ProShares K-1 Free Crude Oil Strategy ETF (OILK) Exchange: BATS
Data as of April 26, 2024
$48.23 ($-1.26) -2.55%
ProShares K-1 Free Crude Oil Strategy ETF - Daily Information
Click for more stock information on ProShares K-1 Free Crude Oil Strategy ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $49.15 |
Previous Close | $48.23 |
High | $50.39 |
Low | $48.08 |
Adjusted Open | $49.15 |
Previous Adjusted Close | $48.23 |
Adjusted High | $50.39 |
Adjusted Low | $48.08 |
About ProShares K-1 Free Crude Oil Strategy ETF (OILK)
The Fund seeks to provide total return through actively managed exposure to the West Texas Intermediate (“WTI”) crude oil futures markets. The Fund’s strategy seeks to outperform certain index based strategies by actively managing the rolling of WTI crude oil futures contracts. “Rolling” means selling a futures contract as it nears its expiration date and replacing it with a new futures contract that has a later expiration date. The Fund generally selects between WTI crude oil futures contracts with the three nearest expiration dates (known as the front, second and third month contracts) based on ProShare Advisors LLC’s (“ProShare Advisors”) analysis of the liquidity and cost of establishing and maintaining such positions. Futures contracts with a longer term to expiration may be priced higher than futures contracts with a shorter term to expiration, a relationship called “contango.” When rolling futures contracts that are in contango, the Fund may sell the expiring contract at a lower price and buy a longer-dated contract at a higher price, resulting in a negative roll yield. During contango environments, the Fund’s active investment strategy attempts to select among the front, second, and third month WTI crude oil contracts in a manner that mitigates negative roll yield and potentially increases Fund returns compared with index-based strategies that use formulaic rolling strategies. Conversely, futures contracts with a longer term to expiration may be priced lower than futures contracts with a shorter term to expiration, a relationship called “backwardation.” When rolling futures contracts that are in backwardation, the Fund may sell the expiring contract at a higher price and buy a longer-dated contract at a lower price, resulting in a positive roll yield. During backwardation environments, the Fund’s active strategy attempts to select among the front, second, and third month WTI contracts in a manner that maximizes positive roll yield and potentially increases Fund returns. The Fund generally will not invest directly in WTI crude oil futures. The Fund expects to gain exposure to these investments by investing a portion of its assets in the ProShares Cayman Crude Oil Strategy Portfolio, a wholly-owned subsidiary of the Fund organized under the laws of the Cayman Islands (the “Subsidiary”). The Subsidiary is advised by ProShare Advisors, the Fund’s investment advisor, and invests directly in WTI crude oil futures. Unlike the Fund, the Subsidiary is not an investment company registered under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund’s investment in the Subsidiary is intended to provide the Fund with exposure to commodity markets in accordance with applicable rules and regulations. The Fund will invest up to 25% of its total assets in the Subsidiary. Except as otherwise noted, references to the Fund’s investment strategies and risks include the investment strategies and risks of the Subsidiary. The Fund employs various investment techniques that ProShare Advisors believes should, in the aggregate, meet the investment objective of the Fund. 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 short-term money market instruments.Commodity Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.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 highly liquid securities, 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. The Fund seeks to remain fully exposed to WTI crude oil futures even during times of adverse market conditions. As such, the Fund should be expected to decrease in value when overall WTI crude oil futures markets deteriorate. During adverse market conditions the Fund seeks to lose less than index-based strategies that formulaically roll to the contract with the next nearest or second nearest expiration. The Fund does not invest in, or seek exposure to, the current “spot” or cash price of physical crude oil. There can be no assurance that the Fund will outperform index-based or other actively managed strategies that invest in WTI crude oil futures markets. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares K-1 Free Crude Oil Strategy ETF (OILK)
Historical Stock Data for ProShares K-1 Free Crude Oil Strategy ETF (OILK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $49.15 | $50.39 | $48.08 | $48.23 | $48.23 | 40,637 |
2024-04-16 | $49.45 | $49.64 | $49.25 | $49.49 | $49.49 | 22,109 |
2024-04-15 | $49.18 | $49.59 | $48.70 | $49.59 | $49.59 | 50,646 |
2024-04-12 | $50.10 | $50.30 | $49.30 | $49.47 | $49.47 | 46,191 |
2024-04-11 | $49.35 | $49.40 | $48.98 | $49.35 | $49.35 | 19,654 |
2024-04-10 | $49.16 | $49.51 | $48.78 | $49.51 | $49.51 | 31,866 |
2024-04-09 | $49.47 | $49.49 | $48.86 | $49.00 | $49.00 | 28,959 |
2024-04-08 | $49.57 | $49.66 | $48.94 | $49.37 | $49.37 | 29,645 |
2024-04-05 | $49.58 | $49.90 | $49.42 | $49.51 | $49.51 | 32,066 |
2024-04-04 | $48.93 | $49.71 | $48.73 | $49.46 | $49.46 | 39,212 |
2024-04-03 | $48.81 | $49.09 | $48.81 | $48.93 | $48.93 | 51,005 |
2024-04-02 | $48.43 | $48.66 | $48.19 | $48.57 | $48.57 | 74,596 |
2024-04-01 | $47.96 | $48.24 | $47.71 | $48.09 | $48.09 | 39,454 |
2024-03-28 | $47.64 | $47.91 | $47.59 | $47.74 | $47.74 | 29,166 |
2024-03-27 | $47.03 | $47.37 | $47.03 | $47.37 | $47.37 | 9,911 |
2024-03-26 | $47.44 | $47.51 | $47.19 | $47.19 | $47.19 | 13,711 |
2024-03-25 | $47.09 | $47.56 | $47.09 | $47.46 | $47.46 | 93,352 |
2024-03-22 | $47.10 | $47.15 | $46.66 | $46.82 | $46.82 | 14,929 |
2024-03-21 | $47.09 | $47.09 | $46.80 | $47.02 | $47.02 | 18,751 |
2024-03-20 | $47.06 | $47.23 | $46.92 | $47.20 | $47.20 | 14,070 |
2024-03-19 | $47.55 | $47.80 | $47.55 | $47.70 | $47.70 | 14,413 |
2024-03-18 | $47.18 | $47.55 | $46.99 | $47.46 | $47.46 | 105,466 |
2024-03-15 | $46.58 | $46.84 | $46.54 | $46.78 | $46.78 | 28,771 |
2024-03-14 | $46.38 | $46.80 | $46.35 | $46.66 | $46.66 | 50,058 |
2024-03-13 | $45.91 | $46.19 | $45.82 | $46.15 | $46.15 | 31,322 |
2024-03-12 | $45.29 | $45.53 | $45.10 | $45.26 | $45.26 | 19,781 |
2024-03-11 | $44.90 | $45.39 | $44.65 | $45.39 | $45.39 | 31,551 |
2024-03-08 | $45.24 | $45.26 | $44.82 | $45.04 | $45.04 | 60,931 |
2024-03-07 | $45.00 | $45.59 | $44.99 | $45.35 | $45.35 | 11,140 |
2024-03-06 | $45.39 | $45.85 | $45.26 | $45.37 | $45.37 | 11,024 |
2024-03-05 | $45.14 | $45.35 | $44.90 | $44.97 | $44.97 | 129,886 |
2024-03-04 | $45.89 | $45.92 | $45.23 | $45.36 | $45.36 | 33,009 |
2024-03-01 | $45.50 | $46.09 | $45.50 | $45.62 | $45.62 | 34,011 |
2024-02-29 | $45.10 | $45.27 | $44.81 | $44.89 | $44.89 | 15,889 |
2024-02-28 | $45.46 | $45.65 | $44.99 | $45.09 | $45.09 | 81,517 |
2024-02-27 | $45.07 | $45.40 | $44.99 | $45.23 | $45.23 | 52,802 |
2024-02-26 | $44.22 | $45.01 | $44.22 | $44.88 | $44.88 | 39,866 |
2024-02-23 | $44.35 | $44.63 | $44.16 | $44.28 | $44.28 | 32,931 |
2024-02-22 | $44.72 | $45.33 | $44.72 | $45.08 | $45.08 | 31,242 |
2024-02-21 | $44.53 | $44.96 | $44.53 | $44.96 | $44.96 | 31,151 |
2024-02-20 | $45.17 | $45.23 | $44.51 | $44.66 | $44.66 | 129,193 |
2024-02-16 | $44.85 | $45.28 | $44.77 | $45.16 | $45.16 | 79,146 |
2024-02-15 | $44.41 | $45.22 | $44.41 | $44.90 | $44.90 | 71,888 |
2024-02-14 | $45.16 | $45.31 | $44.22 | $44.35 | $44.35 | 196,456 |
2024-02-13 | $44.96 | $45.20 | $44.69 | $44.86 | $44.86 | 39,812 |
2024-02-12 | $44.48 | $44.82 | $44.48 | $44.74 | $44.74 | 23,052 |
2024-02-09 | $44.68 | $44.79 | $44.32 | $44.53 | $44.53 | 118,753 |
2024-02-08 | $43.83 | $44.40 | $43.83 | $44.40 | $44.40 | 22,608 |
2024-02-07 | $43.04 | $43.38 | $43.02 | $43.38 | $43.38 | 24,859 |
2024-02-06 | $42.92 | $43.15 | $42.73 | $42.94 | $42.94 | 33,776 |
2024-02-05 | $42.40 | $42.83 | $41.92 | $42.68 | $42.68 | 24,018 |
2024-02-02 | $42.50 | $42.50 | $42.06 | $42.25 | $42.25 | 77,288 |
2024-02-01 | $44.37 | $44.59 | $43.05 | $43.10 | $43.10 | 44,713 |
2024-01-31 | $45.08 | $45.08 | $44.14 | $44.28 | $44.06 | 68,070 |
2024-01-30 | $44.95 | $45.51 | $44.80 | $45.33 | $45.10 | 135,980 |
2024-01-29 | $45.19 | $45.19 | $44.74 | $44.99 | $44.99 | 159,343 |
2024-01-26 | $44.90 | $45.57 | $44.38 | $45.53 | $45.53 | 68,187 |
2024-01-25 | $44.60 | $45.10 | $44.39 | $44.96 | $44.96 | 43,295 |
2024-01-24 | $43.79 | $44.29 | $43.70 | $44.14 | $44.14 | 135,205 |
2024-01-23 | $43.49 | $43.93 | $43.33 | $43.58 | $43.58 | 277,157 |
2024-01-22 | $43.10 | $44.00 | $43.04 | $43.66 | $43.66 | 105,784 |
2024-01-19 | $43.43 | $43.54 | $42.73 | $43.05 | $43.05 | 49,846 |
2024-01-18 | $42.81 | $43.41 | $42.68 | $43.18 | $43.18 | 373,005 |
2024-01-17 | $41.93 | $42.71 | $41.83 | $42.71 | $42.71 | 29,777 |
2024-01-16 | $42.96 | $42.98 | $42.33 | $42.38 | $42.38 | 51,342 |
2024-01-12 | $43.66 | $43.80 | $42.75 | $42.84 | $42.84 | 58,708 |
2024-01-11 | $42.89 | $43.25 | $42.31 | $42.63 | $42.63 | 23,387 |
2024-01-10 | $42.95 | $43.00 | $41.88 | $41.98 | $41.98 | 154,538 |
2024-01-09 | $42.44 | $42.67 | $42.09 | $42.34 | $42.34 | 37,055 |
2024-01-08 | $41.68 | $41.91 | $41.35 | $41.88 | $41.88 | 55,815 |
2024-01-05 | $43.25 | $43.40 | $43.11 | $43.25 | $43.25 | 34,680 |
2024-01-04 | $42.96 | $43.02 | $42.00 | $42.54 | $42.54 | 36,875 |
2024-01-03 | $42.34 | $43.13 | $42.19 | $43.05 | $43.05 | 41,602 |
2024-01-02 | $42.74 | $42.74 | $41.61 | $41.65 | $41.65 | 89,124 |
2023-12-29 | $42.82 | $42.82 | $42.10 | $42.10 | $42.10 | 45,992 |
2023-12-28 | $43.25 | $43.52 | $42.41 | $42.51 | $42.51 | 62,433 |
2023-12-27 | $43.98 | $44.24 | $43.51 | $43.57 | $43.57 | 25,145 |
2023-12-26 | $44.36 | $44.66 | $44.13 | $44.13 | $44.13 | 42,255 |
2023-12-22 | $43.99 | $43.99 | $43.23 | $43.33 | $43.33 | 160,577 |
2023-12-21 | $43.17 | $43.68 | $43.17 | $43.58 | $43.58 | 42,158 |
2023-12-20 | $44.51 | $44.51 | $43.57 | $43.62 | $43.62 | 61,666 |
2023-12-19 | $43.30 | $44.08 | $43.30 | $44.05 | $44.05 | 64,404 |
2023-12-18 | $43.63 | $44.19 | $43.05 | $43.27 | $43.27 | 189,170 |
2023-12-15 | $42.90 | $42.90 | $42.17 | $42.69 | $42.69 | 64,339 |
2023-12-14 | $42.61 | $43.07 | $42.60 | $42.82 | $42.82 | 197,577 |
2023-12-13 | $41.10 | $41.74 | $41.05 | $41.74 | $41.74 | 261,450 |
2023-12-12 | $41.50 | $41.50 | $40.80 | $40.99 | $40.99 | 165,996 |
2023-12-11 | $42.30 | $42.53 | $41.97 | $42.46 | $42.46 | 51,359 |
2023-12-08 | $42.04 | $42.27 | $41.81 | $42.12 | $42.12 | 279,518 |
2023-12-07 | $41.53 | $41.74 | $40.97 | $41.40 | $41.40 | 59,639 |
2023-12-06 | $41.76 | $41.94 | $41.13 | $41.27 | $41.27 | 71,536 |
2023-12-05 | $43.33 | $43.69 | $42.63 | $42.72 | $42.72 | 27,846 |
2023-12-04 | $43.14 | $43.88 | $42.87 | $43.36 | $43.36 | 150,442 |
2023-12-01 | $44.16 | $44.69 | $43.36 | $43.45 | $43.45 | 72,523 |
2023-11-30 | $45.80 | $46.27 | $44.04 | $44.04 | $43.84 | 48,469 |
2023-11-29 | $45.01 | $45.64 | $44.50 | $45.40 | $45.19 | 45,291 |
2023-11-28 | $44.61 | $45.13 | $44.35 | $44.75 | $44.54 | 76,930 |
2023-11-27 | $44.16 | $44.72 | $44.01 | $44.16 | $43.96 | 89,044 |
2023-11-24 | $44.70 | $45.10 | $44.58 | $44.59 | $44.38 | 8,579 |
2023-11-22 | $43.77 | $45.03 | $43.38 | $44.97 | $44.76 | 50,859 |
2023-11-21 | $45.34 | $45.52 | $45.07 | $45.46 | $45.25 | 26,635 |
2023-11-20 | $45.42 | $45.74 | $45.23 | $45.32 | $45.11 | 68,668 |
2023-11-17 | $43.43 | $44.51 | $43.43 | $44.44 | $44.23 | 178,983 |
2023-11-16 | $43.90 | $43.90 | $42.71 | $42.90 | $42.70 | 71,471 |
2023-11-15 | $44.82 | $45.21 | $44.68 | $44.74 | $44.53 | 47,804 |
2023-11-14 | $45.65 | $46.04 | $45.22 | $45.31 | $45.10 | 29,182 |
2023-11-13 | $44.84 | $45.48 | $44.84 | $45.48 | $45.27 | 58,826 |
2023-11-10 | $44.39 | $44.99 | $44.39 | $44.79 | $44.58 | 46,847 |
2023-11-09 | $43.96 | $44.65 | $43.91 | $43.96 | $43.76 | 82,369 |
2023-11-08 | $44.29 | $44.66 | $43.61 | $43.85 | $43.65 | 248,254 |
2023-11-07 | $45.52 | $45.52 | $44.60 | $44.76 | $44.55 | 452,084 |
2023-11-06 | $46.74 | $47.00 | $46.48 | $46.52 | $46.30 | 53,669 |
2023-11-03 | $46.56 | $47.02 | $45.94 | $46.24 | $46.03 | 55,245 |
2023-11-02 | $46.40 | $47.10 | $46.23 | $46.90 | $46.68 | 89,306 |
2023-11-01 | $47.17 | $47.17 | $45.94 | $46.09 | $45.88 | 307,307 |
2023-10-31 | $47.41 | $47.70 | $46.53 | $46.79 | $46.09 | 72,119 |
2023-10-30 | $48.00 | $48.00 | $46.80 | $47.18 | $46.48 | 55,286 |
2023-10-27 | $47.95 | $48.62 | $47.44 | $48.34 | $48.34 | 148,223 |
2023-10-26 | $47.63 | $47.92 | $47.41 | $47.68 | $47.68 | 88,602 |
2023-10-25 | $47.53 | $48.60 | $47.00 | $48.43 | $48.43 | 53,869 |
2023-10-24 | $48.11 | $48.11 | $47.17 | $47.61 | $47.61 | 94,291 |
2023-10-23 | $49.00 | $49.08 | $48.11 | $48.37 | $48.37 | 51,925 |
2023-10-20 | $49.73 | $49.77 | $48.89 | $49.12 | $49.12 | 55,399 |
2023-10-19 | $48.80 | $49.70 | $48.52 | $49.65 | $49.65 | 153,468 |
2023-10-18 | $48.91 | $49.14 | $48.79 | $48.92 | $48.92 | 49,621 |
2023-10-17 | $48.03 | $48.32 | $47.71 | $48.32 | $48.32 | 13,448 |
2023-10-16 | $48.21 | $48.21 | $47.94 | $48.14 | $48.14 | 50,904 |
2023-10-13 | $47.71 | $48.46 | $47.47 | $48.37 | $48.37 | 53,483 |
2023-10-12 | $47.09 | $47.09 | $46.16 | $46.56 | $46.56 | 191,302 |
2023-10-11 | $46.52 | $46.77 | $45.94 | $46.69 | $46.69 | 41,814 |
2023-10-10 | $46.89 | $47.00 | $46.56 | $46.82 | $46.82 | 95,925 |
2023-10-09 | $46.64 | $46.97 | $46.43 | $46.91 | $46.91 | 62,658 |
2023-10-06 | $45.40 | $45.55 | $45.00 | $45.22 | $45.22 | 45,200 |
2023-10-05 | $45.18 | $45.67 | $45.05 | $45.33 | $45.33 | 41,974 |
2023-10-04 | $47.49 | $47.49 | $45.84 | $45.98 | $45.98 | 94,332 |
2023-10-03 | $48.29 | $48.65 | $48.22 | $48.45 | $48.45 | 71,226 |
2023-10-02 | $48.96 | $49.13 | $48.21 | $48.35 | $48.35 | 55,340 |
2023-09-29 | $50.24 | $50.29 | $49.68 | $49.76 | $48.73 | 79,331 |
2023-09-28 | $50.56 | $50.64 | $50.08 | $50.22 | $49.18 | 11,443 |
2023-09-27 | $50.90 | $51.00 | $50.55 | $50.78 | $49.73 | 26,867 |
2023-09-26 | $49.57 | $50.12 | $49.53 | $49.97 | $48.94 | 31,440 |
2023-09-25 | $49.72 | $49.83 | $49.50 | $49.77 | $49.77 | 25,426 |
2023-09-22 | $50.56 | $50.56 | $49.71 | $49.83 | $49.83 | 35,890 |
2023-09-21 | $50.29 | $50.59 | $50.05 | $50.10 | $50.10 | 13,862 |
2023-09-20 | $50.05 | $50.56 | $49.88 | $49.93 | $49.93 | 24,231 |
2023-09-19 | $51.00 | $51.00 | $50.45 | $50.59 | $50.59 | 23,014 |
2023-09-18 | $50.84 | $50.85 | $50.34 | $50.55 | $50.55 | 132,090 |
2023-09-15 | $50.34 | $50.65 | $50.03 | $50.63 | $50.63 | 185,852 |
2023-09-14 | $50.50 | $50.67 | $50.39 | $50.62 | $50.62 | 30,519 |
2023-09-13 | $50.37 | $50.37 | $49.62 | $49.93 | $49.93 | 27,740 |
2023-09-12 | $49.71 | $50.08 | $49.71 | $49.96 | $49.96 | 69,024 |
2023-09-11 | $49.65 | $49.66 | $49.22 | $49.29 | $49.29 | 9,716 |
2023-09-08 | $49.25 | $49.30 | $49.08 | $49.20 | $49.20 | 10,406 |
2023-09-07 | $49.13 | $49.30 | $48.78 | $49.04 | $49.04 | 22,741 |
2023-09-06 | $48.76 | $49.41 | $48.75 | $49.23 | $49.23 | 31,534 |
2023-09-05 | $49.01 | $49.45 | $48.74 | $48.86 | $48.86 | 41,169 |
2023-09-01 | $47.86 | $48.33 | $47.80 | $48.27 | $48.27 | 41,263 |
2023-08-31 | $47.07 | $47.45 | $46.72 | $47.33 | $47.21 | 34,928 |
2023-08-30 | $46.41 | $46.74 | $46.20 | $46.54 | $46.42 | 18,498 |
2023-08-29 | $46.07 | $46.36 | $45.62 | $46.30 | $46.30 | 18,875 |
2023-08-28 | $46.00 | $46.20 | $45.56 | $45.83 | $45.83 | 53,304 |
2023-08-25 | $45.81 | $45.91 | $44.90 | $45.83 | $45.83 | 13,593 |
2023-08-24 | $44.70 | $45.32 | $44.58 | $45.17 | $45.17 | 18,713 |
2023-08-23 | $44.83 | $45.53 | $44.57 | $45.13 | $45.13 | 29,307 |
2023-08-22 | $45.76 | $45.91 | $45.58 | $45.69 | $45.69 | 35,737 |
2023-08-21 | $46.32 | $46.39 | $45.80 | $45.84 | $45.84 | 10,409 |
2023-08-18 | $45.73 | $46.13 | $45.48 | $45.99 | $45.99 | 11,275 |
2023-08-17 | $45.71 | $45.99 | $45.49 | $45.52 | $45.52 | 15,091 |
2023-08-16 | $46.04 | $46.17 | $45.14 | $45.22 | $45.22 | 36,224 |
2023-08-15 | $46.20 | $46.20 | $45.65 | $45.89 | $45.89 | 64,449 |
2023-08-14 | $46.44 | $46.75 | $46.38 | $46.55 | $46.55 | 146,081 |
2023-08-11 | $46.73 | $47.19 | $46.73 | $46.92 | $46.92 | 15,791 |
