ProShares Online Retail ETF (ONLN) Exchange: NYSE ARCA
Data as of March 29, 2024
$35.43 ($0.76) 2.18%
ProShares Online Retail ETF - Daily Information
Click for more stock information on ProShares Online Retail ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $34.76 |
Previous Close | $35.43 |
High | $35.44 |
Low | $34.68 |
Adjusted Open | $34.76 |
Previous Adjusted Close | $35.43 |
Adjusted High | $35.44 |
Adjusted Low | $34.68 |
About ProShares Online Retail ETF (ONLN)
The Fund seeks to invest substantially all of its assets in the stocks that make up the Index and generally holds each stock in approximately the same proportion as its weighting in the Index. The Index is constructed and maintained by Solactive AG. The Index is designed to measure the performance of publicly traded companies that principally sell online or through other non-store sales channels, such as through mobile or app purchases, rather than through “brick and mortar” store locations (“Online Retailers”). The Index includes U.S. and non-U.S. companies. To be included in the Index, an online retailer’s securities must be listed on a U.S. stock exchange, must have a minimum market capitalization of $500 million and must meet certain liquidity requirements. Non-U.S. companies may not make up more than 25% of the Index. Companies are weighted in the Index using a modified market capitalization approach. Investing in Online Retailers may be attractive to investors who believe the trend of rising online sales will continue; however, there is no guarantee this trend will continue. The Fund invests in securities that ProShare Advisors LLC (“ProShare Advisors”) believes will enable the Fund, before fees and expenses, to track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its assets in the component securities of the Index. The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in common stock issued by public companies. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (ADRs), which represent the right to receive securities of foreign issuers deposited in a bank or trust company. Global Depositary Receipts (GDRs), which are receipts for shares in a foreign-based corporation traded in capital markets around the world. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in the types of securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. At times, the Fund may gain exposure to only a representative sample of the securities in the Index, which exposure is intended to have aggregate characteristics similar to those of the Index, and may invest in securities not contained in the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of May 31, 2019, the Index was concentrated in the consumer discretionary and retailing industry groups. The Index is created and sponsored by ProShare Advisors and is licensed for use by ProShares Trust. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Online Retail ETF (ONLN)
Historical Stock Data for ProShares Online Retail ETF (ONLN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-09 | $34.76 | $35.44 | $34.68 | $35.43 | $35.43 | 14,013 |
2024-02-08 | $34.27 | $34.73 | $34.27 | $34.67 | $34.67 | 11,947 |
2024-02-07 | $34.24 | $34.43 | $34.10 | $34.38 | $34.38 | 19,883 |
2024-02-06 | $33.90 | $34.35 | $33.86 | $34.35 | $34.35 | 21,789 |
2024-02-05 | $33.75 | $33.79 | $33.39 | $33.68 | $33.68 | 32,652 |
2024-02-02 | $33.52 | $34.32 | $33.42 | $34.19 | $34.19 | 14,078 |
2024-02-01 | $33.29 | $33.38 | $32.74 | $33.35 | $33.35 | 62,794 |
2024-01-31 | $33.03 | $33.49 | $32.74 | $32.74 | $32.74 | 22,069 |
2024-01-30 | $33.88 | $33.88 | $33.41 | $33.42 | $33.42 | 7,644 |
2024-01-29 | $34.17 | $34.23 | $33.73 | $34.16 | $34.16 | 44,348 |
2024-01-26 | $34.13 | $34.50 | $34.13 | $34.30 | $34.30 | 10,294 |
2024-01-25 | $34.22 | $34.26 | $33.96 | $34.16 | $34.16 | 51,779 |
2024-01-24 | $34.72 | $34.78 | $34.07 | $34.07 | $34.07 | 21,754 |
2024-01-23 | $34.40 | $34.58 | $34.06 | $34.13 | $34.13 | 26,935 |
2024-01-22 | $33.79 | $34.23 | $33.79 | $34.02 | $34.02 | 11,923 |
2024-01-19 | $33.48 | $33.88 | $33.28 | $33.78 | $33.78 | 12,842 |
2024-01-18 | $33.43 | $33.51 | $33.02 | $33.32 | $33.32 | 24,364 |
2024-01-17 | $32.81 | $33.17 | $32.67 | $33.13 | $33.13 | 21,915 |
2024-01-16 | $33.66 | $33.72 | $33.25 | $33.38 | $33.38 | 38,353 |
2024-01-12 | $34.78 | $34.96 | $34.10 | $34.13 | $34.13 | 7,503 |
2024-01-11 | $34.45 | $34.66 | $34.18 | $34.63 | $34.63 | 6,847 |
2024-01-10 | $34.40 | $34.78 | $34.40 | $34.66 | $34.66 | 14,401 |
2024-01-09 | $34.12 | $34.78 | $34.12 | $34.62 | $34.62 | 14,143 |
2024-01-08 | $34.07 | $34.70 | $34.06 | $34.66 | $34.66 | 7,984 |
2024-01-05 | $34.09 | $34.47 | $34.09 | $34.12 | $34.12 | 10,940 |
2024-01-04 | $34.35 | $34.53 | $34.13 | $34.21 | $34.21 | 29,395 |
2024-01-03 | $34.84 | $35.00 | $34.63 | $34.69 | $34.69 | 9,458 |
2024-01-02 | $35.64 | $35.64 | $35.19 | $35.36 | $35.36 | 25,355 |
2023-12-29 | $36.47 | $36.66 | $36.03 | $36.07 | $36.07 | 17,804 |
2023-12-28 | $36.52 | $36.69 | $36.50 | $36.58 | $36.58 | 14,078 |
2023-12-27 | $36.43 | $36.70 | $36.24 | $36.50 | $36.50 | 15,100 |
2023-12-26 | $36.70 | $36.74 | $36.30 | $36.33 | $36.33 | 13,783 |
2023-12-22 | $36.70 | $36.90 | $36.44 | $36.55 | $36.55 | 9,383 |
2023-12-21 | $36.40 | $36.86 | $36.15 | $36.86 | $36.86 | 26,042 |
2023-12-20 | $36.30 | $36.99 | $35.71 | $35.71 | $35.71 | 34,299 |
2023-12-19 | $36.03 | $36.78 | $36.03 | $36.68 | $36.68 | 19,035 |
2023-12-18 | $35.30 | $35.80 | $35.17 | $35.73 | $35.73 | 57,721 |
2023-12-15 | $35.40 | $35.71 | $35.31 | $35.42 | $35.42 | 10,479 |
2023-12-14 | $34.93 | $35.60 | $34.93 | $35.26 | $35.26 | 30,344 |
2023-12-13 | $33.59 | $34.48 | $33.17 | $34.48 | $34.48 | 33,255 |
2023-12-12 | $33.72 | $33.77 | $33.39 | $33.67 | $33.67 | 12,928 |
2023-12-11 | $33.27 | $33.89 | $33.27 | $33.75 | $33.75 | 6,144 |
2023-12-08 | $33.24 | $33.76 | $33.24 | $33.70 | $33.70 | 10,155 |
2023-12-07 | $33.12 | $33.42 | $32.94 | $33.42 | $33.42 | 4,128 |
2023-12-06 | $33.64 | $33.64 | $33.12 | $33.13 | $33.13 | 14,164 |
2023-12-05 | $33.23 | $33.62 | $33.15 | $33.36 | $33.36 | 22,954 |
2023-12-04 | $33.33 | $33.78 | $33.27 | $33.61 | $33.61 | 18,827 |
2023-12-01 | $32.43 | $33.55 | $32.26 | $33.55 | $33.55 | 11,360 |
2023-11-30 | $32.70 | $32.70 | $32.32 | $32.57 | $32.57 | 15,672 |
2023-11-29 | $33.09 | $33.34 | $32.63 | $32.63 | $32.63 | 12,329 |
2023-11-28 | $32.43 | $33.18 | $32.35 | $33.17 | $33.17 | 12,447 |
2023-11-27 | $32.21 | $32.53 | $32.07 | $32.32 | $32.32 | 14,908 |
2023-11-24 | $32.05 | $32.23 | $32.03 | $32.19 | $32.19 | 4,625 |
2023-11-22 | $32.02 | $32.29 | $32.02 | $32.11 | $32.11 | 12,180 |
2023-11-21 | $31.83 | $31.83 | $31.50 | $31.77 | $31.77 | 5,455 |
2023-11-20 | $31.63 | $32.19 | $31.63 | $32.12 | $32.12 | 8,081 |
2023-11-17 | $31.32 | $31.68 | $31.32 | $31.61 | $31.61 | 6,690 |
2023-11-16 | $31.17 | $31.28 | $30.97 | $31.22 | $31.22 | 5,596 |
2023-11-15 | $31.49 | $32.27 | $31.49 | $31.83 | $31.83 | 15,736 |
2023-11-14 | $31.11 | $31.49 | $31.11 | $31.33 | $31.33 | 17,939 |
2023-11-13 | $30.49 | $30.54 | $30.18 | $30.28 | $30.28 | 8,995 |
2023-11-10 | $30.46 | $30.65 | $30.11 | $30.65 | $30.65 | 11,880 |
2023-11-09 | $31.38 | $31.43 | $30.24 | $30.32 | $30.32 | 104,414 |
2023-11-08 | $31.27 | $31.29 | $31.09 | $31.23 | $31.23 | 8,925 |
2023-11-07 | $31.29 | $31.67 | $31.24 | $31.67 | $31.67 | 36,230 |
2023-11-06 | $31.66 | $31.66 | $31.00 | $31.21 | $31.21 | 100,860 |
2023-11-03 | $30.90 | $31.62 | $30.90 | $31.44 | $31.44 | 6,152 |
2023-11-02 | $30.06 | $30.28 | $30.03 | $30.28 | $30.28 | 6,634 |
2023-11-01 | $29.51 | $29.58 | $29.14 | $29.58 | $29.58 | 46,860 |
2023-10-31 | $29.38 | $29.62 | $29.38 | $29.60 | $29.60 | 4,903 |
2023-10-30 | $29.34 | $29.50 | $29.15 | $29.41 | $29.41 | 18,260 |
2023-10-27 | $29.28 | $29.37 | $28.90 | $28.93 | $28.93 | 10,846 |
2023-10-26 | $28.73 | $28.97 | $28.50 | $28.72 | $28.72 | 10,545 |
2023-10-25 | $29.54 | $29.54 | $28.84 | $28.91 | $28.91 | 14,243 |
2023-10-24 | $29.85 | $30.22 | $29.79 | $30.08 | $30.08 | 58,047 |
2023-10-23 | $29.23 | $29.87 | $29.12 | $29.50 | $29.50 | 5,219 |
2023-10-20 | $29.74 | $29.74 | $29.44 | $29.49 | $29.49 | 14,545 |
2023-10-19 | $30.35 | $30.44 | $29.94 | $29.94 | $29.94 | 13,536 |
2023-10-18 | $30.84 | $30.84 | $30.31 | $30.39 | $30.39 | 7,486 |
2023-10-17 | $30.63 | $31.38 | $30.63 | $31.16 | $31.16 | 5,961 |
2023-10-16 | $30.36 | $31.16 | $30.36 | $31.10 | $31.10 | 71,039 |
2023-10-13 | $30.60 | $30.61 | $30.26 | $30.31 | $30.31 | 8,364 |
2023-10-12 | $31.34 | $31.34 | $30.49 | $30.71 | $30.71 | 10,790 |
2023-10-11 | $31.41 | $31.67 | $31.06 | $31.34 | $31.34 | 33,306 |
2023-10-10 | $30.95 | $31.54 | $30.95 | $31.23 | $31.23 | 4,763 |
2023-10-09 | $30.48 | $30.88 | $30.34 | $30.78 | $30.78 | 18,720 |
2023-10-06 | $29.84 | $31.05 | $29.84 | $30.91 | $30.91 | 7,359 |
2023-10-05 | $30.29 | $30.29 | $29.60 | $30.11 | $30.11 | 21,183 |
2023-10-04 | $30.19 | $30.35 | $30.12 | $30.29 | $30.29 | 5,101 |
2023-10-03 | $30.63 | $30.72 | $29.98 | $30.06 | $30.06 | 7,158 |
2023-10-02 | $30.82 | $31.05 | $30.78 | $30.95 | $30.95 | 3,247 |
2023-09-29 | $31.16 | $31.21 | $30.92 | $30.92 | $30.92 | 3,817 |
2023-09-28 | $30.00 | $30.65 | $30.00 | $30.58 | $30.58 | 4,787 |
2023-09-27 | $30.29 | $30.49 | $30.09 | $30.30 | $30.30 | 9,402 |
2023-09-26 | $30.66 | $30.66 | $30.12 | $30.17 | $30.17 | 7,553 |
2023-09-25 | $30.11 | $31.00 | $30.11 | $30.91 | $30.91 | 6,506 |
2023-09-22 | $30.85 | $30.87 | $30.39 | $30.39 | $30.39 | 5,642 |
2023-09-21 | $30.42 | $30.54 | $30.26 | $30.26 | $30.26 | 22,864 |
2023-09-20 | $31.79 | $31.80 | $31.06 | $31.06 | $31.06 | 7,283 |
2023-09-19 | $31.81 | $31.84 | $31.38 | $31.65 | $31.65 | 15,474 |
2023-09-18 | $32.43 | $32.43 | $32.01 | $32.04 | $32.04 | 7,859 |
2023-09-15 | $32.98 | $32.99 | $32.45 | $32.51 | $32.51 | 6,588 |
2023-09-14 | $33.06 | $33.28 | $32.75 | $33.15 | $33.15 | 13,975 |
2023-09-13 | $32.60 | $32.82 | $32.53 | $32.81 | $32.81 | 11,854 |
2023-09-12 | $32.71 | $33.05 | $32.68 | $32.68 | $32.68 | 7,375 |
2023-09-11 | $32.74 | $33.05 | $32.63 | $32.97 | $32.97 | 8,194 |
2023-09-08 | $32.56 | $32.63 | $32.48 | $32.54 | $32.54 | 6,438 |
2023-09-07 | $32.69 | $32.76 | $32.32 | $32.73 | $32.73 | 23,262 |
2023-09-06 | $33.54 | $33.54 | $33.15 | $33.29 | $33.29 | 4,421 |
2023-09-05 | $33.81 | $33.85 | $33.75 | $33.84 | $33.84 | 3,016 |
2023-09-01 | $33.98 | $34.22 | $33.92 | $34.16 | $34.16 | 6,410 |
2023-08-31 | $33.54 | $33.82 | $33.47 | $33.62 | $33.62 | 8,563 |
2023-08-30 | $33.34 | $33.67 | $33.29 | $33.60 | $33.60 | 9,706 |
2023-08-29 | $32.67 | $33.36 | $32.67 | $33.30 | $33.30 | 6,912 |
2023-08-28 | $32.48 | $32.55 | $32.27 | $32.44 | $32.44 | 5,159 |
2023-08-25 | $31.95 | $32.26 | $31.65 | $32.19 | $32.19 | 7,099 |
2023-08-24 | $32.64 | $32.64 | $31.77 | $31.79 | $31.79 | 7,950 |
2023-08-23 | $32.05 | $32.64 | $32.05 | $32.53 | $32.53 | 10,040 |
2023-08-22 | $32.60 | $32.60 | $31.95 | $31.98 | $31.98 | 7,591 |
2023-08-21 | $32.22 | $32.45 | $32.09 | $32.40 | $32.40 | 24,546 |
2023-08-18 | $31.78 | $32.32 | $31.78 | $32.21 | $32.21 | 6,834 |
2023-08-17 | $33.29 | $33.29 | $32.60 | $32.60 | $32.60 | 16,649 |
2023-08-16 | $33.41 | $33.52 | $33.00 | $33.00 | $33.00 | 9,566 |
2023-08-15 | $34.45 | $34.45 | $33.70 | $33.78 | $33.78 | 15,901 |
2023-08-14 | $34.56 | $34.94 | $34.39 | $34.94 | $34.94 | 8,886 |
2023-08-11 | $34.55 | $34.89 | $34.55 | $34.85 | $34.85 | 17,317 |
2023-08-10 | $35.31 | $35.80 | $34.95 | $35.01 | $35.01 | 9,324 |
2023-08-09 | $35.62 | $35.62 | $34.80 | $34.80 | $34.80 | 11,979 |
2023-08-08 | $35.20 | $35.27 | $34.88 | $35.27 | $35.27 | 9,018 |
2023-08-07 | $35.81 | $35.86 | $35.45 | $35.83 | $35.83 | 14,207 |
2023-08-04 | $36.59 | $36.59 | $35.65 | $35.65 | $35.65 | 26,214 |
2023-08-03 | $35.12 | $35.74 | $35.12 | $35.57 | $35.57 | 13,008 |
2023-08-02 | $35.43 | $35.43 | $34.71 | $35.16 | $35.16 | 41,825 |
2023-08-01 | $36.21 | $36.21 | $35.83 | $36.08 | $36.08 | 7,894 |
2023-07-31 | $36.07 | $36.53 | $36.07 | $36.53 | $36.53 | 27,450 |
2023-07-28 | $35.68 | $35.93 | $35.43 | $35.87 | $35.87 | 24,014 |
2023-07-27 | $35.34 | $35.49 | $34.36 | $34.43 | $34.43 | 15,556 |
