61 | 11,870 |
2024-03-20 | $43.47 | $44.19 | $43.47 | $44.16 | $44.16 | 8,083 |
2024-03-19 | $43.56 | $43.62 | $43.09 | $43.54 | $43.49 | 12,202 |
2024-03-18 | $43.45 | $43.45 | $42.85 | $43.16 | $43.11 | 65,639 |
2024-03-15 | $41.79 | $42.10 | $41.63 | $42.10 | $42.10 | 2,217 |
2024-03-14 | $41.96 | $41.96 | $41.05 | $41.27 | $41.27 | 5,353 |
2024-03-13 | $41.50 | $42.03 | $41.49 | $41.73 | $41.73 | 8,606 |
2024-03-12 | $42.07 | $42.49 | $41.80 | $42.08 | $42.08 | 3,718 |
2024-03-11 | $42.85 | $43.17 | $41.85 | $41.98 | $41.98 | 74,811 |
2024-03-08 | $44.80 | $44.80 | $43.96 | $44.07 | $44.07 | 6,468 |
2024-03-07 | $44.20 | $44.32 | $44.01 | $44.27 | $44.27 | 6,857 |
2024-03-06 | $45.02 | $45.02 | $44.06 | $44.29 | $44.29 | 10,072 |
2024-03-05 | $43.50 | $43.50 | $42.97 | $43.02 | $43.02 | 7,467 |
2024-03-04 | $43.16 | $43.50 | $42.45 | $42.60 | $42.60 | 11,797 |
2024-03-01 | $42.85 | $43.07 | $42.66 | $42.96 | $42.96 | 16,617 |
2024-02-29 | $41.66 | $41.87 | $41.35 | $41.67 | $41.67 | 4,856 |
2024-02-28 | $41.00 | $41.39 | $40.84 | $41.17 | $41.17 | 2,975 |
2024-02-27 | $41.54 | $41.76 | $41.54 | $41.71 | $41.71 | 9,225 |
2024-02-26 | $41.84 | $41.84 | $41.48 | $41.54 | $41.54 | 9,163 |
2024-02-23 | $41.59 | $41.76 | $41.53 | $41.53 | $41.53 | 14,739 |
2024-02-22 | $41.27 | $41.46 | $41.11 | $41.43 | $41.43 | 8,152 |
2024-02-21 | $40.28 | $40.28 | $40.02 | $40.09 | $40.09 | 1,866 |
2024-02-20 | $40.30 | $40.30 | $40.10 | $40.27 | $40.27 | 2,007 |
2024-02-16 | $39.80 | $40.14 | $39.72 | $39.93 | $39.93 | 24,411 |
2024-02-15 | $39.57 | $39.95 | $39.57 | $39.95 | $39.95 | 2,084 |
2024-02-14 | $39.11 | $39.27 | $39.02 | $39.25 | $39.25 | 4,914 |
2024-02-13 | $39.29 | $39.31 | $38.72 | $38.95 | $38.95 | 6,095 |
2024-02-12 | $39.24 | $39.45 | $39.23 | $39.24 | $39.24 | 11,053 |
2024-02-09 | $38.53 | $38.81 | $38.48 | $38.81 | $38.81 | 2,237 |
2024-02-08 | $38.70 | $38.70 | $38.08 | $38.53 | $38.53 | 4,033 |
2024-02-07 | $38.72 | $38.81 | $38.72 | $38.79 | $38.79 | 1,460 |
2024-02-06 | $38.20 | $38.32 | $38.02 | $38.32 | $38.32 | 6,562 |
2024-02-05 | $38.50 | $38.60 | $38.07 | $38.44 | $38.44 | 4,368 |
2024-02-02 | $38.50 | $38.77 | $38.30 | $38.76 | $38.76 | 5,154 |
2024-02-01 | $38.92 | $39.24 | $38.86 | $39.24 | $39.24 | 8,338 |
2024-01-31 | $39.07 | $39.17 | $38.32 | $38.32 | $38.32 | 3,989 |
2024-01-30 | $38.11 | $38.25 | $38.00 | $38.15 | $38.15 | 8,772 |
2024-01-29 | $38.01 | $38.50 | $37.92 | $38.39 | $38.39 | 67,752 |
2024-01-26 | $37.53 | $37.78 | $37.43 | $37.49 | $37.49 | 4,729 |
2024-01-25 | $38.49 | $38.49 | $37.88 | $38.10 | $38.10 | 13,299 |
2024-01-24 | $38.85 | $39.00 | $38.50 | $38.66 | $38.66 | 4,649 |
2024-01-23 | $38.32 | $38.53 | $38.03 | $38.41 | $38.41 | 20,912 |
2024-01-22 | $38.98 | $39.29 | $38.98 | $39.07 | $39.07 | 12,342 |
2024-01-19 | $37.96 | $38.14 | $37.69 | $38.14 | $38.14 | 8,702 |
2024-01-18 | $37.62 | $37.95 | $37.59 | $37.95 | $37.95 | 3,472 |
2024-01-17 | $37.02 | $37.24 | $36.91 | $37.23 | $37.23 | 5,083 |
2024-01-16 | $38.99 | $39.09 | $38.25 | $38.30 | $38.30 | 64,905 |
2024-01-12 | $38.72 | $39.32 | $38.72 | $38.87 | $38.87 | 10,816 |
2024-01-11 | $38.33 | $38.33 | $37.59 | $38.18 | $38.18 | 3,612 |
2024-01-10 | $37.61 | $37.67 | $37.43 | $37.54 | $37.54 | 8,372 |
2024-01-09 | $36.41 | $36.41 | $36.11 | $36.20 | $36.20 | 2,603 |
2024-01-08 | $36.38 | $36.65 | $36.38 | $36.65 | $36.65 | 534 |
2024-01-05 | $35.60 | $35.95 | $35.60 | $35.63 | $35.63 | 1,926 |
2024-01-04 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 44 |
2024-01-03 | $35.41 | $35.41 | $35.05 | $35.34 | $35.34 | 2,125 |
2024-01-02 | $35.80 | $36.09 | $35.70 | $35.70 | $35.70 | 1,944 |
2023-12-29 | $36.45 | $36.62 | $36.20 | $36.33 | $36.33 | 3,061 |
2023-12-28 | $36.43 | $36.43 | $36.30 | $36.30 | $36.30 | 1,404 |
2023-12-27 | $35.68 | $35.81 | $35.68 | $35.81 | $35.81 | 1,626 |
2023-12-26 | $35.49 | $35.49 | $35.48 | $35.48 | $35.48 | 655 |
2023-12-22 | $35.58 | $35.58 | $35.49 | $35.49 | $35.49 | 281 |
2023-12-21 | $34.68 | $35.29 | $34.66 | $35.28 | $35.28 | 9,621 |
2023-12-20 | $35.06 | $35.06 | $34.02 | $34.02 | $34.02 | 2,693 |
2023-12-19 | $34.70 | $34.95 | $34.64 | $34.73 | $34.47 | 1,189 |
2023-12-18 | $34.51 | $34.62 | $34.46 | $34.62 | $34.36 | 3,167 |
2023-12-15 | $34.73 | $34.73 | $34.73 | $34.73 | $34.47 | 199 |
2023-12-14 | $35.13 | $35.47 | $35.13 | $35.31 | $35.04 | 3,050 |
2023-12-13 | $35.18 | $35.60 | $35.18 | $35.60 | $35.33 | 1,600 |
2023-12-12 | $34.34 | $34.62 | $34.34 | $34.62 | $34.35 | 1,773 |
2023-12-11 | $34.35 | $34.79 | $34.35 | $34.74 | $34.47 | 1,268 |
2023-12-08 | $34.33 | $34.34 | $34.11 | $34.34 | $34.08 | 2,522 |
2023-12-07 | $34.92 | $34.92 | $34.67 | $34.79 | $34.53 | 2,118 |
2023-12-06 | $34.25 | $34.25 | $34.25 | $34.25 | $33.99 | 653 |
2023-12-05 | $33.54 | $33.71 | $33.46 | $33.55 | $33.30 | 8,524 |
2023-12-04 | $33.79 | $33.82 | $33.79 | $33.80 | $33.55 | 787 |
2023-12-01 | $34.29 | $34.85 | $34.29 | $34.85 | $34.85 | 2,578 |
2023-11-30 | $34.26 | $34.29 | $34.19 | $34.23 | $34.23 | 1,488 |
2023-11-29 | $34.07 | $34.22 | $33.89 | $34.09 | $34.09 | 1,671 |
2023-11-28 | $34.23 | $34.23 | $34.18 | $34.18 | $34.18 | 1,339 |
2023-11-27 | $34.20 | $34.27 | $34.20 | $34.27 | $34.27 | 1,083 |
2023-11-24 | $34.30 | $34.30 | $34.26 | $34.26 | $34.26 | 271 |
2023-11-22 | $34.17 | $34.17 | $34.12 | $34.12 | $34.12 | 686 |
2023-11-21 | $33.89 | $33.89 | $33.71 | $33.71 | $33.71 | 489 |
2023-11-20 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 371 |
2023-11-17 | $33.83 | $34.09 | $33.83 | $34.09 | $34.09 | 763 |
2023-11-16 | $33.13 | $33.13 | $33.06 | $33.06 | $33.06 | 773 |
2023-11-15 | $33.20 | $33.20 | $32.80 | $32.80 | $32.80 | 5,526 |
2023-11-14 | $33.16 | $33.36 | $32.94 | $33.36 | $33.36 | 2,281 |
2023-11-13 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 269 |
2023-11-10 | $31.95 | $32.06 | $31.95 | $32.05 | $32.05 | 1,325 |
2023-11-09 | $32.02 | $32.06 | $31.53 | $31.53 | $31.53 | 3,044 |
2023-11-08 | $31.40 | $31.71 | $31.30 | $31.32 | $31.32 | 1,803 |
2023-11-07 | $32.21 | $32.35 | $32.20 | $32.32 | $32.32 | 2,702 |
2023-11-06 | $33.39 | $33.39 | $32.96 | $32.96 | $32.96 | 1,982 |
2023-11-03 | $33.72 | $34.24 | $33.72 | $33.89 | $33.89 | 9,173 |
2023-11-02 | $32.45 | $32.70 | $32.30 | $32.70 | $32.70 | 1,745 |
2023-11-01 | $31.17 | $31.70 | $31.16 | $31.66 | $31.66 | 9,505 |
2023-10-31 | $30.48 | $30.66 | $30.48 | $30.65 | $30.65 | 2,223 |
2023-10-30 | $29.70 | $29.89 | $29.46 | $29.89 | $29.89 | 5,783 |
2023-10-27 | $29.83 | $29.83 | $29.38 | $29.42 | $29.42 | 1,207 |
2023-10-26 | $29.17 | $29.17 | $28.92 | $29.03 | $29.03 | 1,561 |
2023-10-25 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 605 |
2023-10-24 | $29.93 | $30.14 | $29.93 | $30.14 | $30.14 | 914 |
2023-10-23 | $29.49 | $30.03 | $29.49 | $29.74 | $29.74 | 2,686 |
2023-10-20 | $30.30 | $30.30 | $29.89 | $29.89 | $29.89 | 1,834 |
2023-10-19 | $30.20 | $30.29 | $30.20 | $30.29 | $30.29 | 522 |
2023-10-18 | $30.63 | $30.72 | $30.63 | $30.72 | $30.72 | 1,536 |
2023-10-17 | $31.82 | $31.82 | $31.69 | $31.74 | $31.74 | 2,277 |
2023-10-16 | $31.30 | $31.59 | $31.30 | $31.51 | $31.51 | 3,812 |
2023-10-13 | $31.39 | $31.50 | $31.39 | $31.45 | $31.45 | 3,804 |
2023-10-12 | $32.17 | $32.26 | $32.17 | $32.26 | $32.26 | 1,051 |
2023-10-11 | $32.13 | $32.15 | $32.13 | $32.13 | $32.13 | 2,930 |
2023-10-10 | $32.20 | $32.38 | $32.20 | $32.26 | $32.26 | 1,836 |
2023-10-09 | $31.19 | $31.55 | $31.17 | $31.42 | $31.42 | 2,150 |
2023-10-06 | $31.32 | $31.32 | $31.29 | $31.29 | $31.29 | 505 |
2023-10-05 | $30.98 | $31.16 | $30.78 | $31.13 | $31.13 | 6,343 |
2023-10-04 | $30.07 | $30.07 | $29.63 | $29.96 | $29.96 | 79,332 |
2023-10-03 | $30.77 | $30.77 | $30.37 | $30.67 | $30.67 | 18,179 |
2023-10-02 | $32.01 | $32.38 | $31.57 | $31.77 | $31.77 | 12,151 |
2023-09-29 | $33.40 | $33.40 | $32.20 | $32.37 | $32.37 | 11,772 |
2023-09-28 | $32.92 | $33.25 | $32.68 | $33.25 | $33.25 | 1,728 |
2023-09-27 | $33.44 | $33.44 | $32.93 | $33.17 | $33.17 | 1,649 |
2023-09-26 | $33.25 | $33.32 | $32.91 | $32.92 | $32.92 | 3,480 |
2023-09-25 | $33.67 | $33.98 | $33.59 | $33.95 | $33.95 | 60,803 |
2023-09-22 | $34.25 | $34.25 | $34.06 | $34.06 | $34.06 | 588 |
2023-09-21 | $33.92 | $34.12 | $33.90 | $33.90 | $33.90 | 2,654 |
2023-09-20 | $35.56 | $35.73 | $35.00 | $35.00 | $35.00 | 2,356 |
2023-09-19 | $36.16 | $36.16 | $36.00 | $36.02 | $35.89 | 2,373 |
2023-09-18 | $35.64 | $35.64 | $35.49 | $35.64 | $35.52 | 1,153 |
2023-09-15 | $35.77 | $35.78 | $35.13 | $35.58 | $35.45 | 4,368 |
2023-09-14 | $35.84 | $35.99 | $35.30 | $35.99 | $35.86 | 2,995 |
2023-09-13 | $34.88 | $34.92 | $34.81 | $34.81 | $34.69 | 1,551 |
2023-09-12 | $34.78 | $35.11 | $34.78 | $34.85 | $34.73 | 3,703 |
2023-09-11 | $34.75 | $34.78 | $34.75 | $34.78 | $34.66 | 874 |
2023-09-08 | $34.10 | $34.19 | $33.97 | $34.06 | $33.93 | 7,315 |
2023-09-07 | $34.74 | $34.79 | $34.70 | $34.79 | $34.66 | 2,457 |
2023-09-06 | $34.97 | $34.97 | $34.64 | $34.77 | $34.64 | 3,457 |
2023-09-05 | $34.73 | $34.73 | $34.62 | $34.62 | $34.50 | 1,058 |
2023-09-01 | $35.09 | $35.39 | $34.52 | $34.53 | $34.53 | 3,461 |
2023-08-31 | $33.71 | $34.20 | $33.71 | $34.17 | $34.17 | 4,904 |
2023-08-30 | $33.55 | $33.55 | $33.39 | $33.46 | $33.46 | 1,928 |
2023-08-29 | $32.62 | $33.66 | $32.62 | $33.60 | $33.60 | 7,331 |
2023-08-28 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 643 |
2023-08-25 | $32.12 | $32.50 | $32.12 | $32.41 | $32.41 | 2,688 |
2023-08-24 | $32.99 | $32.99 | $32.11 | $32.11 | $32.11 | 2,512 |
2023-08-23 | $32.61 | $33.03 | $32.61 | $32.94 | $32.94 | 9,537 |
2023-08-22 | $32.35 | $32.79 | $32.06 | $32.07 | $32.07 | 2,607 |
2023-08-21 | $31.72 | $31.85 | $31.72 | $31.85 | $31.85 | 1,835 |
2023-08-18 | $31.21 | $31.85 | $31.21 | $31.78 | $31.78 | 5,534 |
2023-08-17 | $32.32 | $32.32 | $31.54 | $31.68 | $31.68 | 25,630 |
2023-08-16 | $32.44 | $32.45 | $31.84 | $31.84 | $31.84 | 48,594 |
2023-08-15 | $33.00 | $33.15 | $32.70 | $32.73 | $32.73 | 9,025 |
2023-08-14 | $33.13 | $33.49 | $33.11 | $33.40 | $33.40 | 8,988 |
2023-08-11 | $34.06 | $34.06 | $34.02 | $34.03 | $34.03 | 2,718 |
2023-08-10 | $34.93 | $34.96 | $34.13 | $34.18 | $34.18 | 13,617 |
2023-08-09 | $34.08 | $34.19 | $33.82 | $33.98 | $33.98 | 8,740 |
2023-08-08 | $34.25 | $34.54 | $34.25 | $34.54 | $34.54 | 1,403 |
2023-08-07 | $35.05 | $35.55 | $34.96 | $35.07 | $35.07 | 10,174 |
2023-08-04 | $34.36 | $35.08 | $34.36 | $34.66 | $34.66 | 10,232 |
2023-08-03 | $33.91 | $33.97 | $33.63 | $33.96 | $33.96 | 12,967 |
2023-08-02 | $35.00 | $35.08 | $34.23 | $34.40 | $34.40 | 11,604 |
2023-08-01 | $36.00 | $36.07 | $35.60 | $35.68 | $35.68 | 6,979 |
2023-07-31 | $36.61 | $36.78 | $36.53 | $36.54 | $36.54 | 1,920 |
2023-07-28 | $37.05 | $37.23 | $36.83 | $36.88 | $36.88 | 5,619 |
2023-07-27 | $36.92 | $36.92 | $36.43 | $36.43 | $36.43 | 17,492 |
2023-07-26 | $35.72 | $35.85 | $35.72 | $35.85 | $35.85 | 620 |
2023-07-25 | $35.66 | $35.70 | $35.56 | $35.63 | $35.63 | 1,658 |
2023-07-24 | $35.46 | $35.68 | $35.28 | $35.52 | $35.52 | 8,097 |
2023-07-21 | $35.38 | $35.57 | $35.38 | $35.45 | $35.45 | 6,901 |
2023-07-20 | $35.65 | $35.78 | $35.44 | $35.50 | $35.50 | 2,739 |
2023-07-19 | $36.50 | $36.83 | $36.42 | $36.59 | $36.59 | 3,161 |
2023-07-18 | $36.09 | $36.89 | $36.09 | $36.51 | $36.51 | 16,135 |
2023-07-17 | $35.40 | $35.56 | $35.38 | $35.56 | $35.56 | 2,532 |
2023-07-14 | $35.61 | $35.66 | $35.45 | $35.46 | $35.46 | 17,882 |
2023-07-13 | $36.25 | $36.42 | $36.20 | $36.42 | $36.42 | 10,507 |
2023-07-12 | $35.19 | $36.20 | $34.85 | $35.33 | $35.33 | 40,919 |
2023-07-11 | $34.65 | $34.89 | $34.63 | $34.89 | $34.89 | 7,026 |
2023-07-10 | $34.38 | $34.65 | $34.26 | $34.45 | $34.45 | 2,916 |
2023-07-07 | $34.29 | $34.95 | $34.22 | $34.71 | $34.71 | 7,552 |
2023-07-06 | $34.18 | $34.18 | $33.38 | $33.73 | $33.73 | 14,573 |
2023-07-05 | $34.86 | $34.93 | $34.62 | $34.68 | $34.68 | 2,462 |
2023-07-03 | $35.49 | $35.52 | $35.18 | $35.29 | $35.29 | 16,114 |
2023-06-30 | $35.06 | $35.26 | $34.98 | $35.09 | $35.09 | 9,256 |
2023-06-29 | $34.43 | $34.91 | $34.12 | $34.59 | $34.59 | 15,610 |
2023-06-28 | $34.91 | $35.28 | $34.74 | $34.90 | $34.90 | 15,729 |
2023-06-27 | $33.91 | $34.35 | $33.91 | $34.32 | $34.32 | 9,376 |
2023-06-26 | $33.78 | $34.08 | $33.59 | $33.96 | $33.96 | 73,054 |
2023-06-23 | $34.43 | $34.43 | $33.65 | $33.92 | $33.92 | 32,940 |
2023-06-22 | $35.69 | $36.07 | $35.67 | $35.67 | $35.67 | 11,132 |
2023-06-21 | $35.75 | $36.51 | $35.55 | $36.11 | $36.11 | 15,675 |
2023-06-20 | $36.18 | $36.18 | $35.34 | $35.57 | $35.55 | 67,637 |
2023-06-16 | $37.60 | $37.60 | $36.54 | $36.54 | $36.52 | 19,186 |
2023-06-15 | $37.01 | $37.42 | $36.69 | $37.24 | $37.22 | 4,679 |
2023-06-14 | $37.64 | $37.75 | $37.00 | $37.38 | $37.36 | 23,527 |
2023-06-13 | $37.38 | $37.59 | $36.88 | $37.14 | $37.13 | 30,761 |
2023-06-12 | $35.61 | $36.31 | $35.61 | $36.31 | $36.30 | 48,383 |
2023-06-09 | $36.00 | $36.00 | $35.36 | $35.48 | $35.47 | 8,566 |
2023-06-08 | $34.14 | $34.99 | $34.14 | $34.92 | $34.91 | 4,034 |
2023-06-07 | $34.98 | $34.99 | $34.47 | $34.48 | $34.46 | 5,992 |
2023-06-06 | $36.10 | $36.18 | $35.96 | $36.17 | $36.16 | 6,185 |
2023-06-05 | $35.10 | $35.56 | $34.80 | $34.95 | $34.93 | 10,985 |
2023-06-02 | $34.95 | $35.11 | $34.82 | $35.01 | $34.99 | 10,671 |
2023-06-01 | $32.74 | $33.74 | $32.70 | $33.72 | $33.70 | 5,587 |
2023-05-31 | $31.91 | $32.11 | $31.64 | $32.02 | $32.01 | 17,984 |
2023-05-30 | $33.25 | $33.25 | $32.60 | $32.75 | $32.74 | 17,539 |
2023-05-26 | $33.20 | $33.20 | $33.10 | $33.13 | $33.12 | 1,995 |
2023-05-25 | $32.84 | $32.87 | $32.62 | $32.87 | $32.86 | 2,618 |
2023-05-24 | $32.56 | $32.80 | $32.52 | $32.60 | $32.59 | 6,409 |
2023-05-23 | $33.31 | $33.59 | $33.29 | $33.29 | $33.27 | 26,942 |
2023-05-22 | $34.36 | $34.51 | $34.23 | $34.31 | $34.30 | 49,094 |
2023-05-19 | $33.91 | $34.33 | $33.80 | $34.30 | $34.29 | 5,768 |
2023-05-18 | $34.32 | $34.32 | $33.62 | $33.95 | $33.94 | 4,438 |
2023-05-17 | $33.72 | $33.97 | $33.72 | $33.90 | $33.89 | 5,805 |
2023-05-16 | $33.70 | $33.79 | $33.38 | $33.49 | $33.48 | 8,953 |
2023-05-15 | $33.36 | $33.61 | $33.36 | $33.60 | $33.58 | 3,681 |
2023-05-12 | $33.50 | $33.50 | $33.05 | $33.19 | $33.18 | 2,461 |
2023-05-11 | $32.59 | $32.92 | $32.59 | $32.91 | $32.89 | 2,592 |
2023-05-10 | $32.79 | $32.79 | $32.73 | $32.73 | $32.71 | 1,227 |
2023-05-09 | $33.10 | $33.13 | $32.56 | $33.06 | $33.04 | 1,695 |
2023-05-08 | $32.63 | $32.63 | $32.04 | $32.32 | $32.30 | 9,603 |
2023-05-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.49 | 337 |
2023-05-04 | $31.61 | $31.65 | $31.61 | $31.65 | $31.64 | 433 |
2023-05-03 | $31.59 | $32.20 | $31.39 | $31.54 | $31.53 | 5,555 |
2023-05-02 | $31.00 | $31.30 | $30.84 | $31.30 | $31.29 | 3,148 |
2023-05-01 | $31.40 | $31.78 | $31.40 | $31.57 | $31.56 | 4,705 |
2023-04-28 | $31.40 | $31.86 | $31.40 | $31.86 | $31.86 | 3,921 |
2023-04-27 | $32.00 | $32.39 | $32.00 | $32.39 | $32.39 | 1,913 |
2023-04-26 | $31.37 | $31.40 | $31.37 | $31.40 | $31.40 | 1,025 |
2023-04-25 | $31.64 | $31.64 | $31.63 | $31.63 | $31.63 | 177 |
2023-04-24 | $31.90 | $32.07 | $31.90 | $32.07 | $32.07 | 1,625 |
2023-04-21 | $31.89 | $32.06 | $31.89 | $32.06 | $32.06 | 642 |
2023-04-20 | $31.83 | $31.83 | $31.72 | $31.72 | $31.72 | 1,915 |
2023-04-19 | $31.08 | $31.70 | $31.03 | $31.51 | $31.51 | 4,280 |
2023-04-18 | $31.92 | $32.06 | $31.92 | $32.06 | $32.06 | 1,882 |
2023-04-17 | $31.40 | $31.70 | $31.40 | $31.70 | $31.70 | 4,890 |
2023-04-14 | $32.00 | $32.00 | $31.33 | $31.80 | $31.80 | 10,840 |
2023-04-13 | $31.78 | $32.58 | $31.77 | $31.96 | $31.96 | 6,040 |
2023-04-12 | $31.19 | $31.19 | $31.08 | $31.08 | $31.08 | 1,416 |
2023-04-11 | $31.00 | $31.52 | $30.81 | $30.92 | $30.92 | 1,931 |
2023-04-10 | $30.38 | $30.71 | $30.38 | $30.71 | $30.71 | 371 |
2023-04-06 | $30.96 | $30.96 | $30.86 | $30.86 | $30.86 | 346 |
2023-04-05 | $31.06 | $31.17 | $31.06 | $31.17 | $31.17 | 280 |
2023-04-04 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 143 |
2023-04-03 | $32.25 | $32.25 | $31.93 | $32.14 | $32.14 | 3,392 |
2023-03-31 | $31.74 | $31.83 | $31.74 | $31.81 | $31.81 | 3,397 |
2023-03-30 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 281 |
2023-03-29 | $30.88 | $30.88 | $30.83 | $30.83 | $30.83 | 468 |
2023-03-28 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 83 |
2023-03-27 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 53 |
2023-03-24 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 149 |
2023-03-23 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 54 |
2023-03-22 | $29.90 | $29.95 | $29.81 | $29.81 | $29.81 | 1,999 |
2023-03-21 | $29.91 | $30.07 | $29.88 | $30.07 | $30.07 | 10,773 |
2023-03-20 | $29.47 | $29.69 | $29.47 | $29.62 | $29.62 | 23,864 |
2023-03-17 | $29.11 | $29.11 | $28.86 | $28.86 | $28.86 | 664 |
2023-03-16 | $28.76 | $29.18 | $28.76 | $29.18 | $29.18 | 1,417 |
2023-03-15 | $27.75 | $28.10 | $27.70 | $28.10 | $28.10 | 5,728 |
2023-03-14 | $29.19 | $29.51 | $28.95 | $29.51 | $29.51 | 22,599 |
2023-03-13 | $29.89 | $29.89 | $29.44 | $29.44 | $29.44 | 32,211 |
2023-03-10 | $30.56 | $30.56 | $30.05 | $30.05 | $30.05 | 599 |
2023-03-09 | $31.44 | $31.45 | $30.70 | $30.70 | $30.70 | 8,274 |
2023-03-08 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 170 |
2023-03-07 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 109 |
2023-03-06 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 190 |
2023-03-03 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 482 |
2023-03-02 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 12 |
2023-03-01 | $29.16 | $29.37 | $29.16 | $29.28 | $29.28 | 1,100 |
2023-02-28 | $29.44 | $29.50 | $29.20 | $29.20 | $29.20 | 5,461 |
2023-02-27 | $29.45 | $29.72 | $29.45 | $29.64 | $29.64 | 3,124 |
