ProShares Ultra SmallCap600 (SAA) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.65 ($-0.09) -0.49%
ProShares Ultra SmallCap600 - Daily Information
Click for more stock information on ProShares Ultra SmallCap600.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.50 |
Previous Close | $18.65 |
High | $18.65 |
Low | $18.50 |
Adjusted Open | $18.50 |
Previous Adjusted Close | $18.65 |
Adjusted High | $18.65 |
Adjusted Low | $18.50 |
About ProShares Ultra SmallCap600 (SAA)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of small-cap company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 600 U.S. operating companies selected through a process that factors in criteria such as liquidity, price, market capitalization, financial viability and public float. The Index is published under the Bloomberg ticker symbol “SML.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra SmallCap600 (SAA)
Historical Stock Data for ProShares Ultra SmallCap600 (SAA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $18.50 | $18.65 | $18.50 | $18.65 | $18.65 | 1,255 |
2025-04-24 | $18.23 | $18.74 | $18.23 | $18.74 | $18.74 | 3,322 |
2025-04-23 | $18.66 | $18.97 | $18.00 | $18.04 | $18.04 | 16,562 |
2025-04-22 | $17.24 | $17.57 | $17.24 | $17.57 | $17.57 | 2,998 |
2025-04-21 | $16.95 | $17.06 | $16.38 | $16.73 | $16.73 | 6,010 |
2025-04-17 | $17.26 | $17.51 | $17.26 | $17.39 | $17.39 | 5,271 |
2025-04-16 | $17.05 | $17.37 | $16.86 | $17.11 | $17.11 | 12,653 |
2025-04-15 | $17.59 | $17.95 | $17.43 | $17.48 | $17.48 | 2,792 |
2025-04-14 | $17.73 | $17.73 | $17.17 | $17.55 | $17.55 | 13,520 |
2025-04-11 | $16.33 | $17.21 | $16.19 | $17.08 | $17.08 | 17,836 |
2025-04-10 | $17.18 | $17.18 | $16.14 | $16.78 | $16.78 | 15,499 |
2025-04-09 | $15.45 | $18.56 | $15.23 | $18.39 | $18.39 | 44,144 |
2025-04-08 | $17.84 | $17.84 | $15.22 | $15.56 | $15.56 | 16,657 |
2025-04-07 | $15.63 | $17.92 | $15.50 | $16.55 | $16.55 | 23,137 |
2025-04-04 | $17.21 | $17.47 | $16.25 | $16.95 | $16.95 | 23,107 |
2025-04-03 | $19.98 | $20.04 | $18.65 | $18.66 | $18.66 | 20,333 |
2025-04-02 | $20.98 | $21.74 | $20.84 | $21.74 | $21.74 | 2,761 |
2025-04-01 | $20.78 | $21.07 | $20.52 | $21.04 | $21.04 | 7,938 |
2025-03-31 | $20.72 | $21.03 | $20.72 | $21.03 | $21.03 | 1,818 |
2025-03-28 | $21.55 | $21.55 | $20.57 | $20.77 | $20.77 | 5,088 |
2025-03-27 | $21.66 | $21.97 | $21.56 | $21.75 | $21.75 | 8,052 |
2025-03-26 | $22.36 | $22.36 | $21.79 | $21.93 | $21.93 | 5,795 |
2025-03-25 | $22.33 | $22.64 | $22.19 | $22.25 | $22.20 | 7,494 |
2025-03-24 | $22.19 | $22.51 | $22.15 | $22.51 | $22.51 | 5,374 |
2025-03-21 | $21.20 | $21.48 | $21.10 | $21.38 | $21.38 | 4,206 |
2025-03-20 | $21.64 | $22.14 | $21.64 | $22.14 | $22.14 | 1,731 |
2025-03-19 | $21.54 | $22.07 | $21.49 | $21.85 | $21.85 | 6,918 |
2025-03-18 | $21.56 | $21.56 | $21.25 | $21.35 | $21.35 | 4,764 |
2025-03-17 | $21.36 | $21.72 | $21.27 | $21.65 | $21.65 | 7,366 |
2025-03-14 | $20.50 | $21.18 | $20.50 | $21.18 | $21.18 | 11,252 |
2025-03-13 | $21.00 | $21.00 | $20.03 | $20.16 | $20.16 | 7,145 |
2025-03-12 | $21.73 | $21.73 | $20.76 | $20.90 | $20.90 | 11,474 |
2025-03-11 | $21.28 | $21.32 | $20.83 | $21.12 | $21.12 | 5,897 |
2025-03-10 | $21.70 | $22.08 | $20.97 | $21.26 | $21.26 | 20,451 |
2025-03-07 | $22.09 | $22.49 | $21.64 | $22.45 | $22.45 | 8,811 |
2025-03-06 | $22.18 | $22.46 | $21.93 | $22.22 | $22.22 | 12,517 |
2025-03-05 | $22.10 | $22.73 | $22.09 | $22.71 | $22.71 | 8,407 |
2025-03-04 | $22.51 | $22.82 | $21.85 | $22.36 | $22.36 | 30,730 |
2025-03-03 | $24.18 | $24.33 | $22.75 | $22.75 | $22.75 | 20,798 |
2025-02-28 | $23.63 | $24.44 | $23.50 | $24.44 | $24.44 | 8,488 |
2025-02-27 | $24.75 | $24.75 | $23.50 | $23.50 | $23.50 | 10,965 |
2025-02-26 | $24.84 | $24.91 | $24.26 | $24.64 | $24.64 | 6,901 |
2025-02-25 | $24.43 | $24.80 | $24.15 | $24.30 | $24.30 | 8,779 |
2025-02-24 | $24.77 | $24.80 | $24.48 | $24.69 | $24.69 | 8,031 |
2025-02-21 | $25.48 | $25.48 | $24.60 | $24.70 | $24.70 | 4,154 |
2025-02-20 | $26.54 | $26.54 | $25.83 | $26.14 | $26.14 | 17,747 |
2025-02-19 | $26.41 | $26.73 | $26.41 | $26.66 | $26.66 | 7,413 |
2025-02-18 | $26.58 | $26.86 | $26.58 | $26.86 | $26.86 | 5,263 |
2025-02-14 | $26.72 | $26.72 | $26.52 | $26.53 | $26.53 | 5,001 |