2023-08-10 | $47.23 | $47.39 | $46.73 | $46.88 | $46.88 | 75,416 |
2023-08-09 | $47.09 | $47.53 | $46.91 | $47.37 | $47.37 | 41,439 |
2023-08-08 | $45.68 | $46.91 | $45.65 | $46.79 | $46.79 | 23,296 |
2023-08-07 | $46.71 | $46.71 | $46.13 | $46.63 | $46.63 | 119,021 |
2023-08-04 | $46.35 | $46.93 | $46.17 | $46.58 | $46.58 | 21,232 |
2023-08-03 | $45.50 | $46.30 | $45.45 | $46.20 | $46.20 | 15,520 |
2023-08-02 | $45.90 | $45.91 | $44.85 | $45.27 | $45.27 | 41,331 |
2023-08-01 | $46.31 | $46.31 | $45.74 | $46.15 | $46.15 | 64,785 |
2023-07-31 | $45.89 | $46.40 | $45.89 | $46.39 | $46.27 | 15,530 |
2023-07-28 | $45.04 | $45.72 | $44.95 | $45.72 | $45.72 | 8,308 |
2023-07-27 | $45.03 | $45.60 | $44.89 | $45.20 | $45.20 | 25,154 |
2023-07-26 | $44.58 | $45.15 | $44.58 | $44.77 | $44.77 | 30,378 |
2023-07-25 | $44.52 | $45.25 | $44.52 | $45.04 | $45.04 | 28,452 |
2023-07-24 | $44.02 | $44.93 | $44.00 | $44.79 | $44.79 | 26,566 |
2023-07-21 | $43.83 | $43.97 | $43.39 | $43.78 | $43.78 | 9,666 |
2023-07-20 | $43.25 | $43.48 | $42.70 | $43.22 | $43.22 | 9,957 |
2023-07-19 | $43.67 | $43.73 | $42.97 | $43.03 | $43.03 | 25,324 |
2023-07-18 | $42.27 | $43.22 | $42.27 | $43.21 | $43.21 | 36,101 |
2023-07-17 | $42.33 | $42.80 | $42.31 | $42.31 | $42.31 | 15,136 |
2023-07-14 | $43.51 | $43.58 | $42.79 | $42.83 | $42.83 | 14,300 |
2023-07-13 | $43.00 | $43.78 | $43.00 | $43.78 | $43.78 | 49,294 |
2023-07-12 | $42.76 | $43.07 | $42.75 | $43.02 | $43.02 | 34,158 |
2023-07-11 | $41.95 | $42.56 | $41.93 | $42.53 | $42.53 | 25,798 |
2023-07-10 | $41.55 | $42.00 | $41.42 | $41.66 | $41.66 | 18,231 |
2023-07-07 | $40.98 | $41.85 | $40.98 | $41.74 | $41.74 | 33,943 |
2023-07-06 | $40.92 | $41.08 | $40.27 | $40.95 | $40.95 | 28,518 |
2023-07-05 | $41.23 | $41.29 | $40.78 | $41.13 | $41.13 | 67,277 |
2023-07-03 | $40.56 | $40.82 | $40.29 | $40.39 | $40.39 | 18,983 |
2023-06-30 | $40.55 | $40.87 | $40.55 | $40.66 | $40.54 | 12,325 |
2023-06-29 | $40.24 | $40.66 | $39.96 | $40.34 | $40.22 | 11,364 |
2023-06-28 | $39.64 | $40.27 | $39.11 | $40.07 | $39.95 | 38,092 |
2023-06-27 | $39.59 | $40.02 | $39.21 | $39.33 | $39.22 | 27,242 |
2023-06-26 | $39.43 | $40.37 | $39.43 | $40.01 | $39.89 | 13,801 |
2023-06-23 | $39.33 | $39.94 | $39.16 | $39.94 | $39.82 | 26,279 |
2023-06-22 | $40.79 | $40.79 | $39.79 | $39.95 | $39.83 | 15,234 |
2023-06-21 | $40.98 | $41.51 | $40.87 | $41.44 | $41.32 | 15,454 |
2023-06-20 | $41.06 | $41.06 | $40.12 | $40.73 | $40.61 | 20,019 |
2023-06-16 | $40.22 | $41.16 | $40.22 | $41.00 | $40.88 | 35,705 |
2023-06-15 | $39.82 | $40.61 | $39.73 | $40.50 | $40.38 | 33,385 |
2023-06-14 | $40.19 | $40.38 | $39.19 | $39.55 | $39.43 | 21,095 |
2023-06-13 | $39.68 | $39.97 | $39.49 | $39.72 | $39.60 | 41,368 |
2023-06-12 | $39.05 | $39.05 | $38.35 | $38.55 | $38.43 | 62,479 |
2023-06-09 | $40.52 | $40.86 | $40.01 | $40.09 | $39.97 | 17,676 |
2023-06-08 | $41.30 | $41.30 | $39.51 | $40.43 | $40.31 | 26,188 |
2023-06-07 | $40.69 | $41.39 | $40.69 | $41.19 | $41.07 | 23,199 |
2023-06-06 | $40.17 | $40.75 | $40.17 | $40.58 | $40.45 | 14,787 |
2023-06-05 | $41.52 | $41.54 | $40.69 | $40.71 | $40.59 | 296,700 |
2023-06-02 | $40.70 | $40.93 | $40.45 | $40.83 | $40.71 | 28,716 |
2023-06-01 | $38.75 | $40.30 | $38.75 | $39.88 | $39.76 | 69,604 |
2023-05-31 | $39.71 | $39.71 | $38.80 | $38.80 | $38.57 | 136,843 |
2023-05-30 | $40.43 | $40.43 | $39.54 | $39.85 | $39.62 | 38,892 |
2023-05-26 | $41.29 | $41.42 | $41.13 | $41.37 | $41.13 | 22,286 |
2023-05-25 | $40.67 | $41.17 | $40.39 | $40.88 | $40.64 | 35,906 |
2023-05-24 | $41.99 | $42.10 | $41.40 | $41.81 | $41.56 | 34,035 |
2023-05-23 | $41.36 | $41.49 | $41.11 | $41.38 | $41.14 | 13,975 |
2023-05-22 | $40.63 | $40.95 | $40.51 | $40.79 | $40.55 | 16,813 |
2023-05-19 | $41.27 | $41.29 | $40.38 | $40.75 | $40.51 | 16,377 |
2023-05-18 | $41.25 | $41.26 | $40.64 | $40.88 | $40.64 | 21,395 |
2023-05-17 | $40.80 | $41.42 | $40.36 | $41.26 | $41.02 | 26,361 |
2023-05-16 | $40.58 | $40.58 | $39.94 | $39.94 | $39.71 | 10,933 |
2023-05-15 | $40.13 | $40.42 | $39.84 | $40.18 | $39.94 | 24,971 |
2023-05-12 | $40.00 | $40.46 | $39.55 | $39.55 | $39.32 | 15,333 |
2023-05-11 | $40.68 | $40.68 | $40.00 | $40.33 | $40.09 | 18,777 |
2023-05-10 | $41.33 | $41.33 | $40.73 | $41.06 | $40.82 | 28,380 |
2023-05-09 | $40.57 | $41.48 | $40.26 | $41.40 | $41.16 | 50,490 |
2023-05-08 | $41.11 | $41.19 | $40.77 | $40.98 | $40.74 | 60,866 |
2023-05-05 | $40.00 | $40.32 | $39.89 | $40.21 | $40.21 | 111,175 |
2023-05-04 | $39.09 | $39.31 | $38.32 | $38.82 | $38.82 | 69,017 |
2023-05-03 | $39.18 | $39.37 | $38.60 | $38.65 | $38.65 | 64,606 |
2023-05-02 | $41.98 | $41.98 | $40.21 | $40.25 | $40.25 | 46,088 |
2023-05-01 | $41.83 | $42.99 | $41.83 | $42.28 | $42.28 | 101,042 |
2023-04-28 | $41.97 | $42.97 | $41.95 | $42.94 | $42.84 | 9,681 |
2023-04-27 | $42.29 | $42.29 | $41.73 | $41.89 | $41.79 | 12,019 |
2023-04-26 | $42.80 | $43.11 | $41.60 | $41.66 | $41.56 | 16,803 |
2023-04-25 | $43.62 | $43.62 | $42.87 | $42.96 | $42.86 | 14,687 |
2023-04-24 | $43.11 | $44.22 | $43.11 | $44.11 | $44.01 | 8,183 |
2023-04-21 | $43.66 | $43.66 | $43.25 | $43.55 | $43.45 | 8,290 |
2023-04-20 | $43.45 | $43.45 | $42.91 | $42.92 | $42.82 | 23,561 |
2023-04-19 | $44.18 | $44.37 | $43.94 | $43.94 | $43.94 | 34,676 |
2023-04-18 | $44.78 | $45.20 | $44.51 | $44.81 | $44.81 | 10,216 |
2023-04-17 | $45.53 | $45.53 | $44.72 | $44.85 | $44.85 | 19,816 |
2023-04-14 | $45.20 | $45.67 | $45.20 | $45.56 | $45.56 | 20,238 |
2023-04-13 | $45.79 | $45.87 | $45.30 | $45.37 | $45.37 | 29,412 |
2023-04-12 | $45.04 | $45.78 | $45.04 | $45.74 | $45.74 | 40,201 |
2023-04-11 | $44.19 | $44.94 | $44.19 | $44.81 | $44.81 | 30,406 |
2023-04-10 | $44.39 | $44.56 | $44.06 | $44.12 | $44.12 | 14,273 |
2023-04-06 | $44.00 | $44.52 | $43.99 | $44.29 | $44.29 | 25,153 |
2023-04-05 | $44.69 | $44.69 | $44.06 | $44.37 | $44.37 | 17,453 |
2023-04-04 | $44.92 | $44.96 | $44.17 | $44.38 | $44.38 | 22,247 |
2023-04-03 | $44.32 | $44.62 | $44.10 | $44.40 | $44.40 | 53,074 |
2023-03-31 | $42.17 | $42.60 | $41.87 | $42.47 | $42.37 | 22,341 |
2023-03-30 | $41.49 | $41.93 | $41.49 | $41.84 | $41.74 | 17,870 |
2023-03-29 | $41.78 | $41.96 | $41.17 | $41.21 | $41.11 | 44,191 |
2023-03-28 | $41.11 | $41.79 | $40.95 | $41.53 | $41.43 | 19,911 |
2023-03-27 | $40.28 | $41.35 | $39.93 | $41.34 | $41.24 | 29,875 |
2023-03-24 | $39.06 | $39.47 | $38.74 | $39.41 | $39.31 | 37,494 |
2023-03-23 | $40.56 | $40.56 | $39.31 | $39.37 | $39.27 | 30,163 |
2023-03-22 | $39.58 | $40.19 | $39.28 | $39.62 | $39.52 | 38,174 |
2023-03-21 | $39.27 | $39.54 | $38.94 | $39.53 | $39.53 | 31,487 |
2023-03-20 | $38.17 | $38.79 | $37.81 | $38.73 | $38.73 | 30,556 |
2023-03-17 | $38.87 | $38.87 | $37.65 | $38.11 | $38.11 | 36,391 |
2023-03-16 | $37.94 | $39.42 | $37.66 | $38.78 | $38.78 | 87,196 |
2023-03-15 | $39.00 | $39.36 | $37.57 | $38.71 | $38.71 | 116,889 |
2023-03-14 | $41.09 | $41.69 | $40.21 | $40.59 | $40.59 | 38,062 |
2023-03-13 | $41.86 | $42.71 | $41.14 | $41.82 | $41.82 | 46,280 |
2023-03-10 | $42.15 | $43.15 | $42.15 | $42.90 | $42.90 | 40,426 |
2023-03-09 | $43.27 | $43.58 | $42.35 | $42.40 | $42.40 | 114,184 |
2023-03-08 | $42.96 | $43.31 | $42.90 | $42.90 | $42.90 | 18,259 |
2023-03-07 | $44.41 | $44.68 | $43.24 | $43.39 | $43.39 | 107,272 |
2023-03-06 | $44.68 | $45.00 | $44.21 | $45.00 | $45.00 | 15,145 |
2023-03-03 | $43.02 | $44.67 | $42.69 | $44.67 | $44.67 | 38,629 |
2023-03-02 | $43.57 | $43.94 | $43.43 | $43.61 | $43.61 | 19,198 |
2023-03-01 | $43.00 | $43.55 | $42.86 | $43.52 | $43.52 | 15,647 |
2023-02-28 | $43.25 | $43.46 | $42.99 | $43.06 | $43.01 | 24,775 |
2023-02-27 | $42.72 | $42.75 | $42.10 | $42.42 | $42.37 | 22,944 |
2023-02-24 | $42.00 | $42.97 | $41.76 | $42.96 | $42.91 | 36,521 |
2023-02-23 | $42.42 | $42.61 | $42.10 | $42.50 | $42.45 | 17,277 |
2023-02-22 | $42.42 | $42.49 | $41.61 | $41.69 | $41.64 | 42,290 |
2023-02-21 | $43.04 | $43.34 | $42.69 | $42.72 | $42.67 | 43,769 |
2023-02-17 | $43.04 | $43.04 | $42.40 | $42.98 | $42.98 | 15,246 |
2023-02-16 | $44.45 | $44.45 | $43.82 | $43.82 | $43.82 | 13,869 |
2023-02-15 | $44.12 | $44.42 | $43.48 | $44.20 | $44.20 | 23,268 |
2023-02-14 | $43.52 | $44.58 | $43.50 | $44.42 | $44.42 | 89,954 |
2023-02-13 | $44.78 | $45.04 | $44.21 | $44.54 | $44.54 | 26,715 |
2023-02-10 | $44.12 | $44.72 | $44.12 | $44.72 | $44.72 | 50,270 |
2023-02-09 | $43.88 | $43.88 | $43.08 | $43.48 | $43.48 | 24,005 |
2023-02-08 | $43.97 | $44.05 | $43.42 | $44.00 | $44.00 | 21,190 |
2023-02-07 | $42.13 | $43.44 | $42.13 | $43.33 | $43.33 | 40,583 |
2023-02-06 | $41.69 | $42.04 | $40.90 | $42.02 | $42.02 | 30,772 |
2023-02-03 | $42.86 | $43.76 | $41.25 | $41.25 | $41.25 | 58,623 |
2023-02-02 | $42.91 | $43.21 | $42.29 | $42.63 | $42.63 | 31,480 |
2023-02-01 | $44.12 | $44.35 | $42.84 | $43.18 | $43.18 | 110,027 |
2023-01-31 | $43.44 | $44.37 | $43.34 | $44.35 | $44.35 | 19,024 |
2023-01-30 | $44.02 | $44.63 | $43.54 | $43.59 | $43.59 | 22,962 |
2023-01-27 | $46.00 | $46.00 | $44.41 | $44.45 | $44.45 | 48,433 |
2023-01-26 | $46.06 | $46.06 | $45.16 | $45.36 | $45.36 | 14,186 |
2023-01-25 | $45.32 | $45.37 | $44.64 | $45.14 | $45.14 | 13,788 |
2023-01-24 | $46.07 | $46.07 | $44.92 | $45.05 | $45.05 | 38,468 |
2023-01-23 | $46.02 | $46.20 | $45.51 | $45.81 | $45.81 | 43,969 |
2023-01-20 | $45.73 | $45.81 | $44.91 | $45.75 | $45.75 | 9,506 |
2023-01-19 | $45.01 | $45.48 | $44.74 | $45.21 | $45.21 | 18,587 |
2023-01-18 | $45.71 | $45.99 | $44.40 | $44.49 | $44.49 | 46,863 |
2023-01-17 | $45.32 | $45.52 | $44.55 | $45.28 | $45.28 | 31,120 |
2023-01-13 | $44.36 | $44.93 | $44.21 | $44.93 | $44.93 | 19,891 |
2023-01-12 | $44.50 | $44.50 | $43.95 | $43.95 | $43.95 | 17,489 |
2023-01-11 | $43.02 | $43.80 | $42.69 | $43.70 | $43.70 | 36,316 |
2023-01-10 | $42.22 | $42.82 | $42.07 | $42.30 | $42.30 | 27,500 |
2023-01-09 | $42.67 | $43.12 | $42.10 | $42.32 | $42.32 | 34,014 |
2023-01-06 | $42.33 | $42.51 | $41.46 | $41.63 | $41.63 | 18,458 |
2023-01-05 | $41.35 | $42.03 | $41.28 | $41.59 | $41.59 | 22,886 |
2023-01-04 | $42.01 | $42.16 | $41.25 | $41.37 | $41.37 | 42,752 |
2023-01-03 | $44.03 | $44.55 | $43.07 | $43.41 | $43.41 | 33,980 |
2022-12-30 | $43.83 | $44.87 | $43.83 | $44.82 | $44.82 | 28,651 |
2022-12-29 | $43.17 | $43.85 | $43.17 | $43.77 | $43.77 | 15,850 |
2022-12-28 | $44.28 | $44.28 | $43.33 | $43.94 | $43.94 | 17,316 |
2022-12-27 | $44.33 | $44.95 | $44.32 | $44.42 | $44.42 | 22,802 |
2022-12-23 | $43.99 | $44.43 | $43.99 | $44.29 | $44.29 | 52,076 |
2022-12-22 | $44.03 | $44.03 | $42.79 | $43.25 | $43.25 | 54,353 |
2022-12-21 | $43.60 | $43.66 | $43.08 | $43.59 | $43.59 | 33,319 |
2022-12-20 | $42.58 | $42.75 | $41.59 | $42.46 | $42.46 | 31,925 |
2022-12-19 | $42.58 | $42.58 | $41.66 | $42.41 | $42.41 | 24,604 |
2022-12-16 | $41.80 | $42.11 | $41.25 | $41.73 | $41.73 | 25,298 |
2022-12-15 | $42.88 | $42.97 | $42.17 | $42.51 | $42.51 | 38,042 |
2022-12-14 | $43.36 | $43.36 | $42.61 | $43.31 | $43.31 | 23,016 |
2022-12-13 | $42.21 | $42.74 | $42.02 | $42.47 | $42.47 | 75,739 |
2022-12-12 | $40.66 | $41.67 | $40.66 | $41.60 | $41.60 | 72,881 |
2022-12-09 | $40.74 | $41.11 | $40.04 | $40.64 | $40.64 | 49,042 |
2022-12-08 | $41.55 | $41.55 | $40.35 | $40.62 | $40.62 | 38,760 |
2022-12-07 | $42.13 | $42.50 | $40.95 | $41.13 | $41.13 | 127,148 |
2022-12-06 | $43.36 | $43.36 | $41.79 | $42.16 | $42.16 | 37,375 |
2022-12-05 | $45.96 | $45.96 | $43.36 | $43.67 | $43.67 | 30,503 |
2022-12-02 | $45.16 | $45.65 | $44.50 | $44.94 | $44.94 | 35,097 |
2022-12-01 | $45.80 | $46.01 | $45.02 | $45.02 | $45.02 | 116,961 |
2022-11-30 | $45.37 | $45.37 | $44.61 | $45.03 | $45.03 | 47,178 |
2022-11-29 | $43.51 | $44.20 | $43.17 | $43.87 | $43.87 | 35,106 |
2022-11-28 | $41.99 | $43.19 | $41.57 | $42.92 | $42.92 | 29,286 |
2022-11-25 | $44.00 | $44.00 | $42.97 | $42.97 | $42.97 | 15,408 |
2022-11-23 | $43.81 | $43.81 | $42.99 | $43.33 | $43.33 | 56,382 |
2022-11-22 | $44.89 | $45.00 | $44.45 | $44.56 | $44.56 | 30,874 |
2022-11-21 | $42.94 | $44.25 | $41.99 | $44.19 | $44.19 | 77,669 |
2022-11-18 | $43.52 | $44.05 | $43.02 | $44.03 | $44.03 | 99,170 |
2022-11-17 | $45.51 | $45.51 | $44.20 | $44.67 | $44.67 | 38,034 |
2022-11-16 | $45.98 | $45.98 | $45.35 | $45.69 | $45.69 | 20,570 |
2022-11-15 | $46.02 | $47.29 | $45.46 | $46.47 | $46.47 | 37,499 |
2022-11-14 | $46.86 | $47.05 | $45.59 | $45.63 | $45.63 | 23,709 |
2022-11-11 | $47.33 | $47.33 | $46.52 | $46.90 | $46.90 | 199,151 |
2022-11-10 | $45.36 | $45.97 | $45.18 | $45.66 | $45.66 | 24,395 |
2022-11-09 | $46.20 | $46.28 | $45.26 | $45.30 | $45.30 | 58,147 |
2022-11-08 | $48.18 | $48.19 | $46.77 | $46.98 | $46.98 | 46,270 |
2022-11-07 | $48.00 | $48.74 | $48.00 | $48.23 | $48.23 | 24,012 |
2022-11-04 | $48.09 | $48.40 | $47.57 | $48.19 | $48.19 | 52,715 |
2022-11-03 | $46.21 | $46.72 | $46.05 | $46.30 | $46.30 | 29,333 |
2022-11-02 | $46.49 | $47.03 | $45.98 | $46.67 | $46.67 | 51,446 |
2022-11-01 | $46.60 | $46.60 | $45.93 | $46.02 | $46.02 | 71,785 |
2022-10-31 | $45.10 | $45.78 | $44.70 | $45.31 | $45.31 | 37,026 |
2022-10-28 | $45.66 | $46.00 | $45.46 | $45.90 | $45.90 | 27,375 |
2022-10-27 | $46.50 | $46.59 | $46.15 | $46.46 | $46.46 | 34,608 |
2022-10-26 | $45.17 | $46.08 | $45.16 | $45.96 | $45.96 | 71,363 |
2022-10-25 | $44.84 | $45.09 | $44.51 | $44.65 | $44.65 | 27,798 |
2022-10-24 | $44.15 | $44.83 | $44.15 | $44.50 | $44.50 | 18,507 |
2022-10-21 | $43.98 | $44.72 | $43.98 | $44.55 | $44.55 | 17,990 |
2022-10-20 | $45.06 | $45.30 | $44.29 | $44.46 | $44.46 | 33,317 |
2022-10-19 | $43.71 | $44.66 | $43.65 | $44.33 | $44.33 | 16,928 |
2022-10-18 | $43.59 | $44.12 | $43.11 | $43.61 | $43.61 | 28,510 |
2022-10-17 | $44.92 | $45.07 | $44.05 | $44.28 | $44.28 | 42,573 |
2022-10-14 | $45.07 | $45.18 | $44.11 | $44.22 | $44.22 | 133,197 |
2022-10-13 | $44.32 | $45.75 | $44.32 | $45.54 | $45.54 | 132,723 |
2022-10-12 | $44.93 | $45.14 | $44.26 | $44.57 | $44.57 | 40,519 |
2022-10-11 | $45.75 | $45.91 | $44.90 | $45.03 | $45.03 | 264,998 |
2022-10-10 | $47.25 | $47.81 | $46.31 | $46.33 | $46.33 | 111,174 |
2022-10-07 | $46.60 | $47.75 | $46.33 | $47.29 | $47.29 | 180,222 |
2022-10-06 | $45.38 | $46.23 | $45.24 | $46.23 | $46.23 | 251,428 |
2022-10-05 | $44.87 | $45.48 | $44.25 | $45.48 | $45.48 | 70,883 |
2022-10-04 | $44.04 | $44.54 | $43.74 | $44.21 | $44.21 | 58,203 |
2022-10-03 | $43.30 | $43.40 | $42.53 | $42.83 | $42.83 | 172,645 |
2022-09-30 | $41.98 | $42.13 | $41.18 | $41.34 | $41.34 | 37,276 |
2022-09-29 | $42.65 | $42.83 | $42.01 | $42.38 | $42.38 | 27,409 |
2022-09-28 | $41.68 | $42.63 | $41.40 | $42.61 | $42.61 | 47,795 |
2022-09-27 | $41.21 | $41.61 | $40.84 | $41.00 | $41.00 | 41,908 |
2022-09-26 | $41.70 | $42.20 | $40.39 | $40.40 | $40.40 | 118,223 |
2022-09-23 | $42.28 | $42.28 | $41.43 | $41.81 | $41.81 | 167,239 |
2022-09-22 | $44.71 | $44.99 | $43.75 | $43.90 | $43.90 | 32,145 |
2022-09-21 | $45.29 | $45.29 | $43.45 | $43.71 | $43.71 | 22,622 |
2022-09-20 | $44.60 | $44.60 | $43.61 | $44.04 | $44.04 | 30,856 |
2022-09-19 | $43.33 | $44.75 | $43.15 | $44.56 | $44.56 | 51,550 |
2022-09-16 | $44.49 | $45.05 | $44.34 | $44.59 | $44.59 | 68,038 |
2022-09-15 | $45.30 | $45.36 | $44.43 | $44.68 | $44.68 | 48,210 |
2022-09-14 | $46.30 | $47.02 | $46.18 | $46.40 | $46.40 | 20,405 |
2022-09-13 | $46.07 | $46.44 | $44.93 | $46.13 | $46.13 | 54,531 |
2022-09-12 | $46.58 | $46.73 | $46.13 | $46.29 | $46.29 | 45,222 |
2022-09-09 | $44.95 | $45.79 | $44.85 | $45.61 | $45.61 | 69,452 |
2022-09-08 | $43.62 | $44.26 | $43.50 | $43.77 | $43.77 | 35,197 |
2022-09-07 | $44.54 | $44.69 | $43.52 | $43.53 | $43.53 | 77,099 |
2022-09-06 | $46.92 | $46.92 | $45.54 | $45.83 | $45.83 | 36,653 |
2022-09-02 | $46.74 | $46.78 | $45.65 | $45.86 | $45.86 | 63,025 |
2022-09-01 | $46.55 | $46.57 | $45.38 | $45.51 | $45.51 | 158,976 |
2022-08-31 | $48.09 | $48.86 | $47.61 | $47.70 | $46.85 | 48,389 |
2022-08-30 | $50.24 | $50.24 | $48.46 | $49.18 | $48.30 | 91,044 |
2022-08-29 | $50.00 | $51.30 | $50.00 | $51.17 | $50.26 | 87,971 |
2022-08-26 | $49.31 | $49.55 | $48.83 | $49.43 | $48.55 | 62,623 |
2022-08-25 | $51.02 | $51.02 | $49.58 | $49.83 | $48.94 | 51,104 |
2022-08-24 | $50.15 | $50.83 | $49.74 | $50.83 | $49.92 | 48,785 |
2022-08-23 | $49.40 | $50.39 | $49.40 | $50.14 | $49.24 | 95,940 |