2023-02-24 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 236 |
2023-02-23 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 155 |
2023-02-22 | $29.52 | $29.52 | $28.72 | $29.24 | $29.24 | 3,734 |
2023-02-21 | $30.00 | $30.26 | $29.68 | $29.98 | $29.98 | 4,267 |
2023-02-17 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 28 |
2023-02-16 | $30.56 | $30.58 | $30.54 | $30.54 | $30.54 | 2,860 |
2023-02-15 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 223 |
2023-02-14 | $30.58 | $31.31 | $30.58 | $31.31 | $31.31 | 20,891 |
2023-02-13 | $31.21 | $31.55 | $31.21 | $31.47 | $31.47 | 41,675 |
2023-02-10 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 100 |
2023-02-09 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 229 |
2023-02-08 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 112 |
2023-02-07 | $31.45 | $31.97 | $31.45 | $31.97 | $31.97 | 1,162 |
2023-02-06 | $30.58 | $31.36 | $30.57 | $30.97 | $30.97 | 10,140 |
2023-02-03 | $31.93 | $32.12 | $31.50 | $31.85 | $31.85 | 8,541 |
2023-02-02 | $32.80 | $32.90 | $32.27 | $32.52 | $32.52 | 7,880 |
2023-02-01 | $31.95 | $32.92 | $31.80 | $32.91 | $32.91 | 19,373 |
2023-01-31 | $31.63 | $32.36 | $31.63 | $32.36 | $32.36 | 17,921 |
2023-01-30 | $32.36 | $32.44 | $32.13 | $32.13 | $32.13 | 44,859 |
2023-01-27 | $32.22 | $32.54 | $32.12 | $32.39 | $32.39 | 4,832 |
2023-01-26 | $31.92 | $32.25 | $31.79 | $32.25 | $32.25 | 2,671 |
2023-01-25 | $31.86 | $32.52 | $31.83 | $32.42 | $32.42 | 2,887 |
2023-01-24 | $31.60 | $31.86 | $31.60 | $31.60 | $31.60 | 889 |
2023-01-23 | $31.30 | $31.37 | $31.13 | $31.28 | $31.28 | 4,187 |
2023-01-20 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 346 |
2023-01-19 | $30.85 | $30.92 | $30.74 | $30.74 | $30.74 | 2,830 |
2023-01-18 | $31.68 | $31.68 | $30.75 | $30.75 | $30.75 | 5,058 |
2023-01-17 | $30.85 | $30.85 | $30.65 | $30.85 | $30.85 | 996 |
2023-01-13 | $30.16 | $30.27 | $30.16 | $30.25 | $30.25 | 742 |
2023-01-12 | $29.28 | $30.06 | $29.28 | $30.06 | $30.06 | 1,137 |
2023-01-11 | $28.55 | $28.77 | $28.55 | $28.74 | $28.74 | 660 |
2023-01-10 | $28.31 | $28.31 | $28.27 | $28.27 | $28.27 | 295 |
2023-01-09 | $28.92 | $28.93 | $28.26 | $28.26 | $28.26 | 944 |
2023-01-06 | $28.38 | $28.38 | $28.36 | $28.36 | $28.36 | 983 |
2023-01-05 | $27.14 | $27.14 | $26.90 | $26.92 | $26.92 | 1,014 |
2023-01-04 | $27.70 | $27.71 | $27.70 | $27.71 | $27.71 | 245 |
2023-01-03 | $28.62 | $28.62 | $28.21 | $28.21 | $28.21 | 1,804 |
2022-12-30 | $28.06 | $28.10 | $27.96 | $28.10 | $28.10 | 1,076 |
2022-12-29 | $28.26 | $28.63 | $28.26 | $28.41 | $28.41 | 12,290 |
2022-12-28 | $27.50 | $27.51 | $27.50 | $27.51 | $27.51 | 886 |
2022-12-27 | $27.74 | $28.27 | $27.74 | $28.02 | $28.02 | 2,189 |
2022-12-23 | $28.55 | $28.55 | $28.53 | $28.53 | $28.53 | 1,166 |
2022-12-22 | $28.37 | $28.39 | $28.13 | $28.39 | $28.39 | 1,804 |
2022-12-21 | $28.70 | $28.95 | $28.62 | $28.62 | $28.46 | 1,572 |
2022-12-20 | $28.90 | $29.09 | $28.80 | $28.88 | $28.72 | 2,175 |
2022-12-19 | $28.19 | $28.38 | $27.83 | $28.00 | $27.85 | 9,444 |
2022-12-16 | $28.21 | $28.51 | $28.15 | $28.51 | $28.36 | 1,108 |
2022-12-15 | $29.44 | $29.44 | $28.37 | $28.42 | $28.27 | 1,425 |
2022-12-14 | $30.49 | $30.55 | $29.64 | $29.96 | $29.80 | 13,879 |
2022-12-13 | $30.67 | $30.67 | $29.98 | $29.98 | $29.82 | 1,678 |
2022-12-12 | $29.17 | $29.17 | $29.17 | $29.17 | $29.01 | 190 |
2022-12-09 | $29.43 | $29.43 | $29.19 | $29.19 | $29.04 | 4,501 |
2022-12-08 | $28.86 | $29.00 | $28.86 | $28.96 | $28.96 | 2,763 |
2022-12-07 | $28.48 | $28.82 | $28.48 | $28.66 | $28.66 | 9,875 |
2022-12-06 | $28.56 | $28.62 | $28.35 | $28.53 | $28.53 | 2,914 |
2022-12-05 | $28.65 | $28.71 | $28.65 | $28.71 | $28.71 | 1,532 |
2022-12-02 | $29.62 | $29.99 | $29.62 | $29.99 | $29.99 | 667 |
2022-12-01 | $30.12 | $30.24 | $29.98 | $30.24 | $30.24 | 2,234 |
2022-11-30 | $28.83 | $29.99 | $28.83 | $29.88 | $29.88 | 1,679 |
2022-11-29 | $29.29 | $29.29 | $29.22 | $29.26 | $29.26 | 1,409 |
2022-11-28 | $29.85 | $29.90 | $29.54 | $29.54 | $29.54 | 1,837 |
2022-11-25 | $29.98 | $30.06 | $29.98 | $30.02 | $30.02 | 947 |
2022-11-23 | $29.63 | $29.66 | $29.60 | $29.60 | $29.60 | 854 |
2022-11-22 | $28.74 | $29.00 | $28.74 | $28.99 | $28.99 | 694 |
2022-11-21 | $27.74 | $27.84 | $27.74 | $27.84 | $27.84 | 723 |
2022-11-18 | $28.33 | $28.33 | $28.29 | $28.29 | $28.29 | 933 |
2022-11-17 | $28.30 | $28.30 | $28.19 | $28.29 | $28.29 | 566 |
2022-11-16 | $28.46 | $28.50 | $28.30 | $28.50 | $28.50 | 1,972 |
2022-11-15 | $28.98 | $28.98 | $28.64 | $28.64 | $28.64 | 600 |
2022-11-14 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 216 |
2022-11-11 | $28.78 | $29.12 | $28.54 | $29.05 | $29.05 | 12,447 |
2022-11-10 | $26.92 | $27.98 | $26.92 | $27.95 | $27.95 | 12,074 |
2022-11-09 | $25.68 | $25.68 | $25.14 | $25.14 | $25.14 | 2,048 |
2022-11-08 | $26.23 | $26.23 | $26.06 | $26.06 | $26.06 | 1,292 |
2022-11-07 | $25.48 | $25.48 | $25.34 | $25.37 | $25.37 | 10,236 |
2022-11-04 | $24.63 | $25.13 | $24.63 | $25.11 | $25.11 | 676 |
2022-11-03 | $24.16 | $24.16 | $24.09 | $24.10 | $24.10 | 2,652 |
2022-11-02 | $24.90 | $25.00 | $24.31 | $24.31 | $24.31 | 435 |
2022-11-01 | $24.80 | $24.80 | $24.45 | $24.67 | $24.67 | 3,507 |
2022-10-31 | $24.17 | $24.25 | $24.17 | $24.21 | $24.21 | 1,594 |
2022-10-28 | $23.84 | $24.49 | $23.84 | $24.49 | $24.49 | 1,686 |
2022-10-27 | $24.47 | $24.47 | $24.05 | $24.05 | $24.05 | 1,097 |
2022-10-26 | $24.88 | $24.93 | $24.67 | $24.67 | $24.67 | 3,013 |
2022-10-25 | $24.43 | $24.43 | $24.39 | $24.39 | $24.39 | 882 |
2022-10-24 | $23.30 | $23.31 | $23.23 | $23.31 | $23.31 | 688 |
2022-10-21 | $23.29 | $23.68 | $23.13 | $23.66 | $23.66 | 2,603 |
2022-10-20 | $23.36 | $23.36 | $22.88 | $22.88 | $22.88 | 456 |
2022-10-19 | $22.94 | $22.94 | $22.89 | $22.89 | $22.89 | 437 |
2022-10-18 | $23.02 | $23.27 | $22.99 | $23.15 | $23.15 | 1,845 |
2022-10-17 | $23.29 | $23.40 | $23.29 | $23.38 | $23.38 | 2,766 |
2022-10-14 | $22.99 | $22.99 | $22.88 | $22.88 | $22.88 | 593 |
2022-10-13 | $23.62 | $23.62 | $23.57 | $23.59 | $23.59 | 7,410 |
2022-10-12 | $23.34 | $23.40 | $23.23 | $23.24 | $23.24 | 6,135 |
2022-10-11 | $23.74 | $23.74 | $23.59 | $23.59 | $23.59 | 455 |
2022-10-10 | $23.92 | $24.14 | $23.92 | $24.06 | $24.06 | 2,087 |
2022-10-07 | $24.57 | $24.57 | $24.22 | $24.22 | $24.22 | 630 |
2022-10-06 | $24.83 | $24.83 | $24.78 | $24.78 | $24.78 | 440 |
2022-10-05 | $24.92 | $25.47 | $24.85 | $25.23 | $25.23 | 10,907 |
2022-10-04 | $24.90 | $25.80 | $24.90 | $25.78 | $25.78 | 2,042 |
2022-10-03 | $23.73 | $24.41 | $23.73 | $24.26 | $24.26 | 6,130 |
2022-09-30 | $23.55 | $23.55 | $23.26 | $23.26 | $23.26 | 441 |
2022-09-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 292 |
2022-09-28 | $24.35 | $24.35 | $24.31 | $24.31 | $24.31 | 502 |
2022-09-27 | $23.93 | $23.93 | $23.21 | $23.39 | $23.39 | 1,182 |
2022-09-26 | $24.06 | $24.06 | $23.63 | $23.82 | $23.82 | 4,044 |
2022-09-23 | $24.49 | $24.57 | $24.49 | $24.57 | $24.57 | 910 |
2022-09-22 | $25.74 | $25.86 | $25.58 | $25.65 | $25.65 | 2,964 |
2022-09-21 | $25.55 | $25.55 | $25.23 | $25.23 | $25.23 | 1,144 |
2022-09-20 | $25.95 | $25.95 | $25.82 | $25.82 | $25.82 | 240 |
2022-09-19 | $26.33 | $26.36 | $26.33 | $26.36 | $26.36 | 1,122 |
2022-09-16 | $26.12 | $26.20 | $26.01 | $26.19 | $26.19 | 2,390 |
2022-09-15 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 57 |
2022-09-14 | $26.64 | $26.73 | $26.64 | $26.73 | $26.73 | 749 |
2022-09-13 | $26.93 | $26.93 | $26.06 | $26.06 | $26.06 | 2,242 |
2022-09-12 | $27.72 | $28.13 | $27.72 | $27.97 | $27.97 | 7,352 |
2022-09-09 | $27.64 | $27.76 | $27.62 | $27.76 | $27.76 | 535 |
2022-09-08 | $25.96 | $26.74 | $25.96 | $26.74 | $26.74 | 1,471 |
2022-09-07 | $25.70 | $26.13 | $25.60 | $26.13 | $26.13 | 1,268 |
2022-09-06 | $26.56 | $26.57 | $26.09 | $26.22 | $26.22 | 1,964 |
2022-09-02 | $27.40 | $27.91 | $27.06 | $27.06 | $27.06 | 4,150 |
2022-09-01 | $27.75 | $27.75 | $27.48 | $27.65 | $27.65 | 2,096 |
2022-08-31 | $28.54 | $28.56 | $28.43 | $28.43 | $28.43 | 679 |
2022-08-30 | $28.71 | $28.82 | $28.67 | $28.74 | $28.74 | 1,117 |
2022-08-29 | $29.01 | $29.01 | $28.80 | $28.88 | $28.88 | 1,136 |
2022-08-26 | $30.12 | $30.20 | $29.42 | $29.42 | $29.42 | 7,279 |
2022-08-25 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 185 |
2022-08-24 | $30.11 | $30.37 | $30.11 | $30.14 | $30.14 | 1,946 |
2022-08-23 | $30.14 | $30.78 | $30.06 | $30.11 | $30.11 | 7,177 |
2022-08-22 | $30.17 | $30.40 | $29.96 | $29.98 | $29.98 | 11,289 |
2022-08-19 | $30.90 | $30.91 | $30.69 | $30.75 | $30.75 | 3,233 |
2022-08-18 | $31.96 | $31.96 | $31.59 | $31.67 | $31.67 | 699 |
2022-08-17 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 140 |
2022-08-16 | $32.03 | $32.27 | $31.87 | $32.27 | $32.27 | 10,281 |
2022-08-15 | $32.75 | $32.75 | $32.37 | $32.39 | $32.39 | 3,142 |
2022-08-12 | $32.00 | $32.22 | $32.00 | $32.22 | $32.22 | 394 |
2022-08-11 | $32.05 | $32.09 | $31.50 | $31.62 | $31.62 | 8,766 |
2022-08-10 | $31.42 | $31.72 | $31.36 | $31.48 | $31.48 | 10,199 |
2022-08-09 | $30.04 | $30.04 | $29.85 | $29.87 | $29.87 | 2,537 |
2022-08-08 | $31.04 | $31.04 | $30.53 | $30.53 | $30.53 | 343 |
2022-08-05 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 168 |
2022-08-04 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 78 |
2022-08-03 | $30.80 | $31.02 | $30.80 | $31.02 | $31.02 | 258 |
2022-08-02 | $31.81 | $31.84 | $31.18 | $31.18 | $31.18 | 2,440 |
2022-08-01 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 1,697 |
2022-07-29 | $30.94 | $31.50 | $30.94 | $31.50 | $31.50 | 723 |
2022-07-28 | $30.57 | $31.00 | $30.33 | $30.96 | $30.96 | 1,353 |
2022-07-27 | $29.84 | $30.50 | $29.76 | $30.45 | $30.45 | 918 |
2022-07-26 | $29.68 | $29.68 | $29.35 | $29.35 | $29.35 | 381 |
2022-07-25 | $30.00 | $30.00 | $29.87 | $29.91 | $29.91 | 668 |
2022-07-22 | $30.10 | $30.40 | $29.88 | $29.88 | $29.88 | 1,942 |
2022-07-21 | $29.47 | $29.85 | $29.47 | $29.84 | $29.84 | 9,211 |
2022-07-20 | $29.12 | $29.13 | $28.96 | $29.01 | $29.01 | 10,859 |
2022-07-19 | $28.70 | $28.71 | $28.69 | $28.71 | $28.71 | 1,585 |
2022-07-18 | $28.17 | $28.48 | $28.02 | $28.02 | $28.02 | 3,217 |
2022-07-15 | $27.60 | $27.85 | $27.60 | $27.74 | $27.74 | 4,838 |
2022-07-14 | $26.86 | $27.25 | $26.86 | $27.25 | $27.25 | 869 |
2022-07-13 | $27.80 | $28.03 | $27.79 | $27.80 | $27.80 | 19,325 |
2022-07-12 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 13 |
2022-07-11 | $28.36 | $28.36 | $28.18 | $28.18 | $28.18 | 597 |
2022-07-08 | $28.84 | $29.08 | $28.78 | $29.01 | $29.01 | 9,930 |
2022-07-07 | $28.50 | $28.57 | $28.33 | $28.57 | $28.57 | 1,323 |
2022-07-06 | $27.76 | $27.90 | $27.76 | $27.90 | $27.90 | 468 |
2022-07-05 | $27.29 | $27.87 | $27.29 | $27.87 | $27.87 | 1,242 |
2022-07-01 | $27.63 | $28.17 | $27.63 | $28.09 | $28.09 | 3,231 |
2022-06-30 | $28.12 | $28.12 | $27.95 | $27.95 | $27.95 | 561 |
2022-06-29 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 139 |
2022-06-28 | $29.20 | $29.20 | $28.41 | $28.41 | $28.41 | 1,948 |
2022-06-27 | $28.66 | $28.77 | $28.46 | $28.55 | $28.55 | 10,957 |
2022-06-24 | $28.57 | $29.05 | $28.57 | $29.05 | $29.05 | 2,670 |
2022-06-23 | $27.75 | $27.90 | $27.58 | $27.90 | $27.90 | 246 |
2022-06-22 | $27.85 | $27.85 | $27.62 | $27.68 | $27.68 | 846 |
2022-06-21 | $27.94 | $27.94 | $27.88 | $27.90 | $27.90 | 1,927 |
2022-06-17 | $27.21 | $27.30 | $27.21 | $27.30 | $27.30 | 1,092 |
2022-06-16 | $27.58 | $28.20 | $27.58 | $27.91 | $27.91 | 2,648 |
2022-06-15 | $28.25 | $28.69 | $28.25 | $28.69 | $28.69 | 647 |
2022-06-14 | $28.10 | $28.16 | $28.10 | $28.16 | $28.16 | 959 |
2022-06-13 | $28.85 | $28.85 | $28.68 | $28.70 | $28.70 | 1,029 |
2022-06-10 | $30.31 | $30.31 | $30.28 | $30.28 | $30.28 | 891 |
2022-06-09 | $32.18 | $32.38 | $31.33 | $31.33 | $31.33 | 23,008 |
2022-06-08 | $32.18 | $32.25 | $31.85 | $31.85 | $31.85 | 573 |
2022-06-07 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 50 |
2022-06-06 | $32.91 | $32.91 | $32.52 | $32.52 | $32.52 | 371 |
2022-06-03 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 560 |
2022-06-02 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 92 |
2022-06-01 | $33.77 | $33.77 | $32.99 | $32.99 | $32.99 | 2,137 |
2022-05-31 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 283 |
2022-05-27 | $33.49 | $33.72 | $33.49 | $33.72 | $33.72 | 1,084 |
2022-05-26 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 50 |
2022-05-25 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 116 |
2022-05-24 | $32.62 | $32.71 | $32.57 | $32.71 | $32.71 | 795 |
2022-05-23 | $32.86 | $33.13 | $32.79 | $33.06 | $33.06 | 9,410 |
2022-05-20 | $32.37 | $32.37 | $31.80 | $32.21 | $32.21 | 1,641 |
2022-05-19 | $31.65 | $31.65 | $31.56 | $31.56 | $31.56 | 161 |
2022-05-18 | $31.64 | $31.70 | $30.95 | $30.95 | $30.95 | 1,001 |
2022-05-17 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 54 |
2022-05-16 | $31.25 | $31.25 | $31.20 | $31.23 | $31.23 | 1,549 |
2022-05-13 | $31.32 | $31.47 | $31.32 | $31.47 | $31.47 | 638 |
2022-05-12 | $30.40 | $30.40 | $30.04 | $30.26 | $30.26 | 1,199 |
2022-05-11 | $30.38 | $30.38 | $29.76 | $29.76 | $29.76 | 474 |
2022-05-10 | $30.13 | $30.54 | $29.96 | $30.24 | $30.24 | 8,969 |
2022-05-09 | $30.61 | $30.64 | $30.28 | $30.28 | $30.28 | 362 |
2022-05-06 | $31.58 | $32.05 | $31.58 | $32.05 | $32.05 | 2,039 |
2022-05-05 | $32.01 | $32.01 | $31.42 | $31.76 | $31.76 | 7,803 |
2022-05-04 | $32.00 | $33.66 | $32.00 | $33.66 | $33.66 | 258 |
2022-05-03 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 82 |
2022-05-02 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 58 |
2022-04-29 | $33.49 | $33.49 | $32.01 | $32.01 | $32.01 | 330 |
2022-04-28 | $32.04 | $32.77 | $32.04 | $32.77 | $32.77 | 421 |
2022-04-27 | $31.87 | $31.87 | $31.71 | $31.71 | $31.71 | 1,651 |
2022-04-26 | $32.00 | $32.00 | $31.45 | $31.45 | $31.45 | 494 |
2022-04-25 | $32.21 | $32.57 | $32.19 | $32.57 | $32.57 | 2,724 |
2022-04-22 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 180 |
2022-04-21 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 355 |
2022-04-20 | $33.90 | $34.08 | $33.74 | $33.84 | $33.84 | 8,596 |
2022-04-19 | $32.99 | $33.27 | $32.99 | $33.27 | $33.27 | 394 |
2022-04-18 | $33.36 | $33.61 | $33.28 | $33.28 | $33.28 | 1,997 |
2022-04-14 | $34.60 | $34.78 | $34.07 | $34.23 | $34.23 | 2,979 |
2022-04-13 | $34.41 | $34.41 | $34.19 | $34.26 | $34.26 | 8,313 |
2022-04-12 | $33.77 | $33.97 | $33.19 | $33.36 | $33.36 | 9,577 |
2022-04-11 | $34.75 | $34.75 | $34.17 | $34.23 | $34.23 | 3,177 |
2022-04-08 | $35.52 | $35.62 | $35.52 | $35.56 | $35.56 | 1,708 |
2022-04-07 | $35.38 | $36.08 | $35.38 | $35.84 | $35.84 | 1,245 |
2022-04-06 | $35.83 | $36.30 | $35.82 | $36.04 | $36.04 | 2,926 |
2022-04-05 | $36.86 | $37.02 | $36.86 | $37.02 | $37.02 | 1,536 |
2022-04-04 | $38.78 | $39.09 | $38.73 | $39.05 | $39.05 | 3,166 |
2022-04-01 | $38.26 | $38.45 | $38.20 | $38.45 | $38.45 | 1,088 |
2022-03-31 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 87 |
2022-03-30 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 263 |
2022-03-29 | $40.01 | $40.29 | $39.69 | $39.71 | $39.71 | 2,029 |
2022-03-28 | $38.58 | $38.58 | $37.28 | $38.28 | $38.28 | 1,152 |
2022-03-25 | $39.14 | $39.46 | $39.14 | $39.46 | $39.46 | 477 |
2022-03-24 | $39.13 | $39.52 | $39.13 | $39.52 | $39.52 | 268 |
2022-03-23 | $39.23 | $39.23 | $38.75 | $38.81 | $38.81 | 4,319 |
2022-03-22 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 60 |
2022-03-21 | $38.95 | $39.27 | $38.93 | $38.93 | $38.93 | 714 |
2022-03-18 | $38.00 | $39.00 | $38.00 | $39.00 | $39.00 | 337 |
2022-03-17 | $37.56 | $38.06 | $37.28 | $38.02 | $38.02 | 8,468 |
2022-03-16 | $37.06 | $37.27 | $36.74 | $37.27 | $37.27 | 508 |
2022-03-15 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 241 |
2022-03-14 | $34.83 | $34.83 | $34.47 | $34.56 | $34.56 | 464 |
2022-03-11 | $35.57 | $35.57 | $34.40 | $34.58 | $34.58 | 3,090 |
2022-03-10 | $35.60 | $35.89 | $35.60 | $35.68 | $35.68 | 940 |
2022-03-09 | $35.38 | $35.99 | $35.38 | $35.93 | $35.93 | 1,574 |
2022-03-08 | $34.25 | $34.97 | $33.80 | $34.06 | $34.06 | 8,523 |
2022-03-07 | $35.99 | $36.05 | $34.94 | $35.05 | $35.05 | 5,895 |
2022-03-04 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 142 |
2022-03-03 | $39.00 | $39.00 | $38.59 | $38.73 | $38.73 | 338 |
2022-03-02 | $38.96 | $39.15 | $38.94 | $39.15 | $39.15 | 915 |
2022-03-01 | $40.02 | $40.02 | $38.80 | $38.91 | $38.91 | 1,292 |
2022-02-28 | $39.79 | $40.50 | $39.79 | $40.05 | $40.05 | 3,899 |
2022-02-25 | $40.02 | $40.65 | $40.02 | $40.65 | $40.65 | 1,000 |
2022-02-24 | $37.71 | $38.87 | $37.54 | $38.87 | $38.87 | 2,376 |
2022-02-23 | $39.53 | $39.53 | $39.41 | $39.41 | $39.41 | 161 |
2022-02-22 | $40.08 | $40.26 | $40.08 | $40.21 | $40.21 | 890 |
2022-02-18 | $40.95 | $41.06 | $40.77 | $40.77 | $40.77 | 635 |
2022-02-17 | $41.48 | $41.48 | $41.00 | $41.00 | $41.00 | 1,247 |
2022-02-16 | $41.98 | $42.26 | $41.71 | $42.21 | $42.21 | 4,525 |
2022-02-15 | $41.87 | $42.19 | $41.87 | $42.12 | $42.12 | 1,310 |
2022-02-14 | $41.58 | $41.58 | $41.08 | $41.26 | $41.26 | 1,077 |
2022-02-11 | $42.35 | $42.35 | $41.48 | $41.54 | $41.54 | 464 |
2022-02-10 | $42.37 | $42.37 | $42.00 | $42.09 | $42.09 | 885 |
2022-02-09 | $43.12 | $43.40 | $43.12 | $43.40 | $43.40 | 1,008 |
2022-02-08 | $41.86 | $42.29 | $41.86 | $42.29 | $42.29 | 1,887 |
2022-02-07 | $41.98 | $41.98 | $41.92 | $41.92 | $41.92 | 522 |
2022-02-04 | $41.17 | $41.87 | $41.17 | $41.71 | $41.71 | 5,591 |
2022-02-03 | $41.20 | $41.20 | $41.08 | $41.08 | $41.08 | 767 |
2022-02-02 | $42.98 | $42.98 | $42.64 | $42.87 | $42.87 | 1,830 |
2022-02-01 | $41.04 | $41.42 | $41.04 | $41.42 | $41.42 | 1,857 |
2022-01-31 | $40.36 | $41.39 | $40.36 | $41.39 | $41.39 | 5,104 |