2025-02-13 | $26.25 | $26.52 | $26.16 | $26.39 | $26.39 | 9,854 |
2025-02-12 | $25.80 | $26.07 | $25.80 | $25.94 | $25.94 | 3,919 |
2025-02-11 | $26.11 | $26.58 | $26.11 | $26.58 | $26.58 | 2,383 |
2025-02-10 | $26.71 | $26.80 | $26.56 | $26.66 | $26.66 | 3,564 |
2025-02-07 | $27.21 | $27.27 | $26.59 | $26.63 | $26.63 | 2,114 |
2025-02-06 | $27.18 | $27.39 | $27.18 | $27.39 | $27.39 | 388 |
2025-02-05 | $27.45 | $27.60 | $27.45 | $27.60 | $27.60 | 4,921 |
2025-02-04 | $26.73 | $27.17 | $26.73 | $27.16 | $27.16 | 2,853 |
2025-02-03 | $26.20 | $26.81 | $26.20 | $26.60 | $26.60 | 3,254 |
2025-01-31 | $27.76 | $27.85 | $27.33 | $27.33 | $27.33 | 2,206 |
2025-01-30 | $28.04 | $28.12 | $27.80 | $27.80 | $27.80 | 2,591 |
2025-01-29 | $27.42 | $27.47 | $27.26 | $27.26 | $27.26 | 2,320 |
2025-01-28 | $27.45 | $27.51 | $27.15 | $27.47 | $27.47 | 2,983 |
2025-01-27 | $27.06 | $27.61 | $27.06 | $27.43 | $27.43 | 11,215 |
2025-01-24 | $27.40 | $27.91 | $27.40 | $27.62 | $27.62 | 4,839 |
2025-01-23 | $27.36 | $27.83 | $27.32 | $27.80 | $27.80 | 5,501 |
2025-01-22 | $28.00 | $28.00 | $27.52 | $27.57 | $27.57 | 11,076 |
2025-01-21 | $27.88 | $28.11 | $27.80 | $28.06 | $28.06 | 50,313 |
2025-01-17 | $27.46 | $27.46 | $26.94 | $27.24 | $27.24 | 19,726 |
2025-01-16 | $26.58 | $26.92 | $26.58 | $26.92 | $26.92 | 2,802 |
2025-01-15 | $27.38 | $27.38 | $26.63 | $26.77 | $26.77 | 3,966 |
2025-01-14 | $25.73 | $25.92 | $25.24 | $25.92 | $25.92 | 8,332 |
2025-01-13 | $24.52 | $25.13 | $24.39 | $25.13 | $25.13 | 12,555 |
2025-01-10 | $25.27 | $25.37 | $24.67 | $25.01 | $25.01 | 9,046 |
2025-01-08 | $25.55 | $26.05 | $25.55 | $26.05 | $26.05 | 4,114 |
2025-01-07 | $26.07 | $26.13 | $25.75 | $26.04 | $26.04 | 4,619 |
2025-01-06 | $26.75 | $26.92 | $26.41 | $26.41 | $26.41 | 1,407 |
2025-01-03 | $25.90 | $26.52 | $25.90 | $26.50 | $26.50 | 2,015 |
2025-01-02 | $26.45 | $26.45 | $25.74 | $25.88 | $25.88 | 11,070 |
2024-12-31 | $26.43 | $26.50 | $25.90 | $25.98 | $25.98 | 3,043 |
2024-12-30 | $25.73 | $26.18 | $25.26 | $25.84 | $25.84 | 16,108 |
2024-12-27 | $26.59 | $26.59 | $25.87 | $26.23 | $26.23 | 6,670 |
2024-12-26 | $26.60 | $26.98 | $26.41 | $26.98 | $26.98 | 6,649 |
2024-12-24 | $26.60 | $26.74 | $26.44 | $26.74 | $26.74 | 1,828 |
2024-12-23 | $26.30 | $26.30 | $25.85 | $26.26 | $26.26 | 4,557 |
2024-12-20 | $25.60 | $26.97 | $25.60 | $26.43 | $26.29 | 4,131 |
2024-12-19 | $27.15 | $27.15 | $26.03 | $26.08 | $25.94 | 8,636 |
2024-12-18 | $29.15 | $29.15 | $26.11 | $26.33 | $26.19 | 13,828 |
2024-12-17 | $29.54 | $29.54 | $28.57 | $28.70 | $28.55 | 4,841 |
2024-12-16 | $29.04 | $29.68 | $29.04 | $29.47 | $29.32 | 14,090 |
2024-12-13 | $29.62 | $29.62 | $29.00 | $29.31 | $29.15 | 8,898 |
2024-12-12 | $29.92 | $29.92 | $29.69 | $29.69 | $29.69 | 1,868 |
2024-12-11 | $30.45 | $30.51 | $29.98 | $30.23 | $30.23 | 16,589 |
2024-12-10 | $30.36 | $30.36 | $29.62 | $29.81 | $29.81 | 16,936 |
2024-12-09 | $30.66 | $30.76 | $30.00 | $30.04 | $30.04 | 26,524 |
2024-12-06 | $30.43 | $30.43 | $29.94 | $30.22 | $30.22 | 16,691 |
2024-12-05 | $30.87 | $30.87 | $30.16 | $30.16 | $30.16 | 5,391 |
2024-12-04 | $30.84 | $31.21 | $30.82 | $31.09 | $31.09 | 4,883 |
2024-12-03 | $31.16 | $31.16 | $30.65 | $30.85 | $30.85 | 7,761 |
2024-12-02 | $30.88 | $31.53 | $30.80 | $31.32 | $31.32 | 11,147 |
2024-11-29 | $31.65 | $31.65 | $31.07 | $31.11 | $31.11 | 1,529 |
2024-11-27 | $31.74 | $31.74 | $30.96 | $30.96 | $30.96 | 8,894 |
2024-11-26 | $31.23 | $31.76 | $30.90 | $31.12 | $31.12 | 13,399 |
2024-11-25 | $30.89 | $32.32 | $30.89 | $31.88 | $31.88 | 18,818 |
2024-11-22 | $29.91 | $30.66 | $29.91 | $30.56 | $30.56 | 12,185 |
2024-11-21 | $29.51 | $29.72 | $29.46 | $29.55 | $29.55 | 8,062 |
2024-11-20 | $28.36 | $28.58 | $28.25 | $28.57 | $28.57 | 4,918 |
2024-11-19 | $28.18 | $28.67 | $27.84 | $28.67 | $28.67 | 9,721 |
2024-11-18 | $28.38 | $28.77 | $28.38 | $28.42 | $28.42 | 8,670 |
2024-11-15 | $29.52 | $29.52 | $28.15 | $28.36 | $28.36 | 7,567 |
2024-11-14 | $29.50 | $29.50 | $28.78 | $28.90 | $28.90 | 11,288 |
2024-11-13 | $30.37 | $30.70 | $29.68 | $29.68 | $29.68 | 4,139 |
2024-11-12 | $31.19 | $31.24 | $30.11 | $30.14 | $30.14 | 9,535 |
2024-11-11 | $31.05 | $31.40 | $30.90 | $31.14 | $31.14 | 18,075 |