2023-07-26 | $34.54 | $35.06 | $34.54 | $34.93 | $34.93 | 7,972 |
2023-07-25 | $35.21 | $35.23 | $34.72 | $34.72 | $34.72 | 7,852 |
2023-07-24 | $34.83 | $35.06 | $34.57 | $34.90 | $34.90 | 11,774 |
2023-07-21 | $35.15 | $35.15 | $34.69 | $34.80 | $34.80 | 10,199 |
2023-07-20 | $35.66 | $35.73 | $34.70 | $34.78 | $34.78 | 20,563 |
2023-07-19 | $35.89 | $36.10 | $35.61 | $36.02 | $36.02 | 139,201 |
2023-07-18 | $34.57 | $35.04 | $34.55 | $34.81 | $34.81 | 6,002 |
2023-07-17 | $34.46 | $34.78 | $34.42 | $34.69 | $34.69 | 5,627 |
2023-07-14 | $35.02 | $35.16 | $34.65 | $34.73 | $34.73 | 13,222 |
2023-07-13 | $34.79 | $35.24 | $34.72 | $35.15 | $35.15 | 118,544 |
2023-07-12 | $34.70 | $34.75 | $34.31 | $34.44 | $34.44 | 17,813 |
2023-07-11 | $33.34 | $34.04 | $33.32 | $33.99 | $33.99 | 21,588 |
2023-07-10 | $32.40 | $33.11 | $32.34 | $33.10 | $33.10 | 15,313 |
2023-07-07 | $31.86 | $32.73 | $31.86 | $32.55 | $32.55 | 11,140 |
2023-07-06 | $32.12 | $32.12 | $31.47 | $31.67 | $31.67 | 16,797 |
2023-07-05 | $32.82 | $32.82 | $32.44 | $32.73 | $32.73 | 20,991 |
2023-07-03 | $32.97 | $33.07 | $32.91 | $32.92 | $32.92 | 4,548 |
2023-06-30 | $32.82 | $32.87 | $32.55 | $32.77 | $32.77 | 9,771 |
2023-06-29 | $32.36 | $32.50 | $32.27 | $32.35 | $32.35 | 16,572 |
2023-06-28 | $32.15 | $32.62 | $32.15 | $32.41 | $32.41 | 13,066 |
2023-06-27 | $31.86 | $32.35 | $31.85 | $32.28 | $32.28 | 6,444 |
2023-06-26 | $32.29 | $32.29 | $31.55 | $31.55 | $31.55 | 5,415 |
2023-06-23 | $31.90 | $32.07 | $31.77 | $31.84 | $31.84 | 7,985 |
2023-06-22 | $31.95 | $32.44 | $31.78 | $32.37 | $32.37 | 14,438 |
2023-06-21 | $32.31 | $32.31 | $31.71 | $31.92 | $31.92 | 15,600 |
2023-06-20 | $32.51 | $32.61 | $32.13 | $32.25 | $32.25 | 9,787 |
2023-06-16 | $33.30 | $33.30 | $32.68 | $32.84 | $32.84 | 7,897 |
2023-06-15 | $32.49 | $33.16 | $32.49 | $33.05 | $33.05 | 10,162 |
2023-06-14 | $32.71 | $32.84 | $32.25 | $32.62 | $32.62 | 27,419 |
2023-06-13 | $32.77 | $32.77 | $32.48 | $32.67 | $32.67 | 11,326 |
2023-06-12 | $31.85 | $32.32 | $31.63 | $32.26 | $32.26 | 24,426 |
2023-06-09 | $31.97 | $32.32 | $31.76 | $31.76 | $31.76 | 10,456 |
2023-06-08 | $31.45 | $31.95 | $31.45 | $31.90 | $31.90 | 21,850 |
2023-06-07 | $32.12 | $32.25 | $31.31 | $31.34 | $31.34 | 16,853 |
2023-06-06 | $30.90 | $32.00 | $30.90 | $31.97 | $31.97 | 18,187 |
2023-06-05 | $30.83 | $31.00 | $30.68 | $30.99 | $30.99 | 12,742 |
2023-06-02 | $30.78 | $31.02 | $30.71 | $30.95 | $30.95 | 18,658 |
2023-06-01 | $29.62 | $30.46 | $29.55 | $30.22 | $30.22 | 13,208 |
2023-05-31 | $29.57 | $29.57 | $29.01 | $29.40 | $29.40 | 18,203 |
2023-05-30 | $30.20 | $30.31 | $29.53 | $29.79 | $29.79 | 14,320 |
2023-05-26 | $29.22 | $30.07 | $29.13 | $29.95 | $29.95 | 8,704 |
2023-05-25 | $29.52 | $29.52 | $28.82 | $28.89 | $28.89 | 9,078 |
2023-05-24 | $29.58 | $29.81 | $29.27 | $29.49 | $29.49 | 8,399 |
2023-05-23 | $29.88 | $30.24 | $29.61 | $29.65 | $29.65 | 10,182 |
2023-05-22 | $29.98 | $30.23 | $29.91 | $30.05 | $30.05 | 8,761 |
2023-05-19 | $30.55 | $30.55 | $29.71 | $29.82 | $29.82 | 10,155 |
2023-05-18 | $30.87 | $30.87 | $30.28 | $30.65 | $30.65 | 7,680 |
2023-05-17 | $30.10 | $30.93 | $30.10 | $30.89 | $30.89 | 11,213 |
2023-05-16 | $30.46 | $30.46 | $30.07 | $30.09 | $30.09 | 15,004 |
2023-05-15 | $30.38 | $31.00 | $30.20 | $30.97 | $30.97 | 14,177 |
2023-05-12 | $30.86 | $30.86 | $30.02 | $30.13 | $30.13 | 16,436 |
2023-05-11 | $30.84 | $31.00 | $30.82 | $30.97 | $30.97 | 16,315 |
2023-05-10 | $30.22 | $30.71 | $30.22 | $30.60 | $30.60 | 17,112 |
2023-05-09 | $29.60 | $30.02 | $29.60 | $29.97 | $29.97 | 11,021 |
2023-05-08 | $29.51 | $30.12 | $29.51 | $30.12 | $30.12 | 7,012 |
2023-05-05 | $28.92 | $29.45 | $28.92 | $29.40 | $29.40 | 17,629 |
2023-05-04 | $28.93 | $29.00 | $28.68 | $28.70 | $28.70 | 13,151 |
2023-05-03 | $28.65 | $29.17 | $28.64 | $28.74 | $28.74 | 20,155 |
2023-05-02 | $28.91 | $28.91 | $28.35 | $28.64 | $28.64 | 46,187 |
2023-05-01 | $29.43 | $29.43 | $29.06 | $29.15 | $29.15 | 23,274 |
2023-04-28 | $29.29 | $29.70 | $29.04 | $29.56 | $29.56 | 12,093 |
2023-04-27 | $29.16 | $29.75 | $29.16 | $29.53 | $29.53 | 13,644 |
2023-04-26 | $28.89 | $28.97 | $28.51 | $28.56 | $28.56 | 20,294 |
2023-04-25 | $29.09 | $29.13 | $28.49 | $28.49 | $28.49 | 16,066 |
2023-04-24 | $29.68 | $29.70 | $29.12 | $29.50 | $29.50 | 8,151 |
2023-04-21 | $29.72 | $29.77 | $29.53 | $29.67 | $29.67 | 5,500 |
2023-04-20 | $29.60 | $29.84 | $29.49 | $29.53 | $29.53 | 15,590 |
2023-04-19 | $29.68 | $30.08 | $29.57 | $29.96 | $29.96 | 14,232 |
2023-04-18 | $30.60 | $30.60 | $29.96 | $30.06 | $30.06 | 11,414 |
2023-04-17 | $30.13 | $30.21 | $29.99 | $30.19 | $30.19 | 14,829 |
2023-04-14 | $30.11 | $30.32 | $29.76 | $29.96 | $29.96 | 20,054 |
2023-04-13 | $29.64 | $30.24 | $29.64 | $30.11 | $30.11 | 52,262 |
2023-04-12 | $30.64 | $30.64 | $29.27 | $29.30 | $29.30 | 41,303 |
2023-04-11 | $30.78 | $30.78 | $30.42 | $30.50 | $30.50 | 6,093 |
2023-04-10 | $30.26 | $30.80 | $30.15 | $30.80 | $30.80 | 16,885 |
2023-04-06 | $30.23 | $30.73 | $29.93 | $30.63 | $30.63 | 8,400 |
2023-04-05 | $31.28 | $31.28 | $30.30 | $30.42 | $30.42 | 20,781 |
2023-04-04 | $31.32 | $31.52 | $31.11 | $31.49 | $31.49 | 28,414 |
2023-04-03 | $31.39 | $31.48 | $31.03 | $31.44 | $31.44 | 25,505 |
2023-03-31 | $31.28 | $31.75 | $31.27 | $31.68 | $31.68 | 15,741 |
2023-03-30 | $31.24 | $31.51 | $31.11 | $31.27 | $31.27 | 19,458 |
2023-03-29 | $30.29 | $30.76 | $30.29 | $30.72 | $30.72 | 13,164 |
2023-03-28 | $30.07 | $30.15 | $29.92 | $30.07 | $30.07 | 12,610 |
2023-03-27 | $29.86 | $29.86 | $29.21 | $29.56 | $29.56 | 10,767 |
2023-03-24 | $29.57 | $29.68 | $29.27 | $29.57 | $29.57 | 9,408 |
2023-03-23 | $29.98 | $30.56 | $29.58 | $29.82 | $29.82 | 17,125 |
2023-03-22 | $30.24 | $30.41 | $29.50 | $29.52 | $29.52 | 15,184 |
2023-03-21 | $29.46 | $30.21 | $29.46 | $30.10 | $30.10 | 15,812 |
2023-03-20 | $29.10 | $29.45 | $28.99 | $29.19 | $29.19 | 12,029 |
2023-03-17 | $29.82 | $29.87 | $29.20 | $29.53 | $29.53 | 12,275 |
2023-03-16 | $29.09 | $29.93 | $29.07 | $29.85 | $29.85 | 17,972 |
2023-03-15 | $28.64 | $29.25 | $28.47 | $29.21 | $29.21 | 17,506 |
2023-03-14 | $29.63 | $29.63 | $29.03 | $29.27 | $29.27 | 12,622 |
2023-03-13 | $28.43 | $29.32 | $27.96 | $29.00 | $29.00 | 30,721 |
2023-03-10 | $29.39 | $29.45 | $28.70 | $28.79 | $28.79 | 19,630 |
2023-03-09 | $30.48 | $30.70 | $29.60 | $29.64 | $29.64 | 21,418 |
2023-03-08 | $30.75 | $30.77 | $30.40 | $30.68 | $30.68 | 21,146 |
2023-03-07 | $30.84 | $31.49 | $30.77 | $30.97 | $30.97 | 25,753 |
2023-03-06 | $31.30 | $31.50 | $30.73 | $30.73 | $30.73 | 107,802 |
2023-03-03 | $30.89 | $31.18 | $30.84 | $31.14 | $31.14 | 11,370 |
2023-03-02 | $30.21 | $30.70 | $30.18 | $30.66 | $30.66 | 16,675 |
2023-03-01 | $31.49 | $31.49 | $30.42 | $30.53 | $30.53 | 52,090 |
2023-02-28 | $31.38 | $31.91 | $31.38 | $31.70 | $31.70 | 7,967 |
2023-02-27 | $31.72 | $31.72 | $31.40 | $31.53 | $31.53 | 42,199 |
2023-02-24 | $31.57 | $31.72 | $31.14 | $31.35 | $31.35 | 30,887 |
2023-02-23 | $33.35 | $33.35 | $31.80 | $32.52 | $32.52 | 36,091 |
2023-02-22 | $32.85 | $33.17 | $32.63 | $32.99 | $32.99 | 27,689 |
2023-02-21 | $33.53 | $33.76 | $32.68 | $32.69 | $32.69 | 443,948 |
2023-02-17 | $34.96 | $34.96 | $34.09 | $34.34 | $34.34 | 9,254 |
2023-02-16 | $35.45 | $36.00 | $35.15 | $35.15 | $35.15 | 18,231 |
2023-02-15 | $34.74 | $36.20 | $34.74 | $36.20 | $36.20 | 65,408 |
2023-02-14 | $35.03 | $35.47 | $34.54 | $35.06 | $35.06 | 20,675 |
2023-02-13 | $34.33 | $35.51 | $33.97 | $35.23 | $35.23 | 32,106 |
2023-02-10 | $34.32 | $34.40 | $33.84 | $34.07 | $34.07 | 21,397 |
2023-02-09 | $36.16 | $36.19 | $34.73 | $34.88 | $34.88 | 36,969 |
2023-02-08 | $36.07 | $36.07 | $35.37 | $35.44 | $35.44 | 656,880 |
2023-02-07 | $36.15 | $36.20 | $35.31 | $36.11 | $36.11 | 64,445 |
2023-02-06 | $36.23 | $36.53 | $35.78 | $36.15 | $36.15 | 34,275 |
2023-02-03 | $37.22 | $38.06 | $36.67 | $36.82 | $36.82 | 33,251 |
2023-02-02 | $38.15 | $38.98 | $37.83 | $38.63 | $38.63 | 144,180 |
2023-02-01 | $36.14 | $37.47 | $35.80 | $37.15 | $37.15 | 39,652 |
2023-01-31 | $35.28 | $36.16 | $35.28 | $36.02 | $36.02 | 377,398 |
2023-01-30 | $35.76 | $35.76 | $35.05 | $35.17 | $35.17 | 165,724 |
2023-01-27 | $35.37 | $36.81 | $35.37 | $36.51 | $36.51 | 26,834 |
2023-01-26 | $35.32 | $35.62 | $34.77 | $35.42 | $35.42 | 22,213 |
2023-01-25 | $33.60 | $34.74 | $33.33 | $34.74 | $34.74 | 13,408 |
2023-01-24 | $34.58 | $34.96 | $34.30 | $34.34 | $34.34 | 42,795 |
2023-01-23 | $34.17 | $35.01 | $34.17 | $34.91 | $34.91 | 159,453 |
2023-01-20 | $33.12 | $33.85 | $33.05 | $33.81 | $33.81 | 49,164 |
2023-01-19 | $32.38 | $32.57 | $32.12 | $32.35 | $32.35 | 20,837 |
2023-01-18 | $33.69 | $34.00 | $32.68 | $32.68 | $32.68 | 62,981 |
2023-01-17 | $33.48 | $33.48 | $33.04 | $33.31 | $33.31 | 59,499 |
2023-01-13 | $32.55 | $33.45 | $32.55 | $33.45 | $33.45 | 84,820 |
2023-01-12 | $32.93 | $32.97 | $31.89 | $32.82 | $32.82 | 54,673 |
2023-01-11 | $31.79 | $32.73 | $31.79 | $32.73 | $32.73 | 259,366 |
2023-01-10 | $30.69 | $31.57 | $30.69 | $31.57 | $31.57 | 20,165 |
2023-01-09 | $30.89 | $31.28 | $30.61 | $30.61 | $30.61 | 51,462 |
2023-01-06 | $29.72 | $30.54 | $29.21 | $30.47 | $30.47 | 179,341 |
2023-01-05 | $29.55 | $29.86 | $29.25 | $29.63 | $29.63 | 19,179 |
2023-01-04 | $29.42 | $30.17 | $28.88 | $30.03 | $30.03 | 216,646 |
2023-01-03 | $28.81 | $29.40 | $28.30 | $28.75 | $28.75 | 59,554 |
2022-12-30 | $27.91 | $28.32 | $27.91 | $28.32 | $28.32 | 104,507 |
2022-12-29 | $27.77 | $28.55 | $27.53 | $28.49 | $28.49 | 73,935 |
2022-12-28 | $28.04 | $28.17 | $27.38 | $27.49 | $27.49 | 228,626 |
2022-12-27 | $28.53 | $28.60 | $28.13 | $28.17 | $28.17 | 72,929 |
2022-12-23 | $28.38 | $28.54 | $28.07 | $28.48 | $28.48 | 76,563 |
2022-12-22 | $29.09 | $29.09 | $27.99 | $28.56 | $28.56 | 107,897 |
2022-12-21 | $28.89 | $29.49 | $28.74 | $29.38 | $29.38 | 128,468 |
2022-12-20 | $28.77 | $29.15 | $28.47 | $28.68 | $28.68 | 95,731 |
2022-12-19 | $29.68 | $29.68 | $28.87 | $29.02 | $29.02 | 80,802 |
2022-12-16 | $29.93 | $29.99 | $29.28 | $29.39 | $29.39 | 126,820 |
2022-12-15 | $31.08 | $31.08 | $29.90 | $29.97 | $29.97 | 37,957 |
2022-12-14 | $31.40 | $31.76 | $30.96 | $31.51 | $31.51 | 116,334 |
2022-12-13 | $32.80 | $33.00 | $31.08 | $31.42 | $31.42 | 52,915 |
2022-12-12 | $30.95 | $31.06 | $30.41 | $31.06 | $31.06 | 26,044 |
2022-12-09 | $31.14 | $31.45 | $30.95 | $31.01 | $31.01 | 72,964 |
2022-12-08 | $31.08 | $31.64 | $30.80 | $31.43 | $31.43 | 46,165 |
2022-12-07 | $30.55 | $31.06 | $30.46 | $30.61 | $30.61 | 38,587 |
2022-12-06 | $31.81 | $31.81 | $31.00 | $31.06 | $31.06 | 52,158 |
2022-12-05 | $32.69 | $32.87 | $31.70 | $31.78 | $31.78 | 47,588 |
2022-12-02 | $31.64 | $32.89 | $31.62 | $32.79 | $32.79 | 50,618 |
2022-12-01 | $31.85 | $32.51 | $31.85 | $32.24 | $32.24 | 36,943 |
2022-11-30 | $30.56 | $32.07 | $30.47 | $32.07 | $32.07 | 65,785 |
2022-11-29 | $30.07 | $30.29 | $29.91 | $30.02 | $30.02 | 30,799 |
2022-11-28 | $29.71 | $30.33 | $29.60 | $29.64 | $29.64 | 26,898 |
2022-11-25 | $29.76 | $29.81 | $29.53 | $29.72 | $29.72 | 21,398 |
2022-11-23 | $29.68 | $30.18 | $29.66 | $30.05 | $30.05 | 20,729 |
2022-11-22 | $29.33 | $29.62 | $28.95 | $29.59 | $29.59 | 56,013 |
2022-11-21 | $29.80 | $29.87 | $29.30 | $29.49 | $29.49 | 30,747 |
2022-11-18 | $31.07 | $31.07 | $29.98 | $30.24 | $30.24 | 18,087 |
2022-11-17 | $29.98 | $30.89 | $29.98 | $30.66 | $30.66 | 22,594 |
2022-11-16 | $31.37 | $31.37 | $30.65 | $30.77 | $30.77 | 37,568 |
2022-11-15 | $32.04 | $32.54 | $31.71 | $32.07 | $32.07 | 259,554 |
2022-11-14 | $30.37 | $30.79 | $30.03 | $30.24 | $30.24 | 32,338 |
2022-11-11 | $29.32 | $30.70 | $29.12 | $30.50 | $30.50 | 28,120 |
2022-11-10 | $27.93 | $29.12 | $27.93 | $29.08 | $29.08 | 42,950 |
2022-11-09 | $27.22 | $27.22 | $26.10 | $26.12 | $26.12 | 67,952 |
2022-11-08 | $27.56 | $28.04 | $26.99 | $27.60 | $27.60 | 27,464 |
2022-11-07 | $27.83 | $27.83 | $27.25 | $27.58 | $27.58 | 39,085 |
2022-11-04 | $28.26 | $28.29 | $26.77 | $27.43 | $27.43 | 79,508 |
2022-11-03 | $26.69 | $27.68 | $26.69 | $27.16 | $27.16 | 99,529 |