2022-01-28 | $39.10 | $39.65 | $39.10 | $39.65 | $39.65 | 2,332 |
2022-01-27 | $40.05 | $40.15 | $39.58 | $39.58 | $39.58 | 3,402 |
2022-01-26 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 83 |
2022-01-25 | $41.75 | $42.44 | $41.36 | $42.03 | $42.03 | 2,516 |
2022-01-24 | $41.51 | $42.12 | $41.49 | $42.12 | $42.12 | 1,825 |
2022-01-21 | $43.37 | $43.37 | $42.66 | $42.66 | $42.66 | 1,104 |
2022-01-20 | $44.06 | $44.06 | $42.93 | $42.93 | $42.93 | 967 |
2022-01-19 | $43.61 | $44.00 | $43.32 | $43.32 | $43.32 | 1,273 |
2022-01-18 | $44.65 | $44.65 | $44.48 | $44.55 | $44.55 | 1,421 |
2022-01-14 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 243 |
2022-01-13 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 363 |
2022-01-12 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 150 |
2022-01-11 | $45.00 | $45.72 | $44.70 | $45.72 | $45.72 | 747 |
2022-01-10 | $45.00 | $45.09 | $44.32 | $45.00 | $45.00 | 6,623 |
2022-01-07 | $44.82 | $45.27 | $44.56 | $45.27 | $45.27 | 746 |
2022-01-06 | $45.76 | $46.00 | $45.71 | $45.71 | $45.71 | 1,921 |
2022-01-05 | $47.43 | $47.52 | $46.64 | $46.64 | $46.64 | 4,220 |
2022-01-04 | $46.72 | $47.01 | $46.71 | $46.94 | $46.94 | 2,876 |
2022-01-03 | $45.65 | $45.90 | $45.62 | $45.62 | $45.62 | 1,236 |
2021-12-31 | $45.77 | $45.77 | $45.75 | $45.75 | $45.75 | 183 |
2021-12-30 | $45.92 | $45.93 | $45.60 | $45.65 | $45.65 | 3,609 |
2021-12-29 | $46.12 | $46.12 | $45.62 | $45.77 | $45.77 | 3,508 |
2021-12-28 | $46.42 | $46.51 | $46.01 | $46.21 | $46.21 | 3,263 |
2021-12-27 | $46.17 | $46.20 | $45.80 | $46.11 | $46.11 | 3,708 |
2021-12-23 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 90 |
2021-12-22 | $45.75 | $45.91 | $45.75 | $45.91 | $45.91 | 328 |
2021-12-21 | $45.98 | $45.98 | $45.38 | $45.79 | $45.79 | 1,125 |
2021-12-20 | $44.67 | $45.29 | $44.67 | $45.29 | $45.29 | 1,175 |
2021-12-17 | $46.00 | $46.17 | $46.00 | $46.17 | $46.17 | 539 |
2021-12-16 | $47.50 | $47.50 | $47.28 | $47.28 | $47.28 | 1,227 |
2021-12-15 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 65 |
2021-12-14 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 23 |
2021-12-13 | $45.81 | $45.84 | $45.57 | $45.70 | $45.70 | 2,196 |
2021-12-10 | $46.37 | $46.48 | $46.37 | $46.48 | $46.48 | 413 |
2021-12-09 | $46.31 | $46.52 | $46.31 | $46.52 | $46.52 | 1,645 |
2021-12-08 | $46.76 | $47.15 | $46.76 | $47.15 | $47.15 | 3,674 |
2021-12-07 | $46.85 | $47.19 | $46.85 | $47.19 | $47.19 | 2,198 |
2021-12-06 | $44.84 | $45.27 | $44.84 | $45.12 | $45.12 | 671 |
2021-12-03 | $45.17 | $45.28 | $44.54 | $45.08 | $45.08 | 2,957 |
2021-12-02 | $44.41 | $44.82 | $44.26 | $44.45 | $44.45 | 1,527 |
2021-12-01 | $45.12 | $45.16 | $43.40 | $43.42 | $43.42 | 2,311 |
2021-11-30 | $44.02 | $44.04 | $42.83 | $43.76 | $43.76 | 5,676 |
2021-11-29 | $44.95 | $45.04 | $44.61 | $45.04 | $45.04 | 3,059 |
2021-11-26 | $45.49 | $45.49 | $44.51 | $44.54 | $44.54 | 6,156 |
2021-11-24 | $46.57 | $47.05 | $46.57 | $47.02 | $47.02 | 4,557 |
2021-11-23 | $48.09 | $48.12 | $47.78 | $48.03 | $48.03 | 1,578 |
2021-11-22 | $48.85 | $48.86 | $48.15 | $48.15 | $48.15 | 2,031 |
2021-11-19 | $48.63 | $48.87 | $48.55 | $48.55 | $48.55 | 967 |
2021-11-18 | $48.19 | $48.36 | $48.02 | $48.26 | $48.26 | 2,003 |
2021-11-17 | $48.02 | $48.23 | $47.82 | $48.03 | $48.03 | 1,236 |
2021-11-16 | $48.74 | $48.74 | $48.58 | $48.59 | $48.59 | 926 |
2021-11-15 | $48.92 | $49.03 | $48.75 | $48.83 | $48.83 | 1,761 |
2021-11-12 | $48.66 | $48.94 | $48.66 | $48.94 | $48.94 | 700 |
2021-11-11 | $47.67 | $47.67 | $47.45 | $47.58 | $47.58 | 1,824 |
2021-11-10 | $48.00 | $48.00 | $46.84 | $46.89 | $46.89 | 1,813 |
2021-11-09 | $48.40 | $48.40 | $48.18 | $48.38 | $48.38 | 1,068 |
2021-11-08 | $48.86 | $49.07 | $48.86 | $49.04 | $49.04 | 4,239 |
2021-11-05 | $49.27 | $49.27 | $49.16 | $49.26 | $49.26 | 569 |
2021-11-04 | $49.06 | $49.29 | $48.78 | $49.29 | $49.29 | 6,711 |
2021-11-03 | $47.97 | $48.67 | $47.95 | $48.53 | $48.53 | 1,147 |
2021-11-02 | $47.93 | $48.21 | $47.90 | $48.01 | $48.01 | 5,829 |
2021-11-01 | $47.87 | $48.02 | $47.86 | $48.01 | $48.01 | 6,125 |
2021-10-29 | $46.32 | $46.68 | $46.32 | $46.68 | $46.68 | 211 |
2021-10-28 | $46.21 | $46.94 | $46.21 | $46.84 | $46.84 | 2,420 |
2021-10-27 | $46.56 | $46.70 | $46.03 | $46.03 | $46.03 | 3,655 |
2021-10-26 | $47.26 | $47.30 | $46.81 | $46.81 | $46.81 | 5,291 |
2021-10-25 | $46.57 | $47.03 | $46.50 | $46.74 | $46.74 | 1,961 |
2021-10-22 | $46.84 | $46.85 | $46.65 | $46.72 | $46.72 | 3,885 |
2021-10-21 | $46.09 | $46.21 | $46.00 | $46.04 | $46.04 | 4,842 |
2021-10-20 | $47.58 | $47.72 | $47.56 | $47.58 | $47.58 | 2,244 |
2021-10-19 | $47.49 | $47.67 | $47.49 | $47.65 | $47.65 | 1,022 |
2021-10-18 | $46.91 | $47.28 | $46.84 | $47.13 | $47.13 | 38,684 |
2021-10-15 | $47.62 | $47.86 | $47.50 | $47.60 | $47.60 | 1,791 |
2021-10-14 | $46.85 | $46.85 | $46.59 | $46.71 | $46.71 | 2,419 |
2021-10-13 | $45.80 | $45.80 | $45.52 | $45.72 | $45.72 | 1,130 |
2021-10-12 | $45.80 | $46.13 | $45.80 | $45.93 | $45.93 | 1,902 |
2021-10-11 | $47.39 | $47.39 | $46.55 | $46.55 | $46.55 | 795 |
2021-10-08 | $46.35 | $46.35 | $45.93 | $46.09 | $46.09 | 1,038 |
2021-10-07 | $46.40 | $46.83 | $46.40 | $46.62 | $46.62 | 1,078 |
2021-10-06 | $45.20 | $46.03 | $45.04 | $45.89 | $45.89 | 19,747 |
2021-10-05 | $46.26 | $47.09 | $46.26 | $46.86 | $46.86 | 17,108 |
2021-10-04 | $47.01 | $47.17 | $46.01 | $46.31 | $46.31 | 4,923 |
2021-10-01 | $48.28 | $49.11 | $48.28 | $49.11 | $49.11 | 1,647 |
2021-09-30 | $49.79 | $50.02 | $49.15 | $49.57 | $49.57 | 3,082 |
2021-09-29 | $50.84 | $51.05 | $50.57 | $50.57 | $50.57 | 1,546 |
2021-09-28 | $51.40 | $51.40 | $50.46 | $50.61 | $50.61 | 37,135 |
2021-09-27 | $52.85 | $52.96 | $52.85 | $52.96 | $52.96 | 814 |
2021-09-24 | $52.60 | $53.29 | $52.60 | $52.99 | $52.99 | 33,340 |
2021-09-23 | $53.38 | $53.74 | $53.33 | $53.40 | $53.40 | 10,168 |
2021-09-22 | $53.00 | $53.30 | $52.99 | $53.11 | $53.11 | 4,527 |
2021-09-21 | $53.63 | $53.90 | $53.58 | $53.70 | $53.70 | 40,979 |
2021-09-20 | $53.10 | $53.10 | $52.18 | $52.51 | $52.51 | 11,127 |
2021-09-17 | $54.14 | $54.22 | $53.81 | $54.19 | $54.19 | 11,386 |
2021-09-16 | $54.63 | $55.12 | $54.50 | $55.03 | $55.03 | 5,501 |
2021-09-15 | $54.83 | $55.31 | $54.77 | $55.31 | $55.31 | 3,237 |
2021-09-14 | $55.00 | $55.16 | $54.34 | $54.34 | $54.34 | 2,249 |
2021-09-13 | $55.18 | $55.18 | $54.48 | $54.92 | $54.92 | 36,836 |
2021-09-10 | $55.11 | $55.11 | $53.51 | $53.51 | $53.51 | 6,930 |
2021-09-09 | $53.64 | $53.89 | $53.29 | $53.60 | $53.60 | 1,115 |
2021-09-08 | $53.03 | $53.30 | $52.52 | $52.70 | $52.70 | 8,854 |
2021-09-07 | $52.10 | $53.37 | $52.05 | $53.37 | $53.37 | 5,842 |
2021-09-03 | $50.76 | $52.10 | $50.76 | $52.10 | $52.10 | 4,568 |
2021-09-02 | $49.20 | $49.20 | $49.01 | $49.01 | $49.01 | 265 |
2021-09-01 | $48.29 | $48.95 | $48.29 | $48.56 | $48.56 | 10,416 |
2021-08-31 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 89 |
2021-08-30 | $46.92 | $46.92 | $46.59 | $46.63 | $46.63 | 6,053 |
2021-08-27 | $46.01 | $46.69 | $46.01 | $46.69 | $46.69 | 1,395 |
2021-08-26 | $46.43 | $46.43 | $46.21 | $46.21 | $46.21 | 581 |
2021-08-25 | $46.68 | $46.71 | $46.58 | $46.71 | $46.71 | 5,617 |
2021-08-24 | $46.75 | $46.98 | $46.75 | $46.98 | $46.98 | 240 |
2021-08-23 | $45.69 | $46.17 | $45.69 | $46.08 | $46.08 | 799 |
2021-08-20 | $44.23 | $44.84 | $44.21 | $44.79 | $44.79 | 12,791 |
2021-08-19 | $44.69 | $44.92 | $44.69 | $44.92 | $44.92 | 2,672 |
2021-08-18 | $46.07 | $46.07 | $45.73 | $45.73 | $45.73 | 543 |
2021-08-17 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 54 |
2021-08-16 | $46.74 | $46.97 | $46.74 | $46.97 | $46.97 | 6,651 |
2021-08-13 | $47.45 | $47.59 | $47.30 | $47.55 | $47.55 | 1,286 |
2021-08-12 | $47.45 | $47.45 | $47.27 | $47.27 | $47.27 | 170 |
2021-08-11 | $47.61 | $47.61 | $47.61 | $47.61 | $47.61 | 152 |
2021-08-10 | $46.58 | $46.59 | $46.43 | $46.43 | $46.43 | 1,059 |
2021-08-09 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 113 |
2021-08-06 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 66 |
2021-08-05 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 158 |
2021-08-04 | $46.09 | $46.22 | $46.09 | $46.22 | $46.22 | 240 |
2021-08-03 | $46.41 | $47.22 | $46.40 | $47.22 | $47.22 | 6,176 |
2021-08-02 | $46.99 | $47.00 | $46.22 | $46.31 | $46.31 | 19,472 |
2021-07-30 | $45.59 | $45.69 | $45.48 | $45.69 | $45.69 | 413 |
2021-07-29 | $46.83 | $46.83 | $46.51 | $46.73 | $46.73 | 6,011 |
2021-07-28 | $45.88 | $46.44 | $45.88 | $46.25 | $46.25 | 1,396 |
2021-07-27 | $45.58 | $45.58 | $45.51 | $45.51 | $45.51 | 475 |
2021-07-26 | $46.15 | $46.42 | $45.86 | $46.38 | $46.38 | 15,727 |
2021-07-23 | $46.66 | $46.66 | $46.60 | $46.65 | $46.65 | 341 |
2021-07-22 | $46.26 | $46.26 | $46.19 | $46.19 | $46.19 | 6,078 |
2021-07-21 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 167 |
2021-07-20 | $45.40 | $45.60 | $45.40 | $45.60 | $45.60 | 7,809 |
2021-07-19 | $44.75 | $44.96 | $43.86 | $44.34 | $44.34 | 15,122 |
2021-07-16 | $45.99 | $46.32 | $45.68 | $45.68 | $45.68 | 1,042 |
2021-07-15 | $46.66 | $46.69 | $46.66 | $46.69 | $46.69 | 349 |
2021-07-14 | $47.98 | $48.00 | $47.97 | $47.97 | $47.97 | 747 |
2021-07-13 | $47.39 | $47.39 | $47.39 | $47.39 | $47.39 | 317 |
2021-07-12 | $47.50 | $47.94 | $47.35 | $47.77 | $47.77 | 11,292 |
2021-07-09 | $47.10 | $47.42 | $47.10 | $47.42 | $47.42 | 1,476 |
2021-07-08 | $45.12 | $45.12 | $44.67 | $45.02 | $45.02 | 407 |
2021-07-07 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 106 |
2021-07-06 | $46.32 | $46.48 | $46.32 | $46.48 | $46.48 | 405 |
2021-07-02 | $46.54 | $46.75 | $46.39 | $46.75 | $46.75 | 17,577 |
2021-07-01 | $46.00 | $46.47 | $45.82 | $46.47 | $46.47 | 1,946 |
2021-06-30 | $46.50 | $46.50 | $45.99 | $46.28 | $46.28 | 5,084 |
2021-06-29 | $47.36 | $47.42 | $47.15 | $47.20 | $47.20 | 699 |
2021-06-28 | $47.68 | $47.68 | $47.06 | $47.49 | $47.49 | 11,014 |
2021-06-25 | $47.42 | $47.57 | $47.42 | $47.57 | $47.57 | 289 |
2021-06-24 | $46.98 | $47.13 | $46.90 | $47.13 | $47.13 | 1,680 |
2021-06-23 | $46.40 | $46.50 | $46.18 | $46.18 | $46.18 | 2,098 |
2021-06-22 | $46.95 | $47.07 | $46.95 | $47.07 | $47.07 | 835 |
2021-06-21 | $45.92 | $46.95 | $45.92 | $46.89 | $46.89 | 18,235 |
2021-06-18 | $46.14 | $46.17 | $45.92 | $46.00 | $46.00 | 3,994 |
2021-06-17 | $48.08 | $48.36 | $47.83 | $48.36 | $48.36 | 1,835 |
2021-06-16 | $48.69 | $48.79 | $48.65 | $48.69 | $48.69 | 1,658 |
2021-06-15 | $49.34 | $49.34 | $48.58 | $48.66 | $48.66 | 815 |
2021-06-14 | $47.99 | $48.15 | $47.72 | $48.15 | $48.15 | 2,741 |
2021-06-11 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 491 |
2021-06-10 | $48.28 | $48.28 | $47.99 | $48.01 | $48.01 | 711 |
2021-06-09 | $48.07 | $48.07 | $47.71 | $47.72 | $47.72 | 2,099 |
2021-06-08 | $49.00 | $49.10 | $48.57 | $48.59 | $48.59 | 2,281 |
2021-06-07 | $48.53 | $48.78 | $48.49 | $48.78 | $48.78 | 1,913 |
2021-06-04 | $48.74 | $48.88 | $48.49 | $48.49 | $48.49 | 6,911 |
2021-06-03 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 6 |
2021-06-02 | $47.44 | $47.47 | $47.40 | $47.47 | $47.47 | 774 |
2021-06-01 | $47.57 | $47.57 | $46.55 | $46.56 | $46.56 | 3,991 |
2021-05-28 | $47.00 | $47.56 | $47.00 | $47.25 | $47.25 | 8,427 |
2021-05-27 | $46.55 | $46.73 | $46.55 | $46.73 | $46.73 | 243 |
2021-05-26 | $46.69 | $46.69 | $46.69 | $46.69 | $46.69 | 135 |
2021-05-25 | $46.63 | $46.74 | $46.30 | $46.52 | $46.52 | 7,720 |
2021-05-24 | $46.71 | $46.82 | $46.67 | $46.67 | $46.67 | 3,430 |
2021-05-21 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 549 |
2021-05-20 | $45.79 | $45.79 | $45.76 | $45.77 | $45.77 | 1,090 |
2021-05-19 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 103 |
2021-05-18 | $45.88 | $45.88 | $45.45 | $45.45 | $45.45 | 1,009 |
2021-05-17 | $44.24 | $44.30 | $44.24 | $44.28 | $44.28 | 488 |
2021-05-14 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 341 |
2021-05-13 | $43.72 | $43.72 | $43.72 | $43.72 | $43.72 | 227 |
2021-05-12 | $44.50 | $44.76 | $42.74 | $42.97 | $42.97 | 14,391 |
2021-05-11 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 463 |
2021-05-10 | $48.67 | $48.67 | $47.79 | $47.79 | $47.79 | 5,616 |
2021-05-07 | $47.54 | $48.09 | $47.54 | $47.97 | $47.97 | 1,915 |
2021-05-06 | $46.92 | $47.47 | $46.92 | $47.47 | $47.47 | 263 |
2021-05-05 | $46.75 | $46.91 | $46.75 | $46.82 | $46.82 | 1,000 |
2021-05-04 | $46.11 | $46.24 | $45.43 | $45.74 | $45.74 | 6,290 |
2021-05-03 | $46.42 | $46.83 | $46.30 | $46.83 | $46.83 | 5,814 |
2021-04-30 | $45.65 | $45.65 | $45.65 | $45.65 | $45.65 | 269 |
2021-04-29 | $46.80 | $46.80 | $46.48 | $46.60 | $46.60 | 1,230 |
2021-04-28 | $46.60 | $46.84 | $46.51 | $46.51 | $46.51 | 988 |
2021-04-27 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 215 |
2021-04-26 | $48.65 | $48.65 | $47.64 | $47.70 | $47.70 | 1,959 |
2021-04-23 | $47.60 | $48.36 | $47.60 | $48.36 | $48.36 | 1,242 |
2021-04-22 | $47.85 | $47.85 | $47.45 | $47.45 | $47.45 | 227 |
2021-04-21 | $46.32 | $47.17 | $46.32 | $47.10 | $47.10 | 10,550 |
2021-04-20 | $46.48 | $46.51 | $46.40 | $46.40 | $46.40 | 571 |
2021-04-19 | $49.13 | $49.13 | $48.39 | $48.48 | $48.48 | 623 |
2021-04-16 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 41 |
2021-04-15 | $49.29 | $49.29 | $49.21 | $49.21 | $49.21 | 320 |
2021-04-14 | $48.78 | $49.16 | $48.67 | $48.67 | $48.67 | 2,092 |
2021-04-13 | $48.60 | $49.11 | $48.60 | $49.11 | $49.11 | 403 |
2021-04-12 | $48.45 | $48.45 | $48.45 | $48.45 | $48.45 | 67 |
2021-04-09 | $48.72 | $49.06 | $48.72 | $49.06 | $49.06 | 434 |
2021-04-08 | $48.42 | $48.42 | $48.42 | $48.42 | $48.42 | 38 |
2021-04-07 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 66 |
2021-04-06 | $48.10 | $48.10 | $48.01 | $48.01 | $48.01 | 526 |
2021-04-05 | $49.07 | $49.47 | $49.07 | $49.47 | $49.47 | 1,174 |
2021-04-01 | $47.90 | $48.45 | $47.90 | $48.45 | $48.45 | 1,223 |
2021-03-31 | $47.39 | $47.55 | $47.39 | $47.55 | $47.55 | 338 |
2021-03-30 | $48.67 | $48.67 | $48.02 | $48.41 | $48.41 | 1,176 |
2021-03-29 | $49.32 | $49.32 | $48.64 | $49.08 | $49.08 | 6,388 |
2021-03-26 | $48.78 | $49.66 | $48.78 | $49.66 | $49.66 | 429 |
2021-03-25 | $47.65 | $48.43 | $47.65 | $48.38 | $48.38 | 2,994 |
2021-03-24 | $47.51 | $47.51 | $47.39 | $47.39 | $47.39 | 443 |
2021-03-23 | $48.76 | $48.76 | $48.37 | $48.37 | $48.37 | 1,610 |
2021-03-22 | $49.70 | $49.81 | $49.70 | $49.81 | $49.81 | 246 |
2021-03-19 | $49.71 | $50.61 | $49.71 | $50.61 | $50.61 | 1,171 |
2021-03-18 | $50.20 | $50.60 | $49.99 | $49.99 | $49.99 | 712 |
2021-03-17 | $48.85 | $49.55 | $48.85 | $49.55 | $49.55 | 2,524 |
2021-03-16 | $49.03 | $49.16 | $48.97 | $48.98 | $48.98 | 2,529 |
2021-03-15 | $48.05 | $48.64 | $47.98 | $48.64 | $48.64 | 8,724 |
2021-03-12 | $47.82 | $48.09 | $47.82 | $48.09 | $48.09 | 621 |
2021-03-11 | $47.23 | $47.23 | $46.82 | $46.85 | $46.85 | 901 |
2021-03-10 | $47.21 | $47.41 | $47.10 | $47.41 | $47.41 | 563 |
2021-03-09 | $46.60 | $47.28 | $46.58 | $47.02 | $47.02 | 3,127 |
2021-03-08 | $45.78 | $46.48 | $45.78 | $46.00 | $46.00 | 1,581 |
2021-03-05 | $46.30 | $47.04 | $46.30 | $47.04 | $47.04 | 3,151 |
2021-03-04 | $46.59 | $46.59 | $46.22 | $46.22 | $46.22 | 945 |
2021-03-03 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 115 |
2021-03-02 | $47.89 | $47.99 | $47.76 | $47.76 | $47.76 | 3,545 |
2021-03-01 | $48.56 | $48.84 | $48.13 | $48.74 | $48.74 | 5,881 |
2021-02-26 | $47.93 | $47.93 | $47.00 | $47.30 | $47.30 | 9,588 |
2021-02-25 | $50.14 | $50.33 | $48.45 | $48.68 | $48.68 | 6,957 |
2021-02-24 | $49.40 | $50.50 | $49.38 | $50.41 | $50.41 | 7,678 |
2021-02-23 | $50.56 | $51.25 | $50.56 | $51.25 | $51.25 | 4,461 |
2021-02-22 | $51.67 | $52.00 | $51.13 | $51.48 | $51.48 | 8,002 |
2021-02-19 | $51.51 | $51.76 | $51.51 | $51.66 | $51.66 | 2,197 |
2021-02-18 | $50.76 | $51.08 | $50.40 | $51.08 | $51.08 | 3,011 |
2021-02-17 | $52.13 | $52.51 | $51.82 | $52.28 | $52.28 | 8,316 |
2021-02-16 | $53.29 | $53.29 | $52.43 | $52.46 | $52.46 | 7,269 |
2021-02-12 | $51.57 | $51.97 | $51.57 | $51.97 | $51.97 | 1,832 |
2021-02-11 | $51.26 | $51.36 | $51.06 | $51.31 | $51.31 | 2,983 |
2021-02-10 | $51.24 | $51.24 | $50.64 | $50.80 | $50.80 | 2,344 |
2021-02-09 | $50.98 | $51.22 | $50.94 | $51.04 | $51.04 | 4,768 |
2021-02-08 | $50.59 | $50.59 | $50.45 | $50.45 | $50.45 | 2,838 |
2021-02-05 | $48.67 | $48.76 | $48.67 | $48.76 | $48.76 | 269 |
2021-02-04 | $47.49 | $48.03 | $47.49 | $48.03 | $48.03 | 6,658 |
2021-02-03 | $47.90 | $47.99 | $47.88 | $47.88 | $47.88 | 911 |
2021-02-02 | $47.11 | $47.39 | $47.11 | $47.39 | $47.39 | 1,011 |
2021-02-01 | $46.18 | $46.66 | $46.14 | $46.66 | $46.66 | 3,167 |
2021-01-29 | $46.52 | $46.52 | $45.40 | $45.65 | $45.65 | 8,901 |
2021-01-28 | $47.07 | $47.89 | $47.07 | $47.72 | $47.72 | 6,003 |
2021-01-27 | $47.80 | $47.91 | $47.02 | $47.03 | $47.03 | 6,285 |
2021-01-26 | $49.19 | $49.33 | $49.09 | $49.16 | $49.16 | 3,158 |
2021-01-25 | $48.50 | $49.17 | $47.75 | $49.17 | $49.17 | 2,129 |
2021-01-22 | $48.50 | $48.91 | $48.50 | $48.91 | $48.91 | 2,672 |
2021-01-21 | $48.61 | $48.84 | $48.61 | $48.84 | $48.84 | 943 |
2021-01-20 | $48.74 | $49.20 | $48.74 | $49.20 | $49.20 | 405 |
2021-01-19 | $48.59 | $48.72 | $48.38 | $48.72 | $48.72 | 22,379 |
2021-01-15 | $48.42 | $48.47 | $47.67 | $48.16 | $48.16 | 19,245 |
2021-01-14 | $49.70 | $50.15 | $49.67 | $49.83 | $49.83 | 6,910 |
2021-01-13 | $48.81 | $49.03 | $48.76 | $48.91 | $48.91 | 2,782 |
2021-01-12 | $48.03 | $48.57 | $48.03 | $48.57 | $48.57 | 5,050 |
2021-01-11 | $47.60 | $48.11 | $47.60 | $48.11 | $48.11 | 3,735 |
2021-01-08 | $48.70 | $49.06 | $48.08 | $49.06 | $49.06 | 4,496 |
2021-01-07 | $47.45 | $47.45 | $47.09 | $47.37 | $47.37 | 2,284 |
2021-01-06 | $46.57 | $47.66 | $46.57 | $47.47 | $47.47 | 1,734 |