2024-11-08 | $29.85 | $30.41 | $29.85 | $30.21 | $30.21 | 10,337 |
2024-11-07 | $29.94 | $30.36 | $29.83 | $30.20 | $30.20 | 11,849 |
2024-11-06 | $28.95 | $30.37 | $28.86 | $30.36 | $30.36 | 37,855 |
2024-11-05 | $26.00 | $27.05 | $26.00 | $27.01 | $27.01 | 5,348 |
2024-11-04 | $25.82 | $26.32 | $25.82 | $25.97 | $25.97 | 4,991 |
2024-11-01 | $26.16 | $26.16 | $25.65 | $25.73 | $25.73 | 3,549 |
2024-10-31 | $26.63 | $26.63 | $25.64 | $25.64 | $25.64 | 9,703 |
2024-10-30 | $27.00 | $27.00 | $26.42 | $26.42 | $26.42 | 2,518 |
2024-10-29 | $25.97 | $26.39 | $25.97 | $26.39 | $26.39 | 3,349 |
2024-10-28 | $26.40 | $26.75 | $26.40 | $26.67 | $26.67 | 3,760 |
2024-10-25 | $26.26 | $26.26 | $25.77 | $25.89 | $25.89 | 2,197 |
2024-10-24 | $25.92 | $26.12 | $25.75 | $26.10 | $26.10 | 11,799 |
2024-10-23 | $26.15 | $26.15 | $25.80 | $26.00 | $26.00 | 4,017 |
2024-10-22 | $26.41 | $26.41 | $26.25 | $26.33 | $26.33 | 6,084 |
2024-10-21 | $27.44 | $27.44 | $26.57 | $26.57 | $26.57 | 23,951 |
2024-10-18 | $27.75 | $27.89 | $27.56 | $27.61 | $27.61 | 9,644 |
2024-10-17 | $27.67 | $27.80 | $27.56 | $27.80 | $27.80 | 8,379 |
2024-10-16 | $27.33 | $27.99 | $27.33 | $27.89 | $27.89 | 9,618 |
2024-10-15 | $27.25 | $27.63 | $27.07 | $27.11 | $27.11 | 5,019 |
2024-10-14 | $26.75 | $27.06 | $26.69 | $27.01 | $27.01 | 7,786 |
2024-10-11 | $26.09 | $26.72 | $26.09 | $26.72 | $26.72 | 3,436 |
2024-10-10 | $25.53 | $25.79 | $25.44 | $25.76 | $25.76 | 3,280 |
2024-10-09 | $25.99 | $26.47 | $25.99 | $26.11 | $26.11 | 3,270 |
2024-10-08 | $26.36 | $26.36 | $25.70 | $25.95 | $25.95 | 8,556 |
2024-10-07 | $26.66 | $26.66 | $25.87 | $26.00 | $26.00 | 6,714 |
2024-10-04 | $26.56 | $26.56 | $26.21 | $26.54 | $26.54 | 2,559 |
2024-10-03 | $25.85 | $25.97 | $25.61 | $25.76 | $25.76 | 4,233 |
2024-10-02 | $26.30 | $26.40 | $26.13 | $26.13 | $26.13 | 3,879 |
2024-10-01 | $27.18 | $27.18 | $26.24 | $26.39 | $26.39 | 7,747 |
2024-09-30 | $27.02 | $27.21 | $26.82 | $27.20 | $27.20 | 5,008 |
2024-09-27 | $26.92 | $27.37 | $26.92 | $26.95 | $26.95 | 6,916 |
2024-09-26 | $26.76 | $26.76 | $26.64 | $26.64 | $26.64 | 5,126 |
2024-09-25 | $26.73 | $26.93 | $26.18 | $26.18 | $26.18 | 6,113 |
2024-09-24 | $27.24 | $27.28 | $26.89 | $26.98 | $26.89 | 22,321 |
2024-09-23 | $27.23 | $27.30 | $26.80 | $27.03 | $26.93 | 9,456 |
2024-09-20 | $27.56 | $27.56 | $26.94 | $27.04 | $26.95 | 6,168 |
2024-09-19 | $27.43 | $27.63 | $27.00 | $27.53 | $27.44 | 18,618 |
2024-09-18 | $26.57 | $27.71 | $26.35 | $26.47 | $26.38 | 41,744 |
2024-09-17 | $26.18 | $26.97 | $26.18 | $26.43 | $26.34 | 10,624 |
2024-09-16 | $25.95 | $26.15 | $25.87 | $26.01 | $25.92 | 4,071 |
2024-09-13 | $25.24 | $25.87 | $25.05 | $25.82 | $25.73 | 16,254 |
2024-09-12 | $24.26 | $24.87 | $24.26 | $24.59 | $24.51 | 7,651 |
2024-09-11 | $23.34 | $24.02 | $22.94 | $24.02 | $23.94 | 6,413 |
2024-09-10 | $24.01 | $24.05 | $23.54 | $23.92 | $23.84 | 3,838 |
2024-09-09 | $24.32 | $24.39 | $24.03 | $24.08 | $24.00 | 5,307 |
2024-09-06 | $25.29 | $25.29 | $24.15 | $24.18 | $24.10 | 13,827 |
2024-09-05 | $25.53 | $25.53 | $24.98 | $25.04 | $24.96 | 7,757 |
2024-09-04 | $25.11 | $25.57 | $25.00 | $25.31 | $25.22 | 15,708 |
2024-09-03 | $26.65 | $26.65 | $25.33 | $25.42 | $25.33 | 20,308 |
2024-08-30 | $26.92 | $27.01 | $26.52 | $27.01 | $26.92 | 8,691 |
2024-08-29 | $26.66 | $27.20 | $26.59 | $26.82 | $26.73 | 14,211 |
2024-08-28 | $26.49 | $26.72 | $26.25 | $26.55 | $26.46 | 5,159 |
2024-08-27 | $26.55 | $26.74 | $26.47 | $26.62 | $26.53 | 6,990 |
2024-08-26 | $27.56 | $27.56 | $26.98 | $27.03 | $26.94 | 10,975 |
2024-08-23 | $25.80 | $27.00 | $25.80 | $27.00 | $27.00 | 4,312 |
2024-08-22 | $26.01 | $26.01 | $25.45 | $25.45 | $25.45 | 3,238 |
2024-08-21 | $25.48 | $25.91 | $25.48 | $25.91 | $25.91 | 6,118 |
2024-08-20 | $25.71 | $26.02 | $25.36 | $25.36 | $25.36 | 6,037 |
2024-08-19 | $25.64 | $25.91 | $25.64 | $25.91 | $25.91 | 13,377 |
2024-08-16 | $25.56 | $25.60 | $25.36 | $25.46 | $25.46 | 2,101 |
2024-08-15 | $24.95 | $25.54 | $24.95 | $25.32 | $25.32 | 9,745 |
2024-08-14 | $24.88 | $24.88 | $24.13 | $24.30 | $24.30 | 6,022 |
2024-08-13 | $24.02 | $24.46 | $23.81 | $24.46 | $24.46 | 1,874 |
2024-08-12 | $24.23 | $24.23 | $23.49 | $23.56 | $23.56 | 28,882 |