2022-08-22 | $47.40 | $48.78 | $46.76 | $48.78 | $47.91 | 58,537 |
2022-08-19 | $48.38 | $49.05 | $48.20 | $48.34 | $47.47 | 28,905 |
2022-08-18 | $48.09 | $48.79 | $47.82 | $48.39 | $47.53 | 61,921 |
2022-08-17 | $46.80 | $47.68 | $46.51 | $47.12 | $46.28 | 53,582 |
2022-08-16 | $47.55 | $48.20 | $46.13 | $46.66 | $45.83 | 98,630 |
2022-08-15 | $46.73 | $47.91 | $46.57 | $47.67 | $46.82 | 36,300 |
2022-08-12 | $49.13 | $49.21 | $48.55 | $48.98 | $48.10 | 39,427 |
2022-08-11 | $49.54 | $50.10 | $48.96 | $49.77 | $48.88 | 50,383 |
2022-08-10 | $47.89 | $48.87 | $46.86 | $48.55 | $47.68 | 18,947 |
2022-08-09 | $48.02 | $48.85 | $47.47 | $47.92 | $47.07 | 32,602 |
2022-08-08 | $46.35 | $48.01 | $46.35 | $47.91 | $47.05 | 33,468 |
2022-08-05 | $45.72 | $47.56 | $45.72 | $46.62 | $45.79 | 34,546 |
2022-08-04 | $47.63 | $47.87 | $46.42 | $46.58 | $45.75 | 68,681 |
2022-08-03 | $49.83 | $49.83 | $47.89 | $48.06 | $47.20 | 71,431 |
2022-08-02 | $49.83 | $50.31 | $49.14 | $49.46 | $48.58 | 102,361 |
2022-08-01 | $49.16 | $49.16 | $48.17 | $48.93 | $48.06 | 83,545 |
2022-07-29 | $51.50 | $52.94 | $51.45 | $51.48 | $49.71 | 62,234 |
2022-07-28 | $51.95 | $51.95 | $50.53 | $50.96 | $49.21 | 56,764 |
2022-07-27 | $50.50 | $51.52 | $49.85 | $51.40 | $49.63 | 106,023 |
2022-07-26 | $51.40 | $51.40 | $49.45 | $49.50 | $47.80 | 25,333 |
2022-07-25 | $50.40 | $50.40 | $49.36 | $50.20 | $48.47 | 105,384 |
2022-07-22 | $49.59 | $50.17 | $48.99 | $49.11 | $47.42 | 32,620 |
2022-07-21 | $49.88 | $50.02 | $49.20 | $49.49 | $47.79 | 32,292 |
2022-07-20 | $50.54 | $51.16 | $50.23 | $50.84 | $49.09 | 45,396 |
2022-07-19 | $50.15 | $51.22 | $49.91 | $51.17 | $49.41 | 41,927 |
2022-07-18 | $50.95 | $50.95 | $50.20 | $50.31 | $48.58 | 26,076 |
2022-07-15 | $48.55 | $48.82 | $47.97 | $48.29 | $46.63 | 35,753 |
2022-07-14 | $47.00 | $48.16 | $46.25 | $47.92 | $46.27 | 59,551 |
2022-07-13 | $47.65 | $48.85 | $47.60 | $48.20 | $46.54 | 28,653 |
2022-07-12 | $49.15 | $49.24 | $47.73 | $47.91 | $46.26 | 42,752 |
2022-07-11 | $50.43 | $51.67 | $50.20 | $51.26 | $49.50 | 29,177 |
2022-07-08 | $51.46 | $51.54 | $50.43 | $51.24 | $49.48 | 19,049 |
2022-07-07 | $49.83 | $50.74 | $49.03 | $49.89 | $48.17 | 41,313 |
2022-07-06 | $47.92 | $48.44 | $46.82 | $48.13 | $46.47 | 112,919 |
2022-07-05 | $51.76 | $51.76 | $48.12 | $48.96 | $47.28 | 102,848 |
2022-07-01 | $53.37 | $53.89 | $53.00 | $53.36 | $51.53 | 33,598 |
2022-06-30 | $55.14 | $55.34 | $53.94 | $54.08 | $50.92 | 72,011 |
2022-06-29 | $57.83 | $58.05 | $55.84 | $55.91 | $52.65 | 135,348 |
2022-06-28 | $56.68 | $57.34 | $56.25 | $57.06 | $53.73 | 41,964 |
2022-06-27 | $54.92 | $55.97 | $54.16 | $55.67 | $52.42 | 37,963 |
2022-06-24 | $54.51 | $55.24 | $53.78 | $54.60 | $51.42 | 94,572 |
2022-06-23 | $55.38 | $55.39 | $53.22 | $53.22 | $50.12 | 83,759 |
2022-06-22 | $53.66 | $55.72 | $53.00 | $54.75 | $51.56 | 62,542 |
2022-06-21 | $57.07 | $57.62 | $56.64 | $56.94 | $53.62 | 28,598 |
2022-06-17 | $58.55 | $58.55 | $55.65 | $56.37 | $53.08 | 117,644 |
2022-06-16 | $58.09 | $59.79 | $57.75 | $59.27 | $55.82 | 59,109 |
2022-06-15 | $59.55 | $59.61 | $58.33 | $58.84 | $55.41 | 36,406 |
2022-06-14 | $61.34 | $61.88 | $59.07 | $59.63 | $56.15 | 41,209 |
2022-06-13 | $59.73 | $61.45 | $59.26 | $60.89 | $57.34 | 72,729 |
2022-06-10 | $61.32 | $61.32 | $59.81 | $60.78 | $57.24 | 48,886 |
2022-06-09 | $61.94 | $61.94 | $61.27 | $61.30 | $57.73 | 31,116 |
2022-06-08 | $61.02 | $62.09 | $60.61 | $62.00 | $58.39 | 33,370 |
2022-06-07 | $59.98 | $60.74 | $59.59 | $60.62 | $57.09 | 34,851 |
2022-06-06 | $59.91 | $59.91 | $59.13 | $59.56 | $56.09 | 23,716 |
2022-06-03 | $59.10 | $60.10 | $58.65 | $60.07 | $56.57 | 57,580 |
2022-06-02 | $58.32 | $58.79 | $57.59 | $58.78 | $55.35 | 32,764 |
2022-06-01 | $58.31 | $58.45 | $57.56 | $57.65 | $54.29 | 54,780 |
2022-05-31 | $60.80 | $60.80 | $58.50 | $59.05 | $54.11 | 81,790 |
2022-05-27 | $58.42 | $59.14 | $58.23 | $59.14 | $54.19 | 31,299 |
2022-05-26 | $57.65 | $58.79 | $57.51 | $58.63 | $53.73 | 56,938 |
2022-05-25 | $57.15 | $57.30 | $56.68 | $57.29 | $52.50 | 35,374 |
2022-05-24 | $56.44 | $57.38 | $56.44 | $56.96 | $52.20 | 17,753 |
2022-05-23 | $56.35 | $56.84 | $56.09 | $56.81 | $52.06 | 31,298 |
2022-05-20 | $56.05 | $56.49 | $55.75 | $56.39 | $51.67 | 27,154 |
2022-05-19 | $54.41 | $56.27 | $54.41 | $55.69 | $51.03 | 37,981 |
2022-05-18 | $56.79 | $56.79 | $54.58 | $55.06 | $50.45 | 23,957 |
2022-05-17 | $57.60 | $57.77 | $56.12 | $56.12 | $51.43 | 31,355 |
2022-05-16 | $56.36 | $57.72 | $56.25 | $57.59 | $52.77 | 35,265 |
2022-05-13 | $56.00 | $56.60 | $55.69 | $56.50 | $51.77 | 30,680 |
2022-05-12 | $54.74 | $55.49 | $54.50 | $55.26 | $50.64 | 25,368 |
2022-05-11 | $54.56 | $55.22 | $53.94 | $54.74 | $50.16 | 19,639 |
2022-05-10 | $53.50 | $54.43 | $52.33 | $52.49 | $48.10 | 91,809 |
2022-05-09 | $55.87 | $55.87 | $53.54 | $53.72 | $49.23 | 145,822 |
2022-05-06 | $56.87 | $57.20 | $56.09 | $57.12 | $52.34 | 35,732 |
2022-05-05 | $57.08 | $57.20 | $55.38 | $55.97 | $51.29 | 51,471 |
2022-05-04 | $55.32 | $56.21 | $54.95 | $55.98 | $51.30 | 134,487 |
2022-05-03 | $53.85 | $54.25 | $53.37 | $53.75 | $49.25 | 24,885 |
2022-05-02 | $53.48 | $54.68 | $52.65 | $54.68 | $50.11 | 24,906 |
2022-04-29 | $56.39 | $56.50 | $54.73 | $54.92 | $49.36 | 105,911 |
2022-04-28 | $55.22 | $55.57 | $54.43 | $55.51 | $49.89 | 37,307 |
2022-04-27 | $53.92 | $54.93 | $53.89 | $54.65 | $49.11 | 19,501 |
2022-04-26 | $54.22 | $55.18 | $53.67 | $54.89 | $49.33 | 53,859 |
2022-04-25 | $52.63 | $53.98 | $52.19 | $53.73 | $48.29 | 32,878 |
2022-04-22 | $55.52 | $55.67 | $54.81 | $54.84 | $49.28 | 15,589 |
2022-04-21 | $56.28 | $56.90 | $55.67 | $56.20 | $50.51 | 73,074 |
2022-04-20 | $55.85 | $56.00 | $54.77 | $55.63 | $49.99 | 17,877 |
2022-04-19 | $56.16 | $56.16 | $55.06 | $55.32 | $49.72 | 43,474 |
2022-04-18 | $58.02 | $58.50 | $57.70 | $57.89 | $52.03 | 36,276 |
2022-04-14 | $56.47 | $57.73 | $56.13 | $57.30 | $51.50 | 29,276 |
2022-04-13 | $56.07 | $57.01 | $55.32 | $56.78 | $51.03 | 30,606 |
2022-04-12 | $54.67 | $55.55 | $54.67 | $55.47 | $49.85 | 85,003 |
2022-04-11 | $52.96 | $53.50 | $52.51 | $53.41 | $48.00 | 23,968 |
2022-04-08 | $53.47 | $54.54 | $53.29 | $54.39 | $48.88 | 18,789 |
2022-04-07 | $53.71 | $53.81 | $52.55 | $53.79 | $48.34 | 20,687 |
2022-04-06 | $55.40 | $55.67 | $52.92 | $53.48 | $48.06 | 36,311 |
2022-04-05 | $55.58 | $56.03 | $54.08 | $54.41 | $48.90 | 26,233 |
2022-04-04 | $54.97 | $55.66 | $54.85 | $55.48 | $49.86 | 27,436 |
2022-04-01 | $53.00 | $54.00 | $53.00 | $53.78 | $48.33 | 25,842 |
2022-03-31 | $55.31 | $56.43 | $54.22 | $54.90 | $47.97 | 49,006 |
2022-03-30 | $56.63 | $56.93 | $56.29 | $56.56 | $49.42 | 33,386 |
2022-03-29 | $52.67 | $55.54 | $52.67 | $55.49 | $48.49 | 115,526 |
2022-03-28 | $55.78 | $56.16 | $53.68 | $53.95 | $47.14 | 52,281 |
2022-03-25 | $56.74 | $58.52 | $56.52 | $57.80 | $50.51 | 26,565 |
2022-03-24 | $58.34 | $58.50 | $56.91 | $57.26 | $50.04 | 33,950 |
2022-03-23 | $58.04 | $59.13 | $58.04 | $58.79 | $51.37 | 52,755 |
2022-03-22 | $57.18 | $57.55 | $56.47 | $56.98 | $49.79 | 22,416 |
2022-03-21 | $56.22 | $57.60 | $56.22 | $57.58 | $50.32 | 58,605 |
2022-03-18 | $54.43 | $54.79 | $53.95 | $54.61 | $47.72 | 33,700 |
2022-03-17 | $53.08 | $54.50 | $53.06 | $54.04 | $47.22 | 60,642 |
2022-03-16 | $52.06 | $52.60 | $50.26 | $50.50 | $44.13 | 90,214 |
2022-03-15 | $51.17 | $52.02 | $50.34 | $50.76 | $44.36 | 279,788 |
2022-03-14 | $53.72 | $53.95 | $52.50 | $53.07 | $46.37 | 123,062 |
2022-03-11 | $53.83 | $55.57 | $53.83 | $55.57 | $48.56 | 92,273 |
2022-03-10 | $54.77 | $55.38 | $52.77 | $53.72 | $46.94 | 128,332 |
2022-03-09 | $56.57 | $57.91 | $50.97 | $54.23 | $47.39 | 281,298 |
2022-03-08 | $61.33 | $62.45 | $58.27 | $60.74 | $53.08 | 396,352 |
2022-03-07 | $57.53 | $60.26 | $57.53 | $59.55 | $52.04 | 282,514 |
2022-03-04 | $56.95 | $58.49 | $55.98 | $58.07 | $50.74 | 145,488 |
2022-03-03 | $54.06 | $55.58 | $54.01 | $54.57 | $47.69 | 214,318 |
2022-03-02 | $55.55 | $56.24 | $52.24 | $54.84 | $47.92 | 259,509 |
2022-03-01 | $51.12 | $52.77 | $51.12 | $52.30 | $45.70 | 235,309 |
2022-02-28 | $49.28 | $50.26 | $49.28 | $49.67 | $43.06 | 93,725 |
2022-02-25 | $48.32 | $48.93 | $47.56 | $48.54 | $42.08 | 87,012 |
2022-02-24 | $52.16 | $52.46 | $48.01 | $48.94 | $42.42 | 191,518 |
2022-02-23 | $49.11 | $49.69 | $48.51 | $48.89 | $42.38 | 70,731 |
2022-02-22 | $49.82 | $49.94 | $48.28 | $48.38 | $41.94 | 171,270 |
2022-02-18 | $47.11 | $47.93 | $46.52 | $47.82 | $41.45 | 47,744 |
2022-02-17 | $46.97 | $47.52 | $46.79 | $47.40 | $41.09 | 51,905 |
2022-02-16 | $48.54 | $48.54 | $46.86 | $46.86 | $40.62 | 29,753 |
2022-02-15 | $47.89 | $48.32 | $46.90 | $47.36 | $41.05 | 128,418 |
2022-02-14 | $48.18 | $49.24 | $47.89 | $48.86 | $42.35 | 143,745 |
2022-02-11 | $47.70 | $48.86 | $47.56 | $48.52 | $42.06 | 85,391 |
2022-02-10 | $47.36 | $48.07 | $47.10 | $47.27 | $40.98 | 30,415 |
2022-02-09 | $47.27 | $47.56 | $47.05 | $47.42 | $41.11 | 36,990 |
2022-02-08 | $46.88 | $47.56 | $46.51 | $46.99 | $40.73 | 33,924 |
2022-02-07 | $47.73 | $48.00 | $47.51 | $47.75 | $41.39 | 35,538 |
2022-02-04 | $47.88 | $48.15 | $47.72 | $47.84 | $41.47 | 46,412 |
2022-02-03 | $46.09 | $47.07 | $45.95 | $46.93 | $40.68 | 27,117 |
2022-02-02 | $46.38 | $46.43 | $45.66 | $46.22 | $40.07 | 91,301 |
2022-02-01 | $45.91 | $46.33 | $45.60 | $46.19 | $40.04 | 136,470 |
2022-01-31 | $46.30 | $46.35 | $45.55 | $46.29 | $40.02 | 41,715 |
2022-01-28 | $46.83 | $46.83 | $45.60 | $45.94 | $39.72 | 32,317 |
2022-01-27 | $46.65 | $46.65 | $45.63 | $45.94 | $39.72 | 28,496 |
2022-01-26 | $45.83 | $46.40 | $45.62 | $45.82 | $39.62 | 50,433 |
2022-01-25 | $44.64 | $45.42 | $44.46 | $45.26 | $39.13 | 84,155 |
2022-01-24 | $45.04 | $45.04 | $43.79 | $44.71 | $38.66 | 32,419 |
2022-01-21 | $45.05 | $45.43 | $44.74 | $45.20 | $39.08 | 28,073 |
2022-01-20 | $45.93 | $46.17 | $45.14 | $45.14 | $39.03 | 29,444 |
2022-01-19 | $45.64 | $46.38 | $45.23 | $45.39 | $39.24 | 56,494 |
2022-01-18 | $45.07 | $46.13 | $44.77 | $45.49 | $39.33 | 155,971 |
2022-01-14 | $43.62 | $44.57 | $43.62 | $44.57 | $38.53 | 13,741 |
2022-01-13 | $43.85 | $43.98 | $43.35 | $43.44 | $37.56 | 20,842 |
2022-01-12 | $43.60 | $44.00 | $43.48 | $43.82 | $37.89 | 17,364 |
2022-01-11 | $42.31 | $43.38 | $42.13 | $43.32 | $37.45 | 65,177 |
2022-01-10 | $42.28 | $42.28 | $41.75 | $41.80 | $36.14 | 15,021 |
2022-01-07 | $42.44 | $42.72 | $42.15 | $42.33 | $36.60 | 35,741 |
2022-01-06 | $42.36 | $42.65 | $42.23 | $42.43 | $36.68 | 35,209 |
2022-01-05 | $42.06 | $42.13 | $41.40 | $41.40 | $35.79 | 24,874 |
2022-01-04 | $41.49 | $41.90 | $41.38 | $41.58 | $35.95 | 28,906 |
2022-01-03 | $40.56 | $41.29 | $40.48 | $41.09 | $35.52 | 38,924 |
2021-12-31 | $41.22 | $41.27 | $40.47 | $40.65 | $35.15 | 46,529 |
2021-12-30 | $41.14 | $41.63 | $41.14 | $41.21 | $35.63 | 44,072 |
2021-12-29 | $40.67 | $41.64 | $40.67 | $41.11 | $35.54 | 75,132 |
2021-12-28 | $40.96 | $41.10 | $40.79 | $40.87 | $35.33 | 9,251 |
2021-12-27 | $39.79 | $40.83 | $39.50 | $40.67 | $35.16 | 22,842 |
2021-12-23 | $39.37 | $39.80 | $39.15 | $39.80 | $34.41 | 84,127 |
2021-12-22 | $44.50 | $45.21 | $44.23 | $45.21 | $33.95 | 32,575 |
2021-12-21 | $43.83 | $44.56 | $43.66 | $44.56 | $33.46 | 16,034 |
2021-12-20 | $42.60 | $43.24 | $41.57 | $43.23 | $32.46 | 32,535 |
2021-12-17 | $44.17 | $44.47 | $43.57 | $43.83 | $32.91 | 17,297 |
2021-12-16 | $44.44 | $45.31 | $44.44 | $44.79 | $33.63 | 18,427 |
2021-12-15 | $43.80 | $44.82 | $43.61 | $44.66 | $33.53 | 36,040 |
2021-12-14 | $43.85 | $44.32 | $43.62 | $44.11 | $33.12 | 33,733 |
2021-12-13 | $44.50 | $45.17 | $44.47 | $44.63 | $33.51 | 40,629 |
2021-12-10 | $44.74 | $45.15 | $44.49 | $45.04 | $33.82 | 23,700 |
2021-12-09 | $45.12 | $45.47 | $44.28 | $44.30 | $33.26 | 80,035 |
2021-12-08 | $44.96 | $45.57 | $44.81 | $45.47 | $34.14 | 50,951 |
2021-12-07 | $44.48 | $45.38 | $44.48 | $44.76 | $33.61 | 82,958 |
2021-12-06 | $42.71 | $43.92 | $42.32 | $43.79 | $32.88 | 79,426 |
2021-12-03 | $43.11 | $43.17 | $41.35 | $41.69 | $31.30 | 81,310 |
2021-12-02 | $40.07 | $42.19 | $40.07 | $41.79 | $31.38 | 77,371 |
2021-12-01 | $43.10 | $43.12 | $40.66 | $40.78 | $30.62 | 112,617 |
2021-11-30 | $49.42 | $49.86 | $47.33 | $48.66 | $31.08 | 126,849 |
2021-11-29 | $52.77 | $52.77 | $50.53 | $50.94 | $32.53 | 78,863 |
2021-11-26 | $53.40 | $53.40 | $49.36 | $50.41 | $32.19 | 172,074 |
2021-11-24 | $56.44 | $56.80 | $56.06 | $56.44 | $36.05 | 84,152 |
2021-11-23 | $55.83 | $56.77 | $55.83 | $56.68 | $36.20 | 112,660 |
2021-11-22 | $54.80 | $55.31 | $54.42 | $54.86 | $35.04 | 67,917 |
2021-11-19 | $55.39 | $55.39 | $54.01 | $54.15 | $34.58 | 70,509 |
2021-11-18 | $55.88 | $56.04 | $55.19 | $55.87 | $35.68 | 78,412 |
2021-11-17 | $56.60 | $56.60 | $54.90 | $55.34 | $35.34 | 29,025 |
2021-11-16 | $56.27 | $56.90 | $55.94 | $56.89 | $36.33 | 45,124 |
2021-11-15 | $55.53 | $56.28 | $55.46 | $56.18 | $35.88 | 6,887 |
2021-11-12 | $56.00 | $56.40 | $55.87 | $56.11 | $35.83 | 18,560 |
2021-11-11 | $56.55 | $56.88 | $56.05 | $56.38 | $36.00 | 25,148 |
2021-11-10 | $58.10 | $58.10 | $56.22 | $56.46 | $36.06 | 43,473 |
2021-11-09 | $57.81 | $58.00 | $57.18 | $58.00 | $37.04 | 66,499 |
2021-11-08 | $57.45 | $57.48 | $56.99 | $57.30 | $36.59 | 68,834 |
2021-11-05 | $56.37 | $56.91 | $55.55 | $56.91 | $36.35 | 47,896 |
2021-11-04 | $57.63 | $57.63 | $55.00 | $55.20 | $35.26 | 69,470 |
2021-11-03 | $56.28 | $56.46 | $55.30 | $55.43 | $35.40 | 61,019 |
2021-11-02 | $57.76 | $57.76 | $56.91 | $57.33 | $36.61 | 28,366 |
2021-11-01 | $59.50 | $59.50 | $57.33 | $57.40 | $36.66 | 30,914 |
2021-10-29 | $63.18 | $63.40 | $62.57 | $63.11 | $36.39 | 18,692 |
2021-10-28 | $62.94 | $63.59 | $62.54 | $63.59 | $36.67 | 23,067 |
2021-10-27 | $63.86 | $64.32 | $63.03 | $63.06 | $36.36 | 23,027 |
2021-10-26 | $64.41 | $64.75 | $64.14 | $64.64 | $37.27 | 19,764 |
2021-10-25 | $64.56 | $64.70 | $64.02 | $64.02 | $36.92 | 15,550 |
2021-10-22 | $64.03 | $64.10 | $63.40 | $64.10 | $36.96 | 6,462 |
2021-10-21 | $63.96 | $64.27 | $62.89 | $63.69 | $36.72 | 22,768 |
2021-10-20 | $63.67 | $64.62 | $63.37 | $64.57 | $37.23 | 9,249 |
2021-10-19 | $63.52 | $64.36 | $63.23 | $63.83 | $36.81 | 45,589 |
2021-10-18 | $64.34 | $64.34 | $63.24 | $63.48 | $36.61 | 14,007 |
2021-10-15 | $63.85 | $64.00 | $63.53 | $63.65 | $36.70 | 29,741 |
2021-10-14 | $63.48 | $63.50 | $62.79 | $63.50 | $36.62 | 12,543 |
2021-10-13 | $62.22 | $63.05 | $62.10 | $62.88 | $36.26 | 12,227 |
2021-10-12 | $62.97 | $63.21 | $62.49 | $62.75 | $36.18 | 16,137 |
2021-10-11 | $63.06 | $63.18 | $62.73 | $62.75 | $36.18 | 19,599 |
2021-10-08 | $62.39 | $62.53 | $61.66 | $61.99 | $35.75 | 16,054 |
2021-10-07 | $60.66 | $61.88 | $60.18 | $61.88 | $35.68 | 15,055 |
2021-10-06 | $61.44 | $61.44 | $60.50 | $60.52 | $34.90 | 67,947 |
2021-10-05 | $61.46 | $62.31 | $61.46 | $62.21 | $35.87 | 14,511 |
2021-10-04 | $60.78 | $61.63 | $60.58 | $61.07 | $35.22 | 14,953 |
2021-10-01 | $59.00 | $59.80 | $58.92 | $59.73 | $34.44 | 26,889 |
2021-09-30 | $58.18 | $59.77 | $57.75 | $58.95 | $33.99 | 26,124 |
2021-09-29 | $59.06 | $59.50 | $58.75 | $58.84 | $33.93 | 27,533 |
2021-09-28 | $59.97 | $59.97 | $58.76 | $58.80 | $33.91 | 38,300 |
2021-09-27 | $59.23 | $59.44 | $59.05 | $59.33 | $34.21 | 20,319 |
2021-09-24 | $57.70 | $58.13 | $57.65 | $58.02 | $33.46 | 12,002 |
2021-09-23 | $56.78 | $57.65 | $56.78 | $57.64 | $33.24 | 81,807 |
2021-09-22 | $56.58 | $56.88 | $56.31 | $56.70 | $32.70 | 20,012 |
2021-09-21 | $61.12 | $61.42 | $60.51 | $61.40 | $32.22 | 12,155 |
2021-09-20 | $61.37 | $61.51 | $60.78 | $61.25 | $32.14 | 17,784 |
2021-09-17 | $62.06 | $62.22 | $61.99 | $62.22 | $32.65 | 5,224 |
2021-09-16 | $62.56 | $62.78 | $61.93 | $62.61 | $32.85 | 13,652 |
2021-09-15 | $62.41 | $63.05 | $62.41 | $62.63 | $32.86 | 18,553 |
2021-09-14 | $61.74 | $61.74 | $61.16 | $61.25 | $32.14 | 5,424 |
2021-09-13 | $61.53 | $61.73 | $61.18 | $61.53 | $32.29 | 12,749 |
2021-09-10 | $60.86 | $61.00 | $60.64 | $60.82 | $31.91 | 11,786 |
2021-09-09 | $59.65 | $60.64 | $59.20 | $59.53 | $31.24 | 9,595 |
2021-09-08 | $60.89 | $60.89 | $60.30 | $60.48 | $31.74 | 7,872 |
2021-09-07 | $59.76 | $60.24 | $59.76 | $59.86 | $31.41 | 28,465 |
2021-09-03 | $61.25 | $61.27 | $60.65 | $60.68 | $31.84 | 6,006 |
2021-09-02 | $60.96 | $61.59 | $60.94 | $60.94 | $31.98 | 10,752 |