2022-11-02 | $28.15 | $28.22 | $26.90 | $26.92 | $26.92 | 38,665 |
2022-11-01 | $29.37 | $29.66 | $28.07 | $28.08 | $28.08 | 75,420 |
2022-10-31 | $28.52 | $28.70 | $28.14 | $28.41 | $28.41 | 17,164 |
2022-10-28 | $27.84 | $28.68 | $27.56 | $28.64 | $28.64 | 73,420 |
2022-10-27 | $29.47 | $29.75 | $29.05 | $29.10 | $29.10 | 36,983 |
2022-10-26 | $29.07 | $30.53 | $28.90 | $29.64 | $29.64 | 15,644 |
2022-10-25 | $28.75 | $29.56 | $28.75 | $29.49 | $29.49 | 23,121 |
2022-10-24 | $28.60 | $28.61 | $27.25 | $28.55 | $28.55 | 72,051 |
2022-10-21 | $28.60 | $29.45 | $28.29 | $29.40 | $29.40 | 16,835 |
2022-10-20 | $28.60 | $29.68 | $28.60 | $28.82 | $28.82 | 18,074 |
2022-10-19 | $29.40 | $29.40 | $28.49 | $28.65 | $28.65 | 25,364 |
2022-10-18 | $30.53 | $30.84 | $29.66 | $29.98 | $29.98 | 54,679 |
2022-10-17 | $28.80 | $29.80 | $28.80 | $29.45 | $29.45 | 23,444 |
2022-10-14 | $29.81 | $29.92 | $27.92 | $27.95 | $27.95 | 17,159 |
2022-10-13 | $28.53 | $29.72 | $28.00 | $29.50 | $29.50 | 56,952 |
2022-10-12 | $29.64 | $30.00 | $29.34 | $29.89 | $29.89 | 34,523 |
2022-10-11 | $29.86 | $30.36 | $28.97 | $29.65 | $29.65 | 22,803 |
2022-10-10 | $30.64 | $30.64 | $29.84 | $30.22 | $30.22 | 19,315 |
2022-10-07 | $31.49 | $31.49 | $30.55 | $30.70 | $30.70 | 37,477 |
2022-10-06 | $32.21 | $32.82 | $31.93 | $32.18 | $32.18 | 19,203 |
2022-10-05 | $31.79 | $32.50 | $31.34 | $32.31 | $32.31 | 18,567 |
2022-10-04 | $31.47 | $32.46 | $31.47 | $32.28 | $32.28 | 91,542 |
2022-10-03 | $29.93 | $30.80 | $29.63 | $30.52 | $30.52 | 36,065 |
2022-09-30 | $29.93 | $30.83 | $29.78 | $29.84 | $29.84 | 72,197 |
2022-09-29 | $30.67 | $30.67 | $29.89 | $30.20 | $30.20 | 40,864 |
2022-09-28 | $30.15 | $31.53 | $30.15 | $31.42 | $31.42 | 60,726 |
2022-09-27 | $30.84 | $30.93 | $29.92 | $30.23 | $30.23 | 3,136,883 |
2022-09-26 | $30.44 | $31.20 | $30.33 | $30.36 | $30.36 | 22,558 |
2022-09-23 | $30.52 | $30.71 | $29.91 | $30.42 | $30.42 | 68,186 |
2022-09-22 | $31.78 | $31.86 | $30.89 | $31.08 | $31.08 | 44,056 |
2022-09-21 | $32.64 | $32.98 | $31.89 | $31.90 | $31.90 | 41,140 |
2022-09-20 | $33.23 | $33.45 | $32.54 | $32.67 | $32.67 | 54,555 |
2022-09-19 | $32.77 | $33.59 | $32.77 | $33.57 | $33.57 | 39,961 |
2022-09-16 | $33.57 | $33.57 | $33.03 | $33.20 | $33.20 | 22,873 |
2022-09-15 | $34.48 | $35.43 | $34.26 | $34.43 | $34.43 | 26,712 |
2022-09-14 | $34.70 | $34.79 | $34.00 | $34.76 | $34.76 | 14,986 |
2022-09-13 | $35.43 | $35.43 | $34.53 | $34.64 | $34.64 | 32,832 |
2022-09-12 | $36.33 | $37.05 | $36.30 | $37.04 | $37.04 | 43,932 |
2022-09-09 | $35.11 | $36.13 | $35.11 | $36.09 | $36.09 | 16,197 |
2022-09-08 | $34.03 | $34.76 | $33.92 | $34.72 | $34.72 | 26,914 |
2022-09-07 | $33.78 | $34.63 | $33.56 | $34.59 | $34.59 | 19,750 |
2022-09-06 | $34.22 | $34.22 | $33.43 | $33.76 | $33.76 | 39,723 |
2022-09-02 | $35.03 | $35.23 | $34.16 | $34.39 | $34.39 | 34,840 |
2022-09-01 | $34.33 | $34.78 | $33.69 | $34.75 | $34.75 | 22,507 |
2022-08-31 | $35.38 | $35.62 | $34.68 | $34.90 | $34.90 | 26,439 |
2022-08-30 | $35.66 | $35.96 | $34.69 | $35.09 | $35.09 | 27,269 |
2022-08-29 | $35.12 | $35.91 | $35.12 | $35.35 | $35.35 | 23,713 |
2022-08-26 | $37.11 | $37.25 | $35.29 | $35.37 | $35.37 | 59,795 |
2022-08-25 | $35.99 | $36.77 | $35.64 | $36.77 | $36.77 | 22,738 |
2022-08-24 | $34.79 | $35.91 | $34.77 | $35.30 | $35.30 | 204,129 |
2022-08-23 | $34.96 | $35.59 | $34.90 | $35.00 | $35.00 | 105,669 |
2022-08-22 | $35.37 | $35.50 | $34.84 | $34.94 | $34.94 | 51,740 |
2022-08-19 | $37.02 | $37.06 | $35.84 | $35.98 | $35.98 | 18,269 |
2022-08-18 | $38.03 | $38.03 | $37.32 | $37.74 | $37.74 | 24,297 |
2022-08-17 | $38.94 | $38.94 | $37.93 | $38.19 | $38.19 | 34,740 |
2022-08-16 | $39.18 | $40.11 | $38.54 | $39.61 | $39.61 | 22,680 |
2022-08-15 | $39.00 | $39.42 | $38.77 | $39.29 | $39.29 | 26,187 |
2022-08-12 | $38.80 | $39.41 | $38.50 | $39.39 | $39.39 | 18,420 |
2022-08-11 | $39.59 | $40.59 | $38.63 | $38.81 | $38.81 | 32,806 |
2022-08-10 | $38.34 | $38.98 | $38.22 | $38.89 | $38.89 | 308,635 |
2022-08-09 | $38.35 | $38.35 | $37.13 | $37.27 | $37.27 | 25,612 |
2022-08-08 | $38.42 | $39.60 | $38.42 | $38.69 | $38.69 | 33,471 |
2022-08-05 | $37.41 | $38.45 | $37.41 | $38.05 | $38.05 | 24,072 |
2022-08-04 | $38.34 | $38.45 | $37.72 | $38.14 | $38.14 | 33,883 |
2022-08-03 | $36.86 | $38.08 | $36.66 | $37.92 | $37.92 | 58,837 |
2022-08-02 | $35.69 | $36.90 | $35.69 | $36.32 | $36.32 | 28,525 |
2022-08-01 | $35.22 | $36.16 | $34.69 | $36.00 | $36.00 | 43,176 |
2022-07-29 | $35.60 | $35.83 | $35.06 | $35.45 | $35.45 | 36,574 |
2022-07-28 | $34.68 | $35.06 | $33.59 | $35.03 | $35.03 | 65,398 |
2022-07-27 | $33.93 | $34.84 | $33.72 | $34.68 | $34.68 | 44,939 |
2022-07-26 | $33.73 | $33.79 | $33.32 | $33.39 | $33.39 | 48,935 |
2022-07-25 | $35.17 | $35.17 | $34.57 | $34.77 | $34.77 | 21,976 |
2022-07-22 | $36.28 | $36.62 | $34.89 | $35.12 | $35.12 | 44,163 |
2022-07-21 | $35.71 | $36.43 | $35.45 | $36.41 | $36.41 | 25,125 |
2022-07-20 | $34.91 | $35.97 | $34.82 | $35.85 | $35.85 | 51,439 |
2022-07-19 | $34.25 | $34.96 | $33.79 | $34.87 | $34.87 | 59,547 |
2022-07-18 | $33.84 | $34.71 | $33.59 | $33.68 | $33.68 | 54,204 |
2022-07-15 | $33.07 | $33.40 | $32.44 | $33.27 | $33.27 | 50,851 |
2022-07-14 | $32.96 | $33.05 | $32.25 | $32.56 | $32.56 | 39,386 |
2022-07-13 | $32.47 | $33.93 | $32.47 | $33.34 | $33.34 | 974,566 |
2022-07-12 | $33.80 | $34.14 | $33.18 | $33.42 | $33.42 | 791,691 |
2022-07-11 | $34.71 | $34.71 | $33.43 | $33.57 | $33.57 | 69,846 |
2022-07-08 | $35.29 | $36.04 | $35.00 | $35.39 | $35.39 | 52,109 |
2022-07-07 | $34.72 | $35.86 | $34.72 | $35.76 | $35.76 | 40,340 |
2022-07-06 | $35.04 | $35.28 | $34.22 | $34.58 | $34.58 | 34,928 |
2022-07-05 | $32.93 | $35.27 | $32.70 | $35.25 | $35.25 | 63,508 |
2022-07-01 | $32.45 | $33.55 | $32.45 | $33.54 | $33.54 | 72,458 |
2022-06-30 | $33.00 | $33.05 | $31.96 | $32.49 | $32.49 | 111,026 |
2022-06-29 | $33.69 | $33.81 | $33.23 | $33.46 | $33.46 | 43,601 |
2022-06-28 | $35.48 | $35.84 | $33.90 | $33.91 | $33.91 | 41,811 |
2022-06-27 | $36.63 | $36.63 | $35.34 | $35.41 | $35.41 | 38,378 |
2022-06-24 | $35.43 | $36.26 | $35.43 | $36.22 | $36.22 | 40,610 |
2022-06-23 | $33.86 | $35.00 | $33.82 | $34.92 | $34.92 | 46,139 |
2022-06-22 | $32.68 | $33.84 | $32.65 | $33.39 | $33.39 | 76,690 |
2022-06-21 | $33.31 | $34.18 | $33.31 | $33.35 | $33.35 | 62,212 |
2022-06-17 | $32.21 | $32.77 | $31.84 | $32.57 | $32.57 | 50,236 |
2022-06-16 | $32.10 | $32.18 | $31.13 | $31.44 | $31.44 | 53,922 |
2022-06-15 | $32.45 | $33.77 | $32.45 | $33.34 | $33.34 | 64,229 |
2022-06-14 | $32.05 | $32.32 | $31.44 | $31.95 | $31.95 | 45,086 |
2022-06-13 | $32.01 | $32.39 | $31.03 | $31.49 | $31.49 | 140,509 |
2022-06-10 | $34.48 | $34.87 | $33.48 | $33.62 | $33.62 | 86,772 |
2022-06-09 | $36.25 | $36.57 | $35.16 | $35.19 | $35.19 | 75,272 |
2022-06-08 | $35.86 | $37.09 | $35.86 | $36.91 | $36.91 | 46,010 |
2022-06-07 | $34.85 | $35.71 | $34.50 | $35.69 | $35.69 | 72,900 |
2022-06-06 | $35.75 | $36.24 | $35.07 | $35.39 | $35.39 | 137,106 |
2022-06-03 | $35.29 | $35.32 | $34.51 | $34.63 | $34.63 | 41,489 |
2022-06-02 | $34.24 | $36.02 | $34.24 | $35.89 | $35.89 | 45,517 |
2022-06-01 | $35.17 | $35.39 | $33.84 | $34.17 | $34.17 | 71,597 |
2022-05-31 | $35.14 | $35.40 | $34.34 | $34.87 | $34.87 | 127,893 |
2022-05-27 | $33.87 | $34.58 | $33.80 | $34.55 | $34.55 | 62,902 |
2022-05-26 | $32.07 | $33.92 | $32.07 | $33.56 | $33.56 | 86,027 |
2022-05-25 | $30.33 | $31.85 | $30.33 | $31.54 | $31.54 | 79,009 |
2022-05-24 | $31.43 | $31.43 | $30.09 | $30.41 | $30.41 | 41,270 |
2022-05-23 | $32.34 | $32.34 | $31.24 | $32.22 | $32.22 | 72,922 |
2022-05-20 | $32.99 | $32.99 | $31.13 | $32.12 | $32.12 | 75,641 |
2022-05-19 | $31.67 | $33.02 | $31.56 | $32.37 | $32.37 | 87,702 |
2022-05-18 | $33.29 | $33.29 | $31.60 | $31.83 | $31.83 | 62,938 |
2022-05-17 | $33.68 | $34.37 | $33.02 | $34.08 | $34.08 | 70,576 |
2022-05-16 | $33.42 | $33.70 | $32.52 | $32.59 | $32.59 | 54,051 |
2022-05-13 | $32.16 | $33.56 | $32.16 | $33.54 | $33.54 | 96,951 |
2022-05-12 | $30.22 | $32.63 | $29.84 | $31.53 | $31.53 | 673,157 |
2022-05-11 | $32.59 | $33.15 | $30.70 | $30.73 | $30.73 | 749,860 |
2022-05-10 | $33.85 | $34.11 | $32.21 | $32.79 | $32.79 | 69,859 |
2022-05-09 | $34.01 | $34.52 | $32.72 | $32.91 | $32.91 | 92,082 |
2022-05-06 | $35.95 | $36.26 | $34.37 | $35.06 | $35.06 | 150,808 |
2022-05-05 | $38.34 | $38.34 | $36.15 | $36.57 | $36.57 | 116,042 |
2022-05-04 | $38.40 | $39.75 | $37.35 | $39.72 | $39.72 | 75,757 |
2022-05-03 | $39.00 | $39.14 | $38.33 | $38.76 | $38.76 | 41,204 |
2022-05-02 | $37.55 | $39.05 | $37.11 | $39.01 | $39.01 | 79,387 |
2022-04-29 | $39.06 | $39.46 | $37.62 | $37.67 | $37.67 | 107,855 |
2022-04-28 | $39.07 | $39.79 | $38.11 | $39.63 | $39.63 | 64,285 |
2022-04-27 | $38.72 | $39.42 | $38.22 | $38.56 | $38.56 | 50,505 |
2022-04-26 | $39.88 | $39.88 | $38.41 | $38.49 | $38.49 | 43,747 |
2022-04-25 | $38.91 | $40.10 | $38.76 | $40.10 | $40.10 | 60,469 |
2022-04-22 | $40.49 | $41.06 | $39.29 | $39.37 | $39.37 | 49,896 |
2022-04-21 | $42.71 | $42.93 | $40.45 | $40.56 | $40.56 | 56,643 |
2022-04-20 | $44.13 | $44.30 | $42.20 | $42.23 | $42.23 | 37,250 |
2022-04-19 | $42.45 | $44.20 | $42.17 | $44.08 | $44.08 | 112,429 |
2022-04-18 | $42.87 | $42.90 | $41.94 | $42.64 | $42.64 | 59,177 |
2022-04-14 | $44.26 | $44.43 | $43.06 | $43.10 | $43.10 | 33,954 |
2022-04-13 | $43.38 | $44.59 | $43.18 | $44.50 | $44.50 | 48,923 |
2022-04-12 | $44.63 | $45.40 | $43.38 | $43.46 | $43.46 | 184,000 |
2022-04-11 | $43.62 | $44.82 | $43.34 | $43.92 | $43.92 | 45,927 |
2022-04-08 | $44.50 | $45.19 | $44.09 | $44.38 | $44.38 | 27,847 |
2022-04-07 | $44.94 | $45.50 | $43.60 | $44.67 | $44.67 | 29,293 |
2022-04-06 | $46.01 | $46.01 | $44.64 | $45.26 | $45.26 | 51,265 |
2022-04-05 | $48.19 | $48.24 | $46.63 | $46.85 | $46.85 | 38,874 |
2022-04-04 | $47.06 | $48.62 | $46.96 | $48.50 | $48.50 | 60,684 |
2022-04-01 | $46.73 | $47.04 | $46.11 | $46.42 | $46.42 | 35,551 |
2022-03-31 | $47.65 | $47.65 | $45.87 | $45.90 | $45.90 | 41,614 |
2022-03-30 | $49.13 | $49.46 | $47.62 | $47.78 | $47.78 | 29,331 |
2022-03-29 | $48.88 | $49.92 | $48.76 | $49.69 | $49.69 | 24,937 |
2022-03-28 | $47.17 | $48.11 | $46.75 | $48.08 | $48.08 | 39,736 |
2022-03-25 | $47.91 | $47.91 | $46.82 | $47.18 | $47.18 | 32,237 |
2022-03-24 | $48.13 | $48.16 | $46.76 | $48.16 | $48.16 | 26,065 |
2022-03-23 | $47.93 | $49.55 | $47.49 | $48.09 | $48.09 | 32,603 |
2022-03-22 | $46.98 | $48.76 | $46.98 | $48.41 | $48.41 | 62,230 |
2022-03-21 | $46.96 | $47.10 | $45.55 | $46.26 | $46.26 | 63,667 |
2022-03-18 | $45.44 | $47.52 | $45.44 | $47.35 | $47.35 | 68,749 |
2022-03-17 | $44.00 | $45.62 | $43.66 | $45.62 | $45.62 | 38,749 |
2022-03-16 | $42.02 | $44.70 | $41.99 | $44.68 | $44.68 | 60,204 |
2022-03-15 | $39.09 | $40.67 | $38.83 | $40.16 | $40.16 | 59,258 |
2022-03-14 | $40.17 | $40.71 | $38.82 | $39.07 | $39.07 | 82,557 |
2022-03-11 | $43.26 | $43.26 | $40.66 | $40.73 | $40.73 | 54,820 |
2022-03-10 | $42.85 | $43.10 | $41.90 | $42.76 | $42.76 | 91,160 |
2022-03-09 | $43.25 | $43.81 | $43.03 | $43.49 | $43.49 | 39,226 |
2022-03-08 | $41.91 | $43.41 | $40.96 | $42.10 | $42.10 | 120,579 |
2022-03-07 | $43.41 | $44.06 | $41.73 | $41.82 | $41.82 | 60,926 |
2022-03-04 | $44.50 | $44.88 | $43.22 | $43.69 | $43.69 | 79,346 |
2022-03-03 | $46.97 | $46.97 | $44.55 | $44.97 | $44.97 | 64,924 |
2022-03-02 | $46.37 | $46.68 | $45.63 | $46.50 | $46.50 | 51,469 |
2022-03-01 | $47.32 | $48.00 | $46.09 | $46.42 | $46.42 | 70,269 |
2022-02-28 | $46.53 | $47.90 | $46.48 | $47.54 | $47.54 | 74,466 |
2022-02-25 | $46.71 | $47.14 | $45.46 | $47.10 | $47.10 | 59,965 |
2022-02-24 | $41.88 | $46.52 | $41.51 | $46.44 | $46.44 | 105,600 |
2022-02-23 | $46.45 | $46.50 | $44.35 | $44.40 | $44.40 | 71,151 |
2022-02-22 | $46.08 | $47.00 | $45.10 | $45.51 | $45.51 | 74,172 |
2022-02-18 | $48.28 | $48.50 | $46.68 | $47.07 | $47.07 | 49,868 |
2022-02-17 | $50.05 | $50.60 | $48.55 | $48.72 | $48.72 | 37,805 |
2022-02-16 | $50.65 | $50.65 | $49.50 | $49.96 | $49.96 | 44,119 |
2022-02-15 | $50.04 | $51.09 | $49.94 | $50.99 | $50.99 | 287,488 |