2024-08-09 | $24.18 | $24.30 | $24.09 | $24.23 | $24.23 | 4,362 |
2024-08-08 | $24.03 | $24.34 | $23.95 | $24.26 | $24.26 | 11,009 |
2024-08-07 | $24.63 | $24.66 | $23.20 | $23.32 | $23.32 | 19,673 |
2024-08-06 | $23.64 | $24.19 | $23.24 | $23.78 | $23.78 | 6,678 |
2024-08-05 | $22.61 | $23.70 | $21.55 | $23.07 | $23.07 | 54,072 |
2024-08-02 | $25.00 | $25.01 | $24.25 | $24.79 | $24.79 | 34,091 |
2024-08-01 | $28.13 | $28.33 | $26.25 | $26.43 | $26.43 | 61,585 |
2024-07-31 | $28.05 | $29.37 | $27.92 | $28.24 | $28.24 | 23,712 |
2024-07-30 | $27.84 | $28.07 | $27.60 | $28.03 | $28.03 | 15,371 |
2024-07-29 | $28.21 | $28.21 | $27.50 | $27.62 | $27.62 | 37,599 |
2024-07-26 | $28.18 | $28.60 | $27.48 | $27.99 | $27.99 | 21,480 |
2024-07-25 | $26.68 | $27.90 | $26.51 | $27.41 | $27.41 | 62,367 |
2024-07-24 | $27.27 | $27.48 | $26.41 | $26.46 | $26.46 | 17,747 |
2024-07-23 | $27.10 | $27.63 | $26.64 | $27.28 | $27.28 | 29,859 |
2024-07-22 | $26.37 | $27.05 | $25.77 | $27.05 | $27.05 | 27,110 |
2024-07-19 | $26.51 | $26.51 | $26.05 | $26.09 | $26.09 | 6,956 |
2024-07-18 | $27.27 | $27.99 | $26.23 | $26.51 | $26.51 | 41,737 |
2024-07-17 | $27.40 | $28.33 | $27.14 | $27.28 | $27.28 | 56,647 |
2024-07-16 | $26.50 | $27.92 | $26.24 | $27.91 | $27.91 | 69,448 |
2024-07-15 | $25.53 | $26.20 | $25.37 | $25.80 | $25.80 | 45,896 |
2024-07-12 | $25.30 | $25.49 | $25.15 | $25.26 | $25.26 | 38,270 |
2024-07-11 | $23.94 | $24.73 | $23.90 | $24.68 | $24.68 | 14,926 |
2024-07-10 | $22.97 | $23.10 | $22.72 | $23.10 | $23.10 | 14,386 |
2024-07-09 | $22.76 | $22.76 | $22.55 | $22.58 | $22.58 | 4,080 |
2024-07-08 | $23.08 | $23.08 | $22.88 | $22.88 | $22.88 | 2,865 |
2024-07-05 | $22.58 | $22.72 | $22.53 | $22.69 | $22.69 | 6,505 |
2024-07-03 | $23.18 | $23.18 | $23.00 | $23.00 | $23.00 | 738 |
2024-07-02 | $22.96 | $22.99 | $22.96 | $22.99 | $22.99 | 754 |
2024-07-01 | $23.25 | $23.25 | $22.79 | $22.79 | $22.79 | 4,554 |
2024-06-28 | $23.00 | $23.16 | $22.89 | $23.16 | $23.16 | 2,514 |
2024-06-27 | $22.62 | $22.71 | $22.55 | $22.71 | $22.71 | 2,322 |
2024-06-26 | $22.15 | $22.57 | $22.15 | $22.57 | $22.57 | 2,019 |
2024-06-25 | $23.03 | $23.03 | $22.63 | $22.63 | $22.55 | 1,705 |
2024-06-24 | $22.54 | $23.23 | $22.54 | $23.01 | $22.93 | 3,595 |
2024-06-21 | $22.63 | $22.71 | $22.59 | $22.71 | $22.63 | 1,571 |
2024-06-20 | $22.89 | $22.97 | $22.63 | $22.68 | $22.60 | 11,786 |
2024-06-18 | $22.85 | $22.96 | $22.85 | $22.87 | $22.79 | 10,146 |
2024-06-17 | $22.42 | $22.81 | $22.42 | $22.81 | $22.73 | 3,195 |
2024-06-14 | $22.88 | $22.88 | $22.34 | $22.41 | $22.33 | 774 |
2024-06-13 | $23.14 | $23.20 | $23.02 | $23.17 | $23.09 | 1,027 |
2024-06-12 | $24.16 | $24.17 | $23.66 | $23.69 | $23.60 | 3,417 |
2024-06-11 | $22.55 | $22.88 | $22.55 | $22.88 | $22.80 | 9,135 |
2024-06-10 | $22.87 | $23.07 | $22.87 | $23.06 | $22.98 | 977 |
2024-06-07 | $23.55 | $23.66 | $23.31 | $23.31 | $23.22 | 3,395 |
2024-06-06 | $23.88 | $23.88 | $23.82 | $23.84 | $23.75 | 1,454 |
2024-06-05 | $24.01 | $24.14 | $24.01 | $24.14 | $24.05 | 1,425 |
2024-06-04 | $23.68 | $23.79 | $23.60 | $23.60 | $23.51 | 3,204 |
2024-06-03 | $25.12 | $25.12 | $24.10 | $24.31 | $24.22 | 5,769 |
2024-05-31 | $24.00 | $24.49 | $23.97 | $24.49 | $24.40 | 5,996 |
2024-05-30 | $23.68 | $24.05 | $23.68 | $24.01 | $23.92 | 2,313 |
2024-05-29 | $23.25 | $23.56 | $23.25 | $23.44 | $23.36 | 3,935 |
2024-05-28 | $24.24 | $24.25 | $24.04 | $24.04 | $23.96 | 2,993 |
2024-05-24 | $24.13 | $24.15 | $24.02 | $24.15 | $24.07 | 934 |
2024-05-23 | $24.33 | $24.33 | $23.67 | $23.67 | $23.59 | 9,270 |
2024-05-22 | $24.87 | $24.93 | $24.37 | $24.49 | $24.40 | 4,504 |
2024-05-21 | $24.82 | $24.82 | $24.70 | $24.76 | $24.67 | 1,993 |
2024-05-20 | $24.99 | $24.99 | $24.90 | $24.90 | $24.81 | 684 |
2024-05-17 | $24.93 | $25.00 | $24.90 | $24.90 | $24.90 | 1,684 |
2024-05-16 | $25.14 | $25.14 | $24.78 | $25.01 | $25.01 | 2,360 |
2024-05-15 | $25.16 | $25.24 | $24.85 | $25.20 | $25.20 | 5,902 |
2024-05-14 | $25.00 | $25.04 | $24.89 | $24.89 | $24.89 | 3,205 |
2024-05-13 | $24.65 | $24.65 | $24.50 | $24.50 | $24.50 | 377 |
2024-05-10 | $24.61 | $24.61 | $24.35 | $24.35 | $24.35 | 260 |
2024-05-09 | $24.68 | $24.68 | $24.25 | $24.61 | $24.61 | 3,329 |