2021-09-01 | $58.97 | $59.99 | $58.84 | $59.68 | $31.32 | 20,935 |
2021-08-31 | $59.97 | $60.22 | $59.77 | $59.82 | $31.39 | 8,435 |
2021-08-30 | $59.78 | $60.40 | $59.65 | $60.21 | $31.59 | 10,668 |
2021-08-27 | $59.67 | $60.07 | $59.67 | $59.95 | $31.46 | 17,078 |
2021-08-26 | $58.87 | $59.43 | $58.46 | $59.13 | $31.03 | 9,363 |
2021-08-25 | $59.33 | $59.68 | $58.72 | $59.52 | $31.23 | 17,622 |
2021-08-24 | $58.38 | $59.11 | $58.37 | $58.98 | $30.95 | 30,129 |
2021-08-23 | $56.41 | $57.42 | $56.41 | $57.08 | $29.95 | 30,127 |
2021-08-20 | $54.70 | $54.87 | $54.10 | $54.10 | $28.39 | 24,550 |
2021-08-19 | $55.25 | $55.75 | $54.64 | $55.71 | $29.23 | 31,074 |
2021-08-18 | $58.22 | $58.24 | $56.48 | $56.55 | $29.67 | 22,574 |
2021-08-17 | $58.51 | $58.57 | $57.75 | $57.98 | $30.42 | 15,065 |
2021-08-16 | $57.81 | $58.77 | $57.38 | $58.61 | $30.75 | 15,352 |
2021-08-13 | $59.80 | $59.91 | $58.97 | $59.01 | $30.96 | 7,555 |
2021-08-12 | $59.86 | $60.11 | $59.84 | $59.84 | $31.40 | 10,837 |
2021-08-11 | $58.82 | $60.14 | $58.65 | $60.14 | $31.56 | 12,530 |
2021-08-10 | $58.45 | $59.65 | $58.45 | $59.30 | $31.12 | 15,375 |
2021-08-09 | $57.93 | $58.10 | $57.21 | $58.04 | $30.46 | 30,534 |
2021-08-06 | $60.30 | $60.30 | $59.07 | $59.17 | $31.05 | 12,995 |
2021-08-05 | $59.12 | $59.77 | $59.05 | $59.76 | $31.36 | 7,818 |
2021-08-04 | $59.00 | $59.65 | $58.62 | $58.62 | $30.76 | 24,059 |
2021-08-03 | $59.51 | $60.64 | $59.45 | $60.57 | $31.78 | 17,026 |
2021-08-02 | $62.00 | $62.46 | $60.40 | $60.95 | $31.98 | 40,000 |
2021-07-30 | $62.91 | $63.16 | $62.59 | $62.76 | $32.93 | 6,601 |
2021-07-29 | $62.13 | $62.75 | $62.09 | $62.71 | $32.91 | 9,623 |
2021-07-28 | $61.64 | $61.87 | $61.49 | $61.58 | $32.31 | 7,020 |
2021-07-27 | $61.51 | $61.51 | $60.83 | $61.24 | $32.14 | 8,159 |
2021-07-26 | $60.97 | $61.54 | $60.73 | $61.53 | $32.29 | 34,856 |
2021-07-23 | $61.09 | $61.30 | $60.92 | $61.27 | $32.15 | 5,542 |
2021-07-22 | $60.32 | $61.04 | $60.00 | $60.93 | $31.97 | 20,139 |
2021-07-21 | $58.69 | $60.09 | $58.69 | $59.88 | $31.42 | 13,104 |
2021-07-20 | $56.78 | $57.83 | $56.04 | $57.68 | $30.27 | 10,446 |
2021-07-19 | $58.69 | $59.08 | $56.48 | $56.95 | $29.88 | 50,365 |
2021-07-16 | $61.19 | $61.29 | $60.38 | $60.92 | $31.97 | 6,925 |
2021-07-15 | $60.81 | $61.50 | $60.78 | $60.78 | $31.89 | 17,638 |
2021-07-14 | $63.19 | $63.23 | $61.21 | $61.42 | $32.23 | 22,080 |
2021-07-13 | $62.45 | $63.32 | $62.31 | $63.27 | $33.20 | 11,354 |
2021-07-12 | $61.42 | $62.17 | $61.37 | $62.15 | $32.61 | 4,930 |
2021-07-09 | $61.58 | $62.35 | $61.58 | $62.22 | $32.65 | 14,692 |
2021-07-08 | $60.10 | $61.16 | $59.85 | $61.14 | $32.08 | 20,300 |
2021-07-07 | $61.76 | $61.76 | $57.15 | $60.15 | $31.56 | 218,000 |
2021-07-06 | $62.98 | $62.98 | $60.95 | $61.60 | $32.32 | 44,816 |
2021-07-02 | $62.22 | $63.07 | $62.22 | $62.96 | $33.04 | 6,669 |
2021-07-01 | $63.21 | $63.36 | $62.30 | $62.55 | $32.82 | 41,289 |
2021-06-30 | $62.02 | $62.02 | $61.62 | $61.75 | $32.40 | 16,427 |
2021-06-29 | $62.28 | $62.28 | $61.37 | $61.83 | $32.44 | 18,985 |
2021-06-28 | $62.07 | $62.07 | $61.24 | $61.43 | $32.24 | 86,187 |
2021-06-25 | $61.53 | $62.28 | $61.23 | $62.20 | $32.64 | 14,414 |
2021-06-24 | $61.31 | $61.81 | $61.12 | $61.75 | $32.40 | 19,012 |
2021-06-23 | $62.12 | $62.12 | $61.44 | $61.56 | $32.30 | 22,893 |
2021-06-22 | $61.02 | $61.34 | $60.91 | $61.23 | $32.13 | 40,157 |
2021-06-21 | $62.85 | $64.02 | $62.85 | $64.02 | $32.02 | 40,159 |
2021-06-18 | $62.17 | $63.09 | $62.17 | $62.81 | $31.42 | 37,279 |
2021-06-17 | $63.55 | $63.61 | $61.59 | $62.49 | $31.26 | 41,863 |
2021-06-16 | $63.60 | $64.23 | $63.43 | $63.45 | $31.74 | 22,753 |
2021-06-15 | $63.25 | $63.69 | $63.25 | $63.69 | $31.86 | 29,701 |
2021-06-14 | $63.00 | $63.19 | $62.63 | $62.85 | $31.44 | 10,503 |
2021-06-11 | $62.46 | $62.70 | $62.46 | $62.54 | $31.28 | 26,631 |
2021-06-10 | $62.60 | $62.71 | $61.16 | $62.33 | $31.18 | 22,626 |
2021-06-09 | $62.54 | $62.63 | $61.88 | $62.08 | $31.05 | 26,536 |
2021-06-08 | $61.47 | $62.43 | $61.12 | $62.37 | $31.20 | 9,409 |
2021-06-07 | $61.71 | $61.86 | $61.46 | $61.60 | $30.81 | 9,547 |
2021-06-04 | $61.84 | $61.84 | $61.32 | $61.57 | $30.80 | 20,819 |
2021-06-03 | $61.32 | $61.35 | $60.83 | $61.25 | $30.64 | 16,307 |
2021-06-02 | $60.80 | $61.21 | $60.53 | $61.13 | $30.58 | 24,672 |
2021-06-01 | $60.71 | $61.19 | $60.01 | $60.44 | $30.24 | 371,791 |
2021-05-28 | $59.81 | $59.87 | $59.05 | $59.29 | $29.66 | 31,864 |
2021-05-27 | $59.01 | $59.51 | $58.93 | $59.45 | $29.74 | 173,030 |
2021-05-26 | $58.46 | $59.11 | $58.46 | $59.08 | $29.55 | 20,574 |
2021-05-25 | $58.91 | $59.04 | $58.55 | $58.68 | $29.35 | 10,280 |
2021-05-24 | $58.00 | $58.88 | $57.74 | $58.84 | $29.43 | 295,991 |
2021-05-21 | $56.97 | $57.23 | $56.83 | $57.22 | $28.62 | 14,224 |
2021-05-20 | $56.57 | $56.74 | $55.57 | $55.60 | $27.81 | 21,269 |
2021-05-19 | $57.59 | $57.59 | $55.80 | $56.80 | $28.41 | 29,490 |
2021-05-18 | $59.08 | $59.21 | $57.51 | $58.66 | $29.34 | 14,481 |
2021-05-17 | $58.55 | $59.30 | $58.55 | $59.30 | $29.66 | 15,871 |
2021-05-14 | $58.04 | $58.45 | $57.90 | $58.45 | $29.24 | 8,297 |
2021-05-13 | $57.40 | $57.92 | $56.49 | $57.05 | $28.54 | 28,384 |
2021-05-12 | $58.91 | $59.50 | $58.80 | $58.89 | $29.46 | 29,437 |
2021-05-11 | $57.25 | $58.56 | $57.15 | $58.43 | $29.23 | 8,778 |
2021-05-10 | $58.57 | $58.57 | $57.35 | $57.99 | $29.01 | 18,811 |
2021-05-07 | $57.55 | $58.23 | $57.38 | $58.01 | $29.02 | 17,874 |
2021-05-06 | $58.53 | $58.53 | $57.80 | $57.95 | $28.99 | 20,247 |
2021-05-05 | $59.29 | $59.36 | $58.21 | $58.44 | $29.23 | 8,621 |
2021-05-04 | $58.47 | $58.77 | $58.19 | $58.74 | $29.38 | 16,446 |
2021-05-03 | $57.02 | $57.75 | $57.02 | $57.55 | $28.79 | 19,834 |
2021-04-30 | $56.79 | $57.05 | $56.52 | $56.72 | $28.37 | 13,271 |
2021-04-29 | $58.25 | $58.32 | $57.48 | $57.95 | $28.99 | 42,224 |
2021-04-28 | $56.82 | $57.50 | $56.82 | $56.94 | $28.48 | 22,624 |
2021-04-27 | $55.73 | $56.46 | $55.67 | $56.44 | $28.23 | 12,741 |
2021-04-26 | $54.66 | $55.52 | $54.61 | $55.32 | $27.67 | 11,361 |
2021-04-23 | $54.85 | $55.52 | $54.85 | $55.49 | $27.76 | 10,812 |
2021-04-22 | $55.17 | $55.18 | $54.40 | $55.03 | $27.53 | 22,020 |
2021-04-21 | $54.65 | $55.69 | $54.50 | $54.52 | $27.27 | 60,857 |
2021-04-20 | $56.83 | $56.83 | $55.12 | $55.97 | $28.00 | 13,254 |
2021-04-19 | $56.51 | $56.88 | $56.33 | $56.75 | $28.39 | 14,842 |
2021-04-16 | $56.66 | $56.66 | $56.28 | $56.46 | $28.24 | 7,189 |
2021-04-15 | $56.38 | $56.70 | $56.15 | $56.63 | $28.33 | 14,642 |
2021-04-14 | $54.90 | $56.58 | $54.90 | $56.31 | $28.17 | 61,660 |
2021-04-13 | $53.89 | $54.09 | $53.77 | $54.04 | $27.03 | 6,719 |
2021-04-12 | $53.91 | $54.22 | $53.35 | $53.41 | $26.72 | 55,640 |
2021-04-09 | $53.07 | $53.40 | $53.07 | $53.11 | $26.56 | 27,474 |
2021-04-08 | $53.00 | $53.46 | $52.72 | $53.46 | $26.74 | 14,178 |
2021-04-07 | $53.26 | $53.54 | $52.15 | $53.37 | $26.70 | 17,160 |
2021-04-06 | $53.41 | $54.40 | $53.00 | $53.14 | $26.58 | 48,550 |
2021-04-05 | $54.01 | $54.01 | $51.53 | $52.62 | $26.32 | 39,162 |
2021-04-01 | $54.40 | $55.08 | $52.74 | $54.76 | $27.39 | 51,051 |
2021-03-31 | $53.64 | $54.64 | $52.72 | $53.06 | $26.54 | 20,690 |
2021-03-30 | $53.95 | $54.55 | $53.95 | $53.97 | $27.00 | 5,956 |
2021-03-29 | $54.00 | $55.07 | $53.44 | $55.05 | $27.54 | 10,753 |
2021-03-26 | $53.88 | $54.80 | $53.88 | $54.42 | $27.22 | 15,961 |
2021-03-25 | $52.87 | $53.11 | $51.46 | $52.29 | $26.15 | 27,695 |
2021-03-24 | $53.17 | $54.76 | $53.04 | $54.31 | $27.16 | 22,780 |
2021-03-23 | $52.66 | $53.53 | $51.38 | $51.48 | $25.75 | 78,690 |
2021-03-22 | $54.71 | $55.29 | $54.67 | $54.70 | $27.36 | 44,960 |
2021-03-19 | $53.53 | $55.14 | $52.89 | $54.91 | $27.47 | 13,298 |
2021-03-18 | $56.57 | $56.57 | $52.32 | $53.14 | $26.58 | 113,267 |
2021-03-17 | $57.52 | $57.71 | $56.90 | $57.69 | $28.86 | 5,634 |
2021-03-16 | $57.53 | $57.97 | $57.39 | $57.78 | $28.90 | 7,516 |
2021-03-15 | $57.97 | $58.36 | $57.48 | $58.32 | $29.18 | 23,558 |
2021-03-12 | $58.48 | $58.83 | $58.36 | $58.50 | $29.26 | 16,473 |
2021-03-11 | $58.00 | $58.83 | $57.69 | $58.83 | $29.43 | 7,643 |
2021-03-10 | $57.26 | $57.72 | $56.37 | $57.64 | $28.84 | 35,472 |
2021-03-09 | $57.32 | $57.55 | $56.75 | $56.77 | $28.40 | 54,402 |
2021-03-08 | $58.55 | $58.55 | $57.37 | $57.37 | $28.70 | 34,096 |
2021-03-05 | $58.30 | $58.88 | $58.13 | $58.78 | $29.40 | 121,504 |
2021-03-04 | $54.99 | $57.37 | $54.79 | $56.94 | $28.48 | 42,634 |
2021-03-03 | $54.00 | $54.85 | $53.22 | $54.33 | $27.18 | 39,823 |
2021-03-02 | $53.87 | $54.10 | $52.86 | $52.86 | $26.44 | 11,694 |
2021-03-01 | $54.53 | $54.91 | $53.34 | $53.55 | $26.79 | 48,786 |
2021-02-26 | $55.66 | $55.66 | $54.41 | $54.56 | $27.29 | 62,865 |
2021-02-25 | $55.78 | $56.25 | $55.72 | $56.15 | $28.09 | 12,525 |
2021-02-24 | $55.41 | $56.20 | $55.20 | $56.13 | $28.08 | 37,309 |
2021-02-23 | $54.58 | $55.07 | $53.73 | $55.00 | $27.51 | 20,504 |
2021-02-22 | $53.18 | $54.62 | $53.16 | $54.57 | $27.30 | 25,970 |
2021-02-19 | $53.21 | $53.41 | $52.20 | $52.34 | $26.18 | 24,512 |
2021-02-18 | $55.00 | $55.00 | $53.07 | $53.18 | $26.60 | 29,863 |
2021-02-17 | $53.22 | $54.16 | $53.06 | $54.14 | $27.08 | 9,586 |
2021-02-16 | $53.46 | $53.46 | $52.85 | $53.38 | $26.70 | 42,904 |
2021-02-12 | $51.46 | $52.80 | $51.45 | $52.74 | $26.38 | 17,651 |
2021-02-11 | $51.84 | $51.89 | $51.22 | $51.33 | $25.68 | 11,418 |
2021-02-10 | $51.50 | $52.00 | $51.43 | $51.79 | $25.91 | 13,881 |
2021-02-09 | $50.96 | $51.70 | $50.75 | $51.61 | $25.82 | 9,423 |
2021-02-08 | $50.76 | $51.37 | $50.75 | $51.29 | $25.66 | 64,174 |
2021-02-05 | $50.64 | $50.64 | $50.06 | $50.39 | $25.21 | 35,083 |
2021-02-04 | $49.46 | $49.94 | $48.97 | $49.83 | $24.93 | 11,902 |
2021-02-03 | $49.00 | $49.69 | $49.00 | $49.36 | $24.69 | 20,202 |
2021-02-02 | $48.79 | $48.79 | $48.30 | $48.47 | $24.25 | 103,124 |
2021-02-01 | $46.85 | $47.48 | $46.29 | $47.42 | $23.72 | 11,092 |
2021-01-29 | $46.77 | $46.92 | $46.09 | $46.17 | $23.10 | 14,392 |
2021-01-28 | $47.23 | $47.28 | $46.27 | $46.28 | $23.15 | 10,595 |
2021-01-27 | $46.48 | $47.13 | $45.95 | $46.58 | $23.30 | 24,431 |
2021-01-26 | $46.76 | $46.88 | $46.44 | $46.44 | $23.23 | 24,820 |
2021-01-25 | $46.05 | $46.76 | $46.01 | $46.70 | $23.36 | 10,680 |
2021-01-22 | $45.76 | $46.63 | $45.72 | $46.14 | $23.08 | 9,518 |
2021-01-21 | $47.10 | $47.21 | $46.87 | $46.91 | $23.47 | 21,241 |
2021-01-20 | $47.44 | $47.50 | $46.86 | $47.01 | $23.52 | 11,629 |
2021-01-19 | $46.80 | $47.03 | $46.55 | $46.87 | $23.45 | 26,392 |
2021-01-15 | $46.71 | $46.82 | $45.98 | $46.28 | $23.15 | 29,410 |
2021-01-14 | $46.62 | $47.60 | $46.62 | $47.51 | $23.77 | 24,479 |
2021-01-13 | $46.80 | $47.14 | $46.62 | $46.88 | $23.45 | 15,114 |
2021-01-12 | $46.63 | $47.13 | $46.59 | $47.08 | $23.55 | 20,790 |
2021-01-11 | $45.74 | $46.39 | $45.44 | $46.16 | $23.09 | 38,604 |
2021-01-08 | $45.83 | $46.50 | $45.65 | $46.48 | $23.25 | 21,754 |
2021-01-07 | $44.90 | $45.17 | $44.82 | $45.16 | $22.59 | 13,862 |
2021-01-06 | $44.28 | $45.11 | $43.95 | $44.66 | $22.34 | 37,190 |
2021-01-05 | $43.49 | $44.50 | $43.43 | $44.33 | $22.17 | 28,261 |
2021-01-04 | $42.92 | $43.26 | $42.01 | $42.04 | $21.03 | 32,313 |
2020-12-31 | $42.68 | $43.04 | $42.57 | $43.00 | $21.51 | 6,324 |
2020-12-30 | $42.35 | $43.04 | $42.35 | $42.84 | $21.43 | 11,049 |
2020-12-29 | $42.83 | $42.83 | $42.51 | $42.63 | $21.32 | 13,964 |
2020-12-28 | $42.51 | $42.97 | $42.34 | $42.36 | $21.19 | 7,708 |
2020-12-24 | $42.52 | $42.75 | $42.45 | $42.75 | $21.38 | 9,294 |
2020-12-23 | $42.04 | $42.98 | $42.04 | $42.65 | $21.33 | 7,852 |
2020-12-22 | $41.94 | $42.20 | $41.61 | $42.02 | $21.02 | 25,367 |
2020-12-21 | $42.00 | $42.71 | $41.86 | $42.47 | $21.24 | 47,719 |
2020-12-18 | $43.45 | $43.85 | $43.34 | $43.70 | $21.86 | 16,017 |
2020-12-17 | $43.07 | $43.16 | $42.91 | $43.16 | $21.59 | 6,860 |
2020-12-16 | $42.36 | $42.72 | $42.13 | $42.69 | $21.36 | 11,177 |
2020-12-15 | $42.06 | $42.46 | $42.05 | $42.39 | $21.21 | 9,433 |
2020-12-14 | $41.80 | $41.89 | $40.92 | $41.83 | $20.92 | 22,744 |
2020-12-11 | $41.78 | $41.78 | $41.44 | $41.57 | $20.79 | 6,151 |
2020-12-10 | $41.40 | $42.50 | $41.40 | $41.78 | $20.90 | 29,308 |
2020-12-09 | $41.06 | $41.15 | $40.16 | $40.70 | $20.36 | 16,692 |
2020-12-08 | $40.62 | $40.86 | $40.42 | $40.75 | $20.38 | 6,337 |
2020-12-07 | $40.90 | $41.46 | $40.73 | $40.82 | $20.42 | 9,828 |
2020-12-04 | $40.84 | $41.31 | $40.84 | $41.05 | $20.53 | 20,407 |
2020-12-03 | $40.27 | $40.74 | $40.22 | $40.62 | $20.32 | 13,636 |
2020-12-02 | $39.50 | $40.92 | $39.50 | $40.30 | $20.16 | 24,597 |
2020-12-01 | $40.21 | $40.21 | $39.47 | $39.79 | $19.90 | 14,290 |
2020-11-30 | $40.43 | $40.66 | $39.85 | $40.27 | $20.14 | 19,749 |
2020-11-27 | $40.58 | $40.70 | $40.36 | $40.57 | $20.29 | 26,081 |
2020-11-25 | $40.73 | $41.18 | $40.33 | $40.86 | $20.44 | 27,169 |
2020-11-24 | $39.10 | $40.27 | $39.10 | $40.03 | $20.02 | 44,360 |
2020-11-23 | $38.25 | $38.46 | $38.07 | $38.26 | $19.14 | 20,745 |
2020-11-20 | $37.35 | $38.00 | $37.35 | $37.93 | $18.97 | 14,271 |
2020-11-19 | $37.45 | $37.62 | $37.16 | $37.58 | $18.80 | 40,493 |
2020-11-18 | $37.51 | $37.90 | $37.45 | $37.45 | $18.73 | 20,921 |
2020-11-17 | $36.83 | $37.25 | $36.80 | $37.25 | $18.64 | 10,755 |
2020-11-16 | $37.75 | $37.75 | $37.13 | $37.18 | $18.60 | 22,695 |
2020-11-13 | $36.74 | $36.74 | $36.18 | $36.28 | $18.15 | 22,467 |
2020-11-12 | $37.68 | $38.06 | $36.94 | $37.00 | $18.51 | 25,496 |
2020-11-11 | $38.32 | $38.39 | $37.28 | $37.49 | $18.75 | 28,061 |
2020-11-10 | $36.99 | $37.38 | $36.75 | $37.30 | $18.66 | 63,356 |
2020-11-09 | $36.84 | $37.03 | $36.17 | $36.17 | $18.09 | 77,545 |
2020-11-06 | $34.27 | $34.31 | $33.58 | $33.85 | $16.93 | 12,960 |
2020-11-05 | $35.21 | $35.53 | $34.79 | $34.87 | $17.44 | 149,596 |
2020-11-04 | $34.79 | $35.42 | $34.56 | $35.21 | $17.61 | 29,578 |
2020-11-03 | $34.51 | $34.56 | $33.98 | $34.24 | $17.13 | 39,593 |
2020-11-02 | $32.14 | $33.66 | $32.12 | $33.66 | $16.84 | 30,996 |
2020-10-30 | $32.53 | $32.54 | $31.94 | $32.33 | $16.17 | 45,363 |
2020-10-29 | $31.93 | $33.00 | $31.70 | $32.84 | $16.43 | 43,069 |
2020-10-28 | $33.97 | $34.07 | $33.64 | $33.78 | $16.90 | 27,532 |
2020-10-27 | $34.96 | $35.93 | $34.96 | $35.64 | $17.83 | 15,802 |
2020-10-26 | $35.23 | $35.27 | $34.61 | $34.80 | $17.41 | 12,855 |
2020-10-23 | $36.83 | $36.83 | $35.80 | $35.91 | $17.96 | 15,678 |
2020-10-22 | $36.42 | $36.96 | $36.42 | $36.65 | $18.33 | 9,103 |
2020-10-21 | $36.97 | $37.02 | $35.97 | $36.20 | $18.11 | 48,172 |
2020-10-20 | $36.77 | $37.75 | $36.67 | $37.45 | $18.73 | 26,103 |
2020-10-19 | $37.30 | $37.31 | $36.83 | $36.83 | $18.42 | 13,840 |
2020-10-16 | $36.70 | $37.18 | $36.63 | $37.04 | $18.53 | 8,621 |
2020-10-15 | $35.74 | $37.30 | $35.74 | $37.30 | $18.66 | 48,444 |
2020-10-14 | $37.27 | $37.44 | $37.11 | $37.33 | $18.67 | 25,904 |
2020-10-13 | $36.49 | $36.88 | $36.48 | $36.63 | $18.32 | 20,224 |
2020-10-12 | $36.60 | $36.60 | $35.72 | $36.08 | $18.05 | 24,031 |
2020-10-09 | $37.37 | $37.68 | $36.90 | $36.95 | $18.48 | 19,889 |
2020-10-08 | $37.00 | $37.61 | $37.00 | $37.59 | $18.80 | 62,328 |
2020-10-07 | $36.32 | $36.49 | $35.82 | $36.49 | $18.25 | 19,012 |
2020-10-06 | $36.75 | $37.19 | $36.42 | $36.54 | $18.28 | 45,911 |
2020-10-05 | $35.50 | $36.15 | $35.24 | $35.90 | $17.96 | 96,553 |
2020-10-02 | $33.49 | $34.48 | $33.46 | $33.79 | $16.90 | 82,217 |
2020-10-01 | $35.51 | $35.79 | $34.35 | $35.26 | $17.64 | 51,390 |
2020-09-30 | $35.97 | $36.70 | $35.91 | $36.40 | $18.21 | 20,125 |
2020-09-29 | $36.29 | $36.40 | $35.10 | $35.54 | $17.78 | 81,178 |
2020-09-28 | $36.54 | $37.12 | $36.54 | $36.96 | $18.49 | 24,287 |
2020-09-25 | $36.18 | $36.72 | $36.18 | $36.51 | $18.26 | 26,498 |
2020-09-24 | $36.28 | $36.75 | $36.20 | $36.69 | $18.35 | 27,777 |
2020-09-23 | $36.15 | $37.02 | $36.01 | $36.01 | $18.01 | 51,767 |
2020-09-22 | $35.22 | $36.73 | $35.22 | $36.01 | $18.01 | 22,588 |
2020-09-21 | $36.23 | $36.90 | $35.57 | $36.35 | $18.18 | 55,960 |
2020-09-18 | $37.21 | $37.93 | $37.21 | $37.42 | $18.72 | 22,278 |
2020-09-17 | $36.38 | $37.84 | $36.32 | $37.59 | $18.80 | 28,741 |
2020-09-16 | $35.73 | $36.96 | $35.63 | $36.96 | $18.49 | 23,753 |
2020-09-15 | $34.64 | $35.42 | $34.35 | $35.28 | $17.65 | 39,276 |