2021-01-05 | $45.79 | $46.37 | $45.79 | $46.37 | $46.37 | 1,279 |
2021-01-04 | $46.80 | $46.80 | $45.39 | $45.52 | $45.52 | 6,092 |
2020-12-31 | $46.54 | $46.78 | $46.48 | $46.66 | $46.66 | 3,922 |
2020-12-30 | $46.80 | $46.98 | $46.33 | $46.33 | $46.33 | 4,279 |
2020-12-29 | $46.58 | $46.90 | $46.30 | $46.30 | $46.30 | 5,057 |
2020-12-28 | $44.88 | $45.31 | $44.88 | $45.17 | $45.17 | 5,181 |
2020-12-24 | $44.32 | $44.43 | $44.31 | $44.33 | $44.33 | 2,315 |
2020-12-23 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 317 |
2020-12-22 | $43.92 | $44.81 | $43.92 | $44.31 | $44.31 | 2,121 |
2020-12-21 | $43.48 | $44.36 | $43.48 | $44.36 | $44.36 | 4,259 |
2020-12-18 | $46.19 | $46.19 | $45.34 | $45.37 | $45.37 | 2,168 |
2020-12-17 | $45.53 | $45.53 | $45.53 | $45.53 | $45.53 | 140 |
2020-12-16 | $44.92 | $45.03 | $44.84 | $45.03 | $45.03 | 3,103 |
2020-12-15 | $44.70 | $45.10 | $44.57 | $45.10 | $45.10 | 7,195 |
2020-12-14 | $44.83 | $45.00 | $44.43 | $44.43 | $44.43 | 5,629 |
2020-12-11 | $44.10 | $44.12 | $44.04 | $44.12 | $44.12 | 4,950 |
2020-12-10 | $43.64 | $43.98 | $43.64 | $43.98 | $43.98 | 4,400 |
2020-12-09 | $44.09 | $44.09 | $43.32 | $43.81 | $43.81 | 12,950 |
2020-12-08 | $43.35 | $43.35 | $42.91 | $43.19 | $43.19 | 3,868 |
2020-12-07 | $43.20 | $43.37 | $42.76 | $43.00 | $43.00 | 11,119 |
2020-12-04 | $44.01 | $44.20 | $44.01 | $44.20 | $44.20 | 6,687 |
2020-12-03 | $44.02 | $44.24 | $43.98 | $43.98 | $43.98 | 2,958 |
2020-12-02 | $43.81 | $43.82 | $43.74 | $43.74 | $43.74 | 1,120 |
2020-12-01 | $43.79 | $44.13 | $43.69 | $43.89 | $43.89 | 11,203 |
2020-11-30 | $43.60 | $43.60 | $42.29 | $42.29 | $42.29 | 5,422 |
2020-11-27 | $44.58 | $44.74 | $44.52 | $44.57 | $44.57 | 3,287 |
2020-11-25 | $42.87 | $43.58 | $42.74 | $43.38 | $43.38 | 2,161 |
2020-11-24 | $43.85 | $44.65 | $43.85 | $43.99 | $43.99 | 3,281 |
2020-11-23 | $43.80 | $43.80 | $42.73 | $42.73 | $42.73 | 6,956 |
2020-11-20 | $42.16 | $42.83 | $42.16 | $42.65 | $42.65 | 7,682 |
2020-11-19 | $40.79 | $42.08 | $40.79 | $41.94 | $41.94 | 5,191 |
2020-11-18 | $41.97 | $42.06 | $41.28 | $41.28 | $41.28 | 4,840 |
2020-11-17 | $41.53 | $42.44 | $41.53 | $41.78 | $41.78 | 3,053 |
2020-11-16 | $42.20 | $42.20 | $41.73 | $42.08 | $42.08 | 13,124 |
2020-11-13 | $40.94 | $40.94 | $40.81 | $40.81 | $40.81 | 394 |
2020-11-12 | $39.99 | $39.99 | $39.74 | $39.74 | $39.74 | 708 |
2020-11-11 | $41.05 | $41.05 | $40.98 | $40.98 | $40.98 | 1,033 |
2020-11-10 | $40.44 | $40.87 | $40.44 | $40.50 | $40.50 | 833 |
2020-11-09 | $42.17 | $42.17 | $40.87 | $40.87 | $40.87 | 1,607 |
2020-11-06 | $38.48 | $38.76 | $38.48 | $38.59 | $38.59 | 3,171 |
2020-11-05 | $38.44 | $38.44 | $38.25 | $38.44 | $38.44 | 2,570 |
2020-11-04 | $36.78 | $37.11 | $36.31 | $36.71 | $36.71 | 4,257 |
2020-11-03 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 187 |
2020-11-02 | $35.35 | $35.38 | $35.27 | $35.37 | $35.37 | 11,631 |
2020-10-30 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 10,877 |
2020-10-29 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 114 |
2020-10-28 | $35.00 | $35.00 | $34.54 | $34.54 | $34.54 | 8,007 |
2020-10-27 | $35.51 | $35.51 | $35.35 | $35.35 | $35.35 | 843 |
2020-10-26 | $35.21 | $35.23 | $35.21 | $35.23 | $35.23 | 131 |
2020-10-23 | $35.83 | $35.94 | $35.83 | $35.94 | $35.94 | 138 |
2020-10-22 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 41 |
2020-10-21 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 248 |
2020-10-20 | $35.34 | $35.53 | $35.34 | $35.53 | $35.53 | 248 |
2020-10-19 | $35.87 | $35.87 | $35.55 | $35.55 | $35.55 | 4,468 |
2020-10-16 | $35.35 | $35.61 | $35.35 | $35.54 | $35.54 | 3,893 |
2020-10-15 | $35.57 | $35.59 | $35.57 | $35.59 | $35.59 | 296 |
2020-10-14 | $36.39 | $36.39 | $36.24 | $36.24 | $36.24 | 2,079 |
2020-10-13 | $35.98 | $36.09 | $35.98 | $36.09 | $36.09 | 320 |
2020-10-12 | $36.34 | $36.36 | $36.30 | $36.36 | $36.36 | 1,506 |
2020-10-09 | $36.10 | $36.13 | $36.10 | $36.12 | $36.12 | 1,057 |
2020-10-08 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 9 |
2020-10-07 | $36.35 | $36.35 | $36.04 | $36.12 | $36.12 | 1,398 |
2020-10-06 | $36.03 | $36.14 | $35.74 | $35.76 | $35.76 | 2,000 |
2020-10-05 | $35.68 | $35.86 | $35.64 | $35.86 | $35.86 | 2,434 |
2020-10-02 | $35.13 | $35.29 | $35.13 | $35.29 | $35.29 | 255 |
2020-10-01 | $35.65 | $35.73 | $35.55 | $35.72 | $35.72 | 2,707 |
2020-09-30 | $35.80 | $35.84 | $35.76 | $35.76 | $35.76 | 1,879 |
2020-09-29 | $36.34 | $36.43 | $36.20 | $36.21 | $36.21 | 893 |
2020-09-28 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 253 |
2020-09-25 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 23 |
2020-09-24 | $35.29 | $35.36 | $35.25 | $35.27 | $35.27 | 5,100 |
2020-09-23 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 101 |
2020-09-22 | $34.83 | $35.11 | $34.83 | $35.11 | $35.11 | 101 |
2020-09-21 | $34.40 | $34.90 | $34.40 | $34.90 | $34.90 | 2,003 |
2020-09-18 | $36.40 | $36.41 | $35.95 | $35.95 | $35.95 | 2,989 |
2020-09-17 | $35.82 | $36.21 | $35.82 | $36.21 | $36.21 | 2,908 |
2020-09-16 | $36.14 | $36.49 | $36.11 | $36.16 | $36.16 | 7,159 |
2020-09-15 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 63 |
2020-09-14 | $35.74 | $35.80 | $35.69 | $35.69 | $35.69 | 877 |
2020-09-11 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 254 |
2020-09-10 | $34.76 | $34.76 | $34.31 | $34.31 | $34.31 | 781 |
2020-09-09 | $33.97 | $34.30 | $33.97 | $34.21 | $34.21 | 4,837 |
2020-09-08 | $33.68 | $34.03 | $33.63 | $34.03 | $34.03 | 15,833 |
2020-09-04 | $34.54 | $34.58 | $33.91 | $34.54 | $34.54 | 9,285 |
2020-09-03 | $35.16 | $35.42 | $34.06 | $34.13 | $34.13 | 16,312 |
2020-09-02 | $34.97 | $35.37 | $34.97 | $35.37 | $35.37 | 9,283 |
2020-09-01 | $34.42 | $34.67 | $34.33 | $34.67 | $34.67 | 11,213 |
2020-08-31 | $34.57 | $34.69 | $34.55 | $34.55 | $34.55 | 2,572 |
2020-08-28 | $34.46 | $34.57 | $34.22 | $34.57 | $34.57 | 18,182 |
2020-08-27 | $34.54 | $34.61 | $34.01 | $34.27 | $34.27 | 7,150 |
2020-08-26 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 21,206 |
2020-08-25 | $35.23 | $35.24 | $34.78 | $34.78 | $34.78 | 21,206 |
2020-08-24 | $34.68 | $34.77 | $34.68 | $34.77 | $34.77 | 494 |
2020-08-21 | $33.90 | $34.06 | $33.88 | $34.06 | $34.06 | 12,519 |
2020-08-20 | $33.97 | $34.25 | $33.97 | $34.25 | $34.25 | 7,493 |
2020-08-19 | $34.78 | $34.78 | $34.50 | $34.50 | $34.50 | 290 |
2020-08-18 | $34.96 | $34.98 | $34.87 | $34.87 | $34.87 | 6,085 |
2020-08-17 | $34.45 | $34.59 | $34.45 | $34.59 | $34.59 | 526 |
2020-08-14 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 20 |
2020-08-13 | $34.51 | $34.51 | $34.29 | $34.29 | $34.29 | 4,322 |
2020-08-12 | $34.49 | $34.49 | $34.46 | $34.46 | $34.46 | 301 |
2020-08-11 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 7 |
2020-08-10 | $32.42 | $32.59 | $32.42 | $32.59 | $32.59 | 576 |
2020-08-07 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 142 |
2020-08-06 | $32.24 | $32.32 | $32.10 | $32.32 | $32.32 | 2,894 |
2020-08-05 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 30 |
2020-08-04 | $32.15 | $32.39 | $32.13 | $32.39 | $32.39 | 630 |
2020-08-03 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 2 |
2020-07-31 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 2 |
2020-07-30 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 35 |
2020-07-29 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 106 |
2020-07-28 | $33.20 | $33.20 | $33.14 | $33.14 | $33.14 | 106 |
2020-07-27 | $33.00 | $33.37 | $33.00 | $33.37 | $33.37 | 652 |
2020-07-24 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 3 |
2020-07-23 | $32.47 | $32.47 | $32.16 | $32.16 | $32.16 | 1,252 |
2020-07-22 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 98 |
2020-07-21 | $32.64 | $32.81 | $32.60 | $32.69 | $32.69 | 4,226 |
2020-07-20 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 0 |
2020-07-17 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 100 |
2020-07-16 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 100 |
2020-07-15 | $33.25 | $33.25 | $32.96 | $33.07 | $33.07 | 990 |
2020-07-14 | $32.21 | $32.41 | $32.21 | $32.41 | $32.41 | 130 |
2020-07-13 | $32.17 | $32.17 | $32.03 | $32.03 | $32.03 | 100 |
2020-07-10 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 10 |
2020-07-09 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 100 |
2020-07-08 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 100 |
2020-07-07 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 200 |
2020-07-06 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 160 |
2020-07-02 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 50 |
2020-07-01 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 100 |
2020-06-30 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
2020-06-29 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 100 |
2020-06-26 | $32.49 | $32.49 | $32.01 | $32.01 | $32.01 | 201 |
2020-06-25 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 130 |
2020-06-24 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 4 |
2020-06-23 | $33.19 | $33.32 | $33.19 | $33.32 | $33.32 | 313 |
2020-06-22 | $32.72 | $32.96 | $32.72 | $32.96 | $32.96 | 1,590 |
2020-06-19 | $33.45 | $33.45 | $32.57 | $32.57 | $32.57 | 508 |
2020-06-18 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
2020-06-17 | $33.03 | $33.16 | $32.96 | $33.16 | $33.16 | 2,531 |
2020-06-16 | $33.36 | $33.36 | $32.68 | $32.68 | $32.68 | 244 |
2020-06-15 | $30.97 | $31.44 | $30.97 | $31.34 | $31.34 | 2,601 |
2020-06-12 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 137 |
2020-06-11 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 443 |
2020-06-10 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 55 |
2020-06-09 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 148 |
2020-06-08 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 31 |
2020-06-05 | $33.48 | $33.48 | $33.41 | $33.41 | $33.41 | 197 |
2020-06-04 | $32.58 | $32.58 | $32.19 | $32.23 | $32.23 | 22,770 |
2020-06-03 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 98 |
2020-06-02 | $32.54 | $32.69 | $32.54 | $32.58 | $32.58 | 22,374 |
2020-06-01 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 33 |
2020-05-29 | $31.10 | $31.33 | $31.10 | $31.33 | $31.33 | 239 |
2020-05-28 | $32.52 | $32.52 | $31.99 | $31.99 | $31.99 | 688 |
2020-05-27 | $30.65 | $31.07 | $30.65 | $31.07 | $31.07 | 230 |
2020-05-26 | $30.38 | $30.38 | $30.16 | $30.27 | $30.27 | 1,445 |
2020-05-22 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 55 |
2020-05-21 | $28.35 | $28.35 | $28.28 | $28.28 | $28.28 | 539 |
2020-05-20 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 57 |
2020-05-19 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 216 |
2020-05-18 | $28.20 | $28.74 | $28.20 | $28.74 | $28.74 | 219 |
2020-05-15 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 130 |
2020-05-14 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 448 |
2020-05-13 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 79 |
2020-05-12 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 393 |
2020-05-11 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 258 |
2020-05-08 | $28.00 | $28.02 | $28.00 | $28.02 | $28.02 | 258 |
2020-05-07 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 135 |
2020-05-06 | $26.78 | $26.78 | $26.39 | $26.39 | $26.39 | 131 |
2020-05-05 | $26.60 | $26.75 | $26.60 | $26.75 | $26.75 | 1,916 |
2020-05-04 | $25.70 | $26.22 | $25.70 | $26.22 | $26.22 | 1,814 |
2020-05-01 | $26.53 | $26.53 | $26.49 | $26.49 | $26.49 | 414 |
2020-04-30 | $27.57 | $27.57 | $27.21 | $27.43 | $27.43 | 554 |
2020-04-29 | $29.46 | $29.46 | $29.11 | $29.11 | $29.11 | 351 |
2020-04-28 | $28.17 | $28.17 | $28.10 | $28.10 | $28.10 | 541 |
2020-04-27 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 85 |
2020-04-24 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 1 |
2020-04-23 | $26.84 | $26.84 | $26.29 | $26.29 | $26.29 | 4,591 |
2020-04-22 | $25.97 | $26.16 | $25.97 | $26.16 | $26.16 | 408 |
2020-04-21 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 636 |
2020-04-20 | $26.22 | $26.22 | $25.80 | $25.80 | $25.80 | 287 |
2020-04-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 342 |
2020-04-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 75 |
2020-04-15 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 274 |
2020-04-14 | $27.17 | $27.17 | $26.85 | $26.85 | $26.85 | 525 |
2020-04-13 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
2020-04-09 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 121 |
2020-04-08 | $25.47 | $25.60 | $25.47 | $25.51 | $25.51 | 393 |
2020-04-07 | $26.89 | $26.89 | $25.67 | $25.67 | $25.67 | 1,022 |
2020-04-06 | $24.38 | $24.92 | $24.38 | $24.92 | $24.92 | 870 |
2020-04-03 | $22.71 | $22.71 | $22.34 | $22.50 | $22.50 | 781 |
2020-04-02 | $23.10 | $23.50 | $23.10 | $23.50 | $23.50 | 369 |
2020-04-01 | $23.35 | $23.35 | $22.88 | $22.93 | $22.93 | 2,070 |
2020-03-31 | $24.74 | $25.68 | $24.70 | $25.22 | $25.22 | 403 |
2020-03-30 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 295 |
2020-03-27 | $25.97 | $26.45 | $25.97 | $26.13 | $26.13 | 1,080 |
2020-03-26 | $24.91 | $26.20 | $24.91 | $26.20 | $26.20 | 3,388 |
2020-03-25 | $23.59 | $25.00 | $23.50 | $24.55 | $24.55 | 4,760 |
2020-03-24 | $24.00 | $24.00 | $23.70 | $23.71 | $23.71 | 1,378 |
2020-03-23 | $20.88 | $21.31 | $20.88 | $20.95 | $20.95 | 890 |
2020-03-20 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 230 |
2020-03-19 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 110 |
2020-03-18 | $20.03 | $20.68 | $20.01 | $20.68 | $20.68 | 912 |
2020-03-17 | $21.36 | $21.64 | $21.31 | $21.31 | $21.31 | 1,186 |
2020-03-16 | $19.79 | $20.19 | $17.75 | $20.19 | $20.19 | 754 |
2020-03-13 | $22.62 | $22.62 | $21.30 | $22.37 | $22.37 | 753 |
2020-03-12 | $22.52 | $22.52 | $20.81 | $20.81 | $20.81 | 4,050 |
2020-03-11 | $26.58 | $26.58 | $26.33 | $26.44 | $26.44 | 2,237 |
2020-03-10 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 165 |
2020-03-09 | $27.16 | $27.16 | $26.84 | $26.84 | $26.84 | 1,061 |
2020-03-06 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 6 |
2020-03-05 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 6 |
2020-03-04 | $31.42 | $31.46 | $31.40 | $31.40 | $31.40 | 255 |
2020-03-03 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 58 |
2020-03-02 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 1 |
2020-02-28 | $29.55 | $30.00 | $28.88 | $30.00 | $30.00 | 914 |
2020-02-27 | $30.68 | $31.50 | $30.34 | $30.34 | $30.34 | 1,431 |
2020-02-26 | $32.99 | $32.99 | $32.55 | $32.55 | $32.55 | 183 |
2020-02-25 | $32.44 | $32.44 | $32.00 | $32.11 | $32.11 | 627 |
2020-02-24 | $32.83 | $32.83 | $32.23 | $32.34 | $32.34 | 1,015 |
2020-02-21 | $34.66 | $34.66 | $34.60 | $34.60 | $34.60 | 204 |
2020-02-20 | $35.00 | $35.15 | $35.00 | $35.15 | $35.15 | 820 |
2020-02-19 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 3 |
2020-02-18 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 15 |
2020-02-14 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 0 |
2020-02-13 | $37.49 | $37.56 | $37.49 | $37.50 | $37.50 | 224 |
2020-02-12 | $38.29 | $38.30 | $38.21 | $38.21 | $38.21 | 2,450 |
2020-02-11 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 62 |
2020-02-10 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 2 |
2020-02-07 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 222 |
2020-02-06 | $38.82 | $39.02 | $38.82 | $39.02 | $39.02 | 158 |
2020-02-05 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 39 |
2020-02-04 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 2 |
2020-02-03 | $36.74 | $36.74 | $36.67 | $36.67 | $36.67 | 365 |
2020-01-31 | $35.90 | $36.07 | $35.90 | $36.07 | $36.07 | 297 |
2020-01-30 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 15 |
2020-01-29 | $37.64 | $37.64 | $37.45 | $37.45 | $37.45 | 102 |
2020-01-28 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 38 |
2020-01-27 | $37.22 | $37.22 | $37.06 | $37.06 | $37.06 | 5,087 |
2020-01-24 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 244 |
2020-01-23 | $38.46 | $38.79 | $38.46 | $38.79 | $38.79 | 112 |
2020-01-22 | $38.85 | $38.85 | $38.65 | $38.65 | $38.65 | 119 |
2020-01-21 | $38.50 | $38.50 | $38.36 | $38.36 | $38.36 | 333 |
2020-01-17 | $38.65 | $38.74 | $38.65 | $38.74 | $38.74 | 298 |
2020-01-16 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 14 |
2020-01-15 | $38.63 | $38.63 | $38.60 | $38.60 | $38.60 | 411 |
2020-01-14 | $38.81 | $38.94 | $38.81 | $38.94 | $38.94 | 920 |
2020-01-13 | $38.34 | $38.87 | $38.34 | $38.87 | $38.87 | 1,109 |
2020-01-10 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 16 |
2020-01-09 | $38.88 | $38.98 | $38.88 | $38.98 | $38.98 | 104 |
2020-01-08 | $38.43 | $38.55 | $38.43 | $38.55 | $38.55 | 402 |
2020-01-07 | $38.65 | $38.65 | $38.50 | $38.50 | $38.50 | 296 |
2020-01-06 | $38.32 | $38.37 | $38.30 | $38.37 | $38.37 | 650 |
2020-01-03 | $38.40 | $38.46 | $38.15 | $38.15 | $38.15 | 4,855 |
2020-01-02 | $38.81 | $38.94 | $38.81 | $38.94 | $38.94 | 143 |
2019-12-31 | $38.03 | $38.18 | $38.03 | $38.18 | $38.18 | 3,387 |
2019-12-30 | $38.18 | $38.18 | $37.95 | $37.95 | $37.95 | 119 |
2019-12-27 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 271 |
2019-12-26 | $38.73 | $38.78 | $38.73 | $38.78 | $38.78 | 152 |
2019-12-24 | $38.63 | $38.63 | $38.57 | $38.57 | $38.57 | 277 |
2019-12-23 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 20 |
2019-12-20 | $38.98 | $39.10 | $38.98 | $39.00 | $39.00 | 295 |
2019-12-19 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 30 |
2019-12-18 | $39.07 | $39.15 | $39.07 | $39.08 | $39.08 | 1,071 |
2019-12-17 | $39.36 | $39.61 | $39.36 | $39.54 | $39.54 | 1,627 |
2019-12-16 | $39.43 | $39.60 | $39.34 | $39.60 | $39.60 | 27,377 |