2024-05-08 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 135 |
2024-05-07 | $24.47 | $24.57 | $24.21 | $24.21 | $24.21 | 5,731 |
2024-05-06 | $23.64 | $24.17 | $23.64 | $24.10 | $24.10 | 7,436 |
2024-05-03 | $23.74 | $23.74 | $23.52 | $23.65 | $23.65 | 2,968 |
2024-05-02 | $22.94 | $23.21 | $22.94 | $23.21 | $23.21 | 1,329 |
2024-05-01 | $22.53 | $22.58 | $22.53 | $22.58 | $22.58 | 414 |
2024-04-30 | $22.97 | $22.97 | $22.57 | $22.57 | $22.57 | 979 |
2024-04-29 | $23.27 | $23.31 | $23.27 | $23.31 | $23.31 | 2,220 |
2024-04-26 | $22.81 | $23.13 | $22.81 | $23.00 | $23.00 | 6,854 |
2024-04-25 | $22.34 | $22.66 | $22.34 | $22.66 | $22.66 | 338 |
2024-04-24 | $22.85 | $23.01 | $22.85 | $23.01 | $23.01 | 1,783 |
2024-04-23 | $23.08 | $23.31 | $23.08 | $23.16 | $23.16 | 3,604 |
2024-04-22 | $22.21 | $22.37 | $22.21 | $22.31 | $22.31 | 1,013 |
2024-04-19 | $21.46 | $21.97 | $21.46 | $21.97 | $21.97 | 18,367 |
2024-04-18 | $21.93 | $22.08 | $21.57 | $21.62 | $21.62 | 5,952 |
2024-04-17 | $22.29 | $22.29 | $21.60 | $21.60 | $21.60 | 6,488 |
2024-04-16 | $21.83 | $21.92 | $21.81 | $21.92 | $21.92 | 3,575 |
2024-04-15 | $22.43 | $22.54 | $22.09 | $22.18 | $22.18 | 2,223 |
2024-04-12 | $22.75 | $22.82 | $22.40 | $22.56 | $22.56 | 17,089 |
2024-04-11 | $23.20 | $23.42 | $23.17 | $23.29 | $23.29 | 6,950 |
2024-04-10 | $23.66 | $23.66 | $22.96 | $23.13 | $23.13 | 9,288 |
2024-04-09 | $24.33 | $24.50 | $24.33 | $24.50 | $24.50 | 433 |
2024-04-08 | $24.18 | $24.29 | $24.18 | $24.29 | $24.29 | 514 |
2024-04-05 | $23.78 | $24.01 | $23.77 | $24.00 | $24.00 | 2,606 |
2024-04-04 | $24.67 | $24.84 | $23.67 | $23.85 | $23.85 | 26,255 |
2024-04-03 | $23.70 | $24.28 | $23.70 | $24.13 | $24.13 | 5,126 |
2024-04-02 | $24.30 | $24.30 | $23.55 | $23.82 | $23.82 | 29,987 |
2024-04-01 | $25.17 | $25.28 | $24.75 | $24.77 | $24.77 | 6,841 |
2024-03-28 | $25.10 | $25.67 | $25.03 | $25.39 | $25.39 | 39,805 |
2024-03-27 | $24.42 | $25.01 | $24.36 | $25.01 | $25.01 | 8,017 |
2024-03-26 | $24.60 | $24.88 | $23.92 | $23.95 | $23.95 | 34,360 |
2024-03-25 | $24.39 | $24.39 | $24.05 | $24.26 | $24.26 | 10,126 |
2024-03-22 | $24.96 | $24.96 | $24.16 | $24.16 | $24.16 | 2,733 |
2024-03-21 | $24.57 | $24.92 | $24.46 | $24.85 | $24.85 | 27,272 |
2024-03-20 | $23.53 | $24.22 | $23.42 | $24.22 | $24.22 | 4,063 |
2024-03-19 | $23.22 | $23.58 | $23.19 | $23.44 | $23.40 | 4,047 |
2024-03-18 | $23.32 | $23.51 | $23.17 | $23.17 | $23.17 | 14,563 |
2024-03-15 | $23.35 | $23.36 | $23.06 | $23.35 | $23.35 | 5,627 |
2024-03-14 | $23.35 | $23.35 | $22.90 | $23.06 | $23.06 | 11,968 |
2024-03-13 | $24.06 | $24.10 | $23.81 | $23.85 | $23.85 | 6,537 |
2024-03-12 | $23.77 | $23.87 | $23.71 | $23.71 | $23.71 | 3,177 |
2024-03-11 | $24.21 | $24.21 | $23.74 | $23.99 | $23.99 | 3,108 |
2024-03-08 | $24.41 | $24.70 | $24.09 | $24.21 | $24.21 | 6,814 |
2024-03-07 | $24.32 | $24.32 | $24.26 | $24.26 | $24.26 | 1,217 |
2024-03-06 | $23.94 | $24.03 | $23.80 | $23.80 | $23.80 | 4,106 |
2024-03-05 | $23.95 | $24.05 | $23.72 | $23.75 | $23.75 | 5,616 |
2024-03-04 | $24.31 | $24.31 | $23.93 | $23.95 | $23.95 | 6,428 |
2024-03-01 | $24.20 | $24.25 | $23.80 | $24.21 | $24.21 | 16,888 |
2024-02-29 | $24.49 | $24.49 | $23.87 | $24.05 | $24.05 | 11,149 |
2024-02-28 | $23.65 | $24.04 | $23.63 | $23.67 | $23.67 | 20,956 |
2024-02-27 | $24.26 | $24.26 | $24.03 | $24.08 | $24.08 | 5,369 |
2024-02-26 | $23.44 | $23.73 | $23.44 | $23.73 | $23.73 | 3,580 |
2024-02-23 | $23.52 | $23.74 | $23.40 | $23.67 | $23.67 | 4,762 |
2024-02-22 | $23.44 | $23.54 | $23.27 | $23.54 | $23.54 | 12,797 |
2024-02-21 | $23.48 | $23.48 | $23.09 | $23.37 | $23.37 | 6,672 |
2024-02-20 | $23.53 | $23.69 | $23.46 | $23.51 | $23.51 | 4,834 |
2024-02-16 | $24.28 | $24.44 | $23.95 | $24.02 | $24.02 | 19,286 |
2024-02-15 | $24.16 | $24.67 | $23.99 | $24.60 | $24.60 | 11,389 |
2024-02-14 | $23.06 | $23.46 | $22.80 | $23.43 | $23.43 | 7,858 |
2024-02-13 | $23.36 | $23.36 | $22.36 | $22.60 | $22.60 | 20,926 |
2024-02-12 | $23.99 | $24.53 | $23.95 | $24.42 | $24.42 | 14,565 |
2024-02-09 | $23.09 | $23.52 | $22.95 | $23.48 | $23.48 | 7,016 |
2024-02-08 | $22.53 | $22.98 | $22.36 | $22.98 | $22.98 | 5,599 |
2024-02-07 | $22.50 | $22.50 | $22.10 | $22.33 | $22.33 | 5,914 |