2020-09-14 | $34.07 | $34.67 | $34.00 | $34.45 | $17.23 | 48,713 |
2020-09-11 | $34.30 | $34.86 | $34.27 | $34.67 | $17.34 | 28,338 |
2020-09-10 | $34.91 | $35.33 | $34.22 | $34.28 | $17.15 | 42,487 |
2020-09-09 | $34.40 | $35.46 | $34.21 | $35.12 | $17.57 | 51,863 |
2020-09-08 | $34.48 | $34.63 | $33.57 | $34.19 | $17.10 | 118,880 |
2020-09-04 | $37.89 | $37.89 | $36.50 | $36.62 | $18.32 | 77,592 |
2020-09-03 | $37.45 | $38.33 | $37.15 | $38.18 | $19.10 | 103,623 |
2020-09-02 | $39.33 | $39.50 | $38.22 | $38.47 | $19.24 | 32,553 |
2020-09-01 | $39.51 | $40.06 | $39.49 | $39.61 | $19.81 | 22,996 |
2020-08-31 | $39.83 | $39.85 | $39.40 | $39.49 | $19.75 | 25,773 |
2020-08-28 | $39.82 | $39.86 | $39.53 | $39.72 | $19.87 | 10,880 |
2020-08-27 | $40.06 | $40.06 | $39.27 | $39.67 | $19.84 | 18,328 |
2020-08-26 | $40.20 | $40.38 | $39.94 | $40.10 | $20.06 | 23,333 |
2020-08-25 | $40.00 | $40.12 | $39.62 | $40.06 | $20.04 | 44,658 |
2020-08-24 | $39.08 | $39.48 | $39.08 | $39.20 | $19.61 | 19,093 |
2020-08-21 | $38.40 | $39.12 | $38.35 | $39.04 | $19.53 | 28,707 |
2020-08-20 | $38.78 | $39.57 | $38.49 | $39.50 | $19.76 | 32,282 |
2020-08-19 | $39.59 | $39.90 | $39.35 | $39.69 | $19.85 | 32,256 |
2020-08-18 | $39.28 | $39.88 | $39.28 | $39.58 | $19.80 | 11,721 |
2020-08-17 | $39.05 | $39.93 | $39.05 | $39.83 | $19.92 | 24,191 |
2020-08-14 | $39.13 | $39.33 | $38.83 | $39.28 | $19.65 | 10,638 |
2020-08-13 | $39.55 | $39.71 | $39.18 | $39.37 | $19.69 | 15,456 |
2020-08-12 | $39.44 | $39.75 | $39.27 | $39.59 | $19.80 | 52,315 |
2020-08-11 | $39.64 | $39.75 | $38.64 | $38.67 | $19.34 | 59,785 |
2020-08-10 | $39.09 | $39.32 | $38.85 | $39.08 | $19.55 | 22,442 |
2020-08-07 | $38.74 | $38.74 | $38.28 | $38.61 | $19.31 | 39,509 |
2020-08-06 | $39.54 | $39.66 | $39.01 | $39.05 | $19.53 | 26,565 |
2020-08-05 | $40.18 | $40.38 | $39.13 | $39.19 | $19.60 | 49,406 |
2020-08-04 | $37.77 | $39.10 | $37.77 | $38.60 | $19.31 | 65,937 |
2020-08-03 | $37.66 | $38.37 | $37.56 | $38.01 | $19.01 | 67,132 |
2020-07-31 | $37.73 | $37.73 | $37.03 | $37.67 | $18.84 | 80,609 |
2020-07-30 | $37.64 | $37.64 | $36.12 | $37.38 | $18.70 | 95,742 |
2020-07-29 | $38.42 | $38.67 | $38.30 | $38.39 | $19.20 | 16,484 |
2020-07-28 | $38.35 | $38.35 | $38.03 | $38.08 | $19.05 | 19,740 |
2020-07-27 | $38.19 | $38.80 | $37.67 | $38.69 | $19.35 | 120,491 |
2020-07-24 | $38.32 | $38.32 | $37.79 | $38.26 | $19.14 | 25,170 |
2020-07-23 | $38.64 | $39.02 | $38.00 | $38.33 | $19.17 | 25,360 |
2020-07-22 | $38.66 | $38.99 | $38.34 | $38.82 | $19.42 | 30,520 |
2020-07-21 | $39.15 | $39.47 | $38.72 | $38.84 | $19.43 | 63,779 |
2020-07-20 | $37.52 | $38.09 | $37.21 | $37.91 | $18.96 | 26,356 |
2020-07-17 | $37.95 | $38.18 | $37.41 | $37.84 | $18.93 | 51,529 |
2020-07-16 | $37.96 | $38.34 | $37.79 | $38.02 | $19.02 | 31,519 |
2020-07-15 | $37.84 | $38.48 | $37.57 | $38.28 | $19.15 | 40,042 |
2020-07-14 | $36.68 | $37.85 | $36.65 | $37.62 | $18.82 | 61,364 |
2020-07-13 | $37.72 | $37.98 | $36.94 | $37.09 | $18.55 | 45,842 |
2020-07-10 | $37.03 | $38.02 | $37.03 | $37.55 | $18.78 | 44,000 |
2020-07-09 | $37.85 | $37.86 | $36.74 | $36.88 | $18.45 | 60,800 |
2020-07-08 | $37.62 | $38.21 | $37.60 | $38.08 | $19.05 | 71,377 |
2020-07-07 | $37.34 | $38.11 | $37.34 | $37.58 | $18.80 | 44,318 |
2020-07-06 | $37.41 | $38.20 | $37.41 | $37.81 | $18.91 | 53,533 |
2020-07-02 | $37.20 | $37.94 | $36.98 | $37.55 | $18.78 | 104,893 |
2020-07-01 | $36.99 | $37.27 | $36.50 | $36.99 | $18.50 | 82,047 |
2020-06-30 | $36.34 | $37.25 | $36.16 | $36.64 | $18.33 | 79,602 |
2020-06-29 | $36.14 | $37.15 | $35.63 | $36.92 | $18.47 | 124,596 |
2020-06-26 | $35.64 | $36.01 | $35.34 | $35.63 | $17.82 | 61,073 |
2020-06-25 | $34.90 | $36.47 | $34.90 | $36.44 | $18.23 | 99,307 |
2020-06-24 | $36.68 | $37.33 | $34.64 | $35.45 | $17.73 | 143,282 |
2020-06-23 | $38.46 | $38.50 | $37.40 | $37.56 | $18.79 | 104,546 |
2020-06-22 | $37.23 | $37.99 | $37.08 | $37.99 | $19.00 | 103,821 |
2020-06-19 | $37.36 | $37.75 | $35.90 | $36.96 | $18.49 | 115,647 |
2020-06-18 | $35.68 | $36.61 | $35.51 | $36.35 | $18.18 | 72,489 |
2020-06-17 | $35.40 | $36.07 | $35.38 | $35.45 | $17.73 | 66,541 |
2020-06-16 | $36.50 | $36.75 | $35.04 | $36.00 | $18.01 | 148,293 |
2020-06-15 | $32.95 | $35.09 | $32.75 | $34.94 | $17.48 | 97,473 |
2020-06-12 | $34.24 | $34.90 | $33.47 | $34.30 | $17.16 | 107,280 |
2020-06-11 | $33.32 | $35.02 | $33.32 | $33.98 | $17.00 | 259,696 |
2020-06-10 | $36.00 | $37.42 | $35.74 | $36.63 | $18.32 | 121,178 |
2020-06-09 | $35.10 | $36.73 | $35.10 | $36.49 | $18.25 | 79,441 |
2020-06-08 | $37.80 | $37.80 | $35.90 | $36.00 | $18.01 | 136,674 |
2020-06-05 | $36.50 | $37.30 | $36.27 | $37.02 | $18.52 | 154,197 |
2020-06-04 | $34.79 | $35.48 | $34.53 | $35.14 | $17.58 | 71,125 |
2020-06-03 | $34.94 | $35.50 | $34.26 | $34.78 | $17.40 | 114,803 |
2020-06-02 | $34.10 | $34.85 | $33.82 | $34.79 | $17.40 | 63,961 |
2020-06-01 | $32.45 | $33.86 | $32.43 | $33.78 | $16.90 | 67,999 |
2020-05-29 | $31.09 | $33.85 | $31.09 | $33.35 | $16.68 | 78,033 |
2020-05-28 | $31.10 | $32.50 | $31.06 | $31.90 | $15.96 | 60,277 |
2020-05-27 | $32.29 | $32.29 | $30.94 | $31.42 | $15.72 | 114,136 |
2020-05-26 | $33.81 | $33.81 | $31.97 | $32.60 | $16.31 | 58,679 |
2020-05-22 | $31.47 | $32.02 | $30.89 | $32.00 | $16.01 | 132,891 |
2020-05-21 | $32.95 | $32.95 | $32.00 | $32.45 | $16.23 | 95,422 |
2020-05-20 | $32.05 | $32.29 | $31.34 | $32.15 | $16.08 | 109,442 |
2020-05-19 | $31.60 | $31.60 | $30.25 | $30.60 | $15.31 | 100,626 |
2020-05-18 | $31.46 | $31.52 | $30.27 | $30.89 | $15.45 | 99,240 |
2020-05-15 | $28.24 | $28.75 | $27.74 | $28.69 | $14.35 | 71,212 |
2020-05-14 | $26.50 | $27.73 | $26.18 | $27.33 | $13.67 | 54,882 |
2020-05-13 | $26.73 | $26.82 | $25.59 | $26.03 | $13.02 | 71,660 |
2020-05-12 | $26.94 | $26.94 | $26.29 | $26.36 | $13.19 | 107,868 |
2020-05-11 | $28.04 | $28.04 | $26.10 | $26.53 | $13.27 | 81,906 |
2020-05-08 | $27.35 | $27.76 | $26.16 | $27.63 | $13.82 | 149,778 |
2020-05-07 | $27.56 | $27.65 | $25.42 | $25.71 | $12.86 | 158,017 |
2020-05-06 | $27.00 | $27.00 | $25.71 | $26.64 | $13.33 | 215,179 |
2020-05-05 | $26.64 | $27.93 | $26.00 | $27.35 | $13.68 | 271,514 |
2020-05-04 | $23.77 | $25.00 | $23.62 | $24.90 | $12.46 | 196,314 |
2020-05-01 | $24.38 | $24.46 | $23.60 | $23.89 | $11.95 | 154,673 |
2020-04-30 | $24.22 | $24.98 | $22.89 | $24.91 | $12.46 | 172,814 |
2020-04-29 | $24.45 | $24.45 | $22.82 | $23.29 | $11.65 | 161,687 |
2020-04-28 | $23.72 | $24.37 | $22.01 | $22.88 | $11.45 | 196,841 |
2020-04-27 | $23.62 | $23.62 | $22.55 | $22.95 | $11.48 | 329,467 |
2020-04-24 | $28.33 | $28.33 | $26.24 | $26.99 | $13.50 | 205,207 |
2020-04-23 | $29.67 | $29.69 | $26.50 | $28.10 | $14.06 | 177,659 |
2020-04-22 | $28.20 | $28.91 | $26.20 | $26.20 | $13.11 | 422,615 |
2020-04-21 | $35.39 | $35.39 | $22.40 | $26.04 | $13.03 | 323,728 |
2020-04-20 | $7.23 | $7.27 | $6.76 | $7.15 | $17.88 | 602,792 |
2020-04-17 | $7.58 | $7.76 | $7.41 | $7.59 | $18.98 | 108,335 |
2020-04-16 | $7.90 | $7.90 | $7.33 | $7.75 | $19.38 | 51,862 |
2020-04-15 | $7.96 | $7.96 | $7.62 | $7.83 | $19.58 | 102,414 |
2020-04-14 | $9.39 | $9.39 | $8.08 | $8.23 | $20.58 | 78,236 |
2020-04-13 | $9.10 | $9.10 | $8.57 | $8.61 | $21.53 | 150,263 |
2020-04-09 | $9.38 | $9.87 | $8.40 | $8.61 | $21.53 | 110,873 |
2020-04-08 | $8.77 | $9.28 | $8.52 | $9.28 | $23.21 | 99,444 |
2020-04-07 | $9.42 | $9.53 | $8.41 | $8.74 | $21.86 | 80,132 |
2020-04-06 | $9.70 | $9.79 | $9.28 | $9.44 | $23.61 | 139,562 |
2020-04-03 | $9.82 | $10.32 | $9.39 | $10.17 | $25.42 | 85,892 |
2020-04-02 | $7.91 | $9.64 | $7.77 | $8.83 | $22.08 | 97,140 |
2020-04-01 | $7.32 | $7.54 | $7.15 | $7.51 | $18.78 | 40,527 |
2020-03-31 | $7.62 | $7.62 | $7.26 | $7.38 | $18.45 | 115,820 |
2020-03-30 | $7.26 | $7.37 | $6.93 | $7.29 | $18.22 | 114,784 |
2020-03-27 | $8.00 | $8.00 | $7.48 | $7.71 | $19.28 | 76,489 |
2020-03-26 | $8.48 | $8.55 | $8.02 | $8.30 | $20.76 | 23,210 |
2020-03-25 | $8.44 | $8.88 | $8.19 | $8.75 | $21.88 | 24,990 |
2020-03-24 | $8.74 | $8.75 | $8.30 | $8.58 | $21.43 | 31,773 |
2020-03-23 | $9.00 | $9.00 | $8.10 | $8.49 | $21.21 | 13,224 |
2020-03-20 | $9.16 | $9.29 | $8.28 | $8.52 | $21.28 | 28,371 |
2020-03-19 | $8.74 | $10.13 | $8.45 | $9.41 | $23.51 | 15,634 |
2020-03-18 | $8.90 | $8.95 | $8.19 | $8.72 | $21.78 | 37,637 |
2020-03-17 | $10.46 | $10.57 | $9.80 | $9.86 | $24.62 | 15,891 |
2020-03-16 | $10.55 | $10.99 | $10.42 | $10.48 | $26.18 | 29,866 |
2020-03-13 | $11.91 | $12.23 | $11.36 | $12.08 | $30.18 | 9,881 |
2020-03-12 | $11.17 | $11.66 | $11.15 | $11.31 | $28.26 | 12,690 |
2020-03-11 | $12.17 | $12.24 | $11.85 | $12.01 | $30.00 | 27,366 |
2020-03-10 | $12.28 | $12.69 | $11.92 | $12.66 | $31.62 | 30,367 |
2020-03-09 | $11.85 | $12.99 | $11.13 | $11.39 | $28.45 | 58,760 |
2020-03-06 | $15.95 | $15.95 | $14.87 | $15.02 | $37.52 | 61,791 |
2020-03-05 | $16.87 | $16.90 | $16.47 | $16.56 | $41.35 | 3,876 |
2020-03-04 | $17.42 | $17.42 | $16.86 | $16.97 | $42.39 | 2,656 |
2020-03-03 | $17.10 | $17.49 | $16.76 | $17.02 | $42.51 | 5,525 |
2020-03-02 | $16.69 | $17.07 | $16.45 | $17.07 | $42.64 | 33,937 |
2020-02-28 | $16.20 | $16.33 | $15.84 | $16.30 | $40.72 | 6,777 |
2020-02-27 | $16.90 | $17.14 | $16.55 | $16.84 | $42.07 | 18,867 |
2020-02-26 | $17.88 | $18.05 | $17.41 | $17.52 | $43.76 | 28,378 |
2020-02-25 | $18.49 | $18.49 | $17.93 | $17.93 | $44.79 | 6,085 |
2020-02-24 | $18.28 | $18.54 | $18.24 | $18.47 | $46.14 | 4,180 |
2020-02-21 | $19.05 | $19.22 | $18.92 | $19.17 | $47.89 | 4,624 |
2020-02-20 | $19.47 | $19.61 | $19.39 | $19.41 | $48.48 | 34,335 |
2020-02-19 | $19.09 | $19.38 | $19.07 | $19.27 | $48.14 | 25,660 |
2020-02-18 | $18.57 | $18.89 | $18.57 | $18.88 | $47.16 | 3,235 |
2020-02-14 | $18.91 | $18.91 | $18.74 | $18.90 | $47.21 | 5,050 |
2020-02-13 | $18.64 | $18.74 | $18.56 | $18.69 | $46.69 | 2,555 |
2020-02-12 | $18.71 | $18.71 | $18.52 | $18.67 | $46.64 | 3,143 |
2020-02-11 | $18.33 | $18.33 | $18.05 | $18.13 | $45.29 | 4,248 |
2020-02-10 | $18.06 | $18.17 | $17.95 | $17.95 | $44.84 | 3,408 |
2020-02-07 | $18.26 | $18.49 | $18.22 | $18.27 | $45.64 | 3,413 |
2020-02-06 | $18.36 | $18.54 | $18.25 | $18.52 | $46.26 | 13,045 |
2020-02-05 | $18.57 | $18.75 | $18.33 | $18.48 | $46.17 | 9,193 |
2020-02-04 | $18.43 | $18.45 | $17.97 | $18.01 | $44.99 | 9,077 |
2020-02-03 | $18.55 | $18.61 | $18.12 | $18.12 | $45.26 | 5,195 |
2020-01-31 | $18.79 | $18.91 | $18.50 | $18.72 | $46.76 | 2,666 |
2020-01-30 | $18.88 | $19.11 | $18.75 | $19.11 | $47.74 | 3,713 |
2020-01-29 | $19.48 | $19.48 | $19.24 | $19.26 | $48.11 | 1,422 |
2020-01-28 | $19.29 | $19.51 | $19.21 | $19.42 | $48.51 | 5,436 |
2020-01-27 | $19.15 | $19.35 | $19.08 | $19.17 | $47.89 | 6,988 |
2020-01-24 | $19.83 | $19.83 | $19.53 | $19.69 | $49.18 | 9,369 |
2020-01-23 | $20.02 | $20.17 | $19.87 | $20.13 | $50.28 | 1,132 |
2020-01-22 | $20.72 | $20.72 | $20.50 | $20.54 | $51.31 | 1,560 |
2020-01-21 | $21.09 | $21.24 | $21.09 | $21.11 | $52.73 | 519 |
2020-01-17 | $21.29 | $21.29 | $21.17 | $21.27 | $53.14 | 224 |
2020-01-16 | $21.19 | $21.29 | $21.15 | $21.20 | $52.94 | 700 |
2020-01-15 | $21.04 | $21.04 | $20.81 | $21.01 | $52.48 | 26,880 |
2020-01-14 | $21.20 | $21.22 | $21.08 | $21.17 | $52.88 | 1,389 |
2020-01-13 | $21.26 | $21.26 | $21.01 | $21.05 | $52.58 | 8,325 |
2020-01-10 | $21.37 | $21.55 | $21.35 | $21.41 | $53.49 | 5,298 |
2020-01-09 | $21.53 | $21.63 | $21.26 | $21.58 | $53.90 | 1,026 |
2020-01-08 | $22.57 | $22.57 | $21.51 | $21.87 | $54.63 | 10,075 |
2020-01-07 | $22.63 | $22.73 | $22.49 | $22.67 | $56.63 | 1,389 |
2020-01-06 | $23.01 | $23.01 | $22.73 | $22.73 | $56.78 | 3,618 |
2020-01-03 | $22.94 | $22.99 | $22.60 | $22.80 | $56.94 | 7,742 |
2020-01-02 | $22.14 | $22.16 | $22.01 | $22.13 | $55.27 | 7,397 |
2019-12-31 | $22.20 | $22.32 | $22.13 | $22.13 | $55.28 | 140 |
2019-12-30 | $22.37 | $22.45 | $22.16 | $22.29 | $55.68 | 640 |
2019-12-27 | $22.25 | $22.37 | $22.17 | $22.33 | $55.77 | 337 |
2019-12-26 | $22.31 | $22.37 | $22.30 | $22.30 | $55.70 | 400 |
2019-12-24 | $22.01 | $22.07 | $22.01 | $22.07 | $55.13 | 220 |
2019-12-23 | $21.82 | $22.00 | $21.82 | $21.98 | $54.84 | 5,108 |
2019-12-20 | $21.88 | $21.90 | $21.79 | $21.86 | $54.54 | 13,400 |
2019-12-19 | $22.09 | $22.17 | $22.06 | $22.10 | $55.13 | 645 |
2019-12-18 | $21.90 | $22.09 | $21.87 | $22.04 | $54.99 | 1,074 |
2019-12-17 | $22.00 | $22.06 | $22.00 | $22.03 | $54.97 | 420 |
2019-12-16 | $21.78 | $21.80 | $21.77 | $21.79 | $54.38 | 300 |
2019-12-13 | $21.53 | $21.83 | $21.52 | $21.63 | $53.97 | 2,560 |
2019-12-12 | $21.36 | $21.58 | $21.36 | $21.43 | $53.47 | 5,220 |
2019-12-11 | $21.36 | $21.36 | $21.11 | $21.28 | $53.10 | 3,000 |
2019-12-10 | $21.37 | $21.46 | $21.37 | $21.45 | $53.52 | 1,420 |
2019-12-09 | $21.21 | $21.40 | $21.21 | $21.34 | $53.24 | 326 |
2019-12-06 | $21.01 | $21.58 | $20.98 | $21.35 | $53.27 | 3,520 |
2019-12-05 | $21.35 | $21.36 | $21.07 | $21.11 | $52.67 | 4,766 |
2019-12-04 | $20.88 | $21.16 | $20.88 | $21.11 | $52.67 | 2,787 |
2019-12-03 | $20.15 | $20.53 | $20.11 | $20.37 | $50.81 | 8,271 |
2019-12-02 | $20.43 | $20.43 | $20.16 | $20.23 | $50.47 | 1,600 |
2019-11-29 | $20.43 | $20.44 | $20.00 | $20.11 | $50.17 | 960 |
2019-11-27 | $21.13 | $21.15 | $20.81 | $21.01 | $52.42 | 3,118 |
2019-11-26 | $21.08 | $21.16 | $20.94 | $21.11 | $52.66 | 1,638 |
2019-11-25 | $20.96 | $20.97 | $20.83 | $20.97 | $52.31 | 1,040 |
2019-11-22 | $21.07 | $21.13 | $20.87 | $20.96 | $52.29 | 2,199 |
2019-11-21 | $20.95 | $21.14 | $20.92 | $21.13 | $52.72 | 1,380 |
2019-11-20 | $20.20 | $20.72 | $20.16 | $20.62 | $51.45 | 35,005 |
2019-11-19 | $20.28 | $20.30 | $19.99 | $20.03 | $49.98 | 3,540 |
2019-11-18 | $20.78 | $20.78 | $20.56 | $20.58 | $51.34 | 685 |
2019-11-15 | $20.69 | $20.96 | $20.69 | $20.93 | $52.23 | 740 |
2019-11-14 | $20.87 | $20.87 | $20.55 | $20.62 | $51.45 | 1,867 |
2019-11-13 | $20.66 | $20.77 | $20.66 | $20.73 | $51.71 | 740 |
2019-11-12 | $20.72 | $20.77 | $20.49 | $20.57 | $51.31 | 2,141 |
2019-11-11 | $20.40 | $20.74 | $20.40 | $20.58 | $51.35 | 3,679 |
2019-11-08 | $20.31 | $20.80 | $20.24 | $20.77 | $51.82 | 1,191 |
2019-11-07 | $20.78 | $20.92 | $20.59 | $20.59 | $51.37 | 1,771 |
2019-11-06 | $20.76 | $20.89 | $20.33 | $20.46 | $51.06 | 12,711 |
2019-11-05 | $20.66 | $20.77 | $20.66 | $20.68 | $51.58 | 2,820 |
2019-11-04 | $20.66 | $20.73 | $20.47 | $20.47 | $51.06 | 35,886 |
2019-11-01 | $19.86 | $20.37 | $19.86 | $20.29 | $50.62 | 1,091 |
2019-10-31 | $19.72 | $19.72 | $19.46 | $19.57 | $48.81 | 2,062 |
2019-10-30 | $20.03 | $20.03 | $19.76 | $19.86 | $49.56 | 1,037 |
2019-10-29 | $19.87 | $20.19 | $19.86 | $20.06 | $50.06 | 1,094 |
2019-10-28 | $20.52 | $20.57 | $20.16 | $20.19 | $50.37 | 923 |
2019-10-25 | $20.24 | $20.52 | $20.16 | $20.51 | $51.17 | 1,329 |
2019-10-24 | $20.31 | $20.41 | $20.26 | $20.34 | $50.74 | 1,115 |
2019-10-23 | $19.56 | $20.27 | $19.56 | $20.19 | $50.36 | 1,419 |
2019-10-22 | $19.61 | $19.82 | $19.51 | $19.66 | $49.05 | 1,632 |
2019-10-21 | $19.15 | $19.43 | $19.15 | $19.42 | $48.44 | 1,485 |
2019-10-18 | $19.61 | $19.61 | $19.35 | $19.48 | $48.60 | 783 |
2019-10-17 | $19.12 | $19.58 | $19.11 | $19.58 | $48.84 | 2,373 |
2019-10-16 | $19.08 | $19.41 | $19.08 | $19.32 | $48.21 | 1,056 |
2019-10-15 | $19.29 | $19.37 | $19.17 | $19.17 | $47.83 | 380 |
2019-10-14 | $19.36 | $19.39 | $19.19 | $19.37 | $48.33 | 1,374 |
2019-10-11 | $19.57 | $19.83 | $19.54 | $19.81 | $49.42 | 10,180 |
2019-10-10 | $19.27 | $19.44 | $19.27 | $19.43 | $48.47 | 980 |
2019-10-09 | $19.39 | $19.39 | $19.02 | $19.05 | $47.54 | 2,342 |
2019-10-08 | $18.85 | $19.05 | $18.85 | $18.92 | $47.20 | 8,228 |
2019-10-07 | $19.15 | $19.15 | $19.15 | $19.15 | $47.77 | 53 |
2019-10-04 | $21.09 | $21.09 | $18.91 | $19.13 | $47.74 | 2,280 |
2019-10-03 | $18.75 | $18.98 | $18.50 | $18.91 | $47.18 | 11,950 |
2019-10-02 | $19.38 | $19.38 | $18.93 | $19.02 | $47.46 | 2,391 |
2019-10-01 | $19.76 | $19.76 | $19.30 | $19.39 | $48.37 | 1,165 |
2019-09-30 | $19.96 | $20.09 | $19.57 | $19.62 | $48.95 | 2,249 |
2019-09-27 | $20.07 | $20.46 | $20.07 | $20.19 | $50.37 | 3,469 |
2019-09-26 | $20.19 | $20.45 | $20.06 | $20.45 | $51.02 | 1,922 |
2019-09-25 | $20.18 | $20.46 | $20.18 | $20.44 | $51.00 | 380 |
2019-09-24 | $21.10 | $21.10 | $20.69 | $20.69 | $51.46 | 760 |
2019-09-23 | $21.14 | $21.29 | $21.10 | $21.20 | $52.73 | 429 |