2022-02-14 | $49.00 | $50.07 | $48.70 | $49.15 | $49.15 | 58,545 |
2022-02-11 | $50.92 | $51.27 | $49.06 | $49.37 | $49.37 | 84,083 |
2022-02-10 | $50.90 | $52.47 | $50.83 | $51.04 | $51.04 | 83,461 |
2022-02-09 | $51.58 | $52.36 | $51.34 | $52.36 | $52.36 | 577,860 |
2022-02-08 | $49.00 | $50.93 | $49.00 | $50.83 | $50.83 | 44,885 |
2022-02-07 | $49.27 | $50.42 | $48.96 | $49.05 | $49.05 | 51,531 |
2022-02-04 | $48.67 | $50.12 | $47.83 | $49.57 | $49.57 | 119,680 |
2022-02-03 | $47.88 | $48.55 | $47.09 | $47.23 | $47.23 | 124,204 |
2022-02-02 | $52.10 | $52.10 | $49.09 | $49.35 | $49.35 | 65,629 |
2022-02-01 | $51.07 | $51.74 | $50.14 | $51.70 | $51.70 | 63,070 |
2022-01-31 | $48.03 | $50.96 | $48.03 | $50.93 | $50.93 | 133,326 |
2022-01-28 | $46.34 | $47.70 | $45.33 | $47.70 | $47.70 | 108,471 |
2022-01-27 | $47.51 | $47.85 | $46.27 | $46.43 | $46.43 | 88,272 |
2022-01-26 | $49.60 | $49.64 | $46.90 | $47.16 | $47.16 | 101,342 |
2022-01-25 | $48.23 | $49.18 | $47.56 | $48.34 | $48.34 | 75,387 |
2022-01-24 | $47.03 | $49.35 | $45.57 | $49.33 | $49.33 | 233,796 |
2022-01-21 | $50.58 | $50.58 | $48.37 | $48.44 | $48.44 | 114,705 |
2022-01-20 | $52.69 | $53.55 | $50.85 | $50.92 | $50.92 | 95,777 |
2022-01-19 | $51.82 | $52.44 | $51.44 | $51.50 | $51.50 | 81,499 |
2022-01-18 | $52.10 | $52.83 | $51.62 | $51.82 | $51.82 | 191,319 |
2022-01-14 | $53.49 | $54.20 | $52.16 | $53.25 | $53.25 | 138,106 |
2022-01-13 | $55.80 | $55.80 | $53.66 | $53.79 | $53.79 | 99,926 |
2022-01-12 | $56.80 | $57.22 | $55.32 | $55.85 | $55.85 | 72,185 |
2022-01-11 | $54.00 | $56.28 | $53.91 | $56.14 | $56.14 | 61,886 |
2022-01-10 | $53.95 | $53.96 | $52.17 | $53.94 | $53.94 | 167,455 |
2022-01-07 | $54.80 | $55.78 | $54.18 | $54.43 | $54.43 | 99,356 |
2022-01-06 | $53.81 | $55.26 | $52.94 | $54.70 | $54.70 | 79,221 |
2022-01-05 | $55.14 | $55.96 | $53.65 | $53.70 | $53.70 | 93,342 |
2022-01-04 | $57.23 | $57.23 | $54.95 | $55.56 | $55.56 | 60,273 |
2022-01-03 | $57.03 | $57.74 | $56.57 | $57.35 | $57.35 | 159,838 |
2021-12-31 | $57.32 | $57.85 | $56.70 | $56.72 | $56.72 | 77,310 |
2021-12-30 | $55.86 | $58.23 | $55.86 | $57.59 | $57.59 | 89,026 |
2021-12-29 | $56.51 | $56.51 | $55.41 | $55.92 | $55.92 | 66,267 |
2021-12-28 | $57.15 | $57.60 | $56.62 | $56.63 | $56.63 | 84,293 |
2021-12-27 | $57.44 | $57.97 | $57.13 | $57.29 | $57.29 | 119,770 |
2021-12-23 | $56.87 | $57.75 | $56.49 | $57.56 | $57.56 | 114,260 |
2021-12-22 | $56.73 | $57.24 | $56.52 | $57.10 | $57.10 | 65,324 |
2021-12-21 | $55.94 | $57.39 | $55.94 | $57.33 | $57.33 | 92,141 |
2021-12-20 | $55.23 | $55.67 | $54.66 | $55.23 | $55.23 | 106,966 |
2021-12-17 | $55.20 | $56.90 | $54.59 | $56.56 | $56.56 | 97,221 |
2021-12-16 | $57.83 | $58.00 | $55.39 | $55.82 | $55.82 | 123,395 |
2021-12-15 | $57.08 | $57.80 | $55.15 | $57.58 | $57.58 | 107,019 |
2021-12-14 | $56.59 | $57.85 | $56.56 | $57.43 | $57.43 | 92,296 |
2021-12-13 | $58.50 | $58.56 | $56.81 | $57.61 | $57.61 | 97,256 |
2021-12-10 | $60.29 | $60.36 | $58.29 | $58.64 | $58.64 | 143,383 |
2021-12-09 | $61.56 | $62.11 | $60.07 | $60.15 | $60.15 | 54,515 |
2021-12-08 | $61.01 | $62.19 | $60.57 | $61.57 | $61.57 | 77,914 |
2021-12-07 | $60.97 | $62.07 | $60.97 | $61.51 | $61.51 | 103,709 |
2021-12-06 | $58.14 | $60.05 | $57.17 | $59.54 | $59.54 | 117,023 |
2021-12-03 | $60.25 | $60.51 | $57.59 | $58.31 | $58.31 | 91,177 |
2021-12-02 | $60.54 | $61.18 | $59.79 | $60.53 | $60.53 | 116,617 |
2021-12-01 | $64.31 | $64.31 | $60.51 | $60.58 | $60.58 | 91,582 |
2021-11-30 | $65.02 | $65.06 | $62.50 | $63.36 | $63.36 | 67,640 |
2021-11-29 | $66.00 | $66.00 | $64.61 | $65.21 | $65.21 | 80,101 |
2021-11-26 | $65.46 | $66.05 | $64.80 | $65.50 | $65.50 | 35,286 |
2021-11-24 | $65.00 | $66.48 | $64.65 | $66.40 | $66.40 | 55,156 |
2021-11-23 | $66.78 | $66.97 | $64.84 | $65.53 | $65.53 | 62,689 |
2021-11-22 | $68.79 | $69.07 | $66.24 | $66.81 | $66.81 | 128,301 |
2021-11-19 | $69.58 | $70.28 | $68.74 | $68.74 | $68.74 | 52,434 |
2021-11-18 | $69.72 | $69.87 | $68.82 | $69.64 | $69.64 | 58,572 |
2021-11-17 | $71.62 | $71.62 | $70.09 | $70.11 | $70.11 | 799,942 |
2021-11-16 | $71.17 | $71.77 | $71.04 | $71.69 | $71.69 | 55,753 |
2021-11-15 | $71.60 | $72.10 | $71.08 | $71.32 | $71.32 | 45,617 |
2021-11-12 | $70.31 | $71.44 | $69.83 | $71.41 | $71.41 | 28,063 |
2021-11-11 | $69.79 | $70.78 | $69.79 | $69.94 | $69.94 | 45,495 |
2021-11-10 | $70.22 | $70.89 | $68.73 | $69.20 | $69.20 | 56,983 |
2021-11-09 | $69.98 | $70.77 | $69.60 | $70.51 | $70.51 | 70,199 |
2021-11-08 | $70.06 | $70.54 | $69.67 | $69.67 | $69.67 | 36,461 |
2021-11-05 | $69.97 | $70.40 | $69.54 | $69.68 | $69.68 | 39,962 |
2021-11-04 | $69.31 | $70.34 | $69.16 | $69.60 | $69.60 | 41,819 |
2021-11-03 | $68.09 | $69.72 | $68.09 | $69.57 | $69.57 | 52,441 |
2021-11-02 | $68.43 | $68.45 | $67.65 | $68.08 | $68.08 | 61,076 |
2021-11-01 | $68.21 | $68.85 | $68.21 | $68.77 | $68.77 | 34,054 |
2021-10-29 | $67.55 | $68.19 | $67.30 | $68.19 | $68.19 | 39,458 |
2021-10-28 | $67.40 | $68.92 | $67.30 | $68.77 | $68.77 | 39,369 |
2021-10-27 | $68.25 | $68.89 | $67.37 | $67.37 | $67.37 | 38,973 |
2021-10-26 | $69.73 | $69.79 | $68.50 | $68.54 | $68.54 | 298,109 |
2021-10-25 | $68.83 | $69.69 | $68.48 | $69.56 | $69.56 | 51,606 |
2021-10-22 | $69.78 | $70.02 | $68.59 | $68.84 | $68.84 | 48,519 |
2021-10-21 | $69.34 | $70.17 | $69.34 | $69.98 | $69.98 | 79,858 |
2021-10-20 | $69.68 | $69.94 | $69.21 | $69.56 | $69.56 | 144,006 |
2021-10-19 | $68.77 | $69.50 | $68.52 | $69.31 | $69.31 | 35,912 |
2021-10-18 | $67.12 | $68.39 | $67.12 | $68.29 | $68.29 | 56,577 |
2021-10-15 | $67.23 | $67.96 | $67.13 | $67.58 | $67.58 | 40,795 |
2021-10-14 | $67.03 | $67.38 | $66.63 | $66.93 | $66.93 | 59,739 |
2021-10-13 | $65.65 | $66.61 | $65.65 | $66.55 | $66.55 | 32,285 |
2021-10-12 | $65.41 | $65.81 | $65.13 | $65.34 | $65.34 | 43,515 |
2021-10-11 | $66.41 | $66.41 | $65.02 | $65.03 | $65.03 | 37,841 |
2021-10-08 | $66.55 | $66.80 | $66.00 | $66.00 | $66.00 | 36,505 |
2021-10-07 | $65.55 | $66.85 | $65.55 | $66.17 | $66.17 | 51,512 |
2021-10-06 | $63.37 | $64.72 | $63.37 | $64.39 | $64.39 | 32,881 |
2021-10-05 | $63.73 | $64.94 | $63.73 | $64.14 | $64.14 | 38,765 |
2021-10-04 | $65.02 | $65.02 | $63.21 | $63.52 | $63.52 | 82,158 |
2021-10-01 | $65.82 | $65.82 | $64.72 | $65.53 | $65.53 | 35,783 |
2021-09-30 | $66.46 | $66.52 | $65.35 | $65.64 | $65.64 | 52,746 |
2021-09-29 | $67.42 | $67.63 | $66.26 | $66.27 | $66.27 | 30,562 |
2021-09-28 | $68.48 | $68.81 | $66.90 | $67.33 | $67.33 | 44,903 |
2021-09-27 | $68.09 | $69.25 | $68.09 | $69.19 | $69.19 | 33,267 |
2021-09-24 | $68.41 | $68.59 | $68.06 | $68.55 | $68.55 | 23,007 |
2021-09-23 | $68.66 | $69.23 | $68.46 | $69.14 | $69.14 | 38,004 |
2021-09-22 | $67.75 | $68.73 | $67.75 | $68.53 | $68.53 | 33,449 |
2021-09-21 | $68.10 | $68.29 | $67.35 | $67.40 | $67.40 | 80,032 |
2021-09-20 | $67.93 | $68.54 | $66.76 | $67.74 | $67.74 | 183,104 |
2021-09-17 | $69.86 | $70.17 | $69.53 | $69.93 | $69.93 | 24,616 |
2021-09-16 | $68.79 | $69.68 | $68.79 | $69.49 | $69.49 | 42,642 |
2021-09-15 | $68.52 | $69.22 | $67.95 | $69.19 | $69.19 | 123,477 |
2021-09-14 | $69.55 | $69.58 | $68.35 | $68.60 | $68.60 | 36,849 |
2021-09-13 | $70.08 | $70.08 | $68.82 | $69.64 | $69.64 | 43,569 |
2021-09-10 | $71.07 | $71.29 | $69.95 | $70.00 | $70.00 | 32,602 |
2021-09-09 | $70.43 | $71.03 | $70.12 | $70.49 | $70.49 | 25,971 |
2021-09-08 | $71.64 | $71.64 | $70.27 | $70.77 | $70.77 | 25,022 |
2021-09-07 | $71.69 | $72.24 | $71.69 | $71.78 | $71.78 | 36,820 |
2021-09-03 | $71.11 | $71.46 | $70.81 | $71.26 | $71.26 | 31,207 |
2021-09-02 | $72.30 | $72.36 | $71.35 | $71.35 | $71.35 | 43,706 |
2021-09-01 | $71.60 | $72.99 | $71.60 | $72.31 | $72.31 | 44,757 |
2021-08-31 | $71.43 | $71.66 | $70.99 | $71.38 | $71.38 | 41,844 |
2021-08-30 | $70.10 | $71.31 | $69.92 | $71.05 | $71.05 | 41,717 |
2021-08-27 | $69.52 | $70.04 | $69.17 | $69.98 | $69.98 | 39,392 |
2021-08-26 | $69.65 | $70.07 | $69.24 | $69.67 | $69.67 | 30,099 |
2021-08-25 | $69.75 | $69.88 | $69.19 | $69.82 | $69.82 | 54,816 |
2021-08-24 | $68.63 | $70.28 | $68.63 | $70.05 | $70.05 | 48,435 |
2021-08-23 | $67.00 | $67.86 | $66.75 | $67.70 | $67.70 | 67,549 |
2021-08-20 | $66.64 | $67.40 | $66.37 | $66.64 | $66.64 | 51,679 |
2021-08-19 | $67.21 | $67.67 | $66.19 | $66.37 | $66.37 | 107,427 |
2021-08-18 | $68.53 | $69.18 | $68.13 | $68.19 | $68.19 | 43,896 |
2021-08-17 | $69.09 | $69.67 | $68.21 | $68.48 | $68.48 | 73,386 |
2021-08-16 | $70.95 | $71.00 | $69.49 | $70.09 | $70.09 | 74,801 |
2021-08-13 | $71.54 | $71.60 | $71.01 | $71.58 | $71.58 | 138,918 |
2021-08-12 | $72.20 | $72.37 | $71.65 | $72.32 | $72.32 | 44,530 |
2021-08-11 | $72.82 | $72.82 | $71.89 | $72.47 | $72.47 | 40,820 |
2021-08-10 | $73.07 | $73.18 | $72.38 | $72.73 | $72.73 | 41,305 |
2021-08-09 | $72.39 | $73.14 | $72.01 | $72.89 | $72.89 | 39,631 |
2021-08-06 | $73.53 | $73.66 | $72.05 | $72.50 | $72.50 | 30,613 |
2021-08-05 | $72.82 | $73.68 | $72.60 | $73.56 | $73.56 | 40,174 |
2021-08-04 | $73.07 | $73.87 | $73.06 | $73.06 | $73.06 | 29,655 |
2021-08-03 | $73.18 | $73.23 | $72.17 | $73.22 | $73.22 | 73,625 |
2021-08-02 | $73.13 | $73.92 | $72.81 | $73.26 | $73.26 | 66,399 |
2021-07-30 | $73.50 | $74.38 | $72.60 | $72.70 | $72.70 | 74,793 |
2021-07-29 | $77.02 | $77.02 | $75.89 | $76.02 | $76.02 | 56,958 |
2021-07-28 | $76.38 | $76.80 | $75.92 | $76.36 | $76.36 | 52,563 |
2021-07-27 | $76.66 | $76.67 | $74.26 | $75.50 | $75.50 | 63,504 |
2021-07-26 | $77.54 | $78.54 | $77.15 | $77.33 | $77.33 | 43,692 |
2021-07-23 | $78.78 | $78.78 | $77.62 | $78.54 | $78.54 | 30,076 |
2021-07-22 | $79.05 | $79.33 | $78.61 | $79.09 | $79.09 | 27,365 |
2021-07-21 | $78.24 | $79.05 | $78.24 | $78.96 | $78.96 | 33,638 |
2021-07-20 | $76.91 | $78.46 | $76.40 | $78.16 | $78.16 | 38,276 |
2021-07-19 | $76.03 | $76.95 | $75.25 | $76.53 | $76.53 | 83,493 |
2021-07-16 | $78.31 | $78.56 | $77.35 | $77.42 | $77.42 | 29,327 |
2021-07-15 | $79.13 | $79.57 | $77.12 | $77.91 | $77.91 | 136,237 |
2021-07-14 | $81.72 | $81.91 | $78.96 | $78.96 | $78.96 | 65,850 |
2021-07-13 | $82.15 | $82.99 | $80.90 | $80.90 | $80.90 | 89,988 |
2021-07-12 | $83.71 | $83.77 | $81.80 | $82.34 | $82.34 | 525,973 |
2021-07-09 | $82.39 | $84.39 | $82.39 | $83.53 | $83.53 | 59,355 |
2021-07-08 | $81.13 | $82.24 | $79.01 | $81.28 | $81.28 | 103,525 |
2021-07-07 | $80.82 | $86.23 | $80.46 | $84.77 | $84.77 | 187,064 |
2021-07-06 | $79.01 | $80.47 | $78.43 | $80.07 | $80.07 | 55,397 |
2021-07-02 | $79.46 | $79.46 | $77.98 | $79.01 | $79.01 | 49,611 |
2021-07-01 | $80.61 | $80.61 | $78.50 | $79.33 | $79.33 | 238,528 |
2021-06-30 | $82.17 | $82.17 | $80.82 | $80.87 | $80.87 | 306,305 |
2021-06-29 | $82.48 | $82.67 | $81.78 | $82.58 | $82.58 | 41,369 |
2021-06-28 | $82.24 | $82.61 | $82.01 | $82.50 | $82.50 | 38,294 |
2021-06-25 | $82.00 | $82.28 | $81.50 | $81.85 | $81.85 | 59,402 |
2021-06-24 | $80.88 | $82.03 | $80.87 | $81.57 | $81.57 | 55,263 |
2021-06-23 | $79.73 | $80.74 | $79.73 | $80.47 | $80.47 | 41,177 |
2021-06-22 | $78.56 | $79.87 | $78.54 | $79.69 | $79.69 | 42,366 |
2021-06-21 | $78.47 | $78.96 | $77.51 | $78.77 | $78.77 | 43,410 |
2021-06-18 | $78.77 | $79.30 | $78.05 | $78.52 | $78.52 | 28,714 |
2021-06-17 | $78.29 | $79.45 | $78.29 | $79.35 | $79.35 | 31,328 |
2021-06-16 | $78.28 | $78.69 | $77.49 | $78.51 | $78.51 | 39,081 |
2021-06-15 | $79.50 | $79.50 | $77.89 | $78.21 | $78.21 | 70,111 |
2021-06-14 | $79.16 | $79.35 | $78.84 | $79.26 | $79.26 | 45,966 |
2021-06-11 | $79.00 | $79.37 | $78.73 | $79.15 | $79.15 | 23,818 |
2021-06-10 | $79.02 | $79.36 | $78.50 | $78.92 | $78.92 | 54,981 |
2021-06-09 | $79.39 | $79.97 | $78.73 | $78.74 | $78.74 | 43,439 |
2021-06-08 | $78.37 | $79.17 | $78.11 | $79.17 | $79.17 | 49,113 |
2021-06-07 | $76.90 | $77.73 | $76.61 | $77.63 | $77.63 | 27,177 |
2021-06-04 | $77.06 | $77.28 | $76.62 | $76.76 | $76.76 | 39,721 |
2021-06-03 | $78.03 | $78.34 | $76.60 | $76.68 | $76.68 | 309,483 |
2021-06-02 | $77.06 | $79.39 | $76.45 | $79.39 | $79.39 | 70,377 |
2021-06-01 | $76.69 | $77.18 | $76.20 | $76.90 | $76.90 | 56,438 |
2021-05-28 | $76.24 | $76.60 | $75.70 | $75.72 | $75.72 | 24,029 |