2024-02-06 | $22.05 | $22.42 | $22.05 | $22.35 | $22.35 | 6,424 |
2024-02-05 | $22.37 | $22.37 | $21.83 | $22.23 | $22.23 | 14,698 |
2024-02-02 | $22.66 | $23.14 | $22.66 | $23.01 | $23.01 | 10,762 |
2024-02-01 | $23.17 | $23.20 | $22.57 | $23.17 | $23.17 | 5,675 |
2024-01-31 | $24.00 | $24.00 | $22.72 | $22.72 | $22.72 | 7,521 |
2024-01-30 | $23.97 | $24.00 | $23.77 | $23.98 | $23.98 | 9,629 |
2024-01-29 | $23.86 | $24.10 | $23.42 | $24.10 | $24.10 | 8,382 |
2024-01-26 | $24.04 | $24.04 | $23.57 | $23.65 | $23.65 | 8,297 |
2024-01-25 | $24.02 | $24.02 | $23.20 | $23.63 | $23.63 | 7,559 |
2024-01-24 | $24.05 | $24.06 | $23.21 | $23.21 | $23.21 | 20,583 |
2024-01-23 | $24.39 | $24.39 | $23.47 | $23.60 | $23.60 | 12,161 |
2024-01-22 | $23.52 | $23.89 | $23.51 | $23.86 | $23.86 | 20,140 |
2024-01-19 | $22.61 | $22.93 | $22.18 | $22.93 | $22.93 | 10,312 |
2024-01-18 | $22.12 | $22.49 | $22.08 | $22.46 | $22.46 | 9,399 |
2024-01-17 | $21.71 | $22.09 | $21.66 | $21.95 | $21.95 | 11,476 |
2024-01-16 | $22.77 | $22.77 | $22.39 | $22.46 | $22.46 | 10,668 |
2024-01-12 | $23.57 | $23.57 | $22.92 | $23.00 | $23.00 | 6,837 |
2024-01-11 | $23.16 | $23.16 | $22.60 | $23.11 | $23.11 | 18,544 |
2024-01-10 | $23.16 | $23.40 | $23.15 | $23.37 | $23.37 | 14,348 |
2024-01-09 | $23.27 | $23.51 | $23.16 | $23.26 | $23.26 | 6,840 |
2024-01-08 | $22.97 | $23.78 | $22.90 | $23.78 | $23.78 | 9,832 |
2024-01-05 | $22.90 | $23.55 | $22.60 | $22.90 | $22.90 | 12,231 |
2024-01-04 | $23.38 | $23.46 | $23.23 | $23.23 | $23.23 | 4,884 |
2024-01-03 | $23.85 | $23.91 | $23.35 | $23.42 | $23.42 | 17,205 |
2024-01-02 | $24.66 | $24.73 | $24.19 | $24.48 | $24.48 | 43,902 |
2023-12-29 | $25.36 | $25.52 | $24.93 | $24.95 | $24.95 | 22,632 |
2023-12-28 | $25.65 | $25.85 | $25.44 | $25.74 | $25.74 | 33,363 |
2023-12-27 | $25.90 | $25.97 | $25.50 | $25.77 | $25.77 | 26,006 |
2023-12-26 | $25.18 | $26.00 | $25.09 | $26.00 | $26.00 | 25,732 |
2023-12-22 | $24.76 | $25.07 | $24.71 | $24.86 | $24.86 | 15,153 |
2023-12-21 | $24.30 | $24.55 | $24.02 | $24.54 | $24.54 | 16,583 |
2023-12-20 | $24.97 | $25.21 | $23.89 | $23.93 | $23.93 | 51,975 |
2023-12-19 | $24.45 | $24.97 | $24.43 | $24.88 | $24.76 | 20,117 |
2023-12-18 | $24.30 | $24.31 | $23.86 | $23.93 | $23.82 | 12,308 |
2023-12-15 | $24.80 | $24.98 | $23.91 | $24.05 | $23.94 | 9,348 |
2023-12-14 | $23.81 | $24.85 | $23.81 | $24.70 | $24.59 | 44,496 |
2023-12-13 | $21.70 | $23.10 | $21.70 | $23.07 | $22.97 | 19,334 |
2023-12-12 | $21.57 | $21.80 | $21.57 | $21.61 | $21.52 | 12,400 |
2023-12-11 | $21.59 | $21.87 | $21.49 | $21.79 | $21.69 | 9,307 |
2023-12-08 | $21.55 | $21.64 | $21.27 | $21.45 | $21.35 | 4,184 |
2023-12-07 | $21.01 | $21.18 | $20.77 | $21.18 | $21.09 | 2,509 |
2023-12-06 | $21.38 | $21.68 | $20.78 | $20.78 | $20.69 | 8,398 |
2023-12-05 | $21.46 | $21.46 | $20.87 | $20.87 | $20.78 | 4,549 |
2023-12-04 | $21.26 | $21.53 | $21.13 | $21.53 | $21.43 | 7,369 |
2023-12-01 | $19.88 | $20.98 | $19.88 | $20.98 | $20.88 | 5,867 |
2023-11-30 | $19.82 | $19.86 | $19.79 | $19.86 | $19.77 | 1,491 |
2023-11-29 | $20.75 | $20.75 | $19.73 | $19.73 | $19.64 | 6,547 |
2023-11-28 | $19.48 | $19.83 | $19.47 | $19.59 | $19.50 | 2,945 |
2023-11-27 | $20.58 | $20.58 | $19.76 | $19.80 | $19.71 | 3,183 |
2023-11-24 | $19.94 | $19.95 | $19.93 | $19.95 | $19.86 | 944 |
2023-11-22 | $19.83 | $20.04 | $19.52 | $20.04 | $19.95 | 2,495 |
2023-11-21 | $19.69 | $19.69 | $19.52 | $19.52 | $19.43 | 2,749 |
2023-11-20 | $20.26 | $20.26 | $19.97 | $19.99 | $19.90 | 3,927 |
2023-11-17 | $19.91 | $19.93 | $19.81 | $19.86 | $19.77 | 5,518 |
2023-11-16 | $19.92 | $19.97 | $19.38 | $19.41 | $19.32 | 12,016 |
2023-11-15 | $20.36 | $20.63 | $20.06 | $20.32 | $20.23 | 6,098 |
2023-11-14 | $18.93 | $20.01 | $18.93 | $19.99 | $19.90 | 14,289 |
2023-11-13 | $17.92 | $18.03 | $17.92 | $18.03 | $17.94 | 1,231 |
2023-11-10 | $17.70 | $18.02 | $17.61 | $18.02 | $18.02 | 2,865 |
2023-11-09 | $18.26 | $18.26 | $17.69 | $17.76 | $17.76 | 11,200 |
2023-11-08 | $18.84 | $18.84 | $18.10 | $18.16 | $18.16 | 5,040 |
2023-11-07 | $18.73 | $18.73 | $18.40 | $18.51 | $18.51 | 2,711 |
2023-11-06 | $19.35 | $19.35 | $18.73 | $18.77 | $18.77 | 3,317 |
2023-11-03 | $19.17 | $19.45 | $19.00 | $19.37 | $19.37 | 12,073 |