2019-09-20 | $21.29 | $21.35 | $21.07 | $21.19 | $52.70 | 900 |
2019-09-19 | $21.26 | $21.32 | $21.11 | $21.17 | $52.65 | 1,617 |
2019-09-18 | $21.04 | $21.25 | $21.02 | $21.02 | $52.28 | 3,712 |
2019-09-17 | $22.46 | $22.46 | $21.25 | $21.34 | $53.07 | 7,580 |
2019-09-16 | $21.75 | $22.68 | $21.68 | $22.35 | $55.59 | 10,840 |
2019-09-13 | $19.99 | $19.99 | $19.82 | $19.90 | $49.48 | 836 |
2019-09-12 | $19.70 | $19.98 | $19.67 | $19.95 | $49.62 | 20,897 |
2019-09-11 | $20.85 | $20.85 | $20.20 | $20.27 | $50.41 | 18,580 |
2019-09-10 | $21.07 | $21.18 | $20.73 | $20.82 | $51.77 | 1,211 |
2019-09-09 | $20.75 | $21.05 | $20.75 | $21.02 | $52.28 | 36,060 |
2019-09-06 | $19.96 | $20.49 | $19.95 | $20.47 | $50.92 | 979 |
2019-09-05 | $20.57 | $20.82 | $20.27 | $20.33 | $50.56 | 3,380 |
2019-09-04 | $20.10 | $20.40 | $20.07 | $20.40 | $50.74 | 200 |
2019-09-03 | $19.32 | $19.56 | $19.22 | $19.52 | $48.55 | 1,500 |
2019-08-30 | $20.42 | $20.42 | $19.76 | $19.94 | $49.59 | 2,080 |
2019-08-29 | $20.30 | $20.56 | $20.30 | $20.46 | $50.89 | 5,614 |
2019-08-28 | $20.41 | $20.79 | $20.15 | $20.21 | $50.26 | 2,855 |
2019-08-27 | $19.54 | $19.93 | $19.54 | $19.89 | $49.47 | 1,708 |
2019-08-26 | $19.94 | $19.94 | $19.44 | $19.46 | $48.41 | 4,040 |
2019-08-23 | $19.63 | $19.72 | $19.39 | $19.50 | $48.50 | 667 |
2019-08-22 | $20.36 | $20.36 | $19.89 | $20.04 | $49.84 | 927 |
2019-08-21 | $20.20 | $20.22 | $20.20 | $20.20 | $50.24 | 1,136 |
2019-08-20 | $20.05 | $20.24 | $19.99 | $20.23 | $50.31 | 693 |
2019-08-19 | $20.15 | $20.31 | $20.03 | $20.31 | $50.51 | 568 |
2019-08-16 | $19.83 | $19.85 | $19.82 | $19.84 | $49.33 | 381 |
2019-08-15 | $19.64 | $19.81 | $19.53 | $19.71 | $49.02 | 2,346 |
2019-08-14 | $19.92 | $19.93 | $19.68 | $19.91 | $49.52 | 1,049 |
2019-08-13 | $19.72 | $20.73 | $18.32 | $20.64 | $51.33 | 3,197 |
2019-08-12 | $19.77 | $19.79 | $19.72 | $19.78 | $49.20 | 561 |
2019-08-09 | $19.58 | $19.71 | $19.57 | $19.64 | $48.85 | 863 |
2019-08-08 | $18.90 | $19.05 | $18.86 | $19.05 | $47.37 | 808 |
2019-08-07 | $18.70 | $18.96 | $18.43 | $18.90 | $47.02 | 2,547 |
2019-08-06 | $19.79 | $19.79 | $19.40 | $19.40 | $48.25 | 433 |
2019-08-05 | $19.70 | $20.05 | $19.70 | $19.82 | $49.29 | 23,786 |
2019-08-02 | $20.07 | $20.17 | $19.96 | $19.96 | $49.64 | 945 |
2019-08-01 | $20.62 | $20.68 | $19.50 | $19.67 | $48.93 | 2,504 |
2019-07-31 | $21.09 | $21.13 | $20.95 | $20.95 | $52.10 | 1,492 |
2019-07-30 | $20.65 | $21.01 | $20.61 | $21.01 | $52.26 | 1,755 |
2019-07-29 | $20.38 | $20.60 | $20.38 | $20.60 | $51.22 | 86 |
2019-07-26 | $20.25 | $20.33 | $20.25 | $20.28 | $50.44 | 90 |
2019-07-25 | $20.45 | $20.45 | $20.19 | $20.19 | $50.20 | 186 |
2019-07-24 | $20.57 | $20.81 | $20.13 | $20.18 | $50.18 | 319 |
2019-07-23 | $20.27 | $20.55 | $20.27 | $20.55 | $51.12 | 237 |
2019-07-22 | $20.32 | $20.37 | $20.27 | $20.33 | $50.56 | 850 |
2019-07-19 | $19.99 | $20.32 | $19.92 | $20.32 | $50.53 | 6,207 |
2019-07-18 | $20.54 | $20.54 | $19.94 | $20.14 | $50.10 | 2,358 |
2019-07-17 | $21.06 | $21.06 | $20.44 | $20.48 | $50.93 | 1,990 |
2019-07-16 | $21.66 | $21.66 | $20.69 | $21.01 | $52.25 | 3,947 |
2019-07-15 | $21.96 | $21.96 | $21.48 | $21.48 | $53.41 | 910 |
2019-07-12 | $21.79 | $21.90 | $21.78 | $21.78 | $54.18 | 338 |
2019-07-11 | $21.89 | $21.92 | $21.73 | $21.85 | $54.34 | 977 |
2019-07-10 | $21.48 | $21.86 | $20.99 | $21.81 | $54.24 | 3,068 |
2019-07-09 | $20.86 | $20.98 | $20.86 | $20.98 | $52.18 | 873 |
2019-07-08 | $20.98 | $21.03 | $20.71 | $20.79 | $51.71 | 416 |
2019-07-05 | $20.63 | $20.90 | $20.63 | $20.83 | $51.81 | 1,661 |
2019-07-03 | $20.57 | $20.57 | $20.36 | $20.51 | $51.01 | 725 |
2019-07-02 | $21.23 | $21.23 | $20.37 | $20.39 | $50.71 | 2,333 |
2019-07-01 | $21.56 | $21.56 | $21.17 | $21.36 | $53.13 | 2,666 |
2019-06-28 | $21.38 | $21.47 | $20.91 | $20.94 | $52.08 | 3,102 |
2019-06-27 | $21.47 | $21.55 | $21.38 | $21.42 | $53.27 | 1,309 |
2019-06-26 | $21.38 | $21.60 | $21.37 | $21.39 | $53.20 | 772 |
2019-06-25 | $21.07 | $21.07 | $20.90 | $20.90 | $51.97 | 498 |
2019-06-24 | $20.90 | $20.97 | $20.62 | $20.97 | $51.96 | 2,566 |
2019-06-21 | $20.75 | $20.90 | $20.75 | $20.89 | $51.76 | 2,643 |
2019-06-20 | $20.42 | $20.71 | $20.42 | $20.71 | $51.32 | 2,572 |
2019-06-19 | $19.41 | $19.80 | $19.41 | $19.78 | $49.01 | 7,722 |
2019-06-18 | $19.69 | $19.69 | $19.55 | $19.67 | $48.74 | 441 |
2019-06-17 | $19.01 | $19.06 | $18.91 | $18.91 | $46.86 | 372 |
2019-06-14 | $19.10 | $19.27 | $19.07 | $19.13 | $47.39 | 2,155 |
2019-06-13 | $19.34 | $19.34 | $18.91 | $19.00 | $47.08 | 2,339 |
2019-06-12 | $19.04 | $19.04 | $18.50 | $18.57 | $46.02 | 2,195 |
2019-06-11 | $19.59 | $19.59 | $19.34 | $19.41 | $48.10 | 1,075 |
2019-06-10 | $19.67 | $19.71 | $19.35 | $19.42 | $48.12 | 1,827 |
2019-06-07 | $19.19 | $19.74 | $19.19 | $19.65 | $48.68 | 8,571 |
2019-06-06 | $18.75 | $19.38 | $18.69 | $19.35 | $47.93 | 1,825 |
2019-06-05 | $19.28 | $19.28 | $18.62 | $18.83 | $46.65 | 1,600 |
2019-06-04 | $19.35 | $19.50 | $19.27 | $19.49 | $48.30 | 1,390 |
2019-06-03 | $19.77 | $19.77 | $19.19 | $19.19 | $47.55 | 2,175 |
2019-05-31 | $19.98 | $20.08 | $19.31 | $19.37 | $48.00 | 348,316 |
2019-05-30 | $21.48 | $21.48 | $20.51 | $20.55 | $50.92 | 1,845 |
2019-05-29 | $20.97 | $21.43 | $20.77 | $21.43 | $53.10 | 477 |
2019-05-28 | $21.64 | $21.64 | $21.36 | $21.41 | $53.05 | 471 |
2019-05-24 | $21.23 | $21.40 | $20.94 | $21.40 | $53.02 | 838 |
2019-05-23 | $21.66 | $21.66 | $20.96 | $21.14 | $52.38 | 45,432 |
2019-05-22 | $22.72 | $22.72 | $22.22 | $22.29 | $55.23 | 1,990 |
2019-05-21 | $22.94 | $23.02 | $22.91 | $22.96 | $56.90 | 1,324 |
2019-05-20 | $22.97 | $23.07 | $22.88 | $23.01 | $57.02 | 1,834 |
2019-05-17 | $22.98 | $23.11 | $22.83 | $22.88 | $56.68 | 1,113 |
2019-05-16 | $22.91 | $23.09 | $22.91 | $23.00 | $56.98 | 17,638 |
2019-05-15 | $22.38 | $22.73 | $22.35 | $22.71 | $56.26 | 1,064 |
2019-05-14 | $22.48 | $22.61 | $22.41 | $22.50 | $55.76 | 451 |
2019-05-13 | $23.00 | $23.08 | $22.15 | $22.19 | $54.98 | 3,775 |
2019-05-10 | $22.41 | $22.53 | $22.41 | $22.45 | $55.62 | 359 |
2019-05-09 | $22.48 | $22.52 | $22.29 | $22.43 | $55.57 | 1,371 |
2019-05-08 | $22.39 | $22.70 | $22.39 | $22.57 | $55.93 | 904 |
2019-05-07 | $22.36 | $22.36 | $22.27 | $22.27 | $55.18 | 608 |
2019-05-06 | $22.44 | $22.91 | $22.42 | $22.89 | $56.71 | 1,975 |
2019-05-03 | $22.51 | $22.74 | $22.50 | $22.53 | $55.84 | 1,153 |
2019-05-02 | $22.63 | $22.63 | $22.24 | $22.43 | $55.59 | 45,146 |
2019-05-01 | $23.28 | $23.28 | $22.88 | $23.16 | $57.38 | 2,042 |
2019-04-30 | $23.39 | $23.39 | $23.22 | $23.27 | $57.65 | 1,385 |
2019-04-29 | $22.96 | $23.17 | $22.96 | $23.17 | $57.40 | 1,163 |
2019-04-26 | $23.40 | $23.40 | $22.77 | $22.90 | $56.75 | 1,794 |
2019-04-25 | $23.96 | $23.98 | $23.65 | $23.68 | $58.68 | 1,326 |
2019-04-24 | $24.13 | $24.55 | $23.92 | $23.95 | $59.34 | 2,887 |
2019-04-23 | $24.03 | $24.22 | $24.01 | $24.14 | $59.81 | 6,434 |
2019-04-22 | $23.88 | $24.00 | $23.84 | $23.93 | $59.29 | 4,067 |
2019-04-18 | $23.28 | $23.33 | $23.18 | $23.33 | $57.80 | 1,183 |
2019-04-17 | $23.43 | $23.43 | $23.25 | $23.25 | $57.62 | 791 |
2019-04-16 | $23.06 | $23.42 | $23.06 | $23.42 | $58.03 | 1,389 |
2019-04-15 | $23.14 | $23.26 | $23.01 | $23.19 | $57.46 | 1,163 |
2019-04-12 | $23.38 | $23.43 | $23.27 | $23.28 | $57.68 | 5,726 |
2019-04-11 | $23.32 | $23.41 | $23.11 | $23.21 | $57.51 | 5,542 |
2019-04-10 | $23.42 | $23.52 | $23.37 | $23.48 | $58.18 | 489 |
2019-04-09 | $25.00 | $25.00 | $23.23 | $23.29 | $57.72 | 19,330 |
2019-04-08 | $23.05 | $23.92 | $23.05 | $23.46 | $58.13 | 15,631 |
2019-04-05 | $22.76 | $23.07 | $22.76 | $23.06 | $57.13 | 1,598 |
2019-04-04 | $22.74 | $22.82 | $22.61 | $22.65 | $56.13 | 687 |
2019-04-03 | $22.79 | $22.79 | $22.69 | $22.76 | $56.41 | 546 |
2019-04-02 | $22.62 | $22.82 | $22.57 | $22.82 | $56.55 | 1,517 |
2019-04-01 | $22.22 | $22.50 | $22.22 | $22.48 | $55.71 | 1,432 |
2019-03-29 | $21.94 | $21.99 | $21.90 | $21.95 | $54.39 | 657 |
2019-03-28 | $21.55 | $21.69 | $21.48 | $21.69 | $53.74 | 1,926 |
2019-03-27 | $21.96 | $21.96 | $21.56 | $21.70 | $53.77 | 2,587 |
2019-03-26 | $21.96 | $21.98 | $21.80 | $21.90 | $54.26 | 1,144 |
2019-03-25 | $21.41 | $21.58 | $21.41 | $21.55 | $53.39 | 4,311 |
2019-03-22 | $21.62 | $21.62 | $21.32 | $21.52 | $53.33 | 2,428 |
2019-03-21 | $21.98 | $22.02 | $21.85 | $21.85 | $54.15 | 1,120 |
2019-03-20 | $21.61 | $21.98 | $21.59 | $21.96 | $54.42 | 5,416 |
2019-03-19 | $21.86 | $21.86 | $21.67 | $21.67 | $53.59 | 3,728 |
2019-03-18 | $21.64 | $21.79 | $21.64 | $21.71 | $53.71 | 863 |
2019-03-15 | $21.38 | $21.58 | $21.36 | $21.52 | $53.23 | 2,211 |
2019-03-14 | $21.56 | $21.63 | $21.54 | $21.54 | $53.29 | 1,766 |
2019-03-13 | $21.29 | $21.56 | $21.29 | $21.52 | $53.22 | 71,853 |
2019-03-12 | $21.19 | $21.19 | $20.68 | $21.02 | $51.98 | 591 |
2019-03-11 | $20.89 | $21.03 | $20.86 | $20.98 | $51.90 | 1,870 |
2019-03-08 | $20.37 | $20.74 | $20.24 | $20.73 | $51.28 | 3,277 |
2019-03-07 | $20.93 | $20.95 | $20.81 | $20.90 | $51.70 | 5,607 |
2019-03-06 | $20.68 | $20.79 | $20.48 | $20.76 | $51.36 | 1,530 |
2019-03-05 | $21.01 | $21.01 | $20.86 | $20.88 | $51.65 | 6,370 |
2019-03-04 | $21.01 | $21.01 | $20.70 | $20.87 | $51.62 | 1,441 |
2019-03-01 | $21.05 | $21.05 | $20.56 | $20.61 | $50.98 | 1,680 |
2019-02-28 | $21.04 | $21.18 | $21.02 | $21.12 | $52.24 | 1,325 |
2019-02-27 | $21.09 | $21.12 | $21.01 | $21.03 | $52.02 | 40,447 |
2019-02-26 | $20.61 | $20.64 | $20.44 | $20.54 | $50.81 | 1,522 |
2019-02-25 | $20.73 | $20.73 | $20.37 | $20.45 | $50.57 | 1,805 |
2019-02-22 | $21.20 | $21.30 | $21.10 | $21.11 | $52.20 | 6,349 |
2019-02-21 | $21.06 | $21.10 | $20.96 | $20.98 | $51.89 | 4,414 |
2019-02-20 | $20.73 | $21.22 | $20.73 | $21.11 | $52.21 | 22,080 |
2019-02-19 | $20.59 | $20.83 | $20.59 | $20.82 | $51.50 | 1,991 |
2019-02-15 | $20.54 | $20.72 | $20.51 | $20.70 | $51.20 | 41,065 |
2019-02-14 | $19.94 | $20.28 | $19.76 | $20.28 | $50.16 | 5,161 |
2019-02-13 | $19.99 | $20.28 | $19.99 | $20.07 | $49.64 | 2,644 |
2019-02-12 | $20.04 | $20.04 | $19.72 | $19.72 | $48.78 | 13,849 |
2019-02-11 | $19.19 | $19.52 | $19.09 | $19.46 | $48.13 | 2,356 |
2019-02-08 | $19.55 | $19.58 | $19.48 | $19.57 | $48.40 | 1,015 |
2019-02-07 | $19.88 | $19.88 | $19.27 | $19.55 | $48.36 | 1,732 |
2019-02-06 | $19.80 | $20.40 | $19.74 | $20.03 | $49.54 | 1,018 |
2019-02-05 | $19.89 | $20.20 | $19.88 | $19.92 | $49.27 | 1,244 |
2019-02-04 | $20.10 | $20.28 | $19.78 | $20.28 | $50.16 | 2,122 |
2019-02-01 | $20.20 | $20.57 | $20.20 | $20.52 | $50.76 | 2,326 |
2019-01-31 | $20.28 | $20.48 | $19.91 | $20.04 | $49.57 | 2,586 |
2019-01-30 | $19.99 | $20.31 | $19.93 | $20.08 | $49.67 | 3,765 |
2019-01-29 | $19.61 | $19.90 | $19.61 | $19.71 | $48.76 | 3,974 |
2019-01-28 | $19.29 | $19.34 | $19.08 | $19.33 | $47.81 | 2,500 |
2019-01-25 | $19.78 | $19.93 | $19.71 | $19.83 | $49.05 | 1,902 |
2019-01-24 | $19.55 | $19.77 | $19.30 | $19.74 | $48.83 | 1,922 |
2019-01-23 | $19.72 | $19.72 | $19.23 | $19.51 | $48.26 | 1,062 |
2019-01-22 | $19.57 | $19.68 | $19.35 | $19.65 | $48.60 | 13,546 |
2019-01-18 | $19.58 | $20.04 | $19.58 | $19.97 | $49.40 | 4,305 |
2019-01-17 | $19.24 | $19.60 | $19.13 | $19.46 | $48.13 | 870 |
2019-01-16 | $19.36 | $19.55 | $18.77 | $19.53 | $48.31 | 2,213 |
2019-01-15 | $19.23 | $19.45 | $19.23 | $19.40 | $47.99 | 2,204 |
2019-01-14 | $19.14 | $19.15 | $18.84 | $18.90 | $46.75 | 4,218 |
2019-01-11 | $19.38 | $19.53 | $19.15 | $19.30 | $47.73 | 1,550 |
2019-01-10 | $19.28 | $19.67 | $19.28 | $19.65 | $48.60 | 3,366 |
2019-01-09 | $19.15 | $19.59 | $18.90 | $19.54 | $48.33 | 9,838 |
2019-01-08 | $18.45 | $18.61 | $18.33 | $18.56 | $45.91 | 8,706 |
2019-01-07 | $18.18 | $18.52 | $18.13 | $18.18 | $44.97 | 9,445 |
2019-01-04 | $18.01 | $18.37 | $17.86 | $18.03 | $44.60 | 3,831 |
2019-01-03 | $17.69 | $17.69 | $17.09 | $17.61 | $43.56 | 11,158 |
2019-01-02 | $16.66 | $17.76 | $16.57 | $17.42 | $43.08 | 8,233 |
2018-12-31 | $17.01 | $17.15 | $16.72 | $17.13 | $42.37 | 4,703 |
2018-12-28 | $16.78 | $16.98 | $16.66 | $16.88 | $41.75 | 8,888 |
2018-12-27 | $16.97 | $17.02 | $16.58 | $17.02 | $42.10 | 9,536 |
2018-12-26 | $16.44 | $17.55 | $16.35 | $17.55 | $43.41 | 11,195 |
2018-12-24 | $16.91 | $16.91 | $16.55 | $16.55 | $40.71 | 3,491 |
2018-12-21 | $17.17 | $17.33 | $17.00 | $17.07 | $41.99 | 8,140 |
2018-12-20 | $17.44 | $17.63 | $17.18 | $17.31 | $42.58 | 4,159 |
2018-12-19 | $17.77 | $18.10 | $17.77 | $17.82 | $43.84 | 3,519 |
2018-12-18 | $18.49 | $18.49 | $17.35 | $17.49 | $43.02 | 9,744 |
2018-12-17 | $19.32 | $19.32 | $17.91 | $18.61 | $45.77 | 9,525 |
2018-12-14 | $19.76 | $19.76 | $19.27 | $19.28 | $47.41 | 1,233 |
2018-12-13 | $19.16 | $20.00 | $19.11 | $19.98 | $49.15 | 2,202 |
2018-12-12 | $19.65 | $19.79 | $19.26 | $19.28 | $47.42 | 4,795 |
2018-12-11 | $19.72 | $19.72 | $19.48 | $19.52 | $48.01 | 4,564 |
2018-12-10 | $19.38 | $19.62 | $19.13 | $19.18 | $47.17 | 5,882 |
2018-12-07 | $20.26 | $20.36 | $19.74 | $19.79 | $48.68 | 1,735 |
2018-12-06 | $19.34 | $19.54 | $18.92 | $19.51 | $47.99 | 9,204 |
2018-12-04 | $20.04 | $20.12 | $19.92 | $19.97 | $49.12 | 1,861 |
2018-12-03 | $19.95 | $20.05 | $19.70 | $20.04 | $49.29 | 3,518 |
2018-11-30 | $18.95 | $19.39 | $18.78 | $19.03 | $46.81 | 4,096 |
2018-11-29 | $19.28 | $19.65 | $19.19 | $19.34 | $47.56 | 6,094 |
2018-11-28 | $19.27 | $19.58 | $18.95 | $19.05 | $46.86 | 7,226 |
2018-11-27 | $19.55 | $19.73 | $19.00 | $19.50 | $47.96 | 7,253 |
2018-11-26 | $19.48 | $19.65 | $19.42 | $19.50 | $47.96 | 3,821 |
2018-11-23 | $19.39 | $19.47 | $19.13 | $19.34 | $47.57 | 6,273 |
2018-11-21 | $20.49 | $20.94 | $20.40 | $20.52 | $50.47 | 2,612 |
2018-11-20 | $21.08 | $21.08 | $19.95 | $20.09 | $49.41 | 2,455 |
2018-11-19 | $21.15 | $21.66 | $20.88 | $21.61 | $53.15 | 3,968 |
2018-11-16 | $21.74 | $21.89 | $21.36 | $21.47 | $52.81 | 3,069 |
2018-11-15 | $21.35 | $21.58 | $21.30 | $21.36 | $52.54 | 8,358 |
2018-11-14 | $21.43 | $21.65 | $21.21 | $21.28 | $52.34 | 4,760 |
2018-11-13 | $22.14 | $23.10 | $20.73 | $20.87 | $51.33 | 6,929 |
2018-11-12 | $22.92 | $23.07 | $22.17 | $22.25 | $54.73 | 4,362 |
2018-11-09 | $22.54 | $22.84 | $22.40 | $22.61 | $55.61 | 21,300 |
2018-11-08 | $23.11 | $23.24 | $22.86 | $22.88 | $56.28 | 3,136 |
2018-11-07 | $23.63 | $23.68 | $23.15 | $23.26 | $57.21 | 1,757 |
2018-11-06 | $23.85 | $23.90 | $23.21 | $23.49 | $57.77 | 3,894 |
2018-11-05 | $24.07 | $24.13 | $23.70 | $23.71 | $58.32 | 960 |
2018-11-02 | $23.89 | $23.96 | $23.76 | $23.76 | $58.44 | 881 |
2018-11-01 | $24.65 | $24.65 | $23.90 | $23.98 | $58.97 | 2,295 |
2018-10-31 | $24.91 | $24.94 | $24.59 | $24.59 | $60.48 | 840 |
2018-10-30 | $24.73 | $25.15 | $24.72 | $24.99 | $61.47 | 1,900 |
2018-10-29 | $25.29 | $25.44 | $25.03 | $25.06 | $61.63 | 5,790 |
2018-10-26 | $25.16 | $25.64 | $25.14 | $25.55 | $62.84 | 1,695 |
2018-10-25 | $25.47 | $25.49 | $25.35 | $25.40 | $62.47 | 508 |
2018-10-24 | $25.22 | $25.35 | $25.04 | $25.04 | $61.58 | 1,352 |
2018-10-23 | $25.56 | $25.56 | $25.01 | $25.10 | $61.74 | 4,374 |
2018-10-22 | $26.04 | $26.27 | $25.89 | $26.26 | $64.59 | 2,516 |
2018-10-19 | $26.19 | $26.35 | $26.10 | $26.19 | $64.42 | 1,049 |
2018-10-18 | $25.91 | $26.18 | $25.88 | $25.88 | $63.66 | 1,242 |
2018-10-17 | $26.80 | $26.80 | $26.31 | $26.34 | $64.78 | 676 |
2018-10-16 | $26.86 | $27.16 | $26.86 | $27.07 | $66.57 | 1,298 |
2018-10-15 | $26.73 | $27.01 | $26.73 | $26.95 | $66.29 | 3,685 |
2018-10-12 | $26.97 | $27.00 | $26.70 | $27.00 | $66.41 | 1,544 |
2018-10-11 | $27.09 | $27.12 | $26.55 | $26.68 | $65.62 | 68,716 |
2018-10-10 | $28.00 | $28.00 | $27.43 | $27.43 | $67.47 | 144,382 |
2018-10-09 | $28.16 | $28.34 | $27.95 | $28.20 | $69.36 | 660 |
2018-10-08 | $27.76 | $27.96 | $27.73 | $27.90 | $68.62 | 1,880 |
2018-10-05 | $28.02 | $28.15 | $27.88 | $27.98 | $68.82 | 1,849 |
2018-10-04 | $28.58 | $28.58 | $27.94 | $27.94 | $68.72 | 1,256 |
2018-10-03 | $28.24 | $28.82 | $27.05 | $28.66 | $70.49 | 560 |
2018-10-02 | $28.39 | $28.45 | $28.29 | $28.29 | $69.58 | 1,292 |
2018-10-01 | $27.61 | $28.48 | $27.61 | $28.48 | $70.05 | 7,490 |
2018-09-28 | $27.19 | $27.71 | $27.19 | $27.59 | $67.86 | 1,287 |
2018-09-27 | $26.98 | $26.98 | $26.98 | $26.98 | $66.36 | 5 |
2018-09-26 | $27.02 | $27.05 | $26.94 | $26.98 | $66.36 | 13,530 |
2018-09-25 | $27.30 | $27.39 | $27.15 | $27.19 | $66.88 | 231 |