2021-05-27 | $76.19 | $76.38 | $75.44 | $75.96 | $75.96 | 44,981 |
2021-05-26 | $75.42 | $76.28 | $75.42 | $75.99 | $75.99 | 36,284 |
2021-05-25 | $75.51 | $76.24 | $74.76 | $74.87 | $74.87 | 35,216 |
2021-05-24 | $74.41 | $75.30 | $73.93 | $74.93 | $74.93 | 40,038 |
2021-05-21 | $74.96 | $74.96 | $73.83 | $73.88 | $73.88 | 51,361 |
2021-05-20 | $73.60 | $74.82 | $73.60 | $74.60 | $74.60 | 58,147 |
2021-05-19 | $72.35 | $73.31 | $71.97 | $73.29 | $73.29 | 64,202 |
2021-05-18 | $73.86 | $75.00 | $73.64 | $73.88 | $73.88 | 78,660 |
2021-05-17 | $72.62 | $73.22 | $72.27 | $73.21 | $73.21 | 91,661 |
2021-05-14 | $71.33 | $72.91 | $71.33 | $72.85 | $72.85 | 55,230 |
2021-05-13 | $72.06 | $72.45 | $69.43 | $70.56 | $70.56 | 136,299 |
2021-05-12 | $73.90 | $74.30 | $71.75 | $71.90 | $71.90 | 97,799 |
2021-05-11 | $72.24 | $74.94 | $71.87 | $74.84 | $74.84 | 79,131 |
2021-05-10 | $76.85 | $76.97 | $74.61 | $74.64 | $74.64 | 434,252 |
2021-05-07 | $77.00 | $78.44 | $77.00 | $77.51 | $77.51 | 80,909 |
2021-05-06 | $77.16 | $77.16 | $75.60 | $76.34 | $76.34 | 108,461 |
2021-05-05 | $78.91 | $78.98 | $77.59 | $77.82 | $77.82 | 338,763 |
2021-05-04 | $79.14 | $79.40 | $77.36 | $78.49 | $78.49 | 72,260 |
2021-05-03 | $80.90 | $81.39 | $79.91 | $79.99 | $79.99 | 68,224 |
2021-04-30 | $81.26 | $81.87 | $80.51 | $80.68 | $80.68 | 38,412 |
2021-04-29 | $82.82 | $82.82 | $80.55 | $81.41 | $81.41 | 65,340 |
2021-04-28 | $81.03 | $82.08 | $80.43 | $81.75 | $81.75 | 57,492 |
2021-04-27 | $81.06 | $81.41 | $80.78 | $81.11 | $81.11 | 218,002 |
2021-04-26 | $79.86 | $80.77 | $79.58 | $80.73 | $80.73 | 59,784 |
2021-04-23 | $78.86 | $80.08 | $78.86 | $79.92 | $79.92 | 33,493 |
2021-04-22 | $78.91 | $79.96 | $78.41 | $78.66 | $78.66 | 46,556 |
2021-04-21 | $77.90 | $78.99 | $77.44 | $78.90 | $78.90 | 47,505 |
2021-04-20 | $79.74 | $79.74 | $77.50 | $78.03 | $78.03 | 52,591 |
2021-04-19 | $81.06 | $81.35 | $79.59 | $80.01 | $80.01 | 62,521 |
2021-04-16 | $81.90 | $81.90 | $80.61 | $81.58 | $81.58 | 50,698 |
2021-04-15 | $82.06 | $82.63 | $81.22 | $81.81 | $81.81 | 44,284 |
2021-04-14 | $82.73 | $83.10 | $81.37 | $81.56 | $81.56 | 55,139 |
2021-04-13 | $81.70 | $82.86 | $81.70 | $82.56 | $82.56 | 63,420 |
2021-04-12 | $81.19 | $81.81 | $80.49 | $81.41 | $81.41 | 64,857 |
2021-04-09 | $79.87 | $80.82 | $79.71 | $80.82 | $80.82 | 45,403 |
2021-04-08 | $80.04 | $80.31 | $79.56 | $80.17 | $80.17 | 109,957 |
2021-04-07 | $80.05 | $80.38 | $79.20 | $79.44 | $79.44 | 49,397 |
2021-04-06 | $79.39 | $80.62 | $79.23 | $80.14 | $80.14 | 57,194 |
2021-04-05 | $80.28 | $80.28 | $78.38 | $79.40 | $79.40 | 88,686 |
2021-04-01 | $79.76 | $80.36 | $78.97 | $79.42 | $79.42 | 62,463 |
2021-03-31 | $78.19 | $79.31 | $78.19 | $78.45 | $78.45 | 48,411 |
2021-03-30 | $76.39 | $77.64 | $75.93 | $77.28 | $77.28 | 49,592 |
2021-03-29 | $77.50 | $78.14 | $76.36 | $76.86 | $76.86 | 64,827 |
2021-03-26 | $76.61 | $77.79 | $75.16 | $77.77 | $77.77 | 87,282 |
2021-03-25 | $75.33 | $77.23 | $75.15 | $76.49 | $76.49 | 106,163 |
2021-03-24 | $81.80 | $81.80 | $76.65 | $76.81 | $76.81 | 128,555 |
2021-03-23 | $82.23 | $83.12 | $81.00 | $81.28 | $81.28 | 75,323 |
2021-03-22 | $82.38 | $82.91 | $81.63 | $82.50 | $82.50 | 78,003 |
2021-03-19 | $81.10 | $82.52 | $80.60 | $81.98 | $81.98 | 97,257 |
2021-03-18 | $82.28 | $82.78 | $80.51 | $80.69 | $80.69 | 99,465 |
2021-03-17 | $80.34 | $83.55 | $79.98 | $82.72 | $82.72 | 90,983 |
2021-03-16 | $82.82 | $83.01 | $80.78 | $81.57 | $81.57 | 87,145 |
2021-03-15 | $81.87 | $82.49 | $81.09 | $82.46 | $82.46 | 75,391 |
2021-03-12 | $81.59 | $82.17 | $80.41 | $82.17 | $82.17 | 96,963 |
2021-03-11 | $81.41 | $82.94 | $81.35 | $82.91 | $82.91 | 89,108 |
2021-03-10 | $81.63 | $81.88 | $79.28 | $79.84 | $79.84 | 146,511 |
2021-03-09 | $78.52 | $80.46 | $78.52 | $80.00 | $80.00 | 282,536 |
2021-03-08 | $78.45 | $80.23 | $77.00 | $77.08 | $77.08 | 158,854 |
2021-03-05 | $79.11 | $79.11 | $73.97 | $78.98 | $78.98 | 245,468 |
2021-03-04 | $80.31 | $80.90 | $76.04 | $78.21 | $78.21 | 347,251 |
2021-03-03 | $84.48 | $84.48 | $80.13 | $80.80 | $80.80 | 210,598 |
2021-03-02 | $86.58 | $86.77 | $84.14 | $84.24 | $84.24 | 134,302 |
2021-03-01 | $84.35 | $86.63 | $83.85 | $86.45 | $86.45 | 114,599 |
2021-02-26 | $82.59 | $84.14 | $80.87 | $82.93 | $82.93 | 277,082 |
2021-02-25 | $84.38 | $86.13 | $81.00 | $81.36 | $81.36 | 280,838 |
2021-02-24 | $85.68 | $85.68 | $83.28 | $84.86 | $84.86 | 152,013 |
2021-02-23 | $84.39 | $86.14 | $80.37 | $85.80 | $85.80 | 410,920 |
2021-02-22 | $89.14 | $89.26 | $87.36 | $87.61 | $87.61 | 120,760 |
2021-02-19 | $90.56 | $91.57 | $90.32 | $90.61 | $90.61 | 157,460 |
2021-02-18 | $89.43 | $89.99 | $88.09 | $89.67 | $89.67 | 99,433 |
2021-02-17 | $91.12 | $91.72 | $89.47 | $90.95 | $90.95 | 139,154 |
2021-02-16 | $93.33 | $93.45 | $91.14 | $91.85 | $91.85 | 219,960 |
2021-02-12 | $91.36 | $92.76 | $90.91 | $92.52 | $92.52 | 111,082 |
2021-02-11 | $90.69 | $92.54 | $90.48 | $91.75 | $91.75 | 125,558 |
2021-02-10 | $91.34 | $91.36 | $88.51 | $89.92 | $89.92 | 129,767 |
2021-02-09 | $90.06 | $91.24 | $89.94 | $90.52 | $90.52 | 171,014 |
2021-02-08 | $90.70 | $90.78 | $89.13 | $89.93 | $89.93 | 114,854 |
2021-02-05 | $89.27 | $89.91 | $88.42 | $89.72 | $89.72 | 206,484 |
2021-02-04 | $87.38 | $87.84 | $86.42 | $87.84 | $87.84 | 131,453 |
2021-02-03 | $86.41 | $87.36 | $86.02 | $86.10 | $86.10 | 163,270 |
2021-02-02 | $86.60 | $86.60 | $84.62 | $85.08 | $85.08 | 141,140 |
2021-02-01 | $84.18 | $85.18 | $82.67 | $85.05 | $85.05 | 110,177 |
2021-01-29 | $84.06 | $84.80 | $82.18 | $82.73 | $82.73 | 136,913 |
2021-01-28 | $85.39 | $85.72 | $83.53 | $84.35 | $84.35 | 129,813 |
2021-01-27 | $85.09 | $86.98 | $84.24 | $84.87 | $84.87 | 150,889 |
2021-01-26 | $86.30 | $86.56 | $85.60 | $86.52 | $86.52 | 113,648 |
2021-01-25 | $87.13 | $88.27 | $84.20 | $85.49 | $85.49 | 296,512 |
2021-01-22 | $83.99 | $85.92 | $83.72 | $85.87 | $85.87 | 115,876 |
2021-01-21 | $84.54 | $84.86 | $83.64 | $84.33 | $84.33 | 158,730 |
2021-01-20 | $83.99 | $84.72 | $82.79 | $83.67 | $83.67 | 103,850 |
2021-01-19 | $81.52 | $82.80 | $81.19 | $82.78 | $82.78 | 109,658 |
2021-01-15 | $82.81 | $82.81 | $79.69 | $80.77 | $80.77 | 102,844 |
2021-01-14 | $81.50 | $83.30 | $81.42 | $82.83 | $82.83 | 129,954 |
2021-01-13 | $81.00 | $81.66 | $80.01 | $81.02 | $81.02 | 105,822 |
2021-01-12 | $77.81 | $81.03 | $77.81 | $80.60 | $80.60 | 2,520,132 |
2021-01-11 | $77.07 | $78.22 | $75.96 | $77.74 | $77.74 | 304,650 |
2021-01-08 | $77.69 | $78.83 | $77.11 | $77.96 | $77.96 | 144,472 |
2021-01-07 | $77.11 | $77.72 | $76.57 | $77.07 | $77.07 | 96,621 |
2021-01-06 | $76.02 | $77.76 | $75.95 | $76.35 | $76.35 | 120,356 |
2021-01-05 | $74.42 | $77.52 | $74.42 | $77.52 | $77.52 | 112,041 |
2021-01-04 | $76.16 | $76.16 | $73.72 | $74.96 | $74.96 | 152,688 |
2020-12-31 | $77.41 | $77.55 | $75.50 | $75.85 | $75.85 | 79,824 |
2020-12-30 | $77.00 | $77.85 | $76.95 | $77.37 | $77.37 | 93,529 |
2020-12-29 | $76.83 | $77.28 | $75.62 | $76.50 | $76.50 | 104,064 |
2020-12-28 | $78.41 | $78.50 | $75.71 | $76.38 | $76.38 | 168,431 |
2020-12-24 | $77.78 | $78.20 | $77.05 | $77.68 | $77.68 | 133,258 |
2020-12-23 | $79.67 | $79.67 | $78.33 | $78.46 | $78.46 | 94,653 |
2020-12-22 | $79.90 | $80.21 | $78.60 | $79.67 | $79.10 | 205,611 |
2020-12-21 | $78.49 | $79.42 | $77.83 | $79.27 | $78.70 | 119,532 |
2020-12-18 | $79.16 | $79.19 | $78.00 | $78.64 | $78.07 | 123,480 |
2020-12-17 | $77.93 | $78.74 | $77.47 | $78.66 | $78.09 | 152,047 |
2020-12-16 | $75.50 | $77.24 | $75.23 | $77.15 | $76.59 | 166,907 |
2020-12-15 | $74.66 | $75.39 | $74.13 | $75.39 | $74.85 | 100,244 |
2020-12-14 | $74.29 | $74.74 | $73.77 | $73.77 | $73.24 | 89,876 |
2020-12-11 | $73.47 | $74.18 | $72.68 | $73.73 | $73.20 | 92,930 |
2020-12-10 | $72.11 | $73.54 | $72.00 | $73.35 | $72.82 | 119,653 |
2020-12-09 | $73.84 | $74.34 | $71.94 | $72.32 | $71.80 | 138,574 |
2020-12-08 | $72.41 | $73.33 | $72.33 | $73.14 | $72.61 | 102,102 |
2020-12-07 | $72.29 | $72.64 | $71.42 | $71.61 | $71.09 | 146,080 |
2020-12-04 | $72.63 | $72.63 | $71.85 | $72.26 | $71.74 | 111,997 |
2020-12-03 | $72.36 | $72.65 | $72.00 | $72.19 | $71.67 | 99,558 |
2020-12-02 | $72.28 | $72.28 | $70.93 | $72.06 | $71.54 | 104,359 |
2020-12-01 | $73.58 | $73.58 | $71.55 | $72.44 | $71.92 | 141,746 |
2020-11-30 | $73.77 | $73.82 | $70.73 | $72.64 | $72.12 | 256,774 |
2020-11-27 | $72.76 | $73.70 | $72.34 | $73.53 | $73.00 | 214,597 |
2020-11-25 | $70.76 | $71.98 | $70.57 | $71.74 | $71.22 | 126,693 |
2020-11-24 | $70.90 | $70.94 | $69.87 | $70.71 | $70.20 | 95,429 |
2020-11-23 | $69.00 | $70.51 | $68.90 | $70.29 | $69.78 | 150,269 |
2020-11-20 | $67.46 | $68.80 | $67.46 | $68.48 | $67.99 | 148,303 |
2020-11-19 | $65.87 | $67.03 | $65.83 | $66.85 | $66.37 | 87,725 |
2020-11-18 | $66.00 | $66.20 | $65.35 | $65.69 | $65.22 | 245,810 |
2020-11-17 | $66.20 | $66.33 | $65.28 | $66.12 | $65.64 | 87,940 |
2020-11-16 | $65.83 | $66.10 | $64.91 | $65.89 | $65.42 | 170,246 |
2020-11-13 | $66.14 | $66.46 | $65.25 | $65.95 | $65.47 | 78,891 |
2020-11-12 | $66.00 | $66.45 | $64.88 | $65.09 | $64.62 | 125,297 |
2020-11-11 | $63.28 | $65.46 | $63.26 | $65.20 | $64.73 | 95,727 |
2020-11-10 | $64.85 | $64.85 | $61.64 | $62.88 | $62.43 | 300,937 |
2020-11-09 | $70.66 | $70.66 | $65.32 | $65.45 | $64.98 | 410,819 |
2020-11-06 | $70.04 | $70.63 | $69.05 | $70.51 | $70.00 | 103,390 |
2020-11-05 | $68.70 | $70.54 | $68.16 | $70.14 | $69.63 | 280,390 |
2020-11-04 | $66.40 | $67.38 | $66.27 | $66.89 | $66.41 | 114,655 |
2020-11-03 | $64.07 | $65.16 | $63.04 | $64.92 | $64.45 | 161,773 |
2020-11-02 | $64.06 | $64.47 | $63.12 | $64.03 | $63.57 | 104,651 |
2020-10-30 | $65.84 | $65.84 | $63.00 | $63.56 | $63.10 | 187,451 |
2020-10-29 | $67.58 | $67.85 | $66.50 | $66.50 | $66.02 | 128,268 |
2020-10-28 | $67.89 | $68.04 | $66.82 | $67.57 | $67.08 | 147,385 |
2020-10-27 | $67.45 | $68.75 | $67.30 | $68.62 | $68.13 | 131,191 |
2020-10-26 | $67.06 | $68.11 | $65.58 | $66.78 | $66.30 | 241,596 |
2020-10-23 | $67.36 | $67.47 | $66.30 | $67.39 | $66.90 | 93,006 |
2020-10-22 | $66.71 | $67.24 | $65.69 | $66.87 | $66.39 | 94,773 |
2020-10-21 | $68.63 | $68.63 | $66.58 | $66.81 | $66.33 | 198,226 |
2020-10-20 | $68.03 | $69.10 | $67.95 | $68.10 | $67.61 | 2,260,598 |
2020-10-19 | $69.41 | $69.62 | $67.58 | $68.00 | $67.51 | 218,220 |
2020-10-16 | $69.59 | $70.01 | $68.20 | $68.20 | $67.71 | 171,584 |
2020-10-15 | $67.25 | $68.86 | $66.96 | $68.84 | $68.34 | 191,231 |
2020-10-14 | $70.70 | $70.70 | $68.61 | $68.89 | $68.39 | 2,626,417 |
2020-10-13 | $69.23 | $70.32 | $68.54 | $70.00 | $69.50 | 220,973 |
2020-10-12 | $68.54 | $69.57 | $67.97 | $69.01 | $68.51 | 233,120 |
2020-10-09 | $66.43 | $67.35 | $66.43 | $67.23 | $66.75 | 118,580 |
2020-10-08 | $66.13 | $66.49 | $65.58 | $65.86 | $65.39 | 70,962 |
2020-10-07 | $64.79 | $65.88 | $64.79 | $65.81 | $65.34 | 98,683 |
2020-10-06 | $65.00 | $65.40 | $63.67 | $63.90 | $63.44 | 102,818 |
2020-10-05 | $64.11 | $65.09 | $64.08 | $64.96 | $64.49 | 101,915 |
2020-10-02 | $62.68 | $64.27 | $62.68 | $63.63 | $63.17 | 149,149 |
2020-10-01 | $63.84 | $64.78 | $63.39 | $64.69 | $64.22 | 138,974 |
2020-09-30 | $63.20 | $63.72 | $62.34 | $62.75 | $62.30 | 102,791 |
2020-09-29 | $63.35 | $63.35 | $62.52 | $62.55 | $62.10 | 85,465 |
2020-09-28 | $62.56 | $63.15 | $62.21 | $63.14 | $62.68 | 67,217 |
2020-09-25 | $60.42 | $61.77 | $60.28 | $61.63 | $61.19 | 54,514 |
2020-09-24 | $60.03 | $61.39 | $59.52 | $60.44 | $60.00 | 87,217 |
2020-09-23 | $62.73 | $62.73 | $60.57 | $60.81 | $60.37 | 72,488 |
2020-09-22 | $62.00 | $63.35 | $61.12 | $63.28 | $62.45 | 105,250 |
2020-09-21 | $59.67 | $61.25 | $59.42 | $61.25 | $60.44 | 132,029 |
2020-09-18 | $61.45 | $61.45 | $59.84 | $61.02 | $60.21 | 58,383 |
2020-09-17 | $60.44 | $60.80 | $59.78 | $60.71 | $59.91 | 118,180 |
2020-09-16 | $62.50 | $62.59 | $61.52 | $61.62 | $60.80 | 44,987 |
2020-09-15 | $62.54 | $62.64 | $61.13 | $61.83 | $61.01 | 113,456 |
2020-09-14 | $61.41 | $61.98 | $61.00 | $61.68 | $60.86 | 135,511 |
2020-09-11 | $62.51 | $62.74 | $60.15 | $60.74 | $59.94 | 92,309 |
2020-09-10 | $63.64 | $64.66 | $61.62 | $61.75 | $60.93 | 142,725 |