2019-12-13 | $39.24 | $39.27 | $39.24 | $39.27 | $39.27 | 234 |
2019-12-12 | $38.76 | $39.09 | $38.76 | $39.09 | $39.09 | 500 |
2019-12-11 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 4 |
2019-12-10 | $38.85 | $38.85 | $38.73 | $38.73 | $38.73 | 339 |
2019-12-09 | $39.14 | $39.14 | $38.82 | $38.82 | $38.82 | 2,765 |
2019-12-06 | $39.22 | $39.27 | $39.18 | $39.26 | $39.26 | 919 |
2019-12-05 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 47 |
2019-12-04 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 175 |
2019-12-03 | $37.32 | $37.83 | $37.32 | $37.83 | $37.83 | 546 |
2019-12-02 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 92 |
2019-11-29 | $37.62 | $37.67 | $37.62 | $37.67 | $37.67 | 687 |
2019-11-27 | $38.40 | $38.42 | $38.37 | $38.37 | $38.37 | 1,100 |
2019-11-26 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
2019-11-25 | $38.23 | $38.40 | $38.23 | $38.40 | $38.40 | 767 |
2019-11-22 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 2 |
2019-11-21 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 35 |
2019-11-20 | $37.94 | $37.94 | $37.74 | $37.83 | $37.83 | 1,068 |
2019-11-19 | $38.24 | $38.24 | $38.02 | $38.02 | $38.02 | 168 |
2019-11-18 | $38.09 | $38.23 | $38.00 | $38.23 | $38.23 | 2,814 |
2019-11-15 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 13 |
2019-11-14 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 32 |
2019-11-13 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 14 |
2019-11-12 | $38.46 | $38.46 | $38.36 | $38.36 | $38.36 | 3,312 |
2019-11-11 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 0 |
2019-11-08 | $38.46 | $38.46 | $38.12 | $38.43 | $38.43 | 2,928 |
2019-11-07 | $38.64 | $38.64 | $38.49 | $38.49 | $38.49 | 745 |
2019-11-06 | $38.14 | $38.14 | $38.06 | $38.06 | $38.06 | 170 |
2019-11-05 | $38.02 | $38.16 | $38.02 | $38.16 | $38.16 | 340 |
2019-11-04 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 40 |
2019-11-01 | $37.69 | $37.74 | $37.60 | $37.60 | $37.60 | 1,115 |
2019-10-31 | $36.87 | $36.87 | $36.60 | $36.81 | $36.81 | 5,293 |
2019-10-30 | $36.59 | $36.86 | $36.41 | $36.86 | $36.86 | 11,526 |
2019-10-29 | $36.64 | $36.68 | $36.60 | $36.66 | $36.66 | 1,407 |
2019-10-28 | $36.19 | $36.37 | $36.19 | $36.37 | $36.37 | 342 |
2019-10-25 | $35.90 | $36.21 | $35.90 | $36.21 | $36.21 | 481 |
2019-10-24 | $36.01 | $36.23 | $35.98 | $36.23 | $36.23 | 2,111 |
2019-10-23 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 4 |
2019-10-22 | $36.03 | $36.03 | $35.90 | $35.90 | $35.90 | 502 |
2019-10-21 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 133 |
2019-10-18 | $35.26 | $35.35 | $35.26 | $35.35 | $35.35 | 605 |
2019-10-17 | $35.37 | $35.37 | $35.22 | $35.36 | $35.36 | 1,569 |
2019-10-16 | $35.58 | $35.63 | $35.58 | $35.63 | $35.63 | 100 |
2019-10-15 | $35.08 | $35.88 | $35.08 | $35.74 | $35.74 | 2,100 |
2019-10-14 | $34.87 | $34.87 | $34.79 | $34.79 | $34.79 | 104 |
2019-10-11 | $34.99 | $35.11 | $34.99 | $35.11 | $35.11 | 443 |
2019-10-10 | $33.78 | $34.24 | $33.78 | $34.17 | $34.17 | 2,314 |
2019-10-09 | $34.16 | $34.25 | $34.05 | $34.23 | $34.23 | 24,053 |
2019-10-08 | $34.00 | $34.11 | $33.76 | $33.76 | $33.76 | 3,682 |
2019-10-07 | $34.35 | $34.35 | $34.25 | $34.25 | $34.25 | 103 |
2019-10-04 | $34.37 | $34.61 | $34.08 | $34.61 | $34.61 | 1,210 |
2019-10-03 | $33.37 | $33.76 | $33.23 | $33.76 | $33.76 | 1,508 |
2019-10-02 | $33.57 | $33.64 | $33.31 | $33.46 | $33.46 | 5,480 |
2019-10-01 | $34.68 | $34.68 | $34.30 | $34.30 | $34.30 | 900 |
2019-09-30 | $34.36 | $34.61 | $34.36 | $34.57 | $34.57 | 1,994 |
2019-09-27 | $34.96 | $34.96 | $34.37 | $34.38 | $34.38 | 1,975 |
2019-09-26 | $35.35 | $35.39 | $35.23 | $35.36 | $35.36 | 15,855 |
2019-09-25 | $34.80 | $35.18 | $34.80 | $35.18 | $35.18 | 1,359 |
2019-09-24 | $35.04 | $35.04 | $35.04 | $35.04 | $35.02 | 0 |
2019-09-23 | $34.74 | $34.85 | $34.74 | $34.85 | $34.83 | 133 |
2019-09-20 | $35.12 | $35.13 | $35.00 | $35.00 | $34.98 | 303 |
2019-09-19 | $35.14 | $35.15 | $35.08 | $35.08 | $35.07 | 3,312 |
2019-09-18 | $34.19 | $34.61 | $34.19 | $34.61 | $34.59 | 412 |
2019-09-17 | $34.74 | $34.74 | $34.74 | $34.74 | $34.72 | 0 |
2019-09-16 | $34.89 | $34.89 | $34.51 | $34.51 | $34.49 | 189 |
2019-09-13 | $34.70 | $34.91 | $34.70 | $34.91 | $34.90 | 357 |
2019-09-12 | $34.00 | $34.11 | $34.00 | $34.11 | $34.10 | 1,120 |
2019-09-11 | $33.63 | $33.63 | $33.63 | $33.63 | $33.62 | 17 |
2019-09-10 | $33.00 | $33.00 | $32.97 | $32.97 | $32.96 | 1,104 |
2019-09-09 | $32.85 | $32.85 | $32.85 | $32.85 | $32.84 | 5 |
2019-09-06 | $32.44 | $32.44 | $32.44 | $32.44 | $32.43 | 100 |
2019-09-05 | $32.25 | $32.46 | $31.81 | $31.82 | $31.80 | 0 |
2019-09-04 | $31.82 | $31.82 | $31.82 | $31.82 | $31.81 | 100 |
2019-09-03 | $31.39 | $31.44 | $31.38 | $31.38 | $31.37 | 452 |
2019-08-30 | $31.44 | $31.44 | $31.44 | $31.44 | $31.43 | 0 |
2019-08-29 | $31.19 | $31.19 | $31.19 | $31.19 | $31.18 | 76 |
2019-08-28 | $30.83 | $30.83 | $30.83 | $30.83 | $30.82 | 2 |
2019-08-27 | $31.02 | $31.02 | $30.86 | $30.86 | $30.85 | 151 |
2019-08-26 | $30.92 | $31.00 | $30.92 | $31.00 | $30.99 | 102 |
2019-08-23 | $30.94 | $30.94 | $30.16 | $30.16 | $30.14 | 1,917 |
2019-08-22 | $30.68 | $30.89 | $30.68 | $30.89 | $30.88 | 117 |
2019-08-21 | $31.10 | $31.10 | $30.98 | $30.98 | $30.97 | 462 |
2019-08-20 | $30.84 | $30.84 | $30.76 | $30.76 | $30.75 | 102 |
2019-08-19 | $30.90 | $31.06 | $30.90 | $30.93 | $30.91 | 556 |
2019-08-16 | $30.33 | $30.93 | $30.33 | $30.93 | $30.92 | 402 |
2019-08-15 | $30.16 | $30.33 | $30.16 | $30.33 | $30.31 | 417 |
2019-08-14 | $30.20 | $30.20 | $29.76 | $29.76 | $29.75 | 2,515 |
2019-08-13 | $31.16 | $31.16 | $31.16 | $31.16 | $31.15 | 200 |
2019-08-12 | $30.84 | $30.84 | $30.84 | $30.84 | $30.83 | 100 |
2019-08-09 | $31.20 | $31.33 | $31.07 | $31.19 | $31.18 | 1,350 |
2019-08-08 | $31.79 | $31.79 | $31.79 | $31.79 | $31.77 | 50 |
2019-08-07 | $30.75 | $31.42 | $30.75 | $31.42 | $31.41 | 402 |
2019-08-06 | $30.75 | $30.92 | $30.44 | $30.92 | $30.91 | 502 |
2019-08-05 | $30.68 | $30.68 | $30.23 | $30.23 | $30.21 | 3,702 |
2019-08-02 | $31.49 | $31.75 | $31.44 | $31.75 | $31.74 | 617 |
2019-08-01 | $32.16 | $32.62 | $32.06 | $32.06 | $32.04 | 515 |
2019-07-31 | $32.44 | $32.47 | $32.06 | $32.06 | $32.04 | 210 |
2019-07-30 | $32.33 | $32.33 | $32.14 | $32.14 | $32.12 | 654 |
2019-07-29 | $32.50 | $32.63 | $32.50 | $32.58 | $32.56 | 3,200 |
2019-07-26 | $32.69 | $32.69 | $32.69 | $32.69 | $32.68 | 2 |
2019-07-25 | $32.53 | $32.53 | $32.53 | $32.53 | $32.51 | 0 |
2019-07-24 | $33.16 | $33.27 | $33.16 | $33.27 | $33.26 | 100 |
2019-07-23 | $33.05 | $33.17 | $33.05 | $33.17 | $33.15 | 850 |
2019-07-22 | $32.64 | $32.64 | $32.64 | $32.64 | $32.63 | 111 |
2019-07-19 | $32.69 | $32.69 | $32.59 | $32.59 | $32.58 | 144 |
2019-07-18 | $31.86 | $32.35 | $31.86 | $32.35 | $32.33 | 223 |
2019-07-17 | $32.69 | $32.70 | $32.59 | $32.61 | $32.60 | 623 |
2019-07-16 | $32.65 | $32.65 | $32.65 | $32.65 | $32.63 | 179 |
2019-07-15 | $33.11 | $33.11 | $33.10 | $33.11 | $33.10 | 362 |
2019-07-12 | $32.97 | $33.12 | $32.97 | $33.12 | $33.10 | 326 |
2019-07-11 | $33.04 | $33.06 | $33.03 | $33.06 | $33.05 | 532 |
2019-07-10 | $32.95 | $32.96 | $32.95 | $32.96 | $32.94 | 159 |
2019-07-09 | $32.50 | $32.68 | $32.50 | $32.67 | $32.66 | 1,864 |
2019-07-08 | $33.15 | $33.15 | $33.15 | $33.15 | $33.14 | 49 |
2019-07-05 | $33.51 | $33.51 | $33.51 | $33.51 | $33.50 | 148 |
2019-07-03 | $33.86 | $33.86 | $33.85 | $33.85 | $33.84 | 197 |
2019-07-02 | $33.64 | $33.65 | $33.64 | $33.65 | $33.63 | 121 |
2019-07-01 | $33.54 | $33.54 | $33.36 | $33.47 | $33.46 | 272 |
2019-06-28 | $32.70 | $32.70 | $32.57 | $32.57 | $32.56 | 256 |
2019-06-27 | $32.34 | $32.34 | $32.34 | $32.34 | $32.32 | 112 |
2019-06-26 | $32.04 | $32.04 | $32.04 | $32.04 | $32.02 | 4 |
2019-06-25 | $32.26 | $32.26 | $32.19 | $32.19 | $32.17 | 1,113 |
2019-06-24 | $32.40 | $32.43 | $32.38 | $32.43 | $32.39 | 496 |
2019-06-21 | $32.62 | $32.62 | $32.46 | $32.46 | $32.42 | 677 |
2019-06-20 | $33.03 | $33.03 | $33.03 | $33.03 | $32.99 | 138 |
2019-06-19 | $32.30 | $32.43 | $32.25 | $32.43 | $32.39 | 890 |
2019-06-18 | $31.84 | $31.84 | $31.84 | $31.84 | $31.80 | 110 |
2019-06-17 | $31.80 | $31.80 | $31.65 | $31.65 | $31.61 | 358 |
2019-06-14 | $31.31 | $31.31 | $31.31 | $31.31 | $31.27 | 8 |
2019-06-13 | $31.45 | $31.54 | $31.45 | $31.48 | $31.44 | 723 |
2019-06-12 | $31.71 | $31.71 | $31.71 | $31.71 | $31.67 | 48 |
2019-06-11 | $32.69 | $32.69 | $32.31 | $32.31 | $32.27 | 646 |
2019-06-10 | $32.30 | $32.30 | $32.11 | $32.11 | $32.07 | 114 |
2019-06-07 | $31.87 | $31.87 | $31.78 | $31.78 | $31.74 | 137 |
2019-06-06 | $31.23 | $31.23 | $31.11 | $31.11 | $31.07 | 107 |
2019-06-05 | $30.94 | $30.94 | $30.92 | $30.92 | $30.88 | 114 |
2019-06-04 | $30.59 | $30.93 | $30.59 | $30.93 | $30.89 | 110 |
2019-06-03 | $30.36 | $30.36 | $30.20 | $30.20 | $30.16 | 107 |
2019-05-31 | $30.02 | $30.02 | $30.02 | $30.02 | $29.98 | 253 |
2019-05-30 | $30.64 | $30.64 | $30.62 | $30.62 | $30.58 | 218 |
2019-05-29 | $30.31 | $30.31 | $30.31 | $30.31 | $30.27 | 35 |
2019-05-28 | $31.04 | $31.04 | $30.70 | $30.70 | $30.66 | 119 |
2019-05-24 | $31.03 | $31.03 | $31.03 | $31.03 | $30.99 | 114 |
2019-05-23 | $30.22 | $30.22 | $30.22 | $30.22 | $30.18 | 34 |
2019-05-22 | $30.75 | $30.75 | $30.75 | $30.75 | $30.71 | 13 |
2019-05-21 | $30.98 | $30.98 | $30.98 | $30.98 | $30.94 | 122 |
2019-05-20 | $30.75 | $30.75 | $30.75 | $30.75 | $30.71 | 48 |
2019-05-17 | $31.20 | $31.20 | $31.20 | $31.20 | $31.16 | 134 |
2019-05-16 | $31.59 | $31.59 | $31.38 | $31.38 | $31.34 | 223 |
2019-05-15 | $30.91 | $31.08 | $30.91 | $31.08 | $31.04 | 283 |
2019-05-14 | $31.17 | $31.17 | $31.06 | $31.06 | $31.02 | 275 |
2019-05-13 | $30.19 | $30.19 | $30.19 | $30.19 | $30.16 | 105 |
2019-05-10 | $30.96 | $31.52 | $30.96 | $31.52 | $31.48 | 134 |
2019-05-09 | $30.82 | $31.20 | $30.82 | $31.20 | $31.16 | 210 |
2019-05-08 | $31.63 | $31.63 | $31.63 | $31.63 | $31.59 | 73 |
2019-05-07 | $32.07 | $32.07 | $32.03 | $32.03 | $31.99 | 160 |
2019-05-06 | $33.09 | $33.20 | $33.09 | $33.20 | $33.15 | 341 |
2019-05-03 | $33.76 | $33.92 | $33.76 | $33.92 | $33.88 | 378 |
2019-05-02 | $33.10 | $33.10 | $32.99 | $32.99 | $32.95 | 752 |
2019-05-01 | $33.06 | $33.06 | $33.06 | $33.06 | $33.01 | 2 |
2019-04-30 | $33.33 | $33.33 | $33.33 | $33.33 | $33.28 | 1 |
2019-04-29 | $33.13 | $33.50 | $33.13 | $33.47 | $33.43 | 1,236 |
2019-04-26 | $33.22 | $33.28 | $32.95 | $33.24 | $33.19 | 872 |
2019-04-25 | $32.96 | $32.96 | $32.72 | $32.72 | $32.68 | 158 |
2019-04-24 | $32.31 | $32.59 | $32.31 | $32.59 | $32.55 | 502 |
2019-04-23 | $33.18 | $33.33 | $33.14 | $33.16 | $33.12 | 1,200 |
2019-04-22 | $32.93 | $32.93 | $32.93 | $32.93 | $32.89 | 3 |
2019-04-18 | $33.28 | $33.28 | $33.28 | $33.28 | $33.23 | 0 |
2019-04-17 | $33.24 | $33.24 | $33.24 | $33.24 | $33.20 | 0 |
2019-04-16 | $33.26 | $33.26 | $33.23 | $33.23 | $33.18 | 105 |
2019-04-15 | $32.92 | $32.92 | $32.92 | $32.92 | $32.88 | 9 |
2019-04-12 | $32.60 | $32.93 | $32.60 | $32.87 | $32.83 | 13,001 |
2019-04-11 | $32.51 | $32.51 | $32.51 | $32.51 | $32.46 | 20 |
2019-04-10 | $32.76 | $32.76 | $32.76 | $32.76 | $32.72 | 6 |
2019-04-09 | $32.82 | $32.82 | $32.82 | $32.82 | $32.78 | 2 |
2019-04-08 | $33.08 | $33.08 | $33.08 | $33.08 | $33.04 | 4 |
2019-04-05 | $33.03 | $33.27 | $33.03 | $33.27 | $33.22 | 607 |
2019-04-04 | $32.90 | $33.19 | $32.90 | $33.19 | $33.15 | 214 |
2019-04-03 | $33.25 | $33.29 | $33.25 | $33.29 | $33.24 | 126 |
2019-04-02 | $32.86 | $32.94 | $32.86 | $32.94 | $32.89 | 373 |
2019-04-01 | $33.45 | $33.45 | $33.41 | $33.41 | $33.37 | 168 |
2019-03-29 | $32.59 | $32.60 | $32.59 | $32.60 | $32.55 | 232 |
2019-03-28 | $32.44 | $32.59 | $32.43 | $32.59 | $32.54 | 517 |
2019-03-27 | $32.53 | $32.53 | $32.53 | $32.53 | $32.49 | 98 |
2019-03-26 | $33.00 | $33.02 | $32.77 | $32.77 | $32.73 | 407 |
2019-03-25 | $31.96 | $31.96 | $31.96 | $31.96 | $31.92 | 24 |
2019-03-22 | $32.13 | $32.13 | $32.13 | $32.13 | $32.09 | 127 |
2019-03-21 | $32.75 | $32.75 | $32.67 | $32.67 | $32.63 | 151 |
2019-03-20 | $32.41 | $32.41 | $32.41 | $32.41 | $32.37 | 0 |
2019-03-19 | $32.38 | $32.38 | $32.38 | $32.38 | $32.28 | 5 |
2019-03-18 | $32.40 | $32.40 | $32.40 | $32.40 | $32.31 | 6,425 |
2019-03-15 | $32.25 | $32.25 | $32.12 | $32.18 | $32.09 | 1,054 |
2019-03-14 | $31.44 | $31.64 | $31.37 | $31.50 | $31.41 | 3,675 |
2019-03-13 | $32.00 | $32.39 | $32.00 | $32.23 | $32.14 | 5,572 |
2019-03-12 | $32.01 | $32.01 | $32.01 | $32.01 | $31.91 | 0 |
2019-03-11 | $31.85 | $31.85 | $31.84 | $31.84 | $31.75 | 202 |
2019-03-08 | $30.82 | $31.07 | $30.82 | $31.07 | $30.98 | 602 |
2019-03-07 | $31.50 | $31.50 | $31.25 | $31.31 | $31.22 | 2,131 |
2019-03-06 | $32.11 | $32.11 | $32.11 | $32.11 | $32.02 | 100 |
2019-03-05 | $32.46 | $32.46 | $32.46 | $32.46 | $32.37 | 100 |
2019-03-04 | $32.50 | $32.50 | $32.43 | $32.43 | $32.33 | 433 |
2019-03-01 | $32.61 | $32.61 | $32.61 | $32.61 | $32.52 | 0 |
2019-02-28 | $32.44 | $32.44 | $32.44 | $32.44 | $32.35 | 0 |
2019-02-27 | $33.17 | $33.17 | $33.17 | $33.17 | $33.08 | 0 |
2019-02-26 | $33.38 | $33.50 | $33.38 | $33.45 | $33.36 | 602 |
2019-02-25 | $33.22 | $33.22 | $33.22 | $33.22 | $33.13 | 2 |
2019-02-22 | $32.89 | $32.89 | $32.89 | $32.89 | $32.80 | 0 |
2019-02-21 | $32.66 | $32.66 | $32.66 | $32.66 | $32.57 | 0 |
2019-02-20 | $32.89 | $32.89 | $32.89 | $32.89 | $32.79 | 0 |
2019-02-19 | $32.82 | $32.82 | $32.82 | $32.82 | $32.72 | 3 |
2019-02-15 | $32.25 | $32.67 | $32.25 | $32.67 | $32.58 | 7,993 |
2019-02-14 | $31.75 | $31.84 | $31.75 | $31.84 | $31.75 | 1,200 |
2019-02-13 | $32.10 | $32.10 | $32.03 | $32.03 | $31.94 | 1,001 |
2019-02-12 | $31.75 | $31.75 | $31.64 | $31.64 | $31.55 | 1,151 |
2019-02-11 | $30.64 | $30.64 | $30.64 | $30.64 | $30.55 | 2 |
2019-02-08 | $30.56 | $30.56 | $30.56 | $30.56 | $30.47 | 3 |
2019-02-07 | $31.24 | $31.24 | $31.24 | $31.24 | $31.15 | 1 |
2019-02-06 | $32.06 | $32.06 | $32.06 | $32.06 | $31.96 | 75 |
2019-02-05 | $32.55 | $32.60 | $32.55 | $32.60 | $32.51 | 397 |
2019-02-04 | $32.21 | $32.33 | $32.21 | $32.33 | $32.24 | 405 |
2019-02-01 | $31.89 | $32.13 | $31.89 | $32.07 | $31.98 | 376 |
2019-01-31 | $32.17 | $32.42 | $32.17 | $32.42 | $32.33 | 130 |
2019-01-30 | $31.87 | $32.39 | $31.87 | $32.39 | $32.29 | 407 |
2019-01-29 | $31.80 | $31.80 | $31.80 | $31.80 | $31.71 | 4 |
2019-01-28 | $31.39 | $31.55 | $31.36 | $31.55 | $31.46 | 987 |
2019-01-25 | $32.52 | $32.52 | $32.18 | $32.18 | $32.08 | 247 |
2019-01-24 | $31.48 | $31.48 | $31.48 | $31.48 | $31.39 | 0 |
2019-01-23 | $31.12 | $31.12 | $31.12 | $31.12 | $31.03 | 1 |
2019-01-22 | $31.21 | $31.21 | $31.21 | $31.21 | $31.12 | 0 |
2019-01-18 | $32.45 | $32.48 | $32.22 | $32.48 | $32.39 | 2,145 |
2019-01-17 | $31.37 | $31.49 | $31.37 | $31.49 | $31.40 | 100 |
2019-01-16 | $31.85 | $31.85 | $31.65 | $31.65 | $31.56 | 239 |
2019-01-15 | $31.64 | $31.64 | $31.37 | $31.37 | $31.28 | 452 |
2019-01-14 | $30.75 | $30.81 | $30.66 | $30.66 | $30.57 | 1,250 |
2019-01-11 | $30.99 | $30.99 | $30.89 | $30.89 | $30.80 | 342 |
2019-01-10 | $31.47 | $31.54 | $31.47 | $31.54 | $31.45 | 201 |
2019-01-09 | $31.37 | $31.37 | $31.17 | $31.24 | $31.15 | 1,879 |
2019-01-08 | $31.00 | $31.05 | $31.00 | $31.05 | $30.96 | 1,000 |
2019-01-07 | $30.86 | $30.86 | $30.79 | $30.79 | $30.70 | 198 |
2019-01-04 | $30.73 | $30.73 | $30.35 | $30.49 | $30.40 | 7,344 |
2019-01-03 | $28.67 | $28.67 | $28.67 | $28.67 | $28.59 | 69 |
2019-01-02 | $28.49 | $28.91 | $28.11 | $28.91 | $28.82 | 1,066 |
2018-12-31 | $28.96 | $28.96 | $28.59 | $28.63 | $28.54 | 6,230 |
2018-12-28 | $28.67 | $28.90 | $28.62 | $28.64 | $28.56 | 1,173 |
2018-12-27 | $27.60 | $28.53 | $27.60 | $28.53 | $28.44 | 1,100 |
2018-12-26 | $27.27 | $28.42 | $27.00 | $28.10 | $28.02 | 41,975 |
2018-12-24 | $28.25 | $28.25 | $28.13 | $28.13 | $26.82 | 1,830 |
2018-12-21 | $28.76 | $28.76 | $28.74 | $28.74 | $27.41 | 461 |
2018-12-20 | $30.47 | $30.65 | $30.15 | $30.65 | $29.23 | 1,345 |
2018-12-19 | $32.09 | $32.09 | $30.99 | $31.08 | $29.63 | 2,481 |
2018-12-18 | $31.99 | $31.99 | $31.99 | $31.99 | $30.50 | 0 |
2018-12-17 | $32.03 | $32.03 | $31.73 | $31.73 | $30.25 | 618 |
2018-12-14 | $32.18 | $32.29 | $32.18 | $32.29 | $30.79 | 675 |
2018-12-13 | $33.13 | $33.13 | $33.13 | $33.13 | $31.59 | 0 |
2018-12-12 | $33.34 | $33.34 | $33.34 | $33.34 | $31.79 | 0 |
2018-12-11 | $32.84 | $32.84 | $32.48 | $32.48 | $30.97 | 686 |
2018-12-10 | $32.61 | $32.61 | $32.61 | $32.61 | $31.10 | 0 |
2018-12-07 | $33.45 | $33.45 | $33.45 | $33.45 | $31.90 | 1,037 |
2018-12-06 | $33.26 | $33.29 | $32.74 | $32.95 | $31.42 | 2,920 |
2018-12-04 | $34.83 | $34.83 | $33.80 | $33.80 | $32.23 | 715 |
2018-12-03 | $35.52 | $35.52 | $35.52 | $35.52 | $33.87 | 108 |
2018-11-30 | $35.52 | $35.52 | $35.52 | $35.52 | $33.87 | 60 |
2018-11-29 | $35.52 | $35.52 | $35.52 | $35.52 | $33.87 | 765 |
2018-11-28 | $34.98 | $35.79 | $34.98 | $35.79 | $34.12 | 2,691 |
2018-11-27 | $33.88 | $33.88 | $33.88 | $33.88 | $32.31 | 76 |
2018-11-26 | $33.88 | $33.88 | $33.88 | $33.88 | $32.31 | 23 |
2018-11-23 | $33.88 | $33.88 | $33.88 | $33.88 | $32.31 | 1,111 |
2018-11-21 | $34.40 | $34.40 | $34.30 | $34.38 | $32.78 | 6,289 |
2018-11-20 | $33.91 | $33.91 | $33.19 | $33.44 | $31.89 | 1,785 |
2018-11-19 | $34.74 | $34.74 | $34.09 | $34.10 | $32.52 | 6,105 |
2018-11-16 | $34.49 | $34.49 | $34.49 | $34.49 | $32.89 | 1,528 |
2018-11-15 | $34.65 | $34.65 | $34.65 | $34.65 | $33.04 | 1,404 |
2018-11-14 | $34.06 | $34.44 | $33.98 | $34.36 | $32.76 | 10,785 |
2018-11-13 | $34.49 | $34.50 | $34.05 | $34.06 | $32.48 | 5,531 |
2018-11-12 | $34.72 | $34.72 | $34.72 | $34.72 | $33.11 | 501 |
2018-11-09 | $36.00 | $36.00 | $36.00 | $36.00 | $34.33 | 0 |