2018-09-24 | $27.16 | $27.30 | $27.08 | $27.20 | $66.89 | 7,963 |
2018-09-21 | $26.71 | $27.01 | $26.41 | $26.60 | $65.43 | 434 |
2018-09-20 | $26.77 | $26.77 | $26.41 | $26.41 | $64.95 | 90 |
2018-09-19 | $26.30 | $26.62 | $26.30 | $26.62 | $65.48 | 1,365 |
2018-09-18 | $26.29 | $26.29 | $26.14 | $26.14 | $64.29 | 250 |
2018-09-17 | $26.05 | $26.10 | $25.75 | $25.84 | $63.56 | 424 |
2018-09-14 | $25.79 | $26.09 | $25.79 | $25.90 | $63.70 | 518 |
2018-09-13 | $26.08 | $26.14 | $25.76 | $25.79 | $63.43 | 870 |
2018-09-12 | $26.68 | $26.68 | $26.32 | $26.32 | $64.74 | 711 |
2018-09-11 | $25.85 | $26.03 | $25.85 | $26.03 | $64.02 | 321 |
2018-09-10 | $25.63 | $25.63 | $25.33 | $25.33 | $62.30 | 230 |
2018-09-07 | $25.20 | $25.44 | $25.20 | $25.43 | $62.55 | 849 |
2018-09-06 | $25.71 | $25.73 | $25.47 | $25.49 | $62.69 | 959 |
2018-09-05 | $25.98 | $26.01 | $25.83 | $25.83 | $63.53 | 626 |
2018-09-04 | $26.21 | $26.37 | $25.93 | $25.95 | $63.83 | 7,388 |
2018-08-31 | $26.28 | $26.36 | $26.21 | $26.25 | $64.57 | 7,660 |
2018-08-30 | $26.18 | $26.29 | $26.18 | $26.29 | $64.67 | 555 |
2018-08-29 | $25.87 | $26.08 | $25.26 | $26.08 | $64.15 | 131 |
2018-08-28 | $25.90 | $25.90 | $25.62 | $25.76 | $63.36 | 676 |
2018-08-27 | $25.75 | $25.83 | $25.75 | $25.82 | $63.51 | 668 |
2018-08-24 | $25.85 | $25.93 | $25.68 | $25.70 | $63.21 | 1,029 |
2018-08-23 | $25.42 | $25.46 | $25.42 | $25.46 | $62.61 | 98 |
2018-08-22 | $25.15 | $25.47 | $25.15 | $25.47 | $62.64 | 211 |
2018-08-21 | $24.79 | $24.79 | $24.74 | $24.74 | $60.85 | 70 |
2018-08-20 | $24.40 | $24.52 | $24.38 | $24.50 | $60.26 | 724 |
2018-08-17 | $24.46 | $24.46 | $24.33 | $24.45 | $60.14 | 651 |
2018-08-16 | $24.22 | $24.32 | $24.22 | $24.32 | $59.83 | 581 |
2018-08-15 | $24.87 | $24.87 | $23.99 | $24.14 | $59.38 | 1,398 |
2018-08-14 | $25.20 | $25.20 | $24.90 | $24.90 | $61.24 | 117 |
2018-08-13 | $24.57 | $25.01 | $24.57 | $25.01 | $61.51 | 278 |
2018-08-10 | $25.00 | $25.17 | $25.00 | $25.07 | $61.66 | 633 |
2018-08-09 | $25.00 | $25.00 | $24.82 | $24.94 | $61.33 | 458 |
2018-08-08 | $25.23 | $25.23 | $24.64 | $24.81 | $61.02 | 2,321 |
2018-08-07 | $25.75 | $25.80 | $25.63 | $25.63 | $63.04 | 895 |
2018-08-06 | $25.63 | $25.83 | $25.53 | $25.57 | $62.89 | 301 |
2018-08-03 | $25.52 | $25.52 | $25.47 | $25.47 | $62.65 | 17,137 |
2018-08-02 | $25.59 | $25.62 | $25.56 | $25.62 | $63.02 | 23,185 |
2018-08-01 | $25.14 | $25.29 | $25.04 | $25.16 | $61.88 | 4,164 |
2018-07-31 | $25.67 | $25.70 | $25.51 | $25.55 | $62.84 | 533 |
2018-07-30 | $26.02 | $26.08 | $25.96 | $26.01 | $63.98 | 834 |
2018-07-27 | $25.80 | $25.80 | $25.35 | $25.50 | $62.72 | 596 |
2018-07-26 | $25.61 | $25.95 | $25.61 | $25.80 | $63.45 | 1,142 |
2018-07-25 | $25.49 | $25.81 | $25.34 | $25.78 | $63.41 | 530 |
2018-07-24 | $25.51 | $25.57 | $25.50 | $25.51 | $62.76 | 556 |
2018-07-23 | $25.58 | $25.59 | $25.09 | $25.14 | $61.84 | 1,787 |
2018-07-20 | $25.34 | $25.34 | $25.27 | $25.30 | $62.23 | 161 |
2018-07-19 | $25.30 | $25.30 | $25.18 | $25.23 | $62.06 | 572 |
2018-07-18 | $24.73 | $25.11 | $24.70 | $25.11 | $61.76 | 1,042 |
2018-07-17 | $24.71 | $24.94 | $24.62 | $24.89 | $61.22 | 1,709 |
2018-07-16 | $25.36 | $25.36 | $24.78 | $24.80 | $61.00 | 2,317 |
2018-07-13 | $25.73 | $26.07 | $25.71 | $26.07 | $64.13 | 17,742 |
2018-07-12 | $25.75 | $25.75 | $25.40 | $25.40 | $62.47 | 181 |
2018-07-11 | $26.63 | $26.63 | $26.39 | $26.39 | $64.92 | 187 |
2018-07-10 | $27.07 | $27.15 | $26.81 | $26.87 | $66.08 | 921 |
2018-07-09 | $26.81 | $26.88 | $26.62 | $26.88 | $66.11 | 908 |
2018-07-06 | $26.31 | $26.83 | $26.31 | $26.82 | $65.96 | 666 |
2018-07-05 | $26.94 | $26.95 | $25.22 | $26.53 | $65.26 | 13,350 |
2018-07-03 | $27.25 | $27.25 | $26.55 | $26.60 | $65.43 | 476 |
2018-07-02 | $26.95 | $27.00 | $26.70 | $26.91 | $66.19 | 2,305 |
2018-06-29 | $26.99 | $27.03 | $26.88 | $27.03 | $66.48 | 2,640 |
2018-06-28 | $26.49 | $26.86 | $26.49 | $26.68 | $65.62 | 3,105 |
2018-06-27 | $25.99 | $26.48 | $23.26 | $26.29 | $64.66 | 1,156 |
2018-06-26 | $24.89 | $25.59 | $24.81 | $25.50 | $62.73 | 1,185 |
2018-06-25 | $24.80 | $24.84 | $24.80 | $24.84 | $61.09 | 218 |
2018-06-22 | $24.60 | $25.00 | $24.47 | $24.93 | $61.32 | 304 |
2018-06-21 | $23.79 | $23.89 | $23.78 | $23.89 | $58.75 | 330 |
2018-06-20 | $23.88 | $23.97 | $23.78 | $23.79 | $58.51 | 630 |
2018-06-19 | $23.67 | $23.67 | $23.48 | $23.56 | $57.95 | 627 |
2018-06-18 | $23.69 | $23.91 | $23.56 | $23.86 | $58.68 | 1,072 |
2018-06-15 | $24.00 | $24.00 | $23.43 | $23.56 | $57.95 | 769 |
2018-06-14 | $24.25 | $24.26 | $24.16 | $24.24 | $59.62 | 414 |
2018-06-13 | $24.12 | $24.23 | $24.12 | $24.20 | $59.51 | 786 |
2018-06-12 | $23.96 | $24.13 | $23.96 | $24.05 | $59.14 | 426 |
2018-06-11 | $23.61 | $24.01 | $23.61 | $23.97 | $58.96 | 914 |
2018-06-08 | $23.90 | $23.96 | $23.68 | $23.82 | $58.58 | 2,476 |
2018-06-07 | $23.72 | $23.95 | $23.72 | $23.94 | $58.89 | 1,263 |
2018-06-06 | $23.71 | $23.71 | $23.39 | $23.53 | $57.88 | 388 |
2018-06-05 | $23.35 | $23.86 | $23.35 | $23.69 | $58.27 | 1,528 |
2018-06-04 | $23.89 | $23.89 | $23.46 | $23.52 | $57.85 | 1,455 |
2018-06-01 | $24.10 | $24.10 | $23.90 | $23.95 | $58.91 | 2,160 |
2018-05-31 | $24.39 | $26.18 | $23.57 | $24.35 | $59.88 | 676 |
2018-05-30 | $24.47 | $24.81 | $24.47 | $24.81 | $61.02 | 5,937 |
2018-05-29 | $24.31 | $24.36 | $23.93 | $24.25 | $59.65 | 7,380 |
2018-05-25 | $24.99 | $24.99 | $24.54 | $24.59 | $60.48 | 7,062 |
2018-05-24 | $25.61 | $25.82 | $25.61 | $25.68 | $63.16 | 1,745 |
2018-05-23 | $25.85 | $26.05 | $25.85 | $26.04 | $64.05 | 635 |
2018-05-22 | $26.31 | $26.41 | $26.13 | $26.13 | $64.27 | 2,929 |
2018-05-21 | $26.00 | $26.32 | $25.99 | $26.30 | $64.69 | 2,319 |
2018-05-18 | $25.92 | $25.95 | $25.89 | $25.90 | $63.69 | 1,044 |
2018-05-17 | $26.11 | $26.20 | $25.87 | $26.00 | $63.95 | 9,646 |
2018-05-16 | $25.76 | $25.96 | $25.76 | $25.92 | $63.75 | 2,309 |
2018-05-15 | $25.80 | $25.89 | $25.63 | $25.85 | $63.58 | 3,374 |
2018-05-14 | $25.66 | $25.89 | $25.66 | $25.80 | $63.45 | 5,679 |
2018-05-11 | $25.80 | $25.83 | $25.60 | $25.60 | $62.97 | 667 |
2018-05-10 | $25.80 | $25.80 | $25.62 | $25.69 | $63.19 | 1,018 |
2018-05-09 | $25.62 | $25.85 | $25.62 | $25.71 | $63.24 | 3,614 |
2018-05-08 | $25.47 | $25.47 | $24.69 | $25.26 | $62.13 | 3,242 |
2018-05-07 | $25.49 | $25.64 | $25.30 | $25.31 | $62.25 | 2,059 |
2018-05-04 | $25.00 | $25.33 | $25.00 | $25.27 | $62.15 | 581 |
2018-05-03 | $24.37 | $24.81 | $24.37 | $24.79 | $60.97 | 702 |
2018-05-02 | $24.34 | $24.58 | $24.34 | $24.52 | $60.31 | 299 |
2018-05-01 | $24.59 | $24.59 | $24.44 | $24.44 | $60.11 | 662 |
2018-04-30 | $24.44 | $24.90 | $24.44 | $24.79 | $60.96 | 402 |
2018-04-27 | $24.60 | $24.66 | $24.60 | $24.65 | $60.63 | 4,693 |
2018-04-26 | $24.69 | $24.71 | $24.62 | $24.68 | $60.71 | 1,198 |
2018-04-25 | $24.40 | $24.63 | $24.40 | $24.63 | $60.58 | 4,266 |
2018-04-24 | $24.83 | $25.10 | $24.50 | $24.56 | $60.41 | 813 |
2018-04-23 | $24.42 | $25.00 | $24.42 | $25.00 | $61.48 | 1,210 |
2018-04-20 | $24.51 | $24.79 | $24.50 | $24.69 | $60.73 | 739 |
2018-04-19 | $24.99 | $24.99 | $24.99 | $24.99 | $61.47 | 105 |
2018-04-18 | $24.71 | $24.91 | $24.57 | $24.89 | $61.22 | 764 |
2018-04-17 | $23.78 | $23.99 | $23.78 | $23.99 | $59.01 | 1,201 |
2018-04-16 | $24.22 | $24.22 | $24.00 | $24.05 | $59.15 | 877 |
2018-04-13 | $24.30 | $24.41 | $24.30 | $24.30 | $59.77 | 270 |
2018-04-12 | $21.73 | $24.29 | $21.73 | $24.28 | $59.72 | 482 |
2018-04-11 | $23.90 | $24.23 | $23.90 | $24.14 | $59.38 | 1,150 |
2018-04-10 | $24.95 | $24.95 | $23.40 | $23.66 | $58.19 | 1,035 |
2018-04-09 | $22.94 | $22.94 | $22.87 | $22.87 | $56.25 | 128 |
2018-04-06 | $22.89 | $22.89 | $22.76 | $22.76 | $55.98 | 238 |
2018-04-05 | $23.09 | $23.09 | $23.00 | $23.03 | $56.65 | 366 |
2018-04-04 | $22.50 | $22.93 | $22.50 | $22.89 | $56.30 | 180 |
2018-04-03 | $22.99 | $22.99 | $22.92 | $22.93 | $56.41 | 1,231 |
2018-04-02 | $22.83 | $22.84 | $22.80 | $22.84 | $56.19 | 688 |
2018-03-29 | $23.35 | $23.59 | $23.22 | $23.56 | $57.95 | 4,983 |
2018-03-28 | $23.46 | $23.46 | $23.07 | $23.40 | $57.56 | 1,399 |
2018-03-27 | $23.86 | $23.86 | $23.86 | $23.86 | $58.69 | 2 |
2018-03-26 | $23.73 | $23.73 | $23.68 | $23.72 | $58.34 | 17,488 |
2018-03-23 | $23.48 | $23.84 | $23.48 | $23.83 | $58.62 | 359 |
2018-03-22 | $23.36 | $23.37 | $23.24 | $23.24 | $57.16 | 566 |
2018-03-21 | $23.24 | $23.68 | $23.24 | $23.68 | $58.25 | 872 |
2018-03-20 | $22.97 | $23.03 | $22.97 | $23.03 | $56.65 | 202 |
2018-03-19 | $22.29 | $22.51 | $22.29 | $22.50 | $55.34 | 621 |
2018-03-16 | $22.28 | $22.28 | $22.27 | $22.28 | $54.80 | 105 |
2018-03-15 | $22.19 | $22.19 | $22.14 | $22.14 | $54.46 | 244 |
2018-03-14 | $21.80 | $21.86 | $21.80 | $21.86 | $53.77 | 334 |
2018-03-13 | $21.94 | $21.97 | $21.93 | $21.94 | $53.96 | 1,151 |
2018-03-12 | $22.26 | $22.26 | $22.26 | $22.26 | $54.75 | 14 |
2018-03-09 | $22.02 | $22.29 | $22.02 | $22.29 | $54.83 | 109 |
2018-03-08 | $21.90 | $21.90 | $21.77 | $21.77 | $53.55 | 454 |
2018-03-07 | $22.01 | $22.20 | $22.01 | $22.14 | $54.46 | 453 |
2018-03-06 | $22.59 | $22.64 | $22.53 | $22.64 | $55.69 | 115 |
2018-03-05 | $22.28 | $22.28 | $22.28 | $22.28 | $54.80 | 31 |
2018-03-02 | $21.88 | $22.10 | $21.81 | $22.10 | $54.36 | 2,313 |
2018-03-01 | $21.90 | $22.16 | $21.76 | $22.16 | $54.50 | 2,637 |
2018-02-28 | $22.82 | $22.82 | $22.82 | $22.82 | $56.13 | 113 |
2018-02-27 | $22.97 | $22.97 | $22.97 | $22.97 | $56.50 | 56 |
2018-02-26 | $22.89 | $23.15 | $22.89 | $23.10 | $56.81 | 2,188 |
2018-02-23 | $22.70 | $22.70 | $22.70 | $22.70 | $55.83 | 53 |
2018-02-22 | $22.35 | $22.62 | $22.35 | $22.62 | $55.64 | 23,351 |
2018-02-21 | $22.23 | $22.23 | $22.12 | $22.12 | $54.41 | 319 |
2018-02-20 | $22.27 | $22.43 | $22.25 | $22.25 | $54.73 | 2,905 |
2018-02-16 | $22.02 | $22.02 | $22.02 | $22.02 | $54.16 | 109 |
2018-02-15 | $21.73 | $21.73 | $21.73 | $21.73 | $53.45 | 168 |
2018-02-14 | $21.08 | $21.95 | $21.02 | $21.91 | $53.89 | 1,396 |
2018-02-13 | $21.19 | $21.34 | $21.12 | $21.31 | $52.41 | 3,323 |
2018-02-12 | $21.52 | $21.69 | $21.33 | $21.35 | $52.51 | 17,478 |
2018-02-09 | $21.65 | $21.65 | $21.26 | $21.26 | $52.29 | 136 |
2018-02-08 | $22.36 | $22.36 | $21.82 | $21.82 | $53.68 | 3,758 |
2018-02-07 | $22.86 | $22.86 | $22.09 | $22.09 | $54.33 | 1,974 |
2018-02-06 | $22.92 | $23.01 | $22.83 | $22.83 | $56.15 | 514 |
2018-02-05 | $23.33 | $23.46 | $22.90 | $22.92 | $56.37 | 16,222 |
2018-02-02 | $23.58 | $23.58 | $23.28 | $23.46 | $57.70 | 3,116 |
2018-02-01 | $23.53 | $23.77 | $23.53 | $23.77 | $58.47 | 3,452 |
2018-01-31 | $23.17 | $23.32 | $23.00 | $23.32 | $57.36 | 3,005 |
2018-01-30 | $23.24 | $23.24 | $23.10 | $23.17 | $56.99 | 17,256 |
2018-01-29 | $23.60 | $23.62 | $23.53 | $23.62 | $58.10 | 25,407 |
2018-01-26 | $23.59 | $23.82 | $23.59 | $23.82 | $58.59 | 101 |
2018-01-25 | $23.87 | $23.87 | $23.52 | $23.52 | $57.85 | 293 |
2018-01-24 | $23.24 | $23.43 | $23.23 | $23.42 | $57.60 | 322 |
2018-01-23 | $23.10 | $23.18 | $23.09 | $23.18 | $57.01 | 813 |
2018-01-22 | $22.79 | $22.92 | $22.75 | $22.92 | $56.37 | 613 |
2018-01-19 | $22.76 | $22.76 | $22.75 | $22.75 | $55.96 | 252 |
2018-01-18 | $22.98 | $22.98 | $22.98 | $22.98 | $56.52 | 107 |
2018-01-17 | $22.90 | $23.04 | $22.87 | $23.04 | $56.67 | 305 |
2018-01-16 | $22.98 | $22.98 | $22.98 | $22.98 | $56.52 | 32 |
2018-01-12 | $22.82 | $22.99 | $22.82 | $22.99 | $56.55 | 328 |
2018-01-11 | $22.97 | $22.97 | $22.97 | $22.97 | $56.50 | 23 |
2018-01-10 | $22.80 | $22.80 | $22.80 | $22.80 | $56.08 | 24 |
2018-01-09 | $22.26 | $22.61 | $22.26 | $22.61 | $55.61 | 273 |
2018-01-08 | $22.12 | $22.26 | $22.12 | $22.26 | $54.75 | 328 |
2018-01-05 | $22.00 | $22.00 | $21.97 | $21.97 | $54.04 | 228 |
2018-01-04 | $22.19 | $22.32 | $22.15 | $22.25 | $54.73 | 1,074 |
2018-01-03 | $21.91 | $22.11 | $21.91 | $22.09 | $54.33 | 587 |
2018-01-02 | $21.65 | $21.78 | $21.62 | $21.78 | $53.57 | 4,349 |
2017-12-29 | $21.63 | $21.66 | $21.63 | $21.65 | $53.25 | 1,845 |
2017-12-28 | $21.40 | $21.49 | $21.40 | $21.49 | $52.86 | 183 |
2017-12-27 | $21.41 | $21.41 | $21.38 | $21.38 | $52.59 | 171 |
2017-12-26 | $21.53 | $21.53 | $21.48 | $21.48 | $52.84 | 418 |
2017-12-22 | $22.17 | $22.29 | $22.12 | $22.27 | $51.57 | 157 |
2017-12-21 | $22.01 | $22.25 | $22.01 | $22.23 | $51.48 | 1,588 |
2017-12-20 | $21.99 | $22.16 | $21.92 | $22.16 | $51.32 | 2,076 |
2017-12-19 | $21.93 | $21.93 | $21.92 | $21.92 | $50.77 | 248 |
2017-12-18 | $21.85 | $21.98 | $21.73 | $21.92 | $50.76 | 1,371 |
2017-12-15 | $21.83 | $21.90 | $21.83 | $21.86 | $50.61 | 387 |
2017-12-14 | $21.63 | $21.80 | $21.63 | $21.80 | $50.48 | 305 |
2017-12-13 | $21.85 | $21.92 | $21.62 | $21.63 | $50.09 | 589 |
2017-12-12 | $22.04 | $22.04 | $21.83 | $21.84 | $50.57 | 342 |
2017-12-11 | $21.98 | $22.08 | $21.96 | $22.08 | $51.13 | 587 |
2017-12-08 | $21.85 | $22.00 | $21.79 | $21.93 | $50.78 | 646 |
2017-12-07 | $21.50 | $21.58 | $21.50 | $21.54 | $49.88 | 441 |
2017-12-06 | $21.67 | $21.71 | $21.35 | $21.41 | $49.57 | 1,092 |
2017-12-05 | $21.87 | $22.04 | $21.87 | $21.98 | $50.90 | 1,099 |
2017-12-04 | $22.04 | $22.04 | $21.90 | $21.91 | $50.74 | 513 |
2017-12-01 | $22.25 | $22.46 | $22.15 | $22.28 | $51.59 | 5,051 |
2017-11-30 | $22.04 | $22.04 | $21.70 | $21.91 | $50.74 | 2,314 |
2017-11-29 | $22.04 | $22.21 | $21.68 | $21.90 | $50.71 | 410 |
2017-11-28 | $22.10 | $22.15 | $22.02 | $22.11 | $51.19 | 397 |
2017-11-27 | $22.21 | $22.25 | $22.04 | $22.07 | $51.11 | 447 |
2017-11-24 | $22.48 | $22.48 | $22.35 | $22.39 | $51.85 | 110 |
2017-11-22 | $22.03 | $22.15 | $21.92 | $22.11 | $51.20 | 1,358 |
2017-11-21 | $21.61 | $21.77 | $21.58 | $21.72 | $50.30 | 1,980 |
2017-11-20 | $21.47 | $21.52 | $21.31 | $21.52 | $49.83 | 2,821 |
2017-11-17 | $21.40 | $21.67 | $21.40 | $21.67 | $50.18 | 421 |
2017-11-16 | $21.11 | $21.28 | $21.08 | $21.16 | $49.00 | 3,278 |
2017-11-15 | $21.15 | $21.22 | $21.04 | $21.18 | $49.04 | 670 |
2017-11-14 | $21.69 | $21.69 | $21.16 | $21.29 | $49.30 | 2,051 |
2017-11-13 | $21.78 | $21.83 | $21.60 | $21.74 | $50.34 | 502 |
2017-11-10 | $21.88 | $21.93 | $21.71 | $21.79 | $50.46 | 652 |
2017-11-09 | $21.79 | $22.00 | $21.79 | $21.94 | $50.81 | 602 |
2017-11-08 | $21.83 | $22.16 | $21.66 | $21.79 | $50.46 | 4,001 |
2017-11-07 | $21.88 | $21.94 | $21.83 | $21.92 | $50.76 | 1,033 |
2017-11-06 | $21.38 | $22.06 | $21.37 | $21.98 | $50.90 | 1,489 |
2017-11-03 | $21.00 | $21.35 | $20.86 | $21.32 | $49.37 | 735 |
2017-11-02 | $20.83 | $20.99 | $20.76 | $20.99 | $48.61 | 250 |
2017-11-01 | $21.07 | $21.07 | $20.66 | $20.80 | $48.17 | 348 |
2017-10-31 | $20.71 | $20.89 | $20.70 | $20.81 | $48.18 | 805 |
2017-10-30 | $20.18 | $20.85 | $20.18 | $20.76 | $48.07 | 772 |
2017-10-27 | $20.18 | $20.64 | $20.18 | $20.56 | $47.61 | 829 |
2017-10-26 | $19.99 | $20.17 | $19.99 | $20.15 | $46.66 | 246 |
2017-10-25 | $20.02 | $20.06 | $19.92 | $20.02 | $46.36 | 2,303 |
2017-10-24 | $20.02 | $20.09 | $19.93 | $20.07 | $46.48 | 635 |
2017-10-23 | $19.98 | $19.99 | $19.89 | $19.89 | $46.06 | 260 |
2017-10-20 | $19.64 | $19.90 | $19.64 | $19.90 | $46.08 | 1,845 |
2017-10-19 | $19.76 | $19.86 | $19.73 | $19.77 | $45.78 | 5,120 |
2017-10-18 | $20.09 | $20.10 | $19.91 | $20.01 | $46.34 | 501 |
2017-10-17 | $20.00 | $20.07 | $19.78 | $20.00 | $46.31 | 9,455 |
2017-10-16 | $20.06 | $20.06 | $19.90 | $19.97 | $46.24 | 4,290 |
2017-10-13 | $19.71 | $19.82 | $19.71 | $19.82 | $45.90 | 3,250 |
2017-10-12 | $19.41 | $19.51 | $19.39 | $19.51 | $45.18 | 440 |
2017-10-11 | $19.70 | $19.77 | $19.60 | $19.77 | $45.78 | 220 |
2017-10-10 | $19.47 | $19.66 | $19.47 | $19.60 | $45.39 | 190 |
2017-10-09 | $19.18 | $19.18 | $19.03 | $19.08 | $44.18 | 537 |
2017-10-06 | $19.13 | $19.13 | $18.95 | $19.01 | $44.02 | 878 |
2017-10-05 | $19.37 | $19.73 | $19.37 | $19.61 | $45.41 | 590 |
2017-10-04 | $19.43 | $19.53 | $19.26 | $19.26 | $44.60 | 1,560 |
2017-10-03 | $19.50 | $19.53 | $19.43 | $19.43 | $44.99 | 1,130 |
2017-10-02 | $19.42 | $19.51 | $19.38 | $19.51 | $45.17 | 6,261 |
2017-09-29 | $19.89 | $19.95 | $19.82 | $19.87 | $46.01 | 500 |
2017-09-28 | $20.34 | $20.34 | $19.82 | $19.90 | $46.08 | 460 |
2017-09-27 | $20.10 | $20.11 | $19.99 | $20.01 | $46.34 | 1,340 |
2017-09-26 | $19.96 | $20.03 | $19.92 | $20.03 | $46.38 | 1,509 |
2017-09-25 | $19.75 | $20.15 | $19.75 | $20.08 | $46.50 | 2,442 |