2020-09-09 | $62.08 | $63.04 | $61.50 | $62.68 | $61.85 | 164,564 |
2020-09-08 | $60.59 | $62.66 | $60.47 | $60.85 | $60.05 | 157,208 |
2020-09-04 | $63.20 | $64.23 | $59.36 | $62.81 | $61.98 | 376,398 |
2020-09-03 | $67.09 | $67.09 | $63.33 | $63.99 | $63.14 | 260,590 |
2020-09-02 | $68.90 | $68.90 | $66.67 | $67.81 | $66.91 | 136,992 |
2020-09-01 | $66.40 | $68.01 | $66.40 | $67.92 | $67.02 | 108,070 |
2020-08-31 | $66.88 | $66.88 | $65.75 | $66.31 | $65.43 | 177,469 |
2020-08-28 | $67.21 | $68.03 | $66.74 | $66.85 | $65.97 | 105,327 |
2020-08-27 | $68.93 | $69.23 | $66.47 | $67.07 | $66.18 | 160,490 |
2020-08-26 | $68.62 | $69.10 | $68.25 | $68.80 | $67.89 | 163,963 |
2020-08-25 | $68.08 | $68.23 | $66.87 | $68.14 | $67.24 | 123,195 |
2020-08-24 | $68.78 | $68.82 | $66.95 | $67.99 | $67.09 | 186,393 |
2020-08-21 | $67.06 | $67.78 | $66.76 | $67.47 | $66.58 | 80,157 |
2020-08-20 | $67.68 | $67.68 | $67.05 | $67.43 | $66.54 | 115,929 |
2020-08-19 | $67.42 | $68.32 | $67.05 | $67.63 | $66.74 | 167,582 |
2020-08-18 | $66.44 | $67.67 | $66.10 | $67.58 | $66.69 | 135,054 |
2020-08-17 | $65.26 | $66.23 | $64.70 | $66.06 | $65.19 | 110,055 |
2020-08-14 | $65.24 | $65.24 | $63.73 | $64.28 | $63.43 | 68,055 |
2020-08-13 | $63.78 | $65.34 | $63.66 | $64.64 | $63.78 | 137,026 |
2020-08-12 | $63.38 | $64.02 | $63.21 | $63.55 | $62.71 | 90,208 |
2020-08-11 | $64.41 | $64.90 | $62.91 | $62.99 | $62.16 | 135,335 |
2020-08-10 | $65.97 | $66.53 | $63.88 | $64.62 | $63.77 | 164,906 |
2020-08-07 | $65.41 | $66.96 | $64.69 | $65.68 | $64.81 | 178,598 |
2020-08-06 | $66.04 | $66.22 | $64.54 | $65.27 | $64.41 | 130,997 |
2020-08-05 | $64.13 | $66.09 | $63.94 | $65.95 | $65.08 | 158,314 |
2020-08-04 | $63.31 | $64.04 | $62.96 | $63.83 | $62.99 | 177,727 |
2020-08-03 | $62.17 | $63.40 | $62.03 | $63.30 | $62.46 | 231,745 |
2020-07-31 | $61.83 | $61.87 | $60.67 | $61.57 | $60.76 | 248,857 |
2020-07-30 | $59.10 | $60.53 | $58.64 | $60.32 | $59.52 | 117,062 |
2020-07-29 | $57.85 | $59.15 | $57.72 | $58.96 | $58.18 | 68,493 |
2020-07-28 | $58.00 | $58.06 | $57.17 | $57.18 | $56.42 | 38,769 |
2020-07-27 | $56.24 | $57.88 | $56.24 | $57.75 | $56.99 | 69,813 |
2020-07-24 | $55.11 | $56.23 | $54.42 | $55.95 | $55.21 | 57,785 |
2020-07-23 | $57.82 | $57.91 | $55.69 | $56.33 | $55.58 | 126,778 |
2020-07-22 | $58.10 | $58.10 | $57.13 | $57.59 | $56.83 | 69,890 |
2020-07-21 | $59.47 | $59.47 | $57.54 | $58.07 | $57.30 | 97,032 |
2020-07-20 | $57.04 | $58.45 | $56.81 | $58.37 | $57.60 | 89,829 |
2020-07-17 | $57.01 | $57.13 | $56.10 | $56.37 | $55.62 | 70,820 |
2020-07-16 | $55.84 | $56.76 | $55.42 | $56.51 | $55.76 | 45,218 |
2020-07-15 | $56.76 | $56.76 | $55.35 | $56.55 | $55.80 | 152,200 |
2020-07-14 | $55.83 | $56.40 | $53.95 | $56.20 | $55.46 | 139,842 |
2020-07-13 | $58.94 | $59.54 | $56.00 | $56.29 | $55.55 | 225,575 |
2020-07-10 | $58.66 | $58.66 | $57.67 | $58.57 | $57.80 | 172,358 |
2020-07-09 | $58.38 | $58.81 | $57.42 | $58.77 | $57.99 | 189,090 |
2020-07-08 | $56.93 | $57.69 | $56.43 | $57.62 | $56.86 | 181,661 |
2020-07-07 | $56.38 | $56.97 | $55.78 | $56.23 | $55.49 | 122,349 |
2020-07-06 | $55.72 | $56.79 | $55.60 | $56.29 | $55.55 | 170,736 |
2020-07-02 | $54.40 | $54.60 | $53.72 | $54.22 | $53.50 | 288,067 |
2020-07-01 | $51.67 | $53.41 | $51.67 | $53.22 | $52.52 | 156,031 |
2020-06-30 | $51.23 | $51.68 | $51.06 | $51.59 | $50.91 | 111,489 |
2020-06-29 | $51.19 | $51.19 | $50.00 | $50.95 | $50.28 | 68,061 |
2020-06-26 | $52.07 | $52.07 | $50.75 | $50.77 | $50.10 | 59,111 |
2020-06-25 | $51.32 | $51.63 | $50.82 | $51.62 | $50.94 | 81,784 |
2020-06-24 | $52.26 | $52.50 | $50.75 | $51.38 | $50.70 | 96,295 |
2020-06-23 | $52.53 | $52.68 | $52.00 | $52.24 | $51.55 | 107,441 |
2020-06-22 | $51.61 | $51.70 | $51.12 | $51.70 | $51.02 | 44,776 |
2020-06-19 | $51.50 | $51.68 | $50.98 | $51.15 | $50.47 | 84,636 |
2020-06-18 | $50.92 | $51.42 | $50.61 | $50.76 | $50.09 | 55,815 |
2020-06-17 | $51.25 | $51.25 | $50.80 | $50.95 | $50.28 | 76,786 |
2020-06-16 | $50.94 | $50.94 | $49.57 | $50.48 | $49.81 | 113,771 |
2020-06-15 | $47.95 | $49.59 | $47.47 | $49.36 | $48.71 | 93,547 |
2020-06-12 | $49.51 | $49.65 | $47.36 | $48.39 | $47.75 | 99,893 |
2020-06-11 | $49.33 | $49.89 | $47.97 | $48.10 | $47.46 | 213,331 |
2020-06-10 | $51.00 | $51.00 | $49.89 | $50.20 | $49.54 | 87,133 |
2020-06-09 | $49.69 | $50.37 | $49.46 | $50.02 | $49.36 | 67,350 |
2020-06-08 | $49.83 | $49.84 | $49.39 | $49.78 | $49.12 | 78,221 |
2020-06-05 | $49.45 | $49.77 | $49.08 | $49.26 | $48.61 | 84,097 |
2020-06-04 | $48.91 | $49.71 | $48.47 | $48.85 | $48.20 | 88,668 |
2020-06-03 | $49.10 | $49.13 | $48.55 | $49.00 | $48.35 | 84,064 |
2020-06-02 | $47.88 | $48.66 | $47.77 | $48.61 | $47.97 | 74,473 |
2020-06-01 | $47.44 | $47.83 | $47.16 | $47.68 | $47.05 | 37,989 |
2020-05-29 | $46.09 | $47.32 | $45.92 | $47.21 | $46.59 | 104,309 |
2020-05-28 | $45.73 | $46.65 | $45.53 | $45.85 | $45.24 | 53,224 |
2020-05-27 | $46.51 | $46.51 | $44.37 | $45.81 | $45.20 | 85,678 |
2020-05-26 | $47.38 | $47.38 | $46.11 | $46.20 | $45.59 | 60,475 |
2020-05-22 | $45.97 | $46.26 | $45.45 | $46.22 | $45.61 | 57,819 |
2020-05-21 | $46.59 | $46.59 | $45.52 | $46.02 | $45.41 | 52,594 |
2020-05-20 | $47.07 | $47.08 | $45.83 | $46.59 | $45.97 | 90,737 |
2020-05-19 | $46.48 | $47.10 | $46.20 | $46.20 | $45.59 | 103,505 |
2020-05-18 | $46.69 | $46.69 | $45.89 | $46.19 | $45.58 | 170,501 |
2020-05-15 | $44.69 | $45.59 | $44.37 | $45.57 | $44.97 | 37,037 |
2020-05-14 | $44.34 | $44.88 | $43.73 | $44.83 | $44.24 | 56,957 |
2020-05-13 | $45.73 | $45.83 | $43.94 | $44.89 | $44.30 | 101,977 |
2020-05-12 | $45.42 | $46.85 | $44.93 | $45.28 | $44.68 | 174,747 |
2020-05-11 | $45.09 | $45.43 | $44.82 | $45.27 | $44.67 | 68,810 |
2020-05-08 | $44.33 | $45.16 | $43.72 | $45.08 | $44.48 | 83,370 |
2020-05-07 | $44.12 | $44.12 | $43.26 | $43.43 | $42.86 | 47,520 |
2020-05-06 | $43.48 | $43.53 | $42.65 | $43.43 | $42.86 | 48,817 |
2020-05-05 | $42.34 | $43.07 | $42.34 | $42.68 | $42.12 | 108,790 |
2020-05-04 | $40.27 | $41.17 | $40.15 | $41.07 | $40.53 | 31,932 |
2020-05-01 | $41.55 | $41.55 | $40.28 | $40.97 | $40.43 | 83,560 |
2020-04-30 | $43.37 | $43.37 | $42.23 | $42.66 | $42.10 | 74,567 |
2020-04-29 | $42.84 | $43.40 | $42.29 | $43.00 | $42.43 | 123,913 |
2020-04-28 | $43.58 | $43.58 | $41.61 | $42.14 | $41.58 | 95,021 |
2020-04-27 | $42.62 | $43.03 | $41.92 | $42.78 | $42.21 | 202,470 |
2020-04-24 | $40.89 | $41.79 | $40.81 | $41.59 | $41.04 | 49,938 |
2020-04-23 | $40.70 | $40.89 | $40.29 | $40.49 | $39.95 | 85,869 |
2020-04-22 | $40.92 | $40.92 | $39.88 | $40.42 | $39.89 | 59,076 |
2020-04-21 | $40.08 | $40.14 | $38.67 | $39.26 | $38.74 | 42,912 |
2020-04-20 | $39.86 | $41.17 | $39.78 | $40.51 | $39.97 | 96,623 |
2020-04-17 | $40.13 | $40.13 | $39.15 | $39.86 | $39.33 | 196,898 |
2020-04-16 | $38.96 | $39.75 | $38.65 | $39.45 | $38.93 | 153,005 |
2020-04-15 | $37.99 | $38.69 | $37.44 | $38.43 | $37.92 | 36,247 |
2020-04-14 | $37.83 | $38.78 | $37.83 | $38.46 | $37.95 | 39,922 |
2020-04-13 | $36.41 | $37.21 | $36.22 | $36.99 | $36.50 | 65,313 |
2020-04-09 | $36.26 | $37.38 | $36.26 | $36.80 | $36.31 | 45,882 |
2020-04-08 | $35.10 | $36.09 | $34.98 | $36.02 | $35.54 | 24,691 |
2020-04-07 | $35.46 | $35.57 | $34.51 | $35.01 | $34.55 | 504,354 |
2020-04-06 | $33.00 | $34.08 | $32.91 | $34.08 | $33.63 | 19,881 |
2020-04-03 | $31.83 | $31.83 | $30.85 | $31.26 | $30.85 | 14,561 |
2020-04-02 | $31.74 | $32.29 | $31.14 | $31.53 | $31.11 | 29,448 |
2020-04-01 | $32.44 | $32.57 | $31.68 | $31.75 | $31.33 | 27,062 |
2020-03-31 | $33.38 | $33.92 | $32.99 | $33.25 | $32.81 | 26,748 |
2020-03-30 | $32.43 | $33.23 | $32.23 | $33.05 | $32.61 | 31,893 |
2020-03-27 | $32.90 | $32.93 | $32.11 | $32.78 | $32.35 | 25,531 |
2020-03-26 | $32.30 | $33.27 | $32.05 | $33.27 | $32.83 | 30,100 |
2020-03-25 | $32.78 | $33.07 | $31.49 | $32.01 | $31.59 | 88,183 |
2020-03-24 | $32.56 | $32.56 | $31.11 | $31.77 | $31.35 | 51,952 |
2020-03-23 | $29.51 | $30.22 | $28.89 | $30.01 | $29.61 | 27,312 |
2020-03-20 | $31.24 | $31.51 | $29.66 | $29.66 | $29.27 | 12,316 |
2020-03-19 | $29.50 | $31.07 | $29.39 | $30.47 | $30.07 | 28,215 |
2020-03-18 | $29.96 | $30.20 | $28.55 | $29.65 | $29.26 | 24,685 |
2020-03-17 | $30.05 | $31.11 | $28.50 | $30.58 | $30.18 | 32,714 |
2020-03-16 | $31.78 | $31.78 | $28.60 | $28.99 | $28.61 | 34,719 |
2020-03-13 | $31.84 | $31.84 | $29.69 | $31.51 | $31.09 | 62,715 |
2020-03-12 | $30.48 | $31.33 | $29.50 | $29.50 | $29.11 | 27,039 |
2020-03-11 | $34.00 | $34.00 | $32.35 | $32.68 | $32.25 | 11,362 |
2020-03-10 | $34.78 | $34.84 | $33.56 | $34.60 | $34.14 | 9,413 |
2020-03-09 | $34.98 | $34.98 | $33.80 | $34.20 | $33.75 | 12,672 |
2020-03-06 | $35.95 | $36.40 | $35.56 | $36.10 | $35.62 | 4,969 |
2020-03-05 | $36.72 | $36.85 | $36.59 | $36.82 | $36.33 | 3,174 |
2020-03-04 | $37.08 | $37.17 | $36.60 | $37.15 | $36.66 | 6,358 |
2020-03-03 | $37.11 | $37.38 | $35.86 | $36.20 | $35.72 | 13,937 |
2020-03-02 | $37.08 | $37.11 | $36.08 | $37.11 | $36.62 | 4,363 |
2020-02-28 | $35.05 | $36.57 | $35.05 | $36.57 | $36.09 | 9,220 |
2020-02-27 | $37.05 | $37.75 | $36.01 | $36.35 | $35.87 | 17,502 |
2020-02-26 | $38.36 | $38.39 | $37.35 | $37.48 | $36.98 | 3,689 |
2020-02-25 | $39.02 | $39.18 | $37.62 | $37.77 | $37.27 | 39,023 |
2020-02-24 | $38.64 | $39.34 | $38.45 | $38.82 | $38.31 | 14,911 |
2020-02-21 | $40.70 | $40.85 | $40.04 | $40.54 | $40.00 | 21,131 |
2020-02-20 | $40.06 | $41.09 | $40.06 | $40.90 | $40.36 | 33,709 |
2020-02-19 | $39.68 | $39.88 | $39.34 | $39.50 | $38.98 | 12,359 |
2020-02-18 | $39.25 | $39.90 | $39.25 | $39.90 | $39.37 | 4,194 |
2020-02-14 | $39.70 | $39.70 | $39.33 | $39.44 | $38.92 | 4,254 |
2020-02-13 | $39.77 | $39.77 | $39.28 | $39.50 | $38.98 | 13,178 |
2020-02-12 | $39.47 | $40.05 | $39.47 | $40.01 | $39.48 | 14,301 |
2020-02-11 | $39.15 | $39.65 | $39.15 | $39.23 | $38.71 | 8,742 |
2020-02-10 | $38.35 | $38.91 | $38.35 | $38.90 | $38.39 | 4,470 |
2020-02-07 | $38.75 | $38.78 | $38.31 | $38.51 | $38.00 | 8,524 |
2020-02-06 | $38.84 | $39.14 | $38.77 | $38.93 | $38.42 | 6,751 |
2020-02-05 | $38.99 | $39.00 | $38.56 | $38.74 | $38.23 | 6,394 |
2020-02-04 | $38.49 | $38.84 | $38.44 | $38.80 | $38.29 | 22,200 |
2020-02-03 | $37.62 | $37.91 | $37.52 | $37.80 | $37.30 | 8,191 |
2020-01-31 | $38.45 | $38.45 | $37.28 | $37.36 | $36.87 | 26,306 |
2020-01-30 | $37.06 | $37.58 | $37.06 | $37.56 | $37.06 | 5,185 |
2020-01-29 | $37.95 | $37.95 | $37.44 | $37.44 | $36.94 | 11,364 |
2020-01-28 | $37.50 | $37.77 | $37.32 | $37.71 | $37.21 | 10,058 |
2020-01-27 | $36.74 | $37.36 | $36.47 | $37.15 | $36.66 | 13,568 |
2020-01-24 | $38.45 | $38.63 | $37.52 | $37.86 | $37.36 | 9,851 |
2020-01-23 | $38.46 | $38.50 | $38.26 | $38.41 | $37.90 | 4,795 |
2020-01-22 | $38.98 | $39.20 | $38.62 | $38.67 | $38.16 | 9,264 |
2020-01-21 | $38.71 | $38.93 | $38.42 | $38.90 | $38.39 | 12,031 |
2020-01-17 | $38.99 | $38.99 | $38.68 | $38.88 | $38.37 | 5,265 |
2020-01-16 | $38.45 | $38.77 | $38.45 | $38.76 | $38.25 | 16,189 |
2020-01-15 | $38.16 | $38.43 | $38.16 | $38.18 | $37.67 | 8,464 |
2020-01-14 | $38.15 | $38.35 | $37.82 | $38.16 | $37.66 | 8,793 |
2020-01-13 | $37.51 | $38.19 | $37.44 | $38.16 | $37.66 | 12,697 |
2020-01-10 | $37.27 | $37.27 | $36.98 | $37.23 | $36.74 | 9,993 |
2020-01-09 | $37.12 | $37.42 | $37.12 | $37.36 | $36.87 | 5,339 |
2020-01-08 | $37.01 | $37.34 | $36.74 | $37.06 | $36.57 | 9,614 |
2020-01-07 | $36.97 | $37.07 | $36.77 | $36.99 | $36.50 | 12,780 |
2020-01-06 | $36.30 | $36.85 | $36.30 | $36.85 | $36.36 | 8,183 |
2020-01-03 | $36.24 | $36.66 | $36.24 | $36.63 | $36.15 | 14,088 |
2020-01-02 | $36.55 | $36.99 | $36.55 | $36.87 | $36.38 | 15,861 |
2019-12-31 | $36.09 | $36.41 | $36.09 | $36.28 | $35.80 | 21,109 |
2019-12-30 | $36.85 | $36.85 | $36.19 | $36.20 | $35.72 | 79,060 |
2019-12-27 | $37.00 | $37.00 | $36.68 | $36.68 | $36.19 | 14,616 |
2019-12-26 | $36.22 | $36.82 | $36.22 | $36.82 | $36.33 | 9,898 |
2019-12-24 | $36.23 | $36.29 | $36.10 | $36.21 | $35.73 | 7,116 |
2019-12-23 | $35.94 | $36.16 | $35.94 | $36.10 | $35.62 | 75,841 |
2019-12-20 | $35.99 | $36.08 | $35.78 | $35.93 | $35.45 | 14,144 |