2023-11-02 | $17.80 | $18.15 | $17.77 | $18.15 | $18.15 | 5,242 |
2023-11-01 | $16.88 | $17.23 | $16.85 | $17.23 | $17.23 | 5,604 |
2023-10-31 | $16.91 | $17.16 | $16.91 | $17.11 | $17.11 | 3,227 |
2023-10-30 | $16.76 | $16.83 | $16.66 | $16.83 | $16.83 | 899 |
2023-10-27 | $16.99 | $16.99 | $16.47 | $16.47 | $16.47 | 7,080 |
2023-10-26 | $17.07 | $17.07 | $16.86 | $16.99 | $16.99 | 1,768 |
2023-10-25 | $17.17 | $17.17 | $16.92 | $16.92 | $16.92 | 1,770 |
2023-10-24 | $17.50 | $17.50 | $17.21 | $17.36 | $17.36 | 31,489 |
2023-10-23 | $18.05 | $18.05 | $17.17 | $17.17 | $17.17 | 5,779 |
2023-10-20 | $17.65 | $17.70 | $17.44 | $17.47 | $17.47 | 4,845 |
2023-10-19 | $18.31 | $18.31 | $17.90 | $17.90 | $17.90 | 944 |
2023-10-18 | $19.30 | $19.30 | $18.43 | $18.49 | $18.49 | 8,194 |
2023-10-17 | $18.67 | $19.41 | $18.67 | $19.20 | $19.20 | 4,302 |
2023-10-16 | $18.53 | $18.77 | $18.53 | $18.77 | $18.77 | 2,571 |
2023-10-13 | $18.68 | $18.68 | $18.12 | $18.12 | $18.12 | 1,188 |
2023-10-12 | $18.97 | $18.97 | $18.40 | $18.54 | $18.54 | 2,556 |
2023-10-11 | $19.54 | $19.54 | $19.01 | $19.27 | $19.27 | 3,776 |
2023-10-10 | $19.15 | $19.61 | $19.12 | $19.61 | $19.61 | 5,356 |
2023-10-09 | $18.47 | $18.90 | $18.47 | $18.79 | $18.79 | 3,985 |
2023-10-06 | $18.77 | $18.77 | $18.51 | $18.51 | $18.51 | 919 |
2023-10-05 | $18.14 | $18.30 | $18.10 | $18.30 | $18.30 | 1,539 |
2023-10-04 | $18.44 | $18.44 | $18.37 | $18.37 | $18.37 | 238 |
2023-10-03 | $18.73 | $18.73 | $18.30 | $18.30 | $18.30 | 6,307 |
2023-10-02 | $19.27 | $19.43 | $18.90 | $18.93 | $18.93 | 8,095 |
2023-09-29 | $19.84 | $19.84 | $19.45 | $19.45 | $19.45 | 1,464 |
2023-09-28 | $19.56 | $19.74 | $19.56 | $19.68 | $19.68 | 5,580 |
2023-09-27 | $19.19 | $19.36 | $19.19 | $19.24 | $19.24 | 1,999 |
2023-09-26 | $19.21 | $19.21 | $18.88 | $18.88 | $18.88 | 3,324 |
2023-09-25 | $19.27 | $19.44 | $19.27 | $19.44 | $19.44 | 792 |
2023-09-22 | $19.61 | $19.61 | $19.32 | $19.32 | $19.32 | 333 |
2023-09-21 | $19.89 | $19.94 | $19.43 | $19.43 | $19.43 | 6,404 |
2023-09-20 | $20.49 | $20.63 | $20.02 | $20.02 | $20.02 | 1,223 |
2023-09-19 | $20.42 | $20.42 | $20.41 | $20.41 | $20.34 | 277 |
2023-09-18 | $20.56 | $20.65 | $20.50 | $20.50 | $20.44 | 653 |
2023-09-15 | $20.72 | $20.73 | $20.69 | $20.73 | $20.73 | 2,947 |
2023-09-14 | $21.06 | $21.12 | $21.06 | $21.12 | $21.12 | 896 |
2023-09-13 | $20.50 | $20.61 | $20.46 | $20.46 | $20.46 | 808 |
2023-09-12 | $20.71 | $20.71 | $20.66 | $20.66 | $20.66 | 2,988 |
2023-09-11 | $21.01 | $21.01 | $20.73 | $20.73 | $20.73 | 2,447 |
2023-09-08 | $20.85 | $20.85 | $20.70 | $20.70 | $20.70 | 1,905 |
2023-09-07 | $20.80 | $20.90 | $20.80 | $20.86 | $20.86 | 4,926 |
2023-09-06 | $21.68 | $21.68 | $21.20 | $21.22 | $21.22 | 1,399 |
2023-09-05 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1,035 |
2023-09-01 | $22.78 | $22.78 | $22.65 | $22.65 | $22.65 | 1,555 |
2023-08-31 | $22.44 | $22.44 | $22.21 | $22.21 | $22.21 | 4,242 |
2023-08-30 | $21.87 | $22.38 | $21.42 | $22.26 | $22.26 | 9,441 |
2023-08-29 | $21.51 | $22.06 | $21.51 | $22.05 | $22.05 | 2,459 |
2023-08-28 | $21.70 | $21.70 | $21.48 | $21.53 | $21.53 | 3,784 |
2023-08-25 | $21.24 | $21.30 | $21.06 | $21.12 | $21.12 | 7,944 |
2023-08-24 | $21.68 | $21.68 | $21.03 | $21.03 | $21.03 | 2,813 |
2023-08-23 | $21.24 | $21.58 | $21.24 | $21.48 | $21.48 | 2,668 |
2023-08-22 | $21.11 | $21.11 | $21.07 | $21.08 | $21.08 | 1,200 |
2023-08-21 | $21.17 | $21.23 | $21.02 | $21.16 | $21.16 | 4,129 |
2023-08-18 | $21.42 | $21.42 | $21.36 | $21.36 | $21.36 | 684 |
2023-08-17 | $21.48 | $21.48 | $21.17 | $21.19 | $21.19 | 5,800 |
2023-08-16 | $21.90 | $21.90 | $21.65 | $21.65 | $21.65 | 1,314 |
2023-08-15 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 562 |
2023-08-14 | $22.44 | $22.64 | $22.44 | $22.64 | $22.64 | 1,530 |
2023-08-11 | $22.82 | $22.95 | $22.82 | $22.86 | $22.86 | 3,698 |
2023-08-10 | $23.44 | $23.51 | $22.93 | $22.93 | $22.93 | 1,746 |
2023-08-09 | $23.17 | $23.34 | $22.92 | $23.08 | $23.08 | 3,391 |
2023-08-08 | $22.98 | $23.44 | $22.96 | $23.44 | $23.44 | 4,616 |
2023-08-07 | $23.67 | $23.77 | $23.41 | $23.77 | $23.77 | 1,680 |
2023-08-04 | $23.56 | $23.69 | $23.46 | $23.48 | $23.48 | 1,288 |
2023-08-03 | $23.53 | $23.73 | $23.48 | $23.55 | $23.55 | 5,067 |