2017-09-22 | $19.50 | $19.57 | $19.46 | $19.56 | $45.29 | 832 |
2017-09-21 | $19.36 | $19.56 | $19.36 | $19.56 | $45.31 | 932 |
2017-09-20 | $19.46 | $19.69 | $19.38 | $19.54 | $45.25 | 1,752 |
2017-09-19 | $19.55 | $19.55 | $19.27 | $19.27 | $44.62 | 2,591 |
2017-09-18 | $19.42 | $19.46 | $19.22 | $19.42 | $44.97 | 900 |
2017-09-15 | $19.45 | $19.51 | $19.43 | $19.49 | $45.13 | 1,644 |
2017-09-14 | $19.46 | $19.59 | $19.38 | $19.38 | $44.88 | 6,588 |
2017-09-13 | $18.97 | $19.22 | $18.93 | $19.22 | $44.51 | 1,452 |
2017-09-12 | $18.75 | $18.85 | $18.75 | $18.83 | $43.60 | 682 |
2017-09-11 | $18.47 | $18.79 | $18.41 | $18.77 | $43.47 | 876 |
2017-09-08 | $19.10 | $19.11 | $18.50 | $18.56 | $42.98 | 1,735 |
2017-09-07 | $19.03 | $19.15 | $19.02 | $19.11 | $44.25 | 2,104 |
2017-09-06 | $19.11 | $19.16 | $19.07 | $19.12 | $44.28 | 2,460 |
2017-09-05 | $18.91 | $19.04 | $18.90 | $18.90 | $43.77 | 3,918 |
2017-09-01 | $18.33 | $18.51 | $18.30 | $18.51 | $42.86 | 1,180 |
2017-08-31 | $18.18 | $18.55 | $18.18 | $18.46 | $42.74 | 2,040 |
2017-08-30 | $18.02 | $18.22 | $17.95 | $17.95 | $41.57 | 8,642 |
2017-08-29 | $18.06 | $18.14 | $17.91 | $18.13 | $41.98 | 5,441 |
2017-08-28 | $18.39 | $18.42 | $17.98 | $18.20 | $42.15 | 2,820 |
2017-08-25 | $18.43 | $18.56 | $18.42 | $18.52 | $42.89 | 856 |
2017-08-24 | $18.55 | $18.57 | $18.32 | $18.43 | $42.68 | 1,534 |
2017-08-23 | $18.52 | $18.77 | $18.51 | $18.74 | $43.40 | 590 |
2017-08-22 | $18.52 | $18.64 | $18.49 | $18.54 | $42.93 | 195 |
2017-08-21 | $18.73 | $18.73 | $18.32 | $18.42 | $42.66 | 1,200 |
2017-08-18 | $18.21 | $18.90 | $18.21 | $18.90 | $43.77 | 360 |
2017-08-17 | $18.12 | $18.29 | $18.12 | $18.26 | $42.28 | 660 |
2017-08-16 | $18.52 | $18.62 | $18.16 | $18.16 | $42.06 | 630 |
2017-08-15 | $18.32 | $18.48 | $18.29 | $18.48 | $42.79 | 521 |
2017-08-14 | $18.92 | $19.05 | $18.50 | $18.50 | $42.84 | 380 |
2017-08-11 | $18.76 | $18.94 | $18.74 | $18.94 | $43.86 | 948 |
2017-08-10 | $19.41 | $19.41 | $18.99 | $18.99 | $43.98 | 240 |
2017-08-09 | $19.18 | $19.23 | $19.05 | $19.23 | $44.53 | 470 |
2017-08-08 | $19.06 | $19.19 | $19.01 | $19.07 | $44.16 | 437 |
2017-08-07 | $18.99 | $19.15 | $18.97 | $19.15 | $44.35 | 120 |
2017-08-04 | $19.03 | $19.23 | $18.98 | $19.23 | $44.53 | 372 |
2017-08-03 | $19.29 | $19.33 | $18.98 | $18.98 | $43.95 | 384 |
2017-08-02 | $19.02 | $19.27 | $18.89 | $19.25 | $44.58 | 1,012 |
2017-08-01 | $19.30 | $19.31 | $18.81 | $19.12 | $44.28 | 639 |
2017-07-31 | $19.24 | $19.50 | $19.13 | $19.50 | $45.14 | 1,035 |
2017-07-28 | $19.19 | $19.33 | $19.19 | $19.23 | $44.52 | 1,025 |
2017-07-27 | $18.95 | $19.08 | $18.95 | $19.02 | $44.04 | 21,695 |
2017-07-26 | $18.70 | $18.95 | $18.63 | $18.91 | $43.79 | 4,305 |
2017-07-25 | $18.40 | $18.57 | $18.40 | $18.57 | $43.00 | 104 |
2017-07-24 | $17.97 | $18.01 | $17.96 | $18.01 | $41.70 | 412 |
2017-07-21 | $18.08 | $18.08 | $17.74 | $17.74 | $41.08 | 740 |
2017-07-20 | $18.54 | $18.54 | $18.20 | $18.20 | $42.14 | 645 |
2017-07-19 | $18.20 | $18.35 | $18.20 | $18.35 | $42.49 | 290 |
2017-07-18 | $18.13 | $18.13 | $18.05 | $18.09 | $41.89 | 148 |
2017-07-17 | $18.17 | $18.17 | $17.98 | $17.99 | $41.66 | 270 |
2017-07-14 | $18.16 | $18.17 | $17.99 | $18.17 | $42.08 | 203 |
2017-07-13 | $17.78 | $17.98 | $17.78 | $17.90 | $41.45 | 620 |
2017-07-12 | $17.88 | $18.08 | $17.70 | $17.73 | $41.06 | 593 |
2017-07-11 | $17.27 | $17.52 | $17.27 | $17.52 | $40.57 | 137 |
2017-07-10 | $17.12 | $17.45 | $17.12 | $17.31 | $40.08 | 305 |
2017-07-07 | $17.33 | $17.37 | $17.12 | $17.24 | $39.92 | 582 |
2017-07-06 | $17.88 | $18.06 | $17.64 | $17.67 | $40.92 | 1,451 |
2017-07-05 | $18.13 | $18.13 | $17.52 | $17.52 | $40.57 | 832 |
2017-07-03 | $18.15 | $18.23 | $18.15 | $18.23 | $42.22 | 677 |
2017-06-30 | $17.45 | $18.00 | $17.45 | $18.00 | $41.68 | 371 |
2017-06-29 | $17.54 | $17.69 | $17.46 | $17.51 | $40.55 | 733 |
2017-06-28 | $17.26 | $17.47 | $17.20 | $17.42 | $40.34 | 1,463 |
2017-06-27 | $17.05 | $17.31 | $17.05 | $17.18 | $39.78 | 531 |
2017-06-26 | $16.82 | $16.93 | $16.68 | $16.89 | $39.11 | 1,941 |
2017-06-23 | $16.60 | $16.82 | $16.58 | $16.80 | $38.90 | 572 |
2017-06-22 | $16.63 | $16.85 | $16.63 | $16.68 | $38.63 | 516 |
2017-06-21 | $17.02 | $17.20 | $16.51 | $16.58 | $38.39 | 1,819 |
2017-06-20 | $16.84 | $16.98 | $16.79 | $16.94 | $39.23 | 837 |
2017-06-19 | $17.58 | $17.59 | $17.31 | $17.31 | $40.08 | 543 |
2017-06-16 | $17.54 | $17.54 | $17.46 | $17.50 | $40.52 | 1,207 |
2017-06-15 | $17.45 | $17.48 | $17.38 | $17.40 | $40.29 | 315 |
2017-06-14 | $17.95 | $17.99 | $17.48 | $17.51 | $40.55 | 936 |
2017-06-13 | $18.01 | $18.20 | $17.91 | $18.20 | $42.15 | 308 |
2017-06-12 | $18.22 | $18.26 | $18.09 | $18.12 | $41.96 | 1,250 |
2017-06-09 | $17.90 | $18.03 | $17.85 | $17.97 | $41.61 | 1,070 |
2017-06-08 | $17.81 | $17.98 | $17.77 | $17.91 | $41.47 | 606 |
2017-06-07 | $18.63 | $18.66 | $17.91 | $17.91 | $41.47 | 1,166 |
2017-06-06 | $18.45 | $18.88 | $18.45 | $18.88 | $43.72 | 301 |
2017-06-05 | $18.45 | $18.58 | $18.43 | $18.54 | $42.93 | 334 |
2017-06-02 | $18.64 | $18.76 | $18.48 | $18.69 | $43.28 | 1,484 |
2017-06-01 | $18.99 | $19.11 | $18.84 | $18.88 | $43.72 | 780 |
2017-05-31 | $18.95 | $18.97 | $18.72 | $18.86 | $43.67 | 680 |
2017-05-30 | $19.29 | $19.45 | $19.25 | $19.37 | $44.86 | 3,020 |
2017-05-26 | $19.14 | $19.47 | $19.14 | $19.43 | $44.99 | 1,552 |
2017-05-25 | $20.02 | $20.02 | $19.24 | $19.24 | $44.55 | 437 |
2017-05-24 | $20.10 | $20.23 | $20.01 | $20.09 | $46.52 | 1,048 |
2017-05-23 | $20.09 | $20.12 | $20.01 | $20.12 | $46.59 | 539 |
2017-05-22 | $20.03 | $20.09 | $19.97 | $19.97 | $46.24 | 529 |
2017-05-19 | $19.73 | $19.86 | $19.71 | $19.86 | $45.99 | 597 |
2017-05-18 | $19.20 | $19.50 | $19.20 | $19.42 | $44.97 | 1,241 |
2017-05-17 | $19.37 | $19.51 | $19.19 | $19.43 | $44.99 | 710 |
2017-05-16 | $19.40 | $19.46 | $19.19 | $19.19 | $44.44 | 2,602 |
2017-05-15 | $19.48 | $19.48 | $19.31 | $19.35 | $44.80 | 900 |
2017-05-12 | $18.94 | $18.94 | $18.77 | $18.90 | $43.77 | 375 |
2017-05-11 | $18.84 | $19.01 | $18.84 | $18.91 | $43.79 | 1,855 |
2017-05-10 | $18.44 | $18.84 | $18.44 | $18.84 | $43.63 | 394 |
2017-05-09 | $18.32 | $18.33 | $18.05 | $18.20 | $42.15 | 428 |
2017-05-08 | $18.34 | $18.50 | $18.23 | $18.29 | $42.35 | 620 |
2017-05-05 | $18.00 | $18.44 | $18.00 | $18.35 | $42.49 | 1,008 |
2017-05-04 | $18.53 | $18.53 | $17.95 | $17.97 | $41.61 | 1,246 |
2017-05-03 | $18.90 | $18.96 | $18.73 | $18.95 | $43.88 | 1,155 |
2017-05-02 | $19.31 | $19.31 | $18.75 | $18.84 | $43.63 | 561 |
2017-05-01 | $19.37 | $19.38 | $19.29 | $19.33 | $44.76 | 226 |
2017-04-28 | $19.57 | $19.61 | $19.38 | $19.44 | $45.02 | 599 |
2017-04-27 | $19.22 | $19.48 | $19.11 | $19.48 | $45.11 | 443 |
2017-04-26 | $19.47 | $19.78 | $19.44 | $19.70 | $45.62 | 560 |
2017-04-25 | $19.45 | $19.61 | $19.40 | $19.61 | $45.41 | 1,015 |
2017-04-24 | $19.57 | $19.57 | $19.42 | $19.53 | $45.23 | 400 |
2017-04-21 | $19.98 | $20.01 | $19.50 | $19.61 | $45.41 | 1,937 |
2017-04-20 | $20.11 | $20.24 | $20.08 | $20.13 | $46.62 | 300 |
2017-04-19 | $20.97 | $20.97 | $20.02 | $20.12 | $46.59 | 483 |
2017-04-18 | $20.99 | $21.08 | $20.84 | $20.95 | $48.51 | 815 |
2017-04-17 | $21.11 | $21.16 | $21.01 | $21.01 | $48.65 | 315 |
2017-04-13 | $21.22 | $21.22 | $21.13 | $21.13 | $48.92 | 205 |
2017-04-12 | $21.37 | $21.40 | $21.10 | $21.10 | $48.87 | 816 |
2017-04-11 | $21.18 | $21.25 | $21.04 | $21.22 | $49.14 | 955 |
2017-04-10 | $21.06 | $21.16 | $21.01 | $21.16 | $49.00 | 937 |
2017-04-07 | $20.73 | $20.82 | $20.69 | $20.78 | $48.12 | 2,627 |
2017-04-06 | $20.62 | $20.64 | $20.57 | $20.61 | $47.73 | 1,239 |
2017-04-05 | $20.65 | $20.68 | $20.28 | $20.30 | $47.01 | 1,320 |
2017-04-04 | $20.24 | $20.42 | $20.18 | $20.38 | $47.19 | 501 |
2017-04-03 | $20.23 | $20.23 | $20.06 | $20.09 | $46.52 | 544 |
2017-03-31 | $20.07 | $20.25 | $20.04 | $20.25 | $46.89 | 467 |
2017-03-30 | $19.94 | $20.10 | $19.90 | $20.03 | $46.38 | 1,762 |
2017-03-29 | $19.43 | $19.73 | $19.42 | $19.73 | $45.69 | 300 |
2017-03-28 | $19.26 | $19.47 | $19.26 | $19.34 | $44.79 | 469 |
2017-03-27 | $18.92 | $19.11 | $18.92 | $19.04 | $44.09 | 366 |
2017-03-24 | $19.13 | $19.21 | $19.10 | $19.21 | $44.48 | 180 |
2017-03-23 | $19.13 | $19.16 | $19.08 | $19.13 | $44.30 | 404 |
2017-03-22 | $19.07 | $19.31 | $18.93 | $19.31 | $44.72 | 690 |
2017-03-21 | $19.63 | $19.67 | $19.27 | $19.36 | $44.83 | 592 |
2017-03-20 | $19.52 | $19.70 | $19.50 | $19.60 | $45.39 | 425 |
2017-03-17 | $19.80 | $19.81 | $19.66 | $19.68 | $45.57 | 420 |
2017-03-16 | $19.72 | $19.72 | $19.59 | $19.69 | $45.60 | 2,380 |
2017-03-15 | $19.63 | $19.78 | $19.51 | $19.69 | $45.60 | 556 |
2017-03-14 | $19.28 | $19.32 | $19.11 | $19.17 | $44.39 | 448 |
2017-03-13 | $19.62 | $19.62 | $19.49 | $19.49 | $45.13 | 247 |
2017-03-10 | $19.92 | $19.94 | $19.55 | $19.55 | $45.27 | 680 |
2017-03-09 | $20.09 | $20.10 | $19.67 | $19.86 | $45.99 | 581 |
2017-03-08 | $21.18 | $21.27 | $20.24 | $20.31 | $47.03 | 840 |
2017-03-07 | $21.66 | $21.66 | $21.44 | $21.44 | $49.65 | 312 |
2017-03-06 | $21.52 | $21.58 | $21.41 | $21.48 | $49.74 | 1,160 |
2017-03-03 | $21.30 | $21.48 | $21.30 | $21.44 | $49.65 | 140 |
2017-03-02 | $21.33 | $21.46 | $21.24 | $21.25 | $49.21 | 840 |
2017-03-01 | $21.90 | $21.94 | $21.76 | $21.76 | $50.39 | 280 |
2017-02-28 | $21.64 | $21.73 | $21.51 | $21.73 | $50.32 | 164 |
2017-02-27 | $22.00 | $22.00 | $21.80 | $21.80 | $50.48 | 1,113 |
2017-02-24 | $21.87 | $21.87 | $21.80 | $21.80 | $50.48 | 400 |
2017-02-23 | $21.98 | $21.98 | $21.94 | $21.94 | $50.81 | 130 |
2017-02-22 | $21.66 | $21.67 | $21.59 | $21.59 | $50.00 | 160 |
2017-02-21 | $22.08 | $22.11 | $21.93 | $21.94 | $50.81 | 1,271 |
2017-02-17 | $21.52 | $21.64 | $21.52 | $21.63 | $50.09 | 800 |
2017-02-16 | $21.75 | $21.75 | $21.53 | $21.72 | $50.30 | 180 |
2017-02-15 | $21.56 | $21.79 | $21.56 | $21.61 | $50.04 | 445 |
2017-02-14 | $21.87 | $21.87 | $21.67 | $21.67 | $50.18 | 300 |
2017-02-13 | $21.64 | $21.67 | $21.59 | $21.59 | $50.00 | 202 |
2017-02-10 | $21.93 | $21.95 | $21.89 | $21.94 | $50.81 | 760 |
2017-02-09 | $21.66 | $21.67 | $21.56 | $21.60 | $50.02 | 360 |
2017-02-08 | $21.09 | $21.47 | $21.04 | $21.36 | $49.46 | 754 |
2017-02-07 | $21.19 | $21.30 | $21.19 | $21.30 | $49.32 | 160 |
2017-02-06 | $21.93 | $21.93 | $21.62 | $21.68 | $50.20 | 580 |
2017-02-03 | $21.89 | $22.08 | $21.87 | $21.96 | $50.85 | 350 |
2017-02-02 | $22.07 | $22.07 | $21.83 | $21.92 | $50.76 | 860 |
2017-02-01 | $21.75 | $21.98 | $21.61 | $21.84 | $50.57 | 2,651 |
2017-01-31 | $21.72 | $21.87 | $21.52 | $21.59 | $49.99 | 440 |
2017-01-30 | $21.61 | $21.62 | $21.41 | $21.53 | $49.86 | 696 |
2017-01-27 | $21.71 | $21.73 | $21.53 | $21.70 | $50.25 | 700 |
2017-01-26 | $21.82 | $22.04 | $21.79 | $21.94 | $50.80 | 3,323 |
2017-01-25 | $21.58 | $21.81 | $21.53 | $21.59 | $50.00 | 851 |
2017-01-24 | $21.75 | $21.89 | $21.69 | $21.69 | $50.23 | 784 |
2017-01-23 | $21.46 | $21.70 | $21.46 | $21.62 | $50.07 | 588 |
2017-01-20 | $21.84 | $21.92 | $21.74 | $21.76 | $50.39 | 506 |
2017-01-19 | $21.47 | $21.56 | $21.23 | $21.33 | $49.39 | 1,205 |
2017-01-18 | $21.44 | $21.66 | $21.31 | $21.31 | $49.35 | 430 |
2017-01-17 | $22.22 | $22.22 | $21.80 | $21.80 | $50.48 | 228 |
2017-01-13 | $21.92 | $21.99 | $21.79 | $21.82 | $50.53 | 700 |
2017-01-12 | $22.19 | $22.19 | $22.01 | $22.04 | $51.04 | 322 |
2017-01-11 | $21.42 | $21.92 | $21.17 | $21.77 | $50.41 | 920 |
2017-01-10 | $21.72 | $21.72 | $21.27 | $21.27 | $49.26 | 295 |
2017-01-09 | $22.02 | $22.02 | $21.60 | $21.60 | $50.02 | 1,294 |
2017-01-06 | $22.44 | $22.45 | $22.35 | $22.43 | $51.94 | 193 |
2017-01-05 | $22.38 | $22.53 | $22.07 | $22.38 | $51.83 | 753 |
2017-01-04 | $21.89 | $22.18 | $21.76 | $22.14 | $51.27 | 885 |
2017-01-03 | $22.94 | $22.94 | $21.72 | $21.79 | $50.46 | 1,040 |
2016-12-30 | $22.29 | $22.40 | $22.29 | $22.40 | $51.87 | 1,678 |
2016-12-29 | $22.51 | $22.51 | $22.42 | $22.42 | $51.92 | 64 |
2016-12-28 | $22.63 | $22.63 | $22.47 | $22.47 | $52.03 | 460 |
2016-12-27 | $22.30 | $22.50 | $22.30 | $22.50 | $52.10 | 520 |
2016-12-23 | $22.00 | $22.10 | $22.00 | $22.10 | $51.18 | 60 |
2016-12-22 | $22.02 | $22.11 | $21.96 | $21.96 | $50.85 | 121 |
2016-12-21 | $22.29 | $22.31 | $21.82 | $21.93 | $50.78 | 761 |
2016-12-20 | $22.37 | $22.37 | $22.19 | $22.20 | $51.41 | 161 |
2016-12-19 | $21.98 | $22.16 | $21.98 | $22.11 | $51.20 | 283 |
2016-12-16 | $21.80 | $22.10 | $21.80 | $22.10 | $51.18 | 180 |
2016-12-15 | $21.46 | $21.86 | $21.40 | $21.74 | $50.34 | 1,213 |
2016-12-14 | $22.16 | $22.42 | $21.67 | $21.69 | $50.23 | 1,229 |
2016-12-13 | $22.44 | $22.57 | $22.37 | $22.44 | $51.96 | 475 |
2016-12-12 | $22.76 | $22.78 | $22.16 | $22.22 | $51.45 | 2,236 |
2016-12-09 | $21.88 | $21.88 | $21.77 | $21.86 | $50.62 | 889 |
2016-12-08 | $21.40 | $21.61 | $21.38 | $21.54 | $49.88 | 544 |
2016-12-07 | $21.39 | $21.49 | $21.25 | $21.28 | $49.28 | 1,250 |
2016-12-06 | $21.52 | $21.70 | $21.45 | $21.59 | $50.00 | 1,531 |
2016-12-05 | $22.17 | $22.17 | $21.72 | $21.72 | $50.30 | 790 |
2016-12-02 | $21.70 | $21.94 | $21.70 | $21.93 | $50.78 | 154 |
2016-12-01 | $21.59 | $21.95 | $21.53 | $21.61 | $50.04 | 1,060 |
2016-11-30 | $20.47 | $20.97 | $20.42 | $20.84 | $48.26 | 21,160 |
2016-11-29 | $19.38 | $19.38 | $19.13 | $19.25 | $44.58 | 449 |
2016-11-28 | $19.92 | $20.21 | $19.87 | $19.95 | $46.20 | 10,440 |
2016-11-25 | $20.07 | $20.13 | $19.67 | $19.73 | $45.69 | 660 |
2016-11-23 | $20.24 | $20.50 | $20.24 | $20.37 | $47.17 | 1,352 |
2016-11-22 | $20.50 | $20.52 | $20.17 | $20.35 | $47.12 | 10,762 |
2016-11-21 | $20.19 | $20.54 | $20.17 | $20.54 | $47.56 | 690 |
2016-11-18 | $19.52 | $19.64 | $19.35 | $19.62 | $45.43 | 2,354 |
2016-11-17 | $19.83 | $19.87 | $19.32 | $19.32 | $44.75 | 4,340 |
2016-11-16 | $19.52 | $19.66 | $19.39 | $19.58 | $45.34 | 1,465 |
2016-11-15 | $19.21 | $19.72 | $19.19 | $19.72 | $45.67 | 2,490 |
2016-11-14 | $18.53 | $18.78 | $18.36 | $18.74 | $43.39 | 5,240 |
2016-11-11 | $18.85 | $18.85 | $18.63 | $18.78 | $43.49 | 1,587 |
2016-11-10 | $19.23 | $19.29 | $19.20 | $19.20 | $44.46 | 800 |
2016-11-09 | $19.30 | $19.71 | $19.23 | $19.52 | $45.20 | 6,911 |
2016-11-08 | $19.15 | $19.46 | $19.12 | $19.46 | $45.06 | 1,698 |
2016-11-07 | $19.13 | $19.26 | $19.11 | $19.20 | $44.46 | 580 |
2016-11-04 | $18.96 | $19.26 | $18.82 | $18.90 | $43.77 | 582 |
2016-11-03 | $19.53 | $19.53 | $19.11 | $19.26 | $44.60 | 330 |
2016-11-02 | $19.74 | $19.85 | $19.40 | $19.47 | $45.09 | 743 |
2016-11-01 | $20.32 | $20.32 | $19.92 | $20.12 | $46.59 | 8,100 |
2016-10-31 | $20.61 | $20.61 | $20.05 | $20.05 | $46.43 | 504 |
2016-10-28 | $21.42 | $21.42 | $21.42 | $21.42 | $49.60 | 23 |
2016-10-27 | $21.42 | $21.42 | $21.42 | $21.42 | $49.60 | 190 |
2016-10-26 | $21.11 | $21.12 | $21.11 | $21.12 | $48.90 | 140 |
2016-10-25 | $21.42 | $21.42 | $21.42 | $21.42 | $49.60 | 190 |
2016-10-24 | $21.63 | $21.79 | $21.41 | $21.79 | $50.46 | 90 |
2016-10-21 | $21.72 | $21.88 | $21.72 | $21.88 | $50.67 | 40 |
2016-10-20 | $21.89 | $21.89 | $21.86 | $21.86 | $50.62 | 97 |
2016-10-19 | $22.20 | $22.20 | $22.20 | $22.20 | $51.41 | 20 |
2016-10-18 | $21.74 | $21.79 | $21.74 | $21.79 | $50.46 | 240 |
2016-10-17 | $21.65 | $21.65 | $21.65 | $21.65 | $50.15 | 90 |
2016-10-14 | $21.84 | $21.84 | $21.84 | $21.84 | $50.57 | 20 |
2016-10-13 | $21.83 | $21.90 | $21.83 | $21.90 | $50.71 | 210 |
2016-10-12 | $21.82 | $21.82 | $21.82 | $21.82 | $50.53 | 20 |
2016-10-11 | $22.14 | $22.19 | $21.97 | $21.97 | $50.88 | 125 |
2016-10-10 | $22.30 | $22.30 | $22.23 | $22.23 | $51.48 | 260 |
2016-10-07 | $21.93 | $21.93 | $21.58 | $21.58 | $49.97 | 648 |
2016-10-06 | $21.90 | $21.98 | $21.80 | $21.96 | $50.85 | 814 |
2016-10-05 | $21.61 | $21.67 | $21.58 | $21.62 | $50.07 | 402 |
2016-10-04 | $21.35 | $21.35 | $21.35 | $21.35 | $49.44 | 40 |
2016-10-03 | $21.00 | $21.21 | $20.99 | $21.21 | $49.12 | 100 |
2016-09-30 | $20.86 | $21.00 | $20.86 | $20.90 | $48.40 | 751 |
2016-09-29 | $20.52 | $20.90 | $20.50 | $20.77 | $48.10 | 708 |
2016-09-28 | $19.68 | $20.35 | $19.55 | $20.35 | $47.12 | 2,802 |
ProShares K-1 Free Crude Oil Strategy ETF (OILK) News Headlines
Recent ProShares K-1 Free Crude Oil Strategy ETF (OILK) News
Similar Companies to ProShares K-1 Free Crude Oil Strategy ETF (OILK) 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 | -- | -- | -- |