2019-12-19 | $35.70 | $35.84 | $35.66 | $35.78 | $35.31 | 7,063 |
2019-12-18 | $35.71 | $35.88 | $35.67 | $35.67 | $35.20 | 5,904 |
2019-12-17 | $35.83 | $35.83 | $35.33 | $35.69 | $35.22 | 17,814 |
2019-12-16 | $35.67 | $35.84 | $35.53 | $35.67 | $35.20 | 19,408 |
2019-12-13 | $35.67 | $36.07 | $35.47 | $35.51 | $35.04 | 19,577 |
2019-12-12 | $35.43 | $35.84 | $35.38 | $35.68 | $35.21 | 14,663 |
2019-12-11 | $35.24 | $35.37 | $35.10 | $35.28 | $34.81 | 11,862 |
2019-12-10 | $34.90 | $35.30 | $34.90 | $35.03 | $34.57 | 9,626 |
2019-12-09 | $35.03 | $35.24 | $34.93 | $34.93 | $34.47 | 11,650 |
2019-12-06 | $34.85 | $35.09 | $34.85 | $35.01 | $34.55 | 28,747 |
2019-12-05 | $34.51 | $34.77 | $34.46 | $34.59 | $34.13 | 7,319 |
2019-12-04 | $34.85 | $34.88 | $34.50 | $34.56 | $34.10 | 7,255 |
2019-12-03 | $34.51 | $34.84 | $34.18 | $34.84 | $34.38 | 14,643 |
2019-12-02 | $35.50 | $35.50 | $34.51 | $34.89 | $34.43 | 25,641 |
2019-11-29 | $35.84 | $35.84 | $35.33 | $35.39 | $34.92 | 19,924 |
2019-11-27 | $35.46 | $35.73 | $35.40 | $35.73 | $35.26 | 34,614 |
2019-11-26 | $35.00 | $35.24 | $34.87 | $35.20 | $34.73 | 15,409 |
2019-11-25 | $34.62 | $34.94 | $34.58 | $34.94 | $34.48 | 6,256 |
2019-11-22 | $33.97 | $34.28 | $33.97 | $34.24 | $33.79 | 1,445 |
2019-11-21 | $33.70 | $33.78 | $33.69 | $33.73 | $33.28 | 4,976 |
2019-11-20 | $34.00 | $34.13 | $33.67 | $33.78 | $33.33 | 7,419 |
2019-11-19 | $34.62 | $34.63 | $34.25 | $34.42 | $33.96 | 3,703 |
2019-11-18 | $34.71 | $34.74 | $34.53 | $34.53 | $34.07 | 3,691 |
2019-11-15 | $34.66 | $34.72 | $34.66 | $34.68 | $34.22 | 4,958 |
2019-11-14 | $34.05 | $34.38 | $34.05 | $34.32 | $33.87 | 6,945 |
2019-11-13 | $34.22 | $34.26 | $34.18 | $34.22 | $33.77 | 5,171 |
2019-11-12 | $34.52 | $34.74 | $34.52 | $34.53 | $34.07 | 2,192 |
2019-11-11 | $34.44 | $34.52 | $34.37 | $34.49 | $34.03 | 10,010 |
2019-11-08 | $34.49 | $34.75 | $34.49 | $34.55 | $34.09 | 11,038 |
2019-11-07 | $34.54 | $34.70 | $34.32 | $34.32 | $33.87 | 10,167 |
2019-11-06 | $34.51 | $34.53 | $34.24 | $34.34 | $33.89 | 25,246 |
2019-11-05 | $34.45 | $34.70 | $34.45 | $34.59 | $34.13 | 11,807 |
2019-11-04 | $34.17 | $34.56 | $34.17 | $34.44 | $33.98 | 10,060 |
2019-11-01 | $33.97 | $34.13 | $33.90 | $33.93 | $33.48 | 10,765 |
2019-10-31 | $34.46 | $34.46 | $33.80 | $33.87 | $33.42 | 9,087 |
2019-10-30 | $34.45 | $34.77 | $34.45 | $34.74 | $34.28 | 19,900 |
2019-10-29 | $35.14 | $35.14 | $34.57 | $34.57 | $34.11 | 16,912 |
2019-10-28 | $35.91 | $36.00 | $35.69 | $35.90 | $35.43 | 21,850 |
2019-10-25 | $35.00 | $35.77 | $34.91 | $35.67 | $35.20 | 8,404 |
2019-10-24 | $35.18 | $35.22 | $34.96 | $35.22 | $34.75 | 23,117 |
2019-10-23 | $34.90 | $35.04 | $34.85 | $35.04 | $34.58 | 1,600 |
2019-10-22 | $35.03 | $35.12 | $34.99 | $34.99 | $34.53 | 2,471 |
2019-10-21 | $34.55 | $34.93 | $34.55 | $34.83 | $34.37 | 3,008 |
2019-10-18 | $34.81 | $34.81 | $34.09 | $34.38 | $33.93 | 4,873 |
2019-10-17 | $34.82 | $35.19 | $34.82 | $35.16 | $34.69 | 2,884 |
2019-10-16 | $34.76 | $34.76 | $34.62 | $34.66 | $34.20 | 2,319 |
2019-10-15 | $34.11 | $34.69 | $34.11 | $34.57 | $34.11 | 3,003 |
2019-10-14 | $34.21 | $34.21 | $33.75 | $33.94 | $33.49 | 2,902 |
2019-10-11 | $34.13 | $34.61 | $34.13 | $34.26 | $33.81 | 10,625 |
2019-10-10 | $33.16 | $33.56 | $33.16 | $33.50 | $33.06 | 2,292 |
2019-10-09 | $33.30 | $33.39 | $33.29 | $33.34 | $32.90 | 2,948 |
2019-10-08 | $33.51 | $33.51 | $33.03 | $33.03 | $32.59 | 10,211 |
2019-10-07 | $33.74 | $34.00 | $33.67 | $33.72 | $33.27 | 4,835 |
2019-10-04 | $33.50 | $33.86 | $33.50 | $33.84 | $33.39 | 332 |
2019-10-03 | $32.73 | $33.37 | $32.33 | $33.36 | $32.92 | 4,265 |
2019-10-02 | $33.14 | $33.14 | $32.61 | $32.83 | $32.40 | 16,613 |
2019-10-01 | $33.93 | $33.93 | $33.50 | $33.50 | $33.06 | 4,284 |
2019-09-30 | $33.69 | $33.90 | $33.48 | $33.76 | $33.31 | 22,709 |
2019-09-27 | $34.13 | $34.26 | $33.30 | $33.47 | $33.03 | 13,057 |
2019-09-26 | $34.39 | $34.39 | $33.91 | $34.05 | $33.60 | 9,256 |
2019-09-25 | $34.06 | $34.47 | $33.80 | $34.44 | $33.98 | 13,469 |
2019-09-24 | $35.04 | $35.06 | $33.87 | $33.91 | $33.46 | 42,667 |
2019-09-23 | $35.16 | $35.31 | $34.94 | $34.94 | $34.48 | 5,904 |
2019-09-20 | $35.56 | $35.66 | $35.16 | $35.37 | $34.90 | 14,007 |
2019-09-19 | $35.92 | $36.15 | $35.52 | $35.54 | $35.07 | 9,497 |
2019-09-18 | $36.13 | $36.14 | $35.50 | $35.92 | $35.44 | 17,231 |
2019-09-17 | $36.20 | $36.34 | $36.08 | $36.34 | $35.86 | 6,418 |
2019-09-16 | $36.17 | $36.36 | $36.12 | $36.36 | $35.88 | 3,462 |
2019-09-13 | $36.47 | $36.49 | $36.31 | $36.38 | $35.90 | 3,193 |
2019-09-12 | $36.30 | $36.42 | $36.04 | $36.33 | $35.85 | 9,431 |
2019-09-11 | $35.70 | $36.20 | $35.70 | $36.17 | $35.69 | 1,999 |
2019-09-10 | $35.50 | $35.70 | $35.25 | $35.70 | $35.23 | 2,139 |
2019-09-09 | $35.00 | $35.70 | $35.00 | $35.70 | $35.23 | 6,629 |
2019-09-06 | $35.25 | $35.33 | $34.95 | $34.95 | $34.49 | 4,215 |
2019-09-05 | $34.89 | $35.27 | $34.89 | $35.27 | $34.80 | 4,938 |
2019-09-04 | $34.22 | $34.53 | $34.22 | $34.45 | $33.99 | 12,462 |
2019-09-03 | $34.28 | $34.28 | $33.78 | $33.89 | $33.44 | 4,395 |
2019-08-30 | $34.71 | $34.71 | $34.41 | $34.44 | $33.98 | 1,468 |
2019-08-29 | $34.45 | $34.59 | $34.43 | $34.53 | $34.07 | 11,559 |
2019-08-28 | $33.38 | $33.96 | $33.38 | $33.88 | $33.43 | 6,173 |
2019-08-27 | $34.19 | $34.23 | $33.47 | $33.57 | $33.13 | 6,891 |
2019-08-26 | $34.09 | $34.14 | $33.77 | $33.94 | $33.49 | 16,119 |
2019-08-23 | $34.66 | $34.69 | $33.75 | $33.75 | $33.30 | 17,343 |
2019-08-22 | $35.44 | $35.71 | $34.81 | $35.01 | $34.55 | 12,892 |
2019-08-21 | $35.37 | $35.61 | $35.37 | $35.47 | $35.00 | 15,440 |
2019-08-20 | $35.01 | $35.20 | $35.01 | $35.11 | $34.65 | 13,627 |
2019-08-19 | $35.22 | $35.32 | $35.04 | $35.25 | $34.78 | 16,239 |
2019-08-16 | $34.22 | $34.73 | $34.22 | $34.70 | $34.24 | 22,394 |
2019-08-15 | $33.99 | $34.36 | $33.72 | $33.96 | $33.51 | 18,710 |
2019-08-14 | $34.49 | $34.54 | $33.86 | $33.94 | $33.49 | 34,305 |
2019-08-13 | $34.89 | $35.58 | $34.89 | $35.30 | $34.83 | 3,922 |
2019-08-12 | $34.81 | $34.81 | $34.50 | $34.61 | $34.15 | 2,700 |
2019-08-09 | $35.76 | $35.76 | $35.07 | $35.07 | $34.61 | 12,933 |
2019-08-08 | $35.26 | $35.88 | $35.19 | $35.87 | $35.40 | 15,251 |
2019-08-07 | $34.70 | $34.89 | $34.18 | $34.89 | $34.43 | 24,000 |
2019-08-06 | $35.20 | $35.53 | $34.82 | $35.13 | $34.67 | 34,855 |
2019-08-05 | $35.68 | $35.68 | $34.72 | $34.97 | $34.51 | 15,789 |
2019-08-02 | $36.67 | $36.72 | $36.21 | $36.31 | $35.83 | 13,067 |
2019-08-01 | $37.55 | $37.98 | $36.72 | $36.86 | $36.37 | 10,219 |
2019-07-31 | $38.03 | $38.12 | $36.98 | $37.38 | $36.89 | 10,653 |
2019-07-30 | $38.05 | $38.18 | $37.95 | $38.02 | $37.52 | 18,110 |
2019-07-29 | $38.56 | $38.56 | $38.19 | $38.55 | $38.04 | 4,163 |
2019-07-26 | $38.68 | $38.74 | $38.44 | $38.63 | $38.12 | 7,569 |
2019-07-25 | $38.95 | $38.95 | $38.62 | $38.62 | $38.11 | 19,048 |
2019-07-24 | $38.34 | $38.87 | $38.29 | $38.85 | $38.34 | 7,518 |
2019-07-23 | $38.41 | $38.45 | $38.05 | $38.41 | $37.90 | 7,527 |
2019-07-22 | $38.21 | $38.25 | $37.96 | $38.22 | $37.71 | 7,640 |
2019-07-19 | $38.30 | $38.40 | $37.99 | $37.99 | $37.49 | 9,505 |
2019-07-18 | $38.34 | $38.34 | $37.75 | $38.10 | $37.60 | 20,512 |
2019-07-17 | $38.78 | $38.78 | $38.32 | $38.33 | $37.82 | 14,407 |
2019-07-16 | $38.84 | $38.84 | $38.55 | $38.63 | $38.12 | 10,517 |
2019-07-15 | $38.61 | $38.72 | $38.41 | $38.71 | $38.20 | 33,085 |
2019-07-12 | $38.52 | $38.55 | $38.33 | $38.45 | $37.94 | 15,521 |
2019-07-11 | $38.60 | $38.60 | $38.13 | $38.18 | $37.67 | 10,082 |
2019-07-10 | $38.83 | $38.83 | $38.37 | $38.58 | $38.07 | 4,469 |
2019-07-09 | $38.21 | $38.61 | $38.21 | $38.59 | $38.08 | 2,774 |
2019-07-08 | $38.45 | $38.45 | $38.08 | $38.11 | $37.61 | 4,880 |
2019-07-05 | $38.21 | $38.52 | $38.20 | $38.49 | $37.98 | 1,811 |
2019-07-03 | $38.36 | $38.41 | $38.28 | $38.41 | $37.90 | 5,040 |
2019-07-02 | $37.98 | $38.25 | $37.89 | $38.25 | $37.74 | 10,461 |
2019-07-01 | $38.63 | $38.86 | $38.17 | $38.27 | $37.76 | 25,028 |
2019-06-28 | $38.03 | $38.16 | $37.94 | $38.05 | $37.55 | 1,664 |
2019-06-27 | $38.09 | $38.14 | $38.05 | $38.05 | $37.55 | 14,338 |
2019-06-26 | $37.26 | $37.84 | $37.26 | $37.69 | $37.19 | 16,216 |
2019-06-25 | $37.73 | $37.87 | $37.14 | $37.22 | $36.73 | 8,650 |
2019-06-24 | $38.07 | $38.17 | $37.87 | $37.87 | $37.37 | 4,686 |
2019-06-21 | $38.51 | $38.51 | $38.13 | $38.13 | $37.63 | 5,561 |
2019-06-20 | $38.90 | $38.90 | $38.00 | $38.34 | $37.83 | 15,945 |
2019-06-19 | $38.05 | $38.33 | $37.92 | $38.33 | $37.83 | 8,880 |
2019-06-18 | $37.95 | $38.58 | $37.95 | $38.06 | $37.56 | 20,161 |
2019-06-17 | $37.35 | $37.76 | $37.35 | $37.71 | $37.21 | 5,097 |
2019-06-14 | $37.35 | $37.35 | $37.16 | $37.27 | $36.78 | 4,284 |
2019-06-13 | $37.71 | $37.85 | $37.55 | $37.60 | $37.10 | 3,276 |
2019-06-12 | $37.37 | $37.49 | $37.27 | $37.48 | $36.98 | 8,237 |
2019-06-11 | $37.53 | $37.88 | $37.40 | $37.63 | $37.13 | 20,681 |
2019-06-10 | $37.15 | $37.72 | $37.00 | $37.15 | $36.66 | 19,271 |
2019-06-07 | $35.75 | $36.65 | $35.75 | $36.46 | $35.98 | 8,814 |
2019-06-06 | $35.67 | $35.71 | $35.51 | $35.71 | $35.24 | 15,229 |
2019-06-05 | $35.95 | $35.95 | $35.26 | $35.45 | $34.98 | 4,542 |
2019-06-04 | $35.04 | $35.64 | $35.04 | $35.64 | $35.17 | 3,042 |
2019-06-03 | $35.06 | $35.26 | $34.49 | $34.64 | $34.18 | 10,774 |
2019-05-31 | $35.34 | $35.37 | $35.08 | $35.21 | $34.74 | 10,989 |
2019-05-30 | $35.94 | $36.05 | $35.65 | $35.75 | $35.28 | 4,187 |
2019-05-29 | $36.34 | $36.34 | $35.54 | $35.79 | $35.32 | 8,542 |
2019-05-28 | $36.62 | $36.62 | $36.37 | $36.37 | $35.89 | 12,351 |
2019-05-24 | $36.52 | $36.62 | $36.21 | $36.24 | $35.76 | 4,982 |
2019-05-23 | $36.27 | $36.42 | $35.88 | $36.09 | $35.61 | 3,699 |
2019-05-22 | $37.06 | $37.14 | $36.68 | $36.68 | $36.19 | 4,184 |
2019-05-21 | $36.86 | $37.19 | $36.82 | $37.08 | $36.59 | 3,320 |
2019-05-20 | $36.80 | $36.80 | $36.14 | $36.54 | $36.06 | 13,816 |
2019-05-17 | $37.27 | $37.48 | $37.14 | $37.14 | $36.65 | 11,354 |
2019-05-16 | $37.65 | $38.07 | $37.65 | $37.65 | $37.15 | 5,062 |
2019-05-15 | $37.02 | $37.49 | $36.67 | $37.37 | $36.88 | 7,350 |
2019-05-14 | $36.42 | $37.04 | $36.21 | $36.95 | $36.46 | 9,744 |
2019-05-13 | $36.71 | $36.71 | $36.08 | $36.14 | $35.66 | 22,619 |
2019-05-10 | $38.09 | $38.09 | $36.88 | $37.62 | $37.12 | 7,575 |
2019-05-09 | $38.28 | $38.33 | $37.68 | $38.26 | $37.75 | 10,354 |
2019-05-08 | $38.55 | $38.90 | $38.55 | $38.68 | $38.17 | 6,000 |
2019-05-07 | $39.19 | $39.45 | $38.48 | $38.74 | $38.23 | 12,224 |
2019-05-06 | $38.86 | $39.71 | $38.69 | $39.61 | $39.09 | 8,872 |
2019-05-03 | $39.73 | $40.16 | $39.73 | $40.16 | $39.63 | 19,646 |
2019-05-02 | $39.34 | $39.52 | $38.74 | $39.16 | $38.64 | 9,900 |
2019-05-01 | $39.39 | $39.80 | $39.18 | $39.18 | $38.66 | 11,176 |
2019-04-30 | $39.39 | $39.41 | $38.97 | $39.18 | $38.66 | 8,163 |
2019-04-29 | $39.45 | $39.59 | $39.35 | $39.50 | $38.98 | 9,205 |
2019-04-26 | $39.04 | $39.43 | $38.79 | $39.43 | $38.91 | 17,032 |
2019-04-25 | $38.82 | $38.99 | $38.51 | $38.87 | $38.36 | 5,736 |
2019-04-24 | $38.66 | $38.91 | $38.66 | $38.91 | $38.40 | 5,302 |
2019-04-23 | $38.12 | $38.80 | $38.12 | $38.73 | $38.22 | 4,288 |
2019-04-22 | $37.97 | $38.20 | $37.90 | $38.09 | $37.59 | 9,009 |
2019-04-18 | $38.24 | $38.35 | $37.94 | $38.08 | $37.58 | 8,392 |
2019-04-17 | $38.27 | $38.38 | $38.17 | $38.28 | $37.77 | 3,874 |
2019-04-16 | $38.35 | $38.52 | $38.29 | $38.40 | $37.89 | 2,330 |
2019-04-15 | $38.43 | $38.43 | $37.74 | $38.16 | $37.66 | 4,648 |
2019-04-12 | $38.69 | $38.69 | $38.40 | $38.51 | $38.00 | 8,383 |
2019-04-11 | $38.70 | $38.70 | $38.38 | $38.42 | $37.91 | 15,012 |
2019-04-10 | $38.51 | $38.61 | $38.47 | $38.59 | $38.08 | 5,633 |
2019-04-09 | $38.59 | $38.60 | $38.37 | $38.37 | $37.86 | 7,772 |
2019-04-08 | $38.67 | $38.78 | $38.67 | $38.73 | $38.22 | 12,861 |
2019-04-05 | $38.90 | $38.90 | $38.74 | $38.77 | $38.26 | 6,217 |
2019-04-04 | $38.67 | $38.85 | $38.38 | $38.72 | $38.21 | 8,982 |
2019-04-03 | $38.55 | $38.94 | $38.55 | $38.73 | $38.22 | 30,245 |
2019-04-02 | $38.67 | $38.78 | $38.53 | $38.53 | $38.02 | 8,779 |