2018-11-08 | $36.00 | $36.00 | $36.00 | $36.00 | $34.33 | 1,200 |
2018-11-07 | $35.57 | $35.57 | $35.57 | $35.57 | $33.92 | 474 |
2018-11-06 | $34.93 | $34.93 | $34.93 | $34.93 | $33.31 | 0 |
2018-11-05 | $34.93 | $34.93 | $34.93 | $34.93 | $33.31 | 185 |
2018-11-02 | $35.25 | $35.25 | $35.25 | $35.25 | $33.61 | 1,800 |
2018-11-01 | $34.87 | $34.87 | $34.87 | $34.87 | $33.25 | 375 |
2018-10-31 | $35.00 | $35.00 | $35.00 | $35.00 | $33.37 | 150 |
2018-10-30 | $34.17 | $34.20 | $34.13 | $34.16 | $32.57 | 2,070 |
2018-10-29 | $33.98 | $33.98 | $33.98 | $33.98 | $32.40 | 266 |
2018-10-26 | $33.25 | $34.33 | $33.25 | $33.48 | $31.92 | 3,837 |
2018-10-25 | $34.61 | $34.89 | $34.61 | $34.89 | $33.27 | 827 |
2018-10-24 | $36.00 | $36.00 | $36.00 | $36.00 | $34.33 | 162 |
2018-10-23 | $35.60 | $36.00 | $35.00 | $36.00 | $34.33 | 3,511 |
2018-10-22 | $37.16 | $37.16 | $37.16 | $37.16 | $35.43 | 53 |
2018-10-19 | $37.71 | $37.76 | $37.16 | $37.16 | $35.43 | 6,348 |
2018-10-18 | $38.57 | $38.57 | $38.57 | $38.57 | $36.78 | 149 |
2018-10-17 | $38.57 | $38.57 | $38.57 | $38.57 | $36.78 | 25 |
2018-10-16 | $38.20 | $38.57 | $38.20 | $38.57 | $36.78 | 1,940 |
2018-10-15 | $36.94 | $36.94 | $36.94 | $36.94 | $35.22 | 150 |
2018-10-12 | $37.16 | $37.54 | $37.16 | $37.54 | $35.80 | 723 |
2018-10-11 | $38.09 | $38.09 | $38.09 | $38.09 | $36.32 | 196 |
2018-10-10 | $39.87 | $39.87 | $39.87 | $39.87 | $38.02 | 0 |
2018-10-09 | $39.87 | $39.87 | $39.87 | $39.87 | $38.02 | 1,300 |
2018-10-08 | $41.09 | $41.34 | $41.09 | $41.23 | $39.32 | 1,755 |
2018-10-05 | $41.41 | $41.41 | $40.65 | $40.92 | $39.02 | 2,305 |
2018-10-04 | $41.80 | $41.80 | $40.60 | $40.60 | $38.71 | 2,813 |
2018-10-03 | $41.91 | $42.18 | $41.91 | $42.18 | $40.22 | 550 |
2018-10-02 | $42.80 | $42.90 | $42.80 | $42.90 | $40.91 | 295 |
2018-10-01 | $42.65 | $42.65 | $42.65 | $42.65 | $40.67 | 14 |
2018-09-28 | $42.65 | $42.65 | $42.65 | $42.65 | $40.67 | 135 |
2018-09-27 | $42.77 | $42.77 | $42.65 | $42.65 | $40.67 | 733 |
2018-09-26 | $43.19 | $43.19 | $43.19 | $43.19 | $41.18 | 1,030 |
2018-09-25 | $42.45 | $42.71 | $42.43 | $42.54 | $40.56 | 1,353 |
2018-09-24 | $41.88 | $41.94 | $41.88 | $41.94 | $39.99 | 319 |
2018-09-21 | $42.27 | $42.36 | $42.27 | $42.36 | $40.39 | 426 |
2018-09-20 | $42.11 | $42.11 | $42.11 | $42.11 | $40.15 | 178 |
2018-09-19 | $41.87 | $42.05 | $41.87 | $42.05 | $40.10 | 1,702 |
2018-09-18 | $41.55 | $41.60 | $41.41 | $41.41 | $39.49 | 1,315 |
2018-09-17 | $40.13 | $40.13 | $40.13 | $40.13 | $38.27 | 210 |
2018-09-14 | $39.57 | $39.57 | $39.57 | $39.57 | $37.73 | 333 |
2018-09-13 | $38.95 | $38.95 | $38.95 | $38.95 | $37.14 | 229 |
2018-09-12 | $38.07 | $38.07 | $37.98 | $38.01 | $36.24 | 4,367 |
2018-09-11 | $37.93 | $37.93 | $37.93 | $37.93 | $36.17 | 0 |
2018-09-10 | $37.88 | $37.93 | $37.87 | $37.93 | $36.17 | 2,480 |
2018-09-07 | $37.67 | $37.90 | $37.48 | $37.77 | $36.02 | 3,432 |
2018-09-06 | $38.26 | $38.26 | $37.64 | $37.85 | $36.10 | 2,281 |
2018-09-05 | $38.03 | $38.11 | $37.85 | $38.11 | $36.34 | 1,482 |
2018-09-04 | $38.67 | $38.81 | $38.49 | $38.77 | $36.97 | 4,978 |
2018-08-31 | $40.01 | $40.01 | $39.78 | $39.78 | $37.93 | 1,855 |
2018-08-30 | $39.59 | $39.99 | $39.39 | $39.41 | $37.57 | 4,448 |
2018-08-29 | $40.06 | $40.43 | $40.06 | $40.43 | $38.55 | 6,791 |
2018-08-28 | $39.97 | $39.97 | $39.97 | $39.97 | $38.11 | 0 |
2018-08-27 | $39.77 | $39.97 | $39.77 | $39.97 | $38.11 | 255 |
2018-08-24 | $38.95 | $39.25 | $38.95 | $39.25 | $37.43 | 2,600 |
2018-08-23 | $38.57 | $38.57 | $38.39 | $38.57 | $36.78 | 2,499 |
2018-08-22 | $38.96 | $39.12 | $38.96 | $39.12 | $37.31 | 900 |
2018-08-21 | $38.85 | $38.85 | $38.85 | $38.85 | $37.05 | 674 |
2018-08-20 | $38.68 | $38.95 | $38.59 | $38.59 | $36.80 | 3,360 |
2018-08-17 | $38.08 | $38.08 | $38.08 | $38.08 | $36.31 | 74 |
2018-08-16 | $38.44 | $38.45 | $38.08 | $38.08 | $36.31 | 3,238 |
2018-08-15 | $37.60 | $37.86 | $37.60 | $37.86 | $36.10 | 1,676 |
2018-08-14 | $38.60 | $38.75 | $38.51 | $38.75 | $36.95 | 1,435 |
2018-08-13 | $38.50 | $38.50 | $38.15 | $38.15 | $36.38 | 281 |
2018-08-10 | $40.30 | $40.30 | $40.30 | $40.30 | $38.43 | 96 |
2018-08-09 | $40.30 | $40.30 | $40.30 | $40.30 | $38.43 | 800 |
2018-08-08 | $39.64 | $39.64 | $39.64 | $39.64 | $37.80 | 0 |
2018-08-07 | $39.64 | $39.64 | $39.64 | $39.64 | $37.80 | 147 |
2018-08-06 | $39.63 | $39.81 | $39.63 | $39.64 | $37.80 | 1,090 |
2018-08-03 | $39.87 | $39.87 | $39.87 | $39.87 | $38.02 | 169 |
2018-08-02 | $40.46 | $40.46 | $40.46 | $40.46 | $38.58 | 3 |
2018-08-01 | $40.46 | $40.46 | $40.46 | $40.46 | $38.58 | 0 |
2018-07-31 | $40.46 | $40.46 | $40.46 | $40.46 | $38.58 | 200 |
2018-07-30 | $41.71 | $41.71 | $41.71 | $41.71 | $39.77 | 100 |
2018-07-27 | $41.71 | $41.71 | $41.71 | $41.71 | $39.77 | 112 |
2018-07-26 | $41.47 | $41.47 | $41.43 | $41.43 | $39.51 | 589 |
2018-07-25 | $41.00 | $41.00 | $41.00 | $41.00 | $39.10 | 1,570 |
2018-07-24 | $40.82 | $40.82 | $40.82 | $40.82 | $38.93 | 189 |
2018-07-23 | $40.15 | $40.16 | $40.15 | $40.16 | $38.29 | 1,069 |
2018-07-20 | $40.11 | $40.11 | $40.11 | $40.11 | $38.25 | 301 |
2018-07-19 | $39.53 | $39.59 | $39.53 | $39.59 | $37.75 | 2,341 |
2018-07-18 | $39.68 | $39.79 | $39.59 | $39.79 | $37.94 | 1,527 |
2018-07-17 | $39.76 | $39.77 | $39.52 | $39.73 | $37.88 | 5,757 |
2018-07-16 | $39.28 | $39.28 | $39.28 | $39.28 | $37.46 | 2,090 |
2018-07-13 | $38.47 | $38.47 | $38.47 | $38.47 | $36.68 | 0 |
2018-07-12 | $38.33 | $38.47 | $38.33 | $38.47 | $36.68 | 2,104 |
2018-07-11 | $38.55 | $38.59 | $38.39 | $38.39 | $36.61 | 8,783 |
2018-07-10 | $39.53 | $39.53 | $39.53 | $39.53 | $37.69 | 208 |
2018-07-09 | $39.89 | $39.89 | $39.67 | $39.67 | $37.83 | 799 |
2018-07-06 | $38.63 | $38.76 | $38.63 | $38.76 | $36.96 | 1,266 |
2018-07-05 | $37.95 | $38.27 | $37.91 | $38.27 | $36.49 | 1,039 |
2018-07-03 | $38.42 | $38.54 | $38.30 | $38.30 | $36.52 | 5,466 |
2018-07-02 | $37.97 | $37.97 | $37.84 | $37.95 | $36.19 | 1,148 |
2018-06-29 | $39.90 | $39.98 | $39.60 | $39.60 | $37.76 | 1,555 |
2018-06-28 | $40.25 | $40.25 | $40.25 | $40.25 | $38.38 | 95 |
2018-06-27 | $40.25 | $40.25 | $40.25 | $40.25 | $38.38 | 0 |
2018-06-26 | $40.25 | $40.25 | $40.25 | $40.25 | $38.38 | 0 |
2018-06-25 | $40.25 | $40.25 | $40.25 | $40.25 | $38.38 | 200 |
2018-06-22 | $40.97 | $41.18 | $40.97 | $41.18 | $39.27 | 290 |
2018-06-21 | $40.85 | $40.88 | $40.85 | $40.88 | $38.98 | 1,010 |
2018-06-20 | $41.23 | $41.23 | $40.87 | $40.87 | $38.98 | 466 |
2018-06-19 | $40.80 | $40.98 | $40.69 | $40.69 | $38.80 | 922 |
2018-06-18 | $42.49 | $42.49 | $42.49 | $42.49 | $40.52 | 4 |
2018-06-15 | $42.49 | $42.49 | $42.49 | $42.49 | $40.52 | 250 |
2018-06-14 | $43.00 | $43.00 | $43.00 | $43.00 | $41.00 | 610 |
2018-06-13 | $43.69 | $43.69 | $43.69 | $43.69 | $41.66 | 10 |
2018-06-12 | $43.69 | $43.69 | $43.69 | $43.69 | $41.66 | 1 |
2018-06-11 | $43.69 | $43.69 | $43.69 | $43.69 | $41.66 | 100 |
2018-06-08 | $43.39 | $43.39 | $43.39 | $43.39 | $41.37 | 107 |
2018-06-07 | $42.89 | $42.89 | $42.89 | $42.89 | $40.90 | 17 |
2018-06-06 | $42.89 | $42.89 | $42.89 | $42.89 | $40.90 | 20 |
2018-06-05 | $42.89 | $42.89 | $42.89 | $42.89 | $40.90 | 500 |
2018-06-04 | $43.09 | $43.09 | $42.76 | $42.79 | $40.80 | 3,606 |
2018-06-01 | $41.96 | $41.96 | $41.96 | $41.96 | $40.01 | 43 |
2018-05-31 | $41.96 | $41.96 | $41.96 | $41.96 | $40.01 | 700 |
2018-05-30 | $42.50 | $42.50 | $42.48 | $42.49 | $40.52 | 1,710 |
2018-05-29 | $41.80 | $41.88 | $41.80 | $41.88 | $39.93 | 255 |
2018-05-25 | $42.60 | $42.60 | $42.60 | $42.60 | $40.62 | 32 |
2018-05-24 | $42.37 | $42.80 | $42.37 | $42.60 | $40.62 | 1,719 |
2018-05-23 | $129.53 | $129.53 | $129.28 | $129.28 | $41.09 | 1,272 |
2018-05-22 | $131.37 | $131.37 | $131.37 | $131.37 | $41.76 | 258 |
2018-05-21 | $131.37 | $131.37 | $131.37 | $131.37 | $41.76 | 45 |
2018-05-18 | $131.37 | $131.37 | $131.37 | $131.37 | $41.76 | 510 |
2018-05-17 | $131.79 | $131.79 | $131.77 | $131.77 | $41.88 | 957 |
2018-05-16 | $131.32 | $131.32 | $131.32 | $131.32 | $41.74 | 0 |
2018-05-15 | $131.32 | $131.32 | $131.32 | $131.32 | $41.74 | 1,200 |
2018-05-14 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 477 |
2018-05-11 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 150 |
2018-05-10 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 0 |
2018-05-09 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 210 |
2018-05-08 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 168 |
2018-05-07 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 183 |
2018-05-04 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 312 |
2018-05-03 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 0 |
2018-05-02 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 9 |
2018-05-01 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 0 |
2018-04-30 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 6 |
2018-04-27 | $129.29 | $129.29 | $129.29 | $129.29 | $41.09 | 3 |
2018-04-26 | $129.29 | $129.29 | $129.29 | $129.29 | $41.10 | 9 |
2018-04-25 | $129.00 | $129.29 | $129.00 | $129.29 | $41.09 | 939 |
2018-04-24 | $130.49 | $130.49 | $130.49 | $130.49 | $41.48 | 18 |
2018-04-23 | $130.49 | $130.49 | $130.49 | $130.49 | $41.48 | 18 |
2018-04-20 | $130.49 | $130.49 | $130.49 | $130.49 | $41.48 | 495 |
2018-04-19 | $130.38 | $130.49 | $130.38 | $130.49 | $41.48 | 1,797 |
2018-04-18 | $128.20 | $128.20 | $128.20 | $128.20 | $40.75 | 93 |
2018-04-17 | $128.20 | $128.20 | $128.20 | $128.20 | $40.75 | 93 |
2018-04-16 | $128.20 | $128.20 | $128.20 | $128.20 | $40.75 | 276 |
2018-04-13 | $128.20 | $128.20 | $128.20 | $128.20 | $40.75 | 315 |
2018-04-12 | $129.09 | $129.09 | $129.09 | $129.09 | $41.03 | 18 |
2018-04-11 | $129.09 | $129.09 | $129.09 | $129.09 | $41.03 | 600 |
2018-04-10 | $129.54 | $129.68 | $129.03 | $129.50 | $41.16 | 37,269 |
2018-04-09 | $127.39 | $127.39 | $127.39 | $127.39 | $40.49 | 177 |
2018-04-06 | $127.39 | $127.39 | $127.39 | $127.39 | $40.49 | 753 |
2018-04-05 | $129.77 | $129.77 | $129.77 | $129.77 | $41.25 | 300 |
2018-04-04 | $127.31 | $127.31 | $127.31 | $127.31 | $40.47 | 735 |
2018-04-03 | $127.65 | $127.65 | $127.59 | $127.59 | $40.55 | 711 |
2018-04-02 | $131.45 | $131.45 | $131.45 | $131.45 | $41.78 | 927 |
2018-03-29 | $129.86 | $131.51 | $129.86 | $131.45 | $41.78 | 3,648 |
2018-03-28 | $126.99 | $126.99 | $126.99 | $126.99 | $40.36 | 606 |
2018-03-27 | $128.00 | $128.50 | $126.41 | $126.41 | $40.18 | 1,503 |
2018-03-26 | $122.52 | $122.89 | $122.52 | $122.89 | $39.06 | 4,518 |
2018-03-23 | $121.02 | $121.02 | $120.68 | $120.68 | $38.36 | 3,438 |
2018-03-22 | $126.72 | $126.73 | $125.59 | $126.35 | $40.16 | 12,942 |
2018-03-21 | $127.80 | $127.80 | $127.80 | $127.80 | $40.62 | 1,173 |
2018-03-20 | $128.29 | $128.29 | $128.00 | $128.00 | $40.69 | 1,224 |
2018-03-19 | $128.50 | $128.50 | $126.12 | $126.49 | $40.21 | 2,031 |
2018-03-16 | $131.39 | $131.39 | $131.39 | $131.39 | $41.76 | 6 |
2018-03-15 | $131.39 | $131.39 | $131.39 | $131.39 | $41.76 | 6 |
2018-03-14 | $131.39 | $131.39 | $131.39 | $131.39 | $41.76 | 432 |
2018-03-13 | $133.25 | $133.25 | $131.39 | $131.39 | $41.76 | 1,521 |
2018-03-12 | $129.00 | $129.00 | $129.00 | $129.00 | $41.00 | 651 |
2018-03-09 | $129.00 | $129.00 | $129.00 | $129.00 | $41.00 | 402 |
2018-03-08 | $130.00 | $130.52 | $129.44 | $130.52 | $41.49 | 3,234 |
2018-03-07 | $129.48 | $129.48 | $129.26 | $129.26 | $41.09 | 1,032 |
2018-03-06 | $131.60 | $131.96 | $131.40 | $131.40 | $41.77 | 3,012 |
2018-03-05 | $126.50 | $129.18 | $126.48 | $129.18 | $41.06 | 1,995 |
2018-03-02 | $127.72 | $127.72 | $126.57 | $126.57 | $40.23 | 1,941 |
2018-03-01 | $129.53 | $129.53 | $125.21 | $125.43 | $39.87 | 8,622 |
2018-02-28 | $137.30 | $137.30 | $137.30 | $137.30 | $43.64 | 417 |
2018-02-27 | $137.30 | $137.30 | $137.30 | $137.30 | $43.64 | 900 |
2018-02-26 | $138.00 | $139.67 | $138.00 | $139.67 | $44.39 | 15,318 |
2018-02-23 | $134.57 | $135.08 | $134.57 | $135.08 | $42.94 | 1,041 |
2018-02-22 | $132.09 | $132.09 | $132.09 | $132.09 | $41.99 | 798 |
2018-02-21 | $133.11 | $134.48 | $132.79 | $132.79 | $42.21 | 3,201 |
2018-02-20 | $136.30 | $136.30 | $136.30 | $136.30 | $43.32 | 387 |
2018-02-16 | $135.10 | $136.68 | $135.10 | $136.30 | $43.32 | 10,026 |
2018-02-15 | $132.53 | $132.53 | $130.94 | $132.42 | $42.09 | 6,342 |
2018-02-14 | $124.95 | $130.76 | $124.95 | $130.53 | $41.49 | 6,231 |
2018-02-13 | $125.25 | $126.55 | $125.21 | $126.55 | $40.22 | 2,751 |
2018-02-12 | $127.42 | $131.05 | $127.40 | $130.49 | $41.48 | 3,132 |
2018-02-09 | $125.55 | $126.03 | $119.47 | $122.97 | $39.09 | 6,348 |
2018-02-08 | $129.50 | $129.50 | $122.52 | $122.96 | $39.08 | 8,076 |
2018-02-07 | $131.42 | $134.54 | $131.00 | $131.33 | $41.74 | 10,779 |
2018-02-06 | $128.04 | $133.77 | $127.40 | $133.01 | $42.28 | 17,043 |
2018-02-05 | $134.34 | $136.28 | $126.25 | $126.95 | $40.35 | 24,249 |
2018-02-02 | $140.00 | $140.44 | $140.00 | $140.44 | $44.64 | 1,929 |
2018-02-01 | $144.20 | $144.69 | $144.18 | $144.69 | $45.99 | 2,658 |
2018-01-31 | $143.86 | $143.86 | $142.80 | $142.81 | $45.39 | 7,803 |
2018-01-30 | $145.00 | $145.04 | $143.89 | $143.89 | $45.74 | 21,786 |
2018-01-29 | $149.65 | $149.65 | $148.77 | $148.77 | $47.29 | 7,536 |
2018-01-26 | $149.67 | $151.38 | $149.46 | $150.29 | $47.77 | 3,186 |
2018-01-25 | $149.45 | $150.13 | $149.45 | $150.13 | $47.72 | 1,326 |
2018-01-24 | $150.60 | $150.90 | $149.45 | $149.45 | $47.50 | 5,034 |
2018-01-23 | $149.75 | $150.00 | $149.75 | $150.00 | $47.68 | 852 |
2018-01-22 | $147.55 | $147.78 | $147.55 | $147.78 | $46.97 | 1,224 |
2018-01-19 | $148.53 | $148.53 | $147.46 | $147.46 | $46.87 | 2,160 |
2018-01-18 | $145.78 | $145.78 | $145.20 | $145.76 | $46.33 | 1,401 |
2018-01-17 | $146.88 | $149.07 | $146.88 | $148.59 | $47.23 | 4,716 |
2018-01-16 | $147.74 | $147.74 | $145.96 | $145.96 | $46.39 | 2,793 |
2018-01-12 | $144.87 | $145.82 | $144.87 | $145.82 | $46.35 | 4,236 |
2018-01-11 | $143.46 | $144.67 | $143.46 | $144.67 | $45.98 | 1,446 |
2018-01-10 | $142.41 | $143.46 | $142.41 | $143.46 | $45.60 | 1,443 |
2018-01-09 | $141.00 | $141.00 | $141.00 | $141.00 | $44.82 | 975 |
2018-01-08 | $140.71 | $141.47 | $140.71 | $141.47 | $44.97 | 3,498 |
2018-01-05 | $138.71 | $139.90 | $138.71 | $139.90 | $44.47 | 2,442 |
2018-01-04 | $139.17 | $139.17 | $138.99 | $139.15 | $44.23 | 12,291 |
2018-01-03 | $133.28 | $134.85 | $133.28 | $134.85 | $42.86 | 2,046 |
2018-01-02 | $132.00 | $132.00 | $132.00 | $132.00 | $41.96 | 3,135 |
2017-12-29 | $130.81 | $130.81 | $130.40 | $130.40 | $41.45 | 10,476 |
2017-12-28 | $129.75 | $130.09 | $129.75 | $130.00 | $41.32 | 2,226 |
2017-12-27 | $130.42 | $130.42 | $130.42 | $130.42 | $41.45 | 0 |
2017-12-26 | $130.42 | $130.42 | $130.42 | $130.42 | $41.45 | 0 |
2017-12-22 | $130.42 | $130.42 | $130.42 | $130.42 | $41.45 | 984 |
2017-12-21 | $130.07 | $130.07 | $130.07 | $130.07 | $41.34 | 600 |
2017-12-20 | $128.81 | $128.81 | $128.81 | $128.81 | $40.94 | 630 |
2017-12-19 | $128.81 | $128.81 | $128.81 | $128.81 | $40.94 | 1,038 |
2017-12-18 | $130.99 | $132.35 | $130.99 | $132.25 | $42.03 | 2,130 |
2017-12-15 | $128.50 | $128.50 | $128.50 | $128.50 | $40.84 | 645 |
2017-12-14 | $129.16 | $129.16 | $129.16 | $129.16 | $41.05 | 2,340 |
2017-12-13 | $129.39 | $129.39 | $129.39 | $129.39 | $41.13 | 1,536 |
2017-12-12 | $126.20 | $126.20 | $126.20 | $126.20 | $40.11 | 447 |
2017-12-11 | $126.20 | $126.20 | $126.20 | $126.20 | $40.11 | 129 |
2017-12-08 | $126.20 | $126.20 | $126.20 | $126.20 | $40.11 | 342 |
2017-12-07 | $126.15 | $126.20 | $126.15 | $126.20 | $40.11 | 1,797 |
2017-12-06 | $125.70 | $125.70 | $125.70 | $125.70 | $39.95 | 246 |
2017-12-05 | $125.70 | $125.70 | $125.70 | $125.70 | $39.95 | 693 |
2017-12-04 | $124.84 | $124.84 | $124.82 | $124.82 | $39.67 | 1,371 |
2017-12-01 | $127.33 | $127.68 | $127.03 | $127.68 | $40.58 | 1,122 |
2017-11-30 | $128.97 | $128.97 | $128.97 | $128.97 | $40.99 | 234 |
2017-11-29 | $129.47 | $129.47 | $128.97 | $128.97 | $40.99 | 1,674 |
2017-11-28 | $129.16 | $129.16 | $129.16 | $129.16 | $41.05 | 501 |
2017-11-27 | $129.24 | $129.26 | $129.16 | $129.16 | $41.05 | 2,337 |
2017-11-24 | $128.99 | $128.99 | $128.99 | $128.99 | $41.00 | 696 |
2017-11-22 | $125.60 | $125.60 | $125.60 | $125.60 | $39.92 | 264 |
2017-11-21 | $125.60 | $125.60 | $125.60 | $125.60 | $39.92 | 228 |
2017-11-20 | $124.67 | $125.60 | $124.67 | $125.60 | $39.92 | 2,988 |
2017-11-17 | $124.19 | $124.26 | $124.19 | $124.26 | $39.50 | 1,923 |
2017-11-16 | $123.80 | $123.80 | $123.79 | $123.80 | $39.35 | 2,643 |
2017-11-15 | $119.20 | $121.28 | $118.94 | $121.28 | $38.55 | 8,232 |
2017-11-14 | $123.31 | $123.94 | $123.31 | $123.94 | $39.39 | 3,204 |
2017-11-13 | $122.94 | $124.34 | $122.14 | $124.34 | $39.52 | 6,381 |
2017-11-10 | $125.89 | $125.93 | $125.89 | $125.93 | $40.03 | 1,224 |
2017-11-09 | $126.09 | $126.09 | $125.00 | $125.55 | $39.91 | 9,183 |
2017-11-08 | $129.89 | $130.50 | $129.89 | $130.35 | $41.43 | 13,539 |
2017-11-07 | $127.61 | $127.85 | $127.61 | $127.78 | $40.61 | 2,160 |
2017-11-06 | $125.67 | $125.67 | $125.28 | $125.49 | $39.89 | 3,729 |
2017-11-03 | $126.14 | $126.14 | $126.14 | $126.14 | $40.09 | 1,131 |
2017-11-02 | $125.00 | $126.09 | $124.44 | $126.09 | $40.08 | 27,654 |
2017-11-01 | $126.00 | $126.06 | $125.74 | $125.74 | $39.97 | 6,768 |
2017-10-31 | $123.33 | $124.06 | $123.33 | $124.06 | $39.43 | 1,452 |
2017-10-30 | $122.84 | $123.23 | $122.83 | $123.05 | $39.11 | 14,805 |
2017-10-27 | $122.60 | $123.00 | $122.60 | $123.00 | $39.10 | 2,958 |
2017-10-26 | $121.09 | $121.73 | $121.09 | $121.73 | $38.69 | 4,635 |
2017-10-25 | $120.66 | $120.66 | $119.62 | $120.08 | $38.17 | 6,339 |
2017-10-24 | $121.53 | $122.65 | $121.39 | $122.50 | $38.94 | 20,292 |
2017-10-23 | $120.41 | $120.68 | $120.03 | $120.21 | $38.21 | 42,252 |
2017-10-20 | $118.91 | $118.91 | $118.91 | $118.91 | $37.80 | 1,113 |
2017-10-19 | $118.15 | $118.88 | $118.15 | $118.88 | $37.79 | 12,573 |
2017-10-18 | $119.12 | $119.12 | $119.12 | $119.12 | $37.86 | 303 |
2017-10-17 | $119.25 | $119.78 | $119.12 | $119.12 | $37.86 | 13,353 |
2017-10-16 | $119.74 | $120.24 | $119.74 | $120.24 | $38.22 | 2,526 |
2017-10-13 | $115.70 | $115.70 | $115.70 | $115.70 | $36.78 | 33 |
2017-10-12 | $115.70 | $115.70 | $115.70 | $115.70 | $36.78 | 75 |
2017-10-11 | $115.70 | $115.70 | $115.70 | $115.70 | $36.78 | 726 |
2017-10-10 | $114.99 | $115.20 | $114.99 | $115.20 | $36.62 | 1,077 |
2017-10-09 | $113.70 | $113.70 | $113.70 | $113.70 | $36.14 | 393 |
2017-10-06 | $112.66 | $113.35 | $112.66 | $113.14 | $35.96 | 1,587 |
2017-10-05 | $112.35 | $112.35 | $112.35 | $112.35 | $35.71 | 0 |
2017-10-04 | $112.35 | $112.35 | $112.35 | $112.35 | $35.71 | 6 |
2017-10-03 | $112.35 | $112.35 | $112.35 | $112.35 | $35.71 | 369 |
2017-10-02 | $111.78 | $111.78 | $111.78 | $111.78 | $35.53 | 705 |
2017-09-29 | $110.93 | $110.93 | $110.93 | $110.93 | $35.26 | 12 |
2017-09-28 | $110.93 | $110.93 | $110.93 | $110.93 | $35.26 | 6 |
2017-09-27 | $110.93 | $110.93 | $110.93 | $110.93 | $35.26 | 285 |
2017-09-26 | $110.93 | $110.93 | $110.93 | $110.93 | $35.26 | 6 |
2017-09-25 | $110.93 | $110.93 | $110.93 | $110.93 | $35.26 | 9 |
2017-09-22 | $110.93 | $110.93 | $110.93 | $110.93 | $35.26 | 405 |
2017-09-21 | $111.43 | $111.43 | $111.43 | $111.43 | $35.42 | 603 |
2017-09-20 | $110.35 | $110.35 | $110.35 | $110.35 | $35.07 | 0 |
2017-09-19 | $110.35 | $110.35 | $110.35 | $110.35 | $35.07 | 33 |
2017-09-18 | $110.35 | $110.35 | $110.35 | $110.35 | $35.07 | 219 |
2017-09-15 | $110.35 | $110.35 | $110.35 | $110.35 | $35.07 | 885 |
2017-09-14 | $109.37 | $109.37 | $109.37 | $109.37 | $34.76 | 1,344 |
2017-09-13 | $110.00 | $110.19 | $109.98 | $110.19 | $35.02 | 1,806 |
2017-09-12 | $111.13 | $111.13 | $111.13 | $111.13 | $35.32 | 846 |
2017-09-11 | $110.82 | $111.13 | $110.82 | $111.13 | $35.32 | 771 |
2017-09-08 | $109.42 | $109.42 | $109.42 | $109.42 | $34.78 | 1,074 |
2017-09-07 | $108.87 | $108.87 | $108.87 | $108.87 | $34.60 | 1,026 |
2017-09-06 | $107.70 | $107.70 | $107.70 | $107.70 | $34.23 | 474 |
2017-09-05 | $106.47 | $106.77 | $106.09 | $106.09 | $33.72 | 7,449 |
2017-09-01 | $108.20 | $108.20 | $108.20 | $108.20 | $34.39 | 846 |
2017-08-31 | $107.88 | $107.88 | $107.88 | $107.88 | $34.29 | 876 |
2017-08-30 | $106.73 | $106.73 | $106.73 | $106.73 | $33.92 | 645 |
2017-08-29 | $107.75 | $107.75 | $107.11 | $107.11 | $34.05 | 1,026 |
2017-08-28 | $107.75 | $107.75 | $107.75 | $107.75 | $34.25 | 300 |
2017-08-25 | $107.20 | $107.26 | $107.05 | $107.22 | $34.08 | 14,619 |
2017-08-24 | $107.02 | $107.02 | $107.02 | $107.02 | $34.02 | 624 |
2017-08-23 | $107.16 | $107.16 | $107.16 | $107.16 | $34.06 | 51 |
2017-08-22 | $107.16 | $107.16 | $107.16 | $107.16 | $34.06 | 0 |
2017-08-21 | $107.16 | $107.16 | $107.16 | $107.16 | $34.06 | 72 |
2017-08-18 | $107.16 | $107.16 | $107.16 | $107.16 | $34.06 | 240 |
2017-08-17 | $107.17 | $107.19 | $107.16 | $107.16 | $34.06 | 2,250 |
2017-08-16 | $108.14 | $108.14 | $108.14 | $108.14 | $34.37 | 0 |
2017-08-15 | $108.14 | $108.14 | $108.14 | $108.14 | $34.37 | 300 |
2017-08-14 | $108.45 | $108.45 | $108.10 | $108.10 | $34.36 | 11,559 |
2017-08-11 | $106.33 | $106.33 | $106.33 | $106.33 | $33.80 | 480 |
2017-08-10 | $107.92 | $107.92 | $107.15 | $107.15 | $34.06 | 903 |
2017-08-09 | $109.13 | $109.13 | $109.13 | $109.13 | $34.69 | 888 |
2017-08-08 | $110.15 | $110.15 | $110.15 | $110.15 | $35.01 | 135 |
2017-08-07 | $110.15 | $110.15 | $110.15 | $110.15 | $35.01 | 3,204 |
2017-08-04 | $110.03 | $110.03 | $110.03 | $110.03 | $34.97 | 3 |
2017-08-03 | $110.03 | $110.03 | $110.03 | $110.03 | $34.97 | 0 |
2017-08-02 | $110.03 | $110.03 | $110.03 | $110.03 | $34.97 | 561 |
2017-08-01 | $110.85 | $111.00 | $110.61 | $111.00 | $35.28 | 3,735 |
2017-07-31 | $108.00 | $108.00 | $108.00 | $108.00 | $34.33 | 6 |
2017-07-28 | $107.90 | $108.00 | $107.90 | $108.00 | $34.33 | 3,300 |
2017-07-27 | $107.89 | $107.90 | $107.89 | $107.90 | $34.30 | 888 |
2017-07-26 | $106.68 | $106.73 | $106.68 | $106.73 | $33.92 | 4,551 |
2017-07-25 | $106.80 | $106.80 | $106.80 | $106.80 | $33.95 | 603 |
2017-07-24 | $107.45 | $107.45 | $107.45 | $107.45 | $34.15 | 909 |
2017-07-21 | $107.15 | $107.15 | $107.15 | $107.15 | $34.06 | 9 |
2017-07-20 | $107.15 | $107.15 | $107.15 | $107.15 | $34.06 | 852 |
2017-07-19 | $106.23 | $106.23 | $106.23 | $106.23 | $33.77 | 675 |
2017-07-18 | $105.43 | $105.43 | $105.33 | $105.33 | $33.48 | 1,854 |
2017-07-17 | $104.93 | $104.93 | $104.93 | $104.93 | $33.35 | 0 |
2017-07-14 | $105.10 | $105.10 | $104.93 | $104.93 | $33.35 | 900 |
2017-07-13 | $104.29 | $104.29 | $104.29 | $104.29 | $33.15 | 0 |
2017-07-12 | $104.29 | $104.29 | $104.29 | $104.29 | $33.15 | 513 |
2017-07-11 | $103.59 | $103.59 | $103.59 | $103.59 | $32.93 | 507 |
2017-07-10 | $101.85 | $101.85 | $101.85 | $101.85 | $32.37 | 300 |
2017-07-07 | $102.00 | $102.00 | $102.00 | $102.00 | $32.42 | 408 |
2017-07-06 | $103.10 | $103.10 | $103.10 | $103.10 | $32.77 | 756 |
2017-07-05 | $104.07 | $104.07 | $104.07 | $104.07 | $33.08 | 0 |
2017-07-03 | $104.25 | $104.25 | $104.07 | $104.07 | $33.08 | 3,375 |
2017-06-30 | $105.05 | $105.17 | $105.05 | $105.17 | $33.43 | 4,032 |
2017-06-29 | $105.73 | $105.73 | $105.73 | $105.73 | $33.61 | 645 |
2017-06-28 | $105.79 | $105.79 | $105.79 | $105.79 | $33.63 | 0 |
2017-06-27 | $105.79 | $105.79 | $105.79 | $105.79 | $33.63 | 492 |
2017-06-26 | $107.00 | $107.00 | $107.00 | $107.00 | $34.01 | 2,400 |
2017-06-23 | $106.50 | $106.50 | $106.50 | $106.50 | $33.85 | 0 |
2017-06-22 | $106.50 | $106.50 | $106.50 | $106.50 | $33.85 | 300 |
2017-06-21 | $106.97 | $106.97 | $106.97 | $106.97 | $34.00 | 6 |
2017-06-20 | $107.00 | $107.00 | $106.51 | $106.97 | $34.00 | 4,275 |
2017-06-19 | $104.96 | $104.96 | $104.96 | $104.96 | $33.36 | 234 |
2017-06-16 | $104.96 | $104.96 | $104.96 | $104.96 | $33.36 | 87 |
2017-06-15 | $104.44 | $104.96 | $104.44 | $104.96 | $33.36 | 888 |
2017-06-14 | $107.51 | $107.51 | $107.51 | $107.51 | $34.17 | 690 |
2017-06-13 | $106.94 | $107.24 | $106.94 | $107.14 | $34.05 | 2,271 |
2017-06-12 | $106.30 | $106.30 | $106.30 | $106.30 | $33.79 | 1,656 |
2017-06-09 | $106.11 | $106.11 | $106.00 | $106.00 | $33.69 | 1,002 |
2017-06-08 | $107.84 | $107.84 | $107.84 | $107.84 | $34.28 | 606 |
2017-06-07 | $108.20 | $108.20 | $108.20 | $108.20 | $34.39 | 18 |
2017-06-06 | $108.27 | $108.27 | $108.20 | $108.20 | $34.39 | 1,746 |
2017-06-05 | $108.18 | $108.18 | $107.88 | $107.88 | $34.29 | 1,794 |
2017-06-02 | $107.62 | $108.68 | $107.62 | $108.62 | $34.53 | 5,925 |
2017-06-01 | $104.06 | $104.23 | $103.76 | $104.23 | $33.13 | 1,302 |
2017-05-31 | $102.49 | $102.49 | $102.49 | $102.49 | $32.58 | 0 |
2017-05-30 | $102.45 | $102.49 | $102.45 | $102.49 | $32.58 | 1,920 |
2017-05-26 | $101.77 | $101.77 | $101.77 | $101.77 | $32.35 | 513 |
2017-05-25 | $102.00 | $102.07 | $102.00 | $102.07 | $32.44 | 705 |
2017-05-24 | $101.32 | $101.32 | $101.17 | $101.17 | $32.16 | 930 |
2017-05-23 | $102.08 | $102.08 | $101.93 | $101.93 | $32.40 | 894 |
2017-05-22 | $101.49 | $101.81 | $101.49 | $101.81 | $32.36 | 600 |
2017-05-19 | $101.08 | $101.08 | $100.85 | $100.85 | $32.06 | 1,560 |
2017-05-18 | $100.28 | $100.28 | $100.28 | $100.28 | $31.87 | 816 |
2017-05-17 | $99.63 | $99.96 | $99.63 | $99.96 | $31.77 | 1,623 |
2017-05-16 | $100.34 | $100.34 | $99.52 | $99.78 | $31.72 | 4,512 |
2017-05-15 | $99.29 | $99.29 | $99.29 | $99.29 | $31.56 | 150 |
2017-05-12 | $99.10 | $99.44 | $99.10 | $99.29 | $31.56 | 1,302 |
2017-05-11 | $99.15 | $99.15 | $98.80 | $99.01 | $31.47 | 2,835 |
2017-05-10 | $99.90 | $99.90 | $99.90 | $99.90 | $31.75 | 600 |
2017-05-09 | $100.48 | $100.55 | $100.33 | $100.55 | $31.96 | 1,614 |
2017-05-08 | $100.34 | $100.34 | $100.34 | $100.34 | $31.89 | 591 |
2017-05-05 | $100.34 | $100.34 | $100.34 | $100.34 | $31.89 | 660 |
2017-05-04 | $99.26 | $99.58 | $99.26 | $99.51 | $31.63 | 2,742 |
2017-05-03 | $99.25 | $99.25 | $99.25 | $99.25 | $31.55 | 0 |
2017-05-02 | $99.25 | $99.25 | $99.25 | $99.25 | $31.55 | 900 |
2017-05-01 | $97.56 | $97.56 | $97.56 | $97.56 | $31.01 | 93 |
2017-04-28 | $97.82 | $97.82 | $97.56 | $97.56 | $31.01 | 1,080 |
2017-04-27 | $98.69 | $98.69 | $98.35 | $98.36 | $31.26 | 2,940 |
2017-04-26 | $98.56 | $98.56 | $98.50 | $98.50 | $31.31 | 1,554 |
2017-04-25 | $98.17 | $98.17 | $98.17 | $98.17 | $31.20 | 711 |
2017-04-24 | $96.06 | $96.06 | $96.06 | $96.06 | $30.53 | 111 |
2017-04-21 | $96.06 | $96.06 | $96.06 | $96.06 | $30.53 | 1,575 |
2017-04-20 | $95.37 | $95.69 | $95.25 | $95.69 | $30.42 | 2,730 |
2017-04-19 | $95.07 | $95.07 | $95.07 | $95.07 | $30.22 | 900 |
2017-04-18 | $94.59 | $94.59 | $94.59 | $94.59 | $30.07 | 9 |
2017-04-17 | $94.59 | $94.59 | $94.59 | $94.59 | $30.07 | 600 |
2017-04-13 | $93.29 | $93.29 | $93.11 | $93.11 | $29.60 | 1,530 |
2017-04-12 | $93.51 | $94.27 | $93.51 | $94.27 | $29.96 | 1,092 |
2017-04-11 | $94.37 | $94.37 | $94.37 | $94.37 | $30.00 | 129 |
2017-04-10 | $94.37 | $94.37 | $94.37 | $94.37 | $30.00 | 609 |
2017-04-07 | $94.69 | $94.69 | $94.69 | $94.69 | $30.10 | 699 |
2017-04-06 | $94.30 | $94.30 | $94.30 | $94.30 | $29.97 | 300 |
2017-04-05 | $96.42 | $96.42 | $95.83 | $95.83 | $30.46 | 945 |
2017-04-04 | $95.98 | $95.98 | $95.98 | $95.98 | $30.51 | 0 |
2017-04-03 | $95.98 | $95.98 | $95.98 | $95.98 | $30.51 | 9 |
2017-03-31 | $95.98 | $95.98 | $95.98 | $95.98 | $30.51 | 600 |
2017-03-30 | $99.09 | $99.09 | $99.09 | $99.09 | $31.50 | 84 |
2017-03-29 | $99.16 | $99.16 | $99.09 | $99.09 | $31.50 | 5,538 |
2017-03-28 | $98.69 | $99.23 | $98.69 | $99.13 | $31.51 | 2,574 |
2017-03-27 | $97.85 | $98.02 | $97.85 | $98.02 | $31.16 | 1,878 |
2017-03-24 | $97.87 | $98.14 | $97.87 | $98.14 | $31.19 | 822 |
2017-03-23 | $96.61 | $96.61 | $96.45 | $96.59 | $30.70 | 4,824 |
2017-03-22 | $95.44 | $96.02 | $95.44 | $96.02 | $30.52 | 5,100 |
2017-03-21 | $97.56 | $97.56 | $97.56 | $97.56 | $31.01 | 930 |
2017-03-20 | $97.56 | $97.56 | $97.56 | $97.56 | $31.01 | 132 |
2017-03-17 | $97.76 | $97.82 | $97.56 | $97.56 | $31.01 | 3,951 |
2017-03-16 | $98.79 | $98.79 | $98.30 | $98.45 | $31.29 | 5,310 |
2017-03-15 | $95.62 | $95.62 | $95.62 | $95.62 | $30.39 | 144 |
2017-03-14 | $95.62 | $95.62 | $95.62 | $95.62 | $30.39 | 3 |
2017-03-13 | $95.62 | $95.62 | $95.62 | $95.62 | $30.39 | 0 |
2017-03-10 | $95.62 | $95.62 | $95.62 | $95.62 | $30.39 | 645 |
2017-03-09 | $94.12 | $94.35 | $94.12 | $94.35 | $29.99 | 612 |
2017-03-08 | $94.69 | $94.69 | $94.69 | $94.69 | $30.10 | 333 |
2017-03-07 | $95.45 | $95.45 | $95.23 | $95.29 | $30.29 | 13,287 |
2017-03-06 | $95.40 | $95.40 | $95.40 | $95.40 | $30.32 | 696 |
2017-03-03 | $95.85 | $95.85 | $95.85 | $95.85 | $30.46 | 420 |
2017-03-02 | $96.64 | $96.64 | $96.10 | $96.10 | $30.55 | 1,770 |
2017-03-01 | $98.06 | $98.06 | $98.04 | $98.06 | $31.17 | 9,423 |
2017-02-28 | $95.85 | $95.85 | $95.85 | $95.85 | $30.47 | 1,035 |
2017-02-27 | $95.99 | $96.02 | $95.99 | $96.02 | $30.52 | 3,309 |
2017-02-24 | $96.65 | $96.65 | $96.48 | $96.48 | $30.67 | 948 |
2017-02-23 | $96.36 | $96.36 | $96.36 | $96.36 | $30.63 | 0 |
2017-02-22 | $96.36 | $96.36 | $96.36 | $96.36 | $30.63 | 1,644 |
2017-02-21 | $94.73 | $94.73 | $94.73 | $94.73 | $30.11 | 648 |
2017-02-17 | $94.85 | $94.85 | $94.73 | $94.73 | $30.11 | 930 |
2017-02-16 | $95.36 | $95.36 | $95.36 | $95.36 | $30.31 | 0 |
2017-02-15 | $94.79 | $95.36 | $94.79 | $95.36 | $30.31 | 6,177 |
2017-02-14 | $95.48 | $95.48 | $95.23 | $95.31 | $30.29 | 12,180 |
2017-02-13 | $96.86 | $97.44 | $96.86 | $97.44 | $30.97 | 2,358 |
2017-02-10 | $96.11 | $96.11 | $96.11 | $96.11 | $30.55 | 996 |
2017-02-09 | $94.47 | $94.47 | $94.23 | $94.23 | $29.95 | 18,099 |
2017-02-08 | $95.24 | $95.24 | $95.24 | $95.24 | $30.27 | 1,092 |
2017-02-07 | $94.06 | $94.06 | $94.06 | $94.06 | $29.90 | 60 |
2017-02-06 | $94.06 | $94.06 | $94.06 | $94.06 | $29.90 | 750 |
2017-02-03 | $93.78 | $93.78 | $93.78 | $93.78 | $29.81 | 0 |
2017-02-02 | $93.78 | $93.78 | $93.78 | $93.78 | $29.81 | 750 |
2017-02-01 | $94.75 | $94.75 | $94.75 | $94.75 | $30.12 | 300 |
2017-01-31 | $93.35 | $93.35 | $93.35 | $93.35 | $29.67 | 60 |
2017-01-30 | $93.94 | $93.94 | $93.35 | $93.35 | $29.67 | 618 |
2017-01-27 | $95.04 | $95.04 | $95.04 | $95.04 | $30.21 | 672 |
2017-01-26 | $96.75 | $96.75 | $96.75 | $96.75 | $30.75 | 1,542 |
2017-01-25 | $94.56 | $95.00 | $94.56 | $95.00 | $30.20 | 2,514 |
2017-01-24 | $92.83 | $92.83 | $92.83 | $92.83 | $29.51 | 1,965 |
2017-01-23 | $92.93 | $92.93 | $92.93 | $92.93 | $29.54 | 609 |
2017-01-20 | $93.40 | $93.40 | $93.26 | $93.27 | $29.65 | 1,362 |
2017-01-19 | $91.64 | $91.64 | $91.64 | $91.64 | $29.13 | 615 |
2017-01-18 | $92.82 | $92.82 | $92.82 | $92.82 | $29.50 | 252 |
2017-01-17 | $92.82 | $92.82 | $92.82 | $92.82 | $29.50 | 300 |
2017-01-13 | $94.02 | $94.02 | $94.02 | $94.02 | $29.88 | 711 |
2017-01-12 | $93.52 | $93.52 | $93.52 | $93.52 | $29.73 | 105 |
2017-01-11 | $93.69 | $93.69 | $93.52 | $93.52 | $29.73 | 1,827 |
2017-01-10 | $92.74 | $92.80 | $92.74 | $92.80 | $29.50 | 1,500 |
2017-01-09 | $92.50 | $92.50 | $92.50 | $92.50 | $29.40 | 90 |
2017-01-06 | $92.50 | $92.50 | $92.50 | $92.50 | $29.40 | 54 |
2017-01-05 | $92.50 | $92.50 | $92.50 | $92.50 | $29.40 | 1,023 |
2017-01-04 | $92.00 | $92.50 | $92.00 | $92.50 | $29.40 | 2,901 |
2017-01-03 | $88.12 | $88.15 | $88.12 | $88.15 | $28.02 | 1,680 |
2016-12-30 | $87.33 | $87.46 | $87.33 | $87.46 | $27.80 | 1,485 |
2016-12-29 | $87.38 | $87.44 | $87.38 | $87.44 | $27.79 | 1,917 |
2016-12-28 | $89.49 | $89.51 | $89.49 | $89.51 | $28.45 | 2,727 |
2016-12-27 | $89.94 | $89.94 | $89.66 | $89.66 | $28.50 | 1,338 |
2016-12-23 | $90.26 | $90.26 | $90.26 | $90.26 | $28.69 | 0 |
2016-12-22 | $89.99 | $90.26 | $89.99 | $90.26 | $28.69 | 3,999 |
2016-12-21 | $91.58 | $91.58 | $91.58 | $91.58 | $29.11 | 420 |
2016-12-20 | $91.60 | $91.60 | $91.58 | $91.58 | $29.11 | 3,885 |
2016-12-19 | $90.76 | $91.61 | $90.76 | $91.61 | $29.12 | 903 |
2016-12-16 | $89.91 | $89.91 | $89.91 | $89.91 | $28.58 | 753 |
2016-12-15 | $92.34 | $92.34 | $92.34 | $92.34 | $29.35 | 12 |
2016-12-14 | $92.34 | $92.34 | $92.34 | $92.34 | $29.35 | 708 |
2016-12-13 | $94.08 | $94.48 | $94.08 | $94.46 | $30.02 | 2,532 |
2016-12-12 | $92.45 | $92.53 | $92.45 | $92.53 | $29.41 | 1,350 |
2016-12-09 | $94.22 | $94.22 | $94.22 | $94.22 | $29.95 | 663 |
2016-12-08 | $93.95 | $93.95 | $93.95 | $93.95 | $29.86 | 1,740 |
2016-12-07 | $90.11 | $91.89 | $90.11 | $91.89 | $29.21 | 1,686 |
2016-12-06 | $89.17 | $89.21 | $89.00 | $89.00 | $28.29 | 1,200 |
2016-12-05 | $88.73 | $88.73 | $88.16 | $88.16 | $28.02 | 2,562 |
2016-12-02 | $89.51 | $89.51 | $89.51 | $89.51 | $28.45 | 537 |
2016-12-01 | $89.51 | $89.51 | $89.51 | $89.51 | $28.45 | 0 |
2016-11-30 | $89.84 | $89.84 | $89.51 | $89.51 | $28.45 | 2,895 |
2016-11-29 | $89.23 | $89.23 | $89.23 | $89.23 | $28.36 | 1,245 |
2016-11-28 | $88.84 | $88.84 | $88.84 | $88.84 | $28.24 | 6 |
2016-11-25 | $88.84 | $88.84 | $88.84 | $88.84 | $28.24 | 0 |
2016-11-23 | $88.84 | $88.84 | $88.84 | $88.84 | $28.24 | 0 |
2016-11-22 | $88.84 | $88.84 | $88.84 | $88.84 | $28.24 | 1,251 |
2016-11-21 | $88.81 | $89.27 | $88.81 | $89.25 | $28.37 | 2,637 |
2016-11-18 | $87.99 | $87.99 | $87.61 | $87.61 | $27.85 | 3,999 |
2016-11-17 | $89.88 | $89.88 | $89.88 | $89.88 | $28.57 | 1,746 |
2016-11-16 | $88.20 | $88.20 | $88.20 | $88.20 | $28.03 | 258 |
2016-11-15 | $88.20 | $88.20 | $88.20 | $88.20 | $28.03 | 0 |
2016-11-14 | $87.63 | $88.30 | $87.63 | $88.20 | $28.03 | 1,632 |
2016-11-11 | $88.52 | $88.52 | $88.52 | $88.52 | $28.14 | 0 |
2016-11-10 | $87.21 | $88.52 | $87.21 | $88.52 | $28.14 | 2,472 |
2016-11-09 | $87.99 | $88.75 | $87.99 | $88.48 | $28.12 | 2,640 |
2016-11-08 | $88.95 | $89.30 | $88.95 | $89.30 | $28.38 | 825 |
2016-11-07 | $88.35 | $89.86 | $88.35 | $89.86 | $28.56 | 1,566 |
2016-11-04 | $87.82 | $87.82 | $87.82 | $87.82 | $27.91 | 600 |
2016-11-03 | $90.00 | $90.00 | $90.00 | $90.00 | $28.61 | 519 |
2016-11-02 | $91.02 | $91.02 | $91.02 | $91.02 | $28.93 | 0 |
2016-11-01 | $91.11 | $91.11 | $91.02 | $91.02 | $28.93 | 786 |
2016-10-31 | $90.28 | $90.28 | $90.28 | $90.28 | $28.70 | 0 |
2016-10-28 | $90.28 | $90.28 | $90.28 | $90.28 | $28.70 | 0 |
2016-10-27 | $90.28 | $90.28 | $90.28 | $90.28 | $28.70 | 120 |
2016-10-26 | $90.31 | $91.61 | $90.28 | $90.28 | $28.70 | 4,788 |
2016-10-25 | $90.78 | $90.78 | $90.78 | $90.78 | $28.85 | 0 |
2016-10-24 | $90.78 | $90.78 | $90.78 | $90.78 | $28.85 | 0 |
2016-10-21 | $90.78 | $90.78 | $90.78 | $90.78 | $28.85 | 0 |
2016-10-20 | $91.49 | $91.49 | $90.64 | $90.78 | $28.85 | 1,650 |
2016-10-19 | $89.71 | $89.71 | $89.71 | $89.71 | $28.51 | 300 |
2016-10-18 | $87.70 | $87.70 | $87.70 | $87.70 | $27.87 | 0 |
2016-10-17 | $87.70 | $87.70 | $87.70 | $87.70 | $27.87 | 33 |
2016-10-14 | $88.27 | $88.34 | $87.64 | $87.70 | $27.87 | 3,375 |
2016-10-13 | $87.69 | $87.69 | $87.69 | $87.69 | $27.87 | 240 |
2016-10-12 | $87.37 | $87.74 | $87.36 | $87.69 | $27.87 | 10,323 |
2016-10-11 | $90.28 | $90.28 | $90.28 | $90.28 | $28.70 | 0 |
2016-10-10 | $90.28 | $90.28 | $90.28 | $90.28 | $28.70 | 702 |
2016-10-07 | $88.99 | $88.99 | $88.41 | $88.75 | $28.21 | 1,599 |
2016-10-06 | $89.71 | $89.71 | $89.71 | $89.71 | $28.51 | 9 |
2016-10-05 | $89.71 | $89.71 | $89.71 | $89.71 | $28.51 | 24 |
2016-10-04 | $89.71 | $89.71 | $89.71 | $89.71 | $28.51 | 24 |
2016-10-03 | $89.95 | $89.95 | $89.29 | $89.71 | $28.51 | 56,625 |
2016-09-30 | $90.08 | $90.08 | $90.08 | $90.08 | $28.63 | 687 |
2016-09-29 | $92.00 | $92.00 | $92.00 | $92.00 | $29.24 | 6 |
2016-09-28 | $92.00 | $92.00 | $92.00 | $92.00 | $29.24 | 183 |