2019-04-01 | $38.56 | $38.82 | $38.52 | $38.64 | $38.13 | 8,132 |
2019-03-29 | $38.17 | $38.31 | $38.11 | $38.26 | $37.75 | 12,389 |
2019-03-28 | $37.81 | $37.92 | $37.61 | $37.82 | $37.32 | 4,917 |
2019-03-27 | $38.14 | $38.14 | $37.34 | $37.61 | $37.11 | 4,936 |
2019-03-26 | $38.21 | $38.29 | $37.81 | $37.89 | $37.39 | 6,522 |
2019-03-25 | $37.32 | $38.01 | $37.32 | $37.89 | $37.39 | 6,669 |
2019-03-22 | $38.70 | $38.70 | $37.51 | $37.52 | $37.02 | 18,335 |
2019-03-21 | $38.74 | $38.93 | $38.72 | $38.93 | $38.42 | 17,036 |
2019-03-20 | $38.45 | $38.85 | $38.24 | $38.77 | $38.26 | 9,783 |
2019-03-19 | $38.81 | $38.98 | $38.47 | $38.49 | $37.98 | 45,966 |
2019-03-18 | $38.53 | $38.60 | $38.27 | $38.53 | $38.02 | 8,991 |
2019-03-15 | $38.30 | $38.47 | $38.25 | $38.32 | $37.81 | 10,942 |
2019-03-14 | $38.28 | $38.29 | $38.04 | $38.06 | $37.56 | 8,162 |
2019-03-13 | $38.41 | $38.59 | $38.30 | $38.36 | $37.85 | 37,551 |
2019-03-12 | $38.39 | $38.48 | $38.17 | $38.35 | $37.84 | 25,510 |
2019-03-11 | $37.09 | $37.93 | $37.09 | $37.93 | $37.43 | 24,964 |
2019-03-08 | $36.38 | $36.82 | $36.10 | $36.82 | $36.33 | 44,979 |
2019-03-07 | $37.95 | $37.96 | $36.88 | $36.99 | $36.50 | 48,784 |
2019-03-06 | $38.54 | $38.54 | $38.01 | $38.05 | $37.55 | 25,402 |
2019-03-05 | $38.35 | $38.70 | $38.15 | $38.51 | $38.00 | 70,370 |
2019-03-04 | $38.65 | $38.74 | $37.73 | $38.31 | $37.80 | 23,927 |
2019-03-01 | $38.41 | $38.50 | $38.12 | $38.34 | $37.83 | 20,026 |
2019-02-28 | $38.17 | $38.18 | $37.71 | $37.86 | $37.36 | 15,409 |
2019-02-27 | $37.70 | $38.24 | $37.68 | $38.18 | $37.67 | 8,201 |
2019-02-26 | $37.12 | $37.77 | $37.12 | $37.68 | $37.18 | 10,898 |
2019-02-25 | $37.19 | $37.59 | $37.19 | $37.30 | $36.81 | 37,805 |
2019-02-22 | $36.07 | $36.88 | $36.07 | $36.88 | $36.39 | 38,597 |
2019-02-21 | $35.99 | $35.99 | $35.50 | $35.69 | $35.22 | 2,710 |
2019-02-20 | $36.24 | $36.33 | $35.94 | $36.04 | $35.56 | 13,232 |
2019-02-19 | $35.60 | $36.20 | $35.60 | $36.06 | $35.58 | 338,590 |
2019-02-15 | $35.64 | $35.78 | $35.58 | $35.58 | $35.11 | 6,638 |
2019-02-14 | $35.52 | $35.77 | $35.34 | $35.73 | $35.26 | 14,999 |
2019-02-13 | $36.10 | $36.11 | $35.72 | $35.77 | $35.30 | 10,425 |
2019-02-12 | $35.78 | $36.10 | $35.65 | $36.09 | $35.61 | 7,298 |
2019-02-11 | $35.26 | $35.30 | $35.18 | $35.24 | $34.77 | 12,157 |
2019-02-08 | $34.94 | $35.06 | $34.68 | $35.03 | $34.57 | 8,439 |
2019-02-07 | $35.56 | $35.56 | $34.76 | $35.15 | $34.69 | 17,222 |
2019-02-06 | $36.14 | $36.14 | $35.35 | $35.76 | $35.29 | 10,289 |
2019-02-05 | $35.58 | $36.25 | $35.57 | $36.04 | $35.56 | 38,104 |
2019-02-04 | $35.24 | $35.43 | $35.07 | $35.42 | $34.95 | 12,354 |
2019-02-01 | $35.14 | $35.55 | $35.14 | $35.19 | $34.72 | 14,311 |
2019-01-31 | $35.55 | $35.85 | $35.54 | $35.82 | $35.35 | 32,755 |
2019-01-30 | $34.98 | $35.37 | $34.73 | $35.30 | $34.83 | 7,727 |
2019-01-29 | $34.64 | $34.70 | $34.27 | $34.27 | $33.82 | 4,935 |
2019-01-28 | $34.52 | $34.83 | $34.22 | $34.80 | $34.34 | 2,892 |
2019-01-25 | $34.42 | $34.90 | $34.42 | $34.87 | $34.41 | 6,225 |
2019-01-24 | $33.40 | $34.03 | $33.40 | $34.02 | $33.57 | 7,931 |
2019-01-23 | $33.59 | $33.82 | $33.28 | $33.47 | $33.03 | 6,658 |
2019-01-22 | $34.32 | $34.32 | $33.09 | $33.31 | $32.87 | 6,175 |
2019-01-18 | $34.43 | $34.64 | $34.19 | $34.45 | $33.99 | 8,909 |
2019-01-17 | $33.63 | $34.15 | $33.63 | $34.09 | $33.64 | 7,552 |
2019-01-16 | $33.72 | $34.02 | $33.59 | $33.90 | $33.45 | 189,355 |
2019-01-15 | $33.07 | $33.65 | $33.07 | $33.59 | $33.15 | 10,594 |
2019-01-14 | $32.99 | $33.19 | $32.65 | $32.95 | $32.51 | 7,574 |
2019-01-11 | $33.13 | $33.31 | $33.13 | $33.30 | $32.86 | 4,269 |
2019-01-10 | $32.98 | $33.35 | $32.78 | $33.35 | $32.91 | 8,982 |
2019-01-09 | $33.20 | $33.64 | $33.20 | $33.53 | $33.09 | 10,739 |
2019-01-08 | $33.06 | $33.17 | $32.45 | $33.09 | $32.65 | 17,582 |
2019-01-07 | $31.75 | $32.66 | $31.62 | $32.50 | $32.07 | 40,300 |
2019-01-04 | $30.44 | $31.66 | $30.44 | $31.47 | $31.05 | 6,918 |
2019-01-03 | $30.08 | $30.40 | $29.88 | $29.88 | $29.48 | 5,134 |
2019-01-02 | $29.52 | $30.77 | $29.52 | $30.57 | $30.17 | 15,042 |
2018-12-31 | $30.56 | $30.60 | $30.12 | $30.25 | $29.85 | 11,781 |
2018-12-28 | $30.26 | $30.76 | $29.85 | $30.18 | $29.78 | 317,926 |
2018-12-27 | $29.36 | $30.09 | $28.94 | $30.09 | $29.69 | 24,629 |
2018-12-26 | $28.01 | $29.82 | $28.01 | $29.82 | $29.43 | 8,707 |
2018-12-24 | $27.99 | $28.57 | $27.65 | $27.71 | $27.34 | 10,316 |
2018-12-21 | $29.40 | $29.55 | $28.06 | $28.19 | $27.82 | 24,007 |
2018-12-20 | $29.85 | $30.09 | $29.09 | $29.41 | $29.02 | 63,639 |
2018-12-19 | $31.25 | $31.29 | $30.00 | $30.18 | $29.79 | 13,837 |
2018-12-18 | $30.96 | $31.23 | $30.72 | $30.95 | $30.54 | 6,275 |
2018-12-17 | $31.75 | $31.91 | $30.50 | $30.70 | $30.29 | 67,547 |
2018-12-14 | $32.16 | $32.62 | $32.13 | $32.13 | $31.70 | 9,938 |
2018-12-13 | $33.15 | $33.21 | $32.60 | $32.73 | $32.30 | 13,527 |
2018-12-12 | $32.81 | $33.75 | $32.80 | $33.27 | $32.83 | 7,907 |
2018-12-11 | $33.07 | $33.21 | $32.67 | $32.67 | $32.24 | 18,102 |
2018-12-10 | $32.46 | $33.01 | $32.41 | $32.90 | $32.46 | 13,324 |
2018-12-07 | $33.59 | $33.87 | $32.40 | $32.40 | $31.97 | 8,623 |
2018-12-06 | $32.69 | $33.66 | $32.46 | $33.66 | $33.21 | 50,265 |
2018-12-04 | $34.92 | $34.92 | $33.59 | $33.62 | $33.18 | 9,945 |
2018-12-03 | $35.64 | $35.64 | $34.60 | $34.93 | $34.47 | 28,309 |
2018-11-30 | $33.63 | $34.08 | $33.62 | $33.99 | $33.54 | 33,691 |
2018-11-29 | $33.66 | $33.93 | $33.29 | $33.70 | $33.25 | 22,607 |
2018-11-28 | $32.35 | $33.69 | $32.35 | $33.69 | $33.24 | 110,121 |
2018-11-27 | $32.09 | $32.44 | $31.74 | $32.33 | $31.90 | 13,687 |
2018-11-26 | $31.69 | $32.23 | $31.39 | $32.20 | $31.77 | 28,527 |
2018-11-23 | $31.16 | $31.40 | $31.15 | $31.15 | $30.74 | 4,533 |
2018-11-21 | $31.13 | $31.61 | $31.06 | $31.16 | $30.75 | 64,034 |
2018-11-20 | $30.27 | $31.25 | $29.80 | $30.63 | $30.22 | 22,147 |
2018-11-19 | $32.54 | $32.54 | $31.39 | $31.39 | $30.97 | 10,588 |
2018-11-16 | $32.75 | $32.88 | $32.40 | $32.74 | $32.31 | 5,522 |
2018-11-15 | $32.37 | $32.89 | $32.32 | $32.72 | $32.29 | 4,862 |
2018-11-14 | $33.35 | $33.35 | $32.41 | $32.41 | $31.98 | 3,647 |
2018-11-13 | $32.67 | $33.19 | $32.39 | $32.65 | $32.22 | 18,001 |
2018-11-12 | $33.29 | $33.29 | $32.34 | $32.72 | $32.29 | 8,724 |
2018-11-09 | $33.86 | $34.07 | $33.24 | $33.39 | $32.95 | 12,107 |
2018-11-08 | $34.54 | $34.56 | $34.12 | $34.15 | $33.70 | 4,277 |
2018-11-07 | $33.70 | $34.59 | $33.48 | $34.59 | $34.13 | 34,849 |
2018-11-06 | $33.62 | $33.62 | $33.06 | $33.06 | $32.62 | 5,079 |
2018-11-05 | $33.47 | $33.58 | $32.88 | $33.30 | $32.86 | 8,972 |
2018-11-02 | $34.01 | $34.19 | $33.37 | $33.55 | $33.11 | 7,639 |
2018-11-01 | $32.20 | $33.70 | $32.20 | $33.69 | $33.24 | 6,439 |
2018-10-31 | $32.19 | $32.49 | $31.77 | $32.47 | $32.04 | 11,665 |
2018-10-30 | $30.63 | $31.52 | $30.63 | $31.51 | $31.09 | 36,896 |
2018-10-29 | $32.19 | $32.24 | $30.40 | $30.58 | $30.18 | 28,010 |
2018-10-26 | $31.88 | $32.55 | $31.49 | $31.81 | $31.39 | 24,192 |
2018-10-25 | $32.54 | $33.35 | $32.45 | $33.20 | $32.76 | 20,002 |
2018-10-24 | $33.12 | $33.12 | $32.13 | $32.13 | $31.70 | 4,684 |
2018-10-23 | $33.14 | $33.60 | $32.57 | $33.49 | $33.05 | 31,008 |
2018-10-22 | $33.67 | $33.94 | $33.51 | $33.92 | $33.47 | 5,451 |
2018-10-19 | $34.10 | $34.10 | $33.32 | $33.37 | $32.93 | 4,022 |
2018-10-18 | $34.53 | $34.55 | $33.78 | $33.79 | $33.34 | 4,771 |
2018-10-17 | $35.18 | $35.18 | $34.55 | $34.78 | $34.32 | 3,702 |
2018-10-16 | $34.17 | $34.88 | $34.08 | $34.84 | $34.38 | 4,626 |
2018-10-15 | $34.06 | $34.06 | $33.42 | $33.75 | $33.30 | 38,165 |
2018-10-12 | $34.30 | $34.33 | $33.83 | $34.30 | $33.85 | 12,262 |
2018-10-11 | $32.88 | $33.51 | $32.56 | $33.09 | $32.65 | 24,054 |
2018-10-10 | $34.93 | $34.93 | $33.45 | $33.50 | $33.06 | 18,982 |
2018-10-09 | $35.46 | $35.58 | $35.05 | $35.11 | $34.64 | 7,420 |
2018-10-08 | $35.56 | $35.71 | $34.93 | $35.50 | $35.03 | 9,454 |
2018-10-05 | $36.50 | $36.50 | $35.39 | $35.84 | $35.37 | 10,315 |
2018-10-04 | $37.14 | $37.14 | $36.09 | $36.38 | $35.90 | 17,606 |
2018-10-03 | $37.37 | $37.40 | $37.23 | $37.23 | $36.74 | 6,021 |
2018-10-02 | $37.99 | $37.99 | $37.12 | $37.14 | $36.65 | 7,536 |
2018-10-01 | $38.47 | $38.79 | $38.15 | $38.16 | $37.66 | 9,269 |
2018-09-28 | $38.55 | $38.68 | $38.30 | $38.44 | $37.93 | 5,647 |
2018-09-27 | $38.34 | $38.56 | $38.34 | $38.48 | $37.98 | 6,807 |
2018-09-26 | $38.24 | $38.48 | $38.17 | $38.17 | $37.67 | 8,463 |
2018-09-25 | $37.92 | $38.16 | $37.86 | $38.13 | $37.63 | 4,957 |
2018-09-24 | $37.75 | $37.91 | $37.55 | $37.91 | $37.41 | 7,448 |
2018-09-21 | $38.58 | $38.64 | $37.91 | $37.91 | $37.41 | 4,027 |
2018-09-20 | $38.53 | $38.53 | $38.14 | $38.38 | $37.87 | 11,648 |
2018-09-19 | $38.28 | $38.40 | $37.93 | $38.16 | $37.66 | 4,774 |
2018-09-18 | $38.17 | $38.37 | $38.00 | $38.27 | $37.76 | 5,973 |
2018-09-17 | $38.86 | $38.88 | $37.90 | $37.99 | $37.49 | 13,856 |
2018-09-14 | $38.99 | $39.09 | $38.67 | $38.94 | $38.42 | 13,060 |
2018-09-13 | $38.74 | $39.15 | $38.71 | $38.93 | $38.42 | 16,132 |
2018-09-12 | $38.38 | $38.47 | $37.94 | $38.41 | $37.90 | 10,978 |
2018-09-11 | $37.50 | $38.32 | $37.40 | $38.32 | $37.81 | 14,970 |
2018-09-10 | $38.14 | $38.14 | $37.70 | $37.80 | $37.30 | 11,601 |
2018-09-07 | $37.78 | $38.48 | $37.75 | $38.10 | $37.60 | 30,526 |
2018-09-06 | $38.66 | $38.68 | $37.86 | $38.01 | $37.51 | 17,446 |
2018-09-05 | $39.55 | $39.55 | $38.61 | $38.72 | $38.21 | 17,274 |
2018-09-04 | $39.79 | $39.86 | $39.47 | $39.78 | $39.26 | 12,337 |
2018-08-31 | $39.40 | $39.76 | $39.40 | $39.72 | $39.19 | 15,670 |
2018-08-30 | $39.80 | $39.83 | $39.09 | $39.46 | $38.93 | 23,550 |
2018-08-29 | $39.99 | $39.99 | $39.35 | $39.71 | $39.19 | 69,122 |
2018-08-28 | $40.84 | $40.84 | $39.25 | $39.44 | $38.92 | 36,446 |
2018-08-27 | $39.38 | $39.57 | $39.24 | $39.30 | $38.78 | 54,854 |
2018-08-24 | $39.30 | $39.30 | $39.02 | $39.07 | $38.55 | 13,361 |
2018-08-23 | $39.56 | $39.79 | $39.01 | $39.01 | $38.49 | 27,683 |
2018-08-22 | $39.14 | $39.35 | $38.98 | $39.21 | $38.69 | 13,018 |
2018-08-21 | $38.92 | $39.20 | $38.79 | $38.96 | $38.44 | 71,826 |
2018-08-20 | $38.30 | $38.79 | $38.30 | $38.64 | $38.13 | 34,881 |
2018-08-17 | $38.72 | $38.72 | $37.88 | $38.28 | $37.77 | 19,259 |
2018-08-16 | $38.60 | $38.68 | $38.22 | $38.26 | $37.75 | 10,765 |
2018-08-15 | $38.75 | $39.11 | $37.97 | $38.23 | $37.72 | 17,462 |
2018-08-14 | $39.82 | $39.82 | $38.87 | $39.14 | $38.62 | 29,632 |
2018-08-13 | $40.90 | $40.90 | $39.27 | $39.27 | $38.75 | 18,393 |
2018-08-10 | $39.53 | $39.94 | $39.50 | $39.65 | $39.13 | 25,728 |
2018-08-09 | $39.38 | $39.60 | $39.00 | $39.43 | $38.91 | 25,896 |
2018-08-08 | $39.01 | $39.15 | $38.88 | $39.00 | $38.48 | 15,331 |
2018-08-07 | $39.31 | $39.31 | $39.08 | $39.08 | $38.56 | 6,840 |
2018-08-06 | $39.70 | $39.70 | $38.50 | $38.85 | $38.34 | 6,470 |
2018-08-03 | $39.00 | $39.00 | $38.52 | $38.78 | $38.27 | 11,081 |
2018-08-02 | $38.47 | $38.72 | $36.63 | $38.68 | $38.17 | 10,885 |
2018-08-01 | $38.91 | $38.91 | $38.10 | $38.28 | $37.77 | 21,387 |
2018-07-31 | $38.08 | $38.58 | $37.95 | $38.33 | $37.82 | 12,485 |
2018-07-30 | $39.50 | $39.50 | $37.93 | $38.06 | $37.56 | 25,243 |
2018-07-27 | $41.54 | $41.54 | $39.01 | $39.20 | $38.68 | 27,070 |
2018-07-26 | $40.29 | $40.79 | $39.88 | $39.95 | $39.42 | 29,221 |
2018-07-25 | $39.79 | $40.52 | $39.48 | $40.52 | $39.98 | 26,397 |
2018-07-24 | $40.30 | $40.30 | $39.20 | $39.30 | $38.78 | 14,823 |
2018-07-23 | $40.20 | $40.20 | $39.27 | $39.60 | $39.08 | 31,878 |
2018-07-20 | $40.03 | $40.70 | $39.87 | $39.90 | $39.37 | 35,401 |
2018-07-19 | $40.49 | $40.49 | $40.04 | $40.06 | $39.53 | 7,664 |
2018-07-18 | $40.70 | $40.70 | $40.41 | $40.53 | $40.00 | 2,489 |
2018-07-17 | $40.21 | $40.62 | $39.63 | $40.61 | $40.08 | 9,002 |
2018-07-16 | $40.15 | $40.23 | $40.13 | $40.19 | $39.66 | 2,784 |
ProShares Online Retail ETF (ONLN) News Headlines
Recent ProShares Online Retail ETF (ONLN) News
Similar Companies to ProShares Online Retail ETF (ONLN) 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 | -- | -- | -- |