2016-09-27 | $92.00 | $92.00 | $92.00 | $92.00 | $29.24 | 327 |
2016-09-26 | $89.81 | $90.64 | $89.68 | $90.06 | $28.63 | 9,603 |
2016-09-23 | $95.00 | $95.00 | $95.00 | $95.00 | $30.20 | 90 |
2016-09-22 | $94.37 | $95.66 | $94.37 | $95.00 | $30.20 | 16,860 |
2016-09-21 | $92.01 | $92.38 | $91.90 | $91.90 | $29.21 | 9,906 |
2016-09-20 | $87.54 | $87.54 | $87.46 | $87.46 | $27.80 | 2,922 |
2016-09-19 | $85.40 | $85.40 | $85.40 | $85.40 | $27.14 | 6,975 |
2016-09-16 | $84.82 | $84.82 | $84.00 | $84.00 | $26.70 | 1,134 |
2016-09-15 | $86.39 | $86.39 | $86.39 | $86.39 | $27.46 | 0 |
2016-09-14 | $86.39 | $86.39 | $86.39 | $86.39 | $27.46 | 87 |
2016-09-13 | $86.79 | $86.79 | $86.39 | $86.39 | $27.46 | 1,389 |
2016-09-12 | $91.66 | $91.66 | $91.66 | $91.66 | $29.13 | 45 |
2016-09-09 | $91.66 | $91.66 | $91.66 | $91.66 | $29.13 | 375 |
2016-09-08 | $91.66 | $91.66 | $91.66 | $91.66 | $29.13 | 0 |
2016-09-07 | $92.42 | $92.58 | $91.40 | $91.66 | $29.13 | 7,674 |
2016-09-06 | $89.73 | $91.00 | $89.73 | $91.00 | $28.92 | 2,073 |
2016-09-02 | $89.49 | $89.83 | $89.49 | $89.49 | $28.44 | 39,036 |
2016-09-01 | $88.60 | $88.60 | $87.96 | $88.25 | $28.05 | 1,866 |
2016-08-31 | $87.33 | $87.33 | $87.33 | $87.33 | $27.76 | 0 |
2016-08-30 | $87.33 | $87.33 | $87.33 | $87.33 | $27.76 | 108 |
2016-08-29 | $87.35 | $87.35 | $87.33 | $87.33 | $27.76 | 927 |
2016-08-26 | $88.41 | $88.41 | $88.41 | $88.41 | $28.10 | 42 |
2016-08-25 | $88.41 | $88.41 | $88.41 | $88.41 | $28.10 | 54 |
2016-08-24 | $88.42 | $88.73 | $88.41 | $88.41 | $28.10 | 1,800 |
2016-08-23 | $87.50 | $87.50 | $87.50 | $87.50 | $27.81 | 0 |
2016-08-22 | $87.50 | $87.50 | $87.50 | $87.50 | $27.81 | 0 |
2016-08-19 | $87.50 | $87.50 | $87.50 | $87.50 | $27.81 | 315 |
2016-08-18 | $89.00 | $89.00 | $89.00 | $89.00 | $28.29 | 0 |
2016-08-17 | $89.00 | $89.00 | $89.00 | $89.00 | $28.29 | 1,200 |
2016-08-16 | $89.36 | $89.36 | $89.36 | $89.36 | $28.40 | 66 |
2016-08-15 | $89.36 | $89.36 | $89.36 | $89.36 | $28.40 | 204 |
2016-08-12 | $89.36 | $89.36 | $89.36 | $89.36 | $28.40 | 75 |
2016-08-11 | $89.35 | $89.36 | $89.35 | $89.36 | $28.40 | 1,026 |
2016-08-10 | $87.58 | $88.00 | $87.53 | $88.00 | $27.97 | 2,550 |
2016-08-09 | $86.84 | $86.91 | $86.84 | $86.91 | $27.62 | 6,636 |
2016-08-08 | $85.15 | $85.15 | $85.15 | $85.15 | $27.07 | 384 |
2016-08-05 | $85.15 | $85.15 | $85.15 | $85.15 | $27.07 | 465 |
2016-08-04 | $81.95 | $81.95 | $81.95 | $81.95 | $26.05 | 321 |
2016-08-03 | $81.95 | $81.95 | $81.95 | $81.95 | $26.05 | 141 |
2016-08-02 | $82.84 | $82.84 | $81.95 | $81.95 | $26.05 | 10,080 |
2016-08-01 | $85.00 | $85.01 | $84.95 | $84.95 | $27.00 | 9,408 |
2016-07-29 | $84.36 | $84.90 | $84.22 | $84.62 | $26.90 | 2,634 |
2016-07-28 | $81.34 | $81.34 | $81.34 | $81.34 | $25.85 | 0 |
2016-07-27 | $81.34 | $81.34 | $81.34 | $81.34 | $25.85 | 180 |
2016-07-26 | $81.34 | $81.34 | $81.34 | $81.34 | $25.85 | 1,353 |
2016-07-25 | $81.15 | $81.15 | $81.15 | $81.15 | $25.79 | 615 |
2016-07-22 | $81.15 | $81.15 | $81.15 | $81.15 | $25.79 | 0 |
2016-07-21 | $81.92 | $81.92 | $81.01 | $81.15 | $25.79 | 4,986 |
2016-07-20 | $83.19 | $83.19 | $82.84 | $82.84 | $26.33 | 840 |
2016-07-19 | $81.17 | $81.17 | $81.01 | $81.07 | $25.77 | 4,329 |
2016-07-18 | $82.29 | $82.29 | $82.29 | $82.29 | $26.16 | 330 |
2016-07-15 | $82.13 | $82.15 | $81.81 | $82.15 | $26.11 | 6,093 |
2016-07-14 | $82.75 | $82.75 | $82.75 | $82.75 | $26.30 | 750 |
2016-07-13 | $82.56 | $82.80 | $82.08 | $82.39 | $26.19 | 4,359 |
2016-07-12 | $83.12 | $83.33 | $82.80 | $83.07 | $26.40 | 13,551 |
2016-07-11 | $82.00 | $82.34 | $81.72 | $82.24 | $26.14 | 10,980 |
2016-07-08 | $76.19 | $76.19 | $76.19 | $76.19 | $24.22 | 438 |
2016-07-07 | $76.19 | $76.19 | $76.19 | $76.19 | $24.22 | 186 |
2016-07-06 | $75.40 | $76.25 | $75.40 | $76.19 | $24.22 | 36,201 |
2016-07-05 | $76.90 | $76.90 | $76.90 | $76.90 | $24.44 | 159 |
2016-07-01 | $76.90 | $76.90 | $76.90 | $76.90 | $24.44 | 873 |
2016-06-30 | $76.57 | $76.79 | $76.57 | $76.79 | $24.41 | 6,036 |
2016-06-29 | $78.01 | $78.20 | $78.01 | $78.20 | $24.86 | 3,813 |
2016-06-28 | $76.61 | $76.65 | $75.38 | $75.50 | $24.00 | 91,728 |
2016-06-27 | $74.75 | $74.75 | $72.60 | $72.60 | $23.08 | 4,083 |
2016-06-24 | $74.77 | $76.64 | $74.77 | $76.29 | $24.25 | 22,635 |
2016-06-23 | $80.68 | $80.68 | $80.68 | $80.68 | $25.64 | 228 |
2016-06-22 | $80.68 | $80.68 | $80.68 | $80.68 | $25.64 | 105 |
2016-06-21 | $80.33 | $80.98 | $80.33 | $80.68 | $25.64 | 12,027 |
2016-06-20 | $79.38 | $79.38 | $78.75 | $78.75 | $25.03 | 3,483 |
2016-06-17 | $74.68 | $75.38 | $74.50 | $75.37 | $23.96 | 6,648 |
2016-06-16 | $73.83 | $75.51 | $73.83 | $75.47 | $23.99 | 4,650 |
2016-06-15 | $75.94 | $76.54 | $75.94 | $76.54 | $24.33 | 1,785 |
2016-06-14 | $74.80 | $74.80 | $73.65 | $74.52 | $23.69 | 8,268 |
2016-06-13 | $76.25 | $76.25 | $75.12 | $75.19 | $23.90 | 3,186 |
2016-06-10 | $78.00 | $78.42 | $78.00 | $78.42 | $24.93 | 2,103 |
2016-06-09 | $80.75 | $81.20 | $80.69 | $81.20 | $25.81 | 3,159 |
2016-06-08 | $83.20 | $83.20 | $83.20 | $83.20 | $26.45 | 732 |
2016-06-07 | $82.50 | $82.50 | $82.10 | $82.10 | $26.10 | 6,156 |
2016-06-06 | $80.55 | $81.37 | $80.55 | $81.37 | $25.86 | 2,721 |
2016-06-03 | $79.76 | $79.76 | $79.76 | $79.76 | $25.35 | 0 |
2016-06-02 | $79.76 | $79.76 | $79.76 | $79.76 | $25.35 | 108 |
2016-06-01 | $79.77 | $79.91 | $79.76 | $79.76 | $25.35 | 2,595 |
2016-05-31 | $80.30 | $80.45 | $80.25 | $80.45 | $25.57 | 5,118 |
2016-05-27 | $79.50 | $79.50 | $79.50 | $79.50 | $25.27 | 153 |
2016-05-26 | $79.50 | $79.50 | $79.50 | $79.50 | $25.27 | 900 |
2016-05-25 | $79.63 | $79.87 | $79.38 | $79.56 | $25.29 | 11,844 |
2016-05-24 | $78.23 | $78.58 | $78.23 | $78.46 | $24.94 | 8,700 |
2016-05-23 | $77.53 | $77.53 | $77.53 | $77.53 | $24.64 | 342 |
2016-05-20 | $77.79 | $77.90 | $77.67 | $77.67 | $24.69 | 4,980 |
2016-05-19 | $76.83 | $76.83 | $76.80 | $76.80 | $24.41 | 2,838 |
2016-05-18 | $78.45 | $78.45 | $77.86 | $77.86 | $24.75 | 1,665 |
2016-05-17 | $78.66 | $78.86 | $78.60 | $78.86 | $25.07 | 1,587 |
2016-05-16 | $78.83 | $78.83 | $78.68 | $78.68 | $25.01 | 1,188 |
2016-05-13 | $77.07 | $77.07 | $77.07 | $77.07 | $24.50 | 318 |
2016-05-12 | $78.77 | $79.03 | $78.77 | $79.03 | $25.12 | 5,277 |
2016-05-11 | $80.62 | $80.62 | $80.62 | $80.62 | $25.62 | 543 |
2016-05-10 | $79.63 | $80.62 | $79.63 | $80.62 | $25.62 | 4,710 |
2016-05-09 | $77.30 | $77.30 | $77.22 | $77.26 | $24.56 | 939 |
2016-05-06 | $77.27 | $77.27 | $76.41 | $77.25 | $24.55 | 4,800 |
2016-05-05 | $76.72 | $76.72 | $76.44 | $76.44 | $24.30 | 1,764 |
2016-05-04 | $76.07 | $76.07 | $75.37 | $75.37 | $23.96 | 1,299 |
2016-05-03 | $76.62 | $76.62 | $76.62 | $76.62 | $24.35 | 8,742 |
2016-05-02 | $75.32 | $75.32 | $75.32 | $75.32 | $23.94 | 1,425 |
2016-04-29 | $75.03 | $75.80 | $75.03 | $75.32 | $23.94 | 3,831 |
2016-04-28 | $78.64 | $78.74 | $76.06 | $76.52 | $24.32 | 18,834 |
2016-04-27 | $83.82 | $84.65 | $83.82 | $84.18 | $26.76 | 2,538 |
2016-04-26 | $84.19 | $84.56 | $84.08 | $84.56 | $26.88 | 2,769 |
2016-04-25 | $86.48 | $86.48 | $86.48 | $86.48 | $27.49 | 159 |
2016-04-22 | $86.45 | $86.84 | $86.22 | $86.48 | $27.49 | 6,813 |
2016-04-21 | $85.11 | $85.31 | $85.05 | $85.05 | $27.03 | 3,462 |
2016-04-20 | $85.09 | $86.07 | $85.09 | $86.07 | $27.36 | 2,721 |
2016-04-19 | $84.64 | $84.64 | $84.64 | $84.64 | $26.90 | 1,512 |
2016-04-18 | $80.05 | $81.67 | $80.05 | $81.67 | $25.96 | 3,093 |
2016-04-15 | $80.80 | $80.80 | $80.80 | $80.80 | $25.68 | 1,407 |
2016-04-14 | $82.53 | $82.71 | $81.91 | $81.91 | $26.04 | 13,755 |
2016-04-13 | $80.78 | $81.87 | $80.78 | $81.48 | $25.90 | 46,128 |
2016-04-12 | $76.88 | $77.36 | $76.79 | $77.28 | $24.56 | 6,588 |
2016-04-11 | $74.79 | $75.00 | $74.64 | $75.00 | $23.84 | 1,785 |
2016-04-08 | $74.96 | $75.35 | $74.78 | $75.35 | $23.95 | 6,249 |
2016-04-07 | $72.10 | $72.10 | $70.74 | $70.75 | $22.49 | 4,308 |
2016-04-06 | $69.57 | $70.43 | $69.57 | $70.43 | $22.39 | 2,268 |
2016-04-05 | $69.12 | $69.45 | $68.98 | $69.45 | $22.07 | 8,568 |
2016-04-04 | $72.49 | $72.49 | $72.15 | $72.15 | $22.93 | 7,632 |
2016-04-01 | $71.41 | $72.79 | $71.41 | $72.65 | $23.09 | 13,110 |
2016-03-31 | $76.86 | $76.88 | $76.18 | $76.41 | $24.29 | 12,480 |
2016-03-30 | $78.92 | $79.05 | $78.59 | $78.63 | $24.99 | 11,709 |
2016-03-29 | $77.72 | $77.72 | $77.72 | $77.72 | $24.70 | 27 |
2016-03-28 | $77.60 | $77.89 | $77.60 | $77.72 | $24.70 | 5,532 |
2016-03-24 | $75.20 | $75.34 | $75.20 | $75.30 | $23.93 | 3,090 |
2016-03-23 | $76.50 | $76.86 | $76.24 | $76.24 | $24.23 | 2,718 |
2016-03-22 | $78.00 | $78.12 | $77.99 | $78.12 | $24.83 | 3,660 |
2016-03-21 | $76.88 | $77.38 | $76.88 | $77.20 | $24.54 | 3,165 |
2016-03-18 | $76.82 | $76.82 | $76.50 | $76.50 | $24.32 | 1,302 |
2016-03-17 | $77.23 | $77.23 | $77.22 | $77.22 | $24.54 | 4,716 |
2016-03-16 | $76.74 | $76.74 | $76.74 | $76.74 | $24.39 | 1,101 |
2016-03-15 | $76.16 | $76.29 | $76.16 | $76.21 | $24.22 | 4,554 |
2016-03-14 | $78.15 | $78.60 | $77.97 | $78.60 | $24.98 | 2,559 |
2016-03-11 | $76.97 | $77.76 | $76.97 | $77.76 | $24.72 | 2,781 |
2016-03-10 | $76.00 | $76.63 | $73.17 | $73.17 | $23.26 | 11,709 |
2016-03-09 | $74.85 | $75.00 | $74.41 | $74.51 | $23.68 | 25,524 |
2016-03-08 | $75.10 | $75.10 | $74.77 | $75.08 | $23.86 | 7,902 |
2016-03-07 | $75.42 | $76.31 | $75.42 | $76.05 | $24.17 | 15,294 |
2016-03-04 | $78.20 | $78.20 | $77.15 | $77.68 | $24.69 | 42,189 |
2016-03-03 | $76.07 | $76.36 | $75.90 | $76.17 | $24.21 | 7,986 |
2016-03-02 | $73.53 | $74.71 | $73.53 | $74.46 | $23.67 | 4,239 |
2016-03-01 | $71.30 | $73.11 | $71.30 | $72.97 | $23.19 | 11,316 |
2016-02-29 | $70.17 | $71.08 | $70.15 | $70.15 | $22.30 | 3,057 |
2016-02-26 | $72.50 | $72.69 | $72.21 | $72.21 | $22.95 | 4,482 |
2016-02-25 | $68.04 | $68.04 | $68.04 | $68.04 | $21.63 | 81 |
2016-02-24 | $68.04 | $68.04 | $68.04 | $68.04 | $21.63 | 405 |
2016-02-23 | $70.17 | $70.17 | $69.41 | $69.41 | $22.06 | 5,574 |
2016-02-22 | $71.14 | $71.26 | $71.01 | $71.23 | $22.64 | 3,012 |
2016-02-19 | $68.41 | $69.01 | $68.11 | $68.87 | $21.89 | 43,950 |
2016-02-18 | $70.64 | $71.05 | $69.49 | $70.09 | $22.28 | 5,628 |
2016-02-17 | $69.16 | $70.12 | $69.11 | $69.67 | $22.14 | 10,389 |
2016-02-16 | $68.02 | $68.33 | $67.50 | $68.33 | $21.72 | 31,500 |
2016-02-12 | $61.73 | $63.77 | $61.42 | $63.77 | $20.27 | 26,226 |
2016-02-11 | $63.07 | $63.79 | $62.00 | $62.68 | $19.92 | 12,057 |
2016-02-10 | $66.47 | $67.79 | $65.82 | $65.91 | $20.95 | 8,331 |
2016-02-09 | $66.94 | $67.70 | $66.94 | $67.67 | $21.51 | 2,364 |
2016-02-08 | $69.64 | $69.64 | $69.00 | $69.02 | $21.94 | 3,408 |
2016-02-05 | $72.03 | $72.13 | $70.60 | $70.65 | $22.46 | 5,502 |
2016-02-04 | $72.72 | $73.38 | $72.61 | $72.97 | $23.19 | 5,373 |
2016-02-03 | $73.58 | $73.58 | $71.90 | $73.35 | $23.31 | 105,624 |
2016-02-02 | $75.83 | $75.83 | $75.48 | $75.48 | $23.99 | 1,260 |
2016-02-01 | $76.60 | $76.73 | $76.60 | $76.69 | $24.38 | 5,328 |
2016-01-29 | $75.59 | $76.50 | $75.35 | $76.50 | $24.32 | 25,110 |
2016-01-28 | $74.90 | $74.90 | $74.10 | $74.61 | $23.71 | 7,020 |
2016-01-27 | $75.97 | $76.11 | $74.37 | $74.37 | $23.64 | 4,206 |
2016-01-26 | $72.68 | $74.10 | $72.68 | $74.09 | $23.55 | 9,135 |
2016-01-25 | $73.31 | $73.56 | $73.31 | $73.56 | $23.38 | 1,113 |
2016-01-22 | $72.81 | $75.39 | $72.81 | $75.32 | $23.94 | 12,291 |
2016-01-21 | $67.35 | $70.07 | $67.35 | $69.47 | $22.08 | 13,737 |
2016-01-20 | $70.48 | $70.62 | $68.25 | $69.95 | $22.23 | 11,181 |
2016-01-19 | $76.64 | $76.64 | $75.06 | $75.06 | $23.86 | 7,863 |
2016-01-15 | $74.11 | $74.88 | $73.05 | $73.55 | $23.38 | 21,663 |
2016-01-14 | $77.15 | $78.89 | $77.15 | $78.81 | $25.05 | 7,461 |
2016-01-13 | $80.02 | $80.02 | $77.87 | $77.87 | $24.75 | 11,388 |
2016-01-12 | $78.81 | $78.81 | $78.81 | $78.81 | $25.05 | 1,287 |
2016-01-11 | $79.20 | $79.20 | $77.51 | $78.99 | $25.11 | 2,820 |
2016-01-08 | $80.87 | $80.87 | $78.88 | $78.88 | $25.07 | 21,324 |
2016-01-07 | $81.90 | $82.55 | $81.31 | $81.31 | $25.84 | 6,150 |
2016-01-06 | $83.44 | $83.68 | $83.21 | $83.21 | $26.45 | 2,478 |
2016-01-05 | $86.62 | $86.63 | $86.62 | $86.62 | $27.53 | 1,200 |
2016-01-04 | $84.54 | $85.10 | $83.86 | $84.90 | $26.99 | 14,775 |
2015-12-31 | $88.08 | $88.18 | $88.08 | $88.18 | $28.03 | 645 |
2015-12-30 | $89.57 | $89.57 | $89.45 | $89.45 | $28.43 | 6,057 |
2015-12-29 | $90.22 | $90.77 | $90.22 | $90.77 | $28.85 | 7,569 |
2015-12-28 | $87.88 | $87.88 | $87.88 | $87.88 | $27.93 | 564 |
2015-12-24 | $89.57 | $89.57 | $89.57 | $89.57 | $28.47 | 45 |
2015-12-23 | $89.33 | $89.57 | $89.33 | $89.57 | $28.47 | 3,870 |
2015-12-22 | $87.64 | $87.64 | $87.64 | $87.64 | $27.86 | 303 |
2015-12-21 | $86.64 | $86.70 | $85.90 | $86.50 | $27.49 | 3,366 |
2015-12-18 | $86.57 | $86.57 | $85.93 | $86.18 | $27.39 | 13,074 |
2015-12-17 | $90.39 | $90.39 | $88.86 | $88.86 | $28.24 | 1,137 |
2015-12-16 | $88.68 | $90.02 | $88.68 | $89.87 | $28.57 | 25,764 |
2015-12-15 | $85.93 | $85.93 | $85.88 | $85.88 | $27.30 | 4,671 |
2015-12-14 | $86.39 | $86.39 | $86.39 | $86.39 | $27.46 | 342 |
2015-12-11 | $85.36 | $85.37 | $84.90 | $85.18 | $27.07 | 5,298 |
2015-12-10 | $88.33 | $88.33 | $88.24 | $88.24 | $28.05 | 1,359 |
2015-12-09 | $88.15 | $88.47 | $86.52 | $86.57 | $27.52 | 14,484 |
2015-12-08 | $87.47 | $88.12 | $87.10 | $88.12 | $28.01 | 10,587 |
2015-12-07 | $90.55 | $90.55 | $90.55 | $90.55 | $28.78 | 474 |
2015-12-04 | $91.07 | $91.07 | $91.07 | $91.07 | $28.95 | 396 |
2015-12-03 | $91.07 | $91.07 | $91.07 | $91.07 | $28.95 | 333 |
2015-12-02 | $92.96 | $92.96 | $91.61 | $91.61 | $29.12 | 11,148 |
2015-12-01 | $92.76 | $93.19 | $92.76 | $93.19 | $29.62 | 3,069 |
2015-11-30 | $90.62 | $90.69 | $89.90 | $90.34 | $28.71 | 4,728 |
2015-11-27 | $93.16 | $93.16 | $93.16 | $93.16 | $29.61 | 243 |
2015-11-25 | $92.83 | $93.16 | $92.83 | $93.16 | $29.61 | 852 |
2015-11-24 | $94.14 | $94.14 | $94.14 | $94.14 | $29.92 | 807 |
2015-11-23 | $93.78 | $93.78 | $93.78 | $93.78 | $29.81 | 1,215 |
2015-11-20 | $94.37 | $94.37 | $94.23 | $94.23 | $29.95 | 7,755 |
2015-11-19 | $93.44 | $93.44 | $93.44 | $93.44 | $29.70 | 1,080 |
2015-11-18 | $92.18 | $93.26 | $92.18 | $93.26 | $29.64 | 2,907 |
2015-11-17 | $92.04 | $92.92 | $91.95 | $92.68 | $29.46 | 2,205 |
2015-11-16 | $91.30 | $91.95 | $91.30 | $91.95 | $29.23 | 2,424 |
2015-11-13 | $90.71 | $90.75 | $90.18 | $90.18 | $28.66 | 3,060 |
2015-11-12 | $91.54 | $91.90 | $91.07 | $91.07 | $28.95 | 9,621 |
2015-11-11 | $93.28 | $93.69 | $93.13 | $93.13 | $29.60 | 8,364 |
2015-11-10 | $91.52 | $92.17 | $91.52 | $91.95 | $29.23 | 4,947 |
2015-11-09 | $91.22 | $91.22 | $89.71 | $90.30 | $28.70 | 5,346 |
2015-11-06 | $91.50 | $91.50 | $90.75 | $90.95 | $28.91 | 3,072 |
2015-11-05 | $91.70 | $91.99 | $91.21 | $91.40 | $29.05 | 6,294 |
2015-11-04 | $90.33 | $90.33 | $89.80 | $89.89 | $28.57 | 3,144 |
2015-11-03 | $90.63 | $91.27 | $90.61 | $90.98 | $28.92 | 4,032 |
2015-11-02 | $90.04 | $91.14 | $90.04 | $91.14 | $28.97 | 1,608 |
2015-10-30 | $90.79 | $90.79 | $89.97 | $90.03 | $28.62 | 6,066 |
2015-10-29 | $90.49 | $90.49 | $90.30 | $90.30 | $28.70 | 1,791 |
2015-10-28 | $91.44 | $92.76 | $91.16 | $92.62 | $29.44 | 19,833 |
2015-10-27 | $90.61 | $91.09 | $90.41 | $91.09 | $28.95 | 8,391 |
2015-10-26 | $92.30 | $92.79 | $91.93 | $92.48 | $29.39 | 4,470 |
2015-10-23 | $91.91 | $92.85 | $91.87 | $92.79 | $29.49 | 6,327 |
2015-10-22 | $89.79 | $92.00 | $89.79 | $90.82 | $28.87 | 12,084 |
2015-10-21 | $89.04 | $89.48 | $88.58 | $88.58 | $28.16 | 8,808 |
2015-10-20 | $86.71 | $86.71 | $86.24 | $86.45 | $27.48 | 10,830 |
2015-10-19 | $86.80 | $87.46 | $86.63 | $87.46 | $27.80 | 2,610 |
2015-10-16 | $87.67 | $88.36 | $87.59 | $88.31 | $28.07 | 2,667 |
2015-10-15 | $86.51 | $87.74 | $86.43 | $87.48 | $27.81 | 7,644 |
2015-10-14 | $83.82 | $83.82 | $83.08 | $83.08 | $26.41 | 8,046 |
2015-10-13 | $85.96 | $86.10 | $84.93 | $85.05 | $27.03 | 4,284 |
2015-10-12 | $86.99 | $86.99 | $86.54 | $86.92 | $27.63 | 6,714 |
2015-10-09 | $86.97 | $86.97 | $86.43 | $86.49 | $27.49 | 3,582 |
2015-10-08 | $84.71 | $86.50 | $84.71 | $86.23 | $27.41 | 6,996 |
2015-10-07 | $85.52 | $85.98 | $84.86 | $85.52 | $27.18 | 10,107 |
2015-10-06 | $83.22 | $83.61 | $82.66 | $83.14 | $26.43 | 15,615 |
2015-10-05 | $83.49 | $84.87 | $83.49 | $84.41 | $26.83 | 6,363 |
2015-10-02 | $77.29 | $80.41 | $77.01 | $80.41 | $25.56 | 12,471 |
2015-10-01 | $78.35 | $78.36 | $77.28 | $78.36 | $24.91 | 4,353 |
2015-09-30 | $76.21 | $77.56 | $76.09 | $77.34 | $24.58 | 14,286 |
2015-09-29 | $74.24 | $74.77 | $73.81 | $74.66 | $23.73 | 10,740 |
2015-09-28 | $78.00 | $78.00 | $76.34 | $76.40 | $24.28 | 5,616 |
2015-09-25 | $81.07 | $81.15 | $79.29 | $79.93 | $25.41 | 32,253 |
2015-09-24 | $75.85 | $76.31 | $74.73 | $76.22 | $24.23 | 33,885 |
2015-09-23 | $77.84 | $77.84 | $76.77 | $77.58 | $24.66 | 7,200 |
2015-09-22 | $76.82 | $77.00 | $76.54 | $76.68 | $24.37 | 3,423 |
2015-09-21 | $79.70 | $80.22 | $79.16 | $79.85 | $25.38 | 13,764 |
2015-09-18 | $79.63 | $80.19 | $79.06 | $79.07 | $25.13 | 20,121 |
2015-09-17 | $83.40 | $85.42 | $83.19 | $84.38 | $26.82 | 8,271 |
2015-09-16 | $83.83 | $84.48 | $83.78 | $84.42 | $26.83 | 17,421 |
2015-09-15 | $81.31 | $83.17 | $81.31 | $82.94 | $26.36 | 32,343 |
2015-09-14 | $81.07 | $81.55 | $81.01 | $81.53 | $25.91 | 3,402 |
2015-09-11 | $81.32 | $81.32 | $80.71 | $80.71 | $25.65 | 8,850 |
2015-09-10 | $82.02 | $82.64 | $81.28 | $81.56 | $25.92 | 20,373 |
2015-09-09 | $85.00 | $85.03 | $82.52 | $82.52 | $26.23 | 52,902 |
2015-09-08 | $81.50 | $82.35 | $81.00 | $82.33 | $26.17 | 17,457 |
ProShares Ultra MSCI Japan (EZJ) News Headlines
Recent ProShares Ultra MSCI Japan (EZJ) News
Similar Companies to ProShares Ultra MSCI Japan (EZJ) 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 | -- | -- | -- |