2023-08-02 | $23.29 | $23.72 | $23.29 | $23.72 | $23.72 | 4,054 |
2023-08-01 | $23.95 | $24.13 | $23.86 | $24.13 | $24.13 | 1,364 |
2023-07-31 | $24.23 | $24.34 | $24.23 | $24.34 | $24.34 | 1,737 |
2023-07-28 | $23.72 | $24.03 | $23.72 | $23.93 | $23.93 | 2,465 |
2023-07-27 | $24.10 | $24.10 | $23.50 | $23.50 | $23.50 | 3,836 |
2023-07-26 | $23.69 | $24.05 | $23.69 | $23.97 | $23.97 | 2,766 |
2023-07-25 | $23.90 | $23.93 | $23.70 | $23.70 | $23.70 | 2,376 |
2023-07-24 | $23.73 | $23.83 | $23.70 | $23.72 | $23.72 | 3,286 |
2023-07-21 | $23.60 | $23.66 | $23.42 | $23.42 | $23.42 | 1,761 |
2023-07-20 | $23.70 | $23.70 | $23.51 | $23.59 | $23.59 | 4,211 |
2023-07-19 | $23.92 | $24.00 | $23.74 | $24.00 | $24.00 | 3,702 |
2023-07-18 | $23.50 | $23.72 | $23.50 | $23.72 | $23.72 | 1,537 |
2023-07-17 | $23.03 | $23.10 | $23.03 | $23.10 | $23.10 | 414 |
2023-07-14 | $22.65 | $22.71 | $22.54 | $22.71 | $22.71 | 1,853 |
2023-07-13 | $22.83 | $23.16 | $22.83 | $23.16 | $23.16 | 724 |
2023-07-12 | $22.78 | $23.10 | $22.71 | $22.85 | $22.85 | 4,231 |
2023-07-11 | $22.04 | $22.39 | $22.04 | $22.39 | $22.39 | 2,077 |
2023-07-10 | $21.85 | $21.94 | $21.85 | $21.94 | $21.94 | 984 |
2023-07-07 | $21.31 | $21.76 | $21.31 | $21.43 | $21.43 | 1,210 |
2023-07-06 | $21.02 | $21.02 | $20.63 | $21.00 | $21.00 | 5,657 |
2023-07-05 | $22.21 | $22.21 | $21.65 | $21.65 | $21.65 | 4,596 |
2023-07-03 | $22.13 | $22.32 | $22.13 | $22.32 | $22.32 | 2,022 |
2023-06-30 | $22.25 | $22.28 | $22.09 | $22.09 | $22.09 | 4,175 |
2023-06-29 | $21.92 | $21.99 | $21.83 | $21.99 | $21.99 | 4,158 |
2023-06-28 | $21.31 | $21.31 | $21.18 | $21.21 | $21.21 | 960 |
2023-06-27 | $21.06 | $21.35 | $21.06 | $21.12 | $21.12 | 2,531 |
2023-06-26 | $20.06 | $20.64 | $20.06 | $20.49 | $20.49 | 3,447 |
2023-06-23 | $20.54 | $20.54 | $20.12 | $20.23 | $20.23 | 12,890 |
2023-06-22 | $21.41 | $21.41 | $20.72 | $20.90 | $20.90 | 8,100 |
2023-06-21 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 479 |
2023-06-20 | $21.52 | $21.64 | $21.52 | $21.56 | $21.51 | 934 |
2023-06-16 | $22.03 | $22.25 | $21.68 | $21.69 | $21.64 | 3,570 |
2023-06-15 | $21.46 | $21.86 | $21.46 | $21.83 | $21.78 | 3,444 |
2023-06-14 | $22.40 | $22.40 | $21.41 | $21.50 | $21.45 | 6,861 |
2023-06-13 | $21.79 | $22.25 | $21.79 | $22.10 | $22.05 | 13,140 |
2023-06-12 | $21.43 | $21.86 | $21.43 | $21.71 | $21.66 | 7,923 |
2023-06-09 | $21.87 | $21.87 | $21.52 | $21.57 | $21.52 | 2,948 |
2023-06-08 | $22.26 | $22.26 | $21.77 | $21.98 | $21.93 | 9,235 |
2023-06-07 | $22.04 | $22.44 | $22.04 | $22.31 | $22.26 | 4,256 |
2023-06-06 | $21.02 | $21.35 | $21.02 | $21.29 | $21.25 | 4,649 |
2023-06-05 | $20.19 | $20.20 | $20.02 | $20.12 | $20.08 | 4,504 |
2023-06-02 | $19.65 | $21.00 | $19.65 | $21.00 | $20.95 | 12,407 |
2023-06-01 | $19.05 | $19.53 | $19.05 | $19.40 | $19.35 | 5,677 |
2023-05-31 | $19.40 | $19.40 | $18.90 | $19.09 | $19.04 | 2,821 |
2023-05-30 | $19.92 | $19.92 | $19.55 | $19.55 | $19.50 | 2,539 |
2023-05-26 | $19.31 | $19.85 | $19.31 | $19.78 | $19.74 | 2,139 |
2023-05-25 | $19.40 | $19.40 | $19.08 | $19.32 | $19.27 | 2,393 |
2023-05-24 | $19.59 | $19.62 | $19.17 | $19.49 | $19.45 | 4,201 |
2023-05-23 | $20.41 | $20.56 | $19.98 | $19.98 | $19.94 | 2,476 |
2023-05-22 | $20.03 | $20.03 | $20.03 | $20.03 | $19.99 | 953 |
2023-05-19 | $20.20 | $20.20 | $19.63 | $19.73 | $19.73 | 2,654 |
2023-05-18 | $19.82 | $20.07 | $19.82 | $20.07 | $20.07 | 1,413 |
2023-05-17 | $19.16 | $19.71 | $19.16 | $19.71 | $19.71 | 5,000 |
2023-05-16 | $18.91 | $19.00 | $18.83 | $18.83 | $18.83 | 2,570 |
2023-05-15 | $18.96 | $19.35 | $18.96 | $19.25 | $19.25 | 7,661 |
2023-05-12 | $18.91 | $18.91 | $18.66 | $18.85 | $18.85 | 3,316 |
2023-05-11 | $19.09 | $19.09 | $18.85 | $18.99 | $18.99 | 6,102 |
2023-05-10 | $19.01 | $19.35 | $19.01 | $19.25 | $19.25 | 3,474 |
2023-05-09 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 64 |
2023-05-08 | $19.70 | $19.70 | $19.37 | $19.37 | $19.37 | 2,488 |
2023-05-05 | $19.37 | $19.62 | $19.01 | $19.56 | $19.56 | 3,049 |
2023-05-04 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 3,404 |
2023-05-03 | $19.43 | $19.77 | $19.14 | $19.14 | $19.14 | 3,701 |
2023-05-02 | $19.02 | $19.17 | $18.64 | $19.17 | $19.17 | 8,126 |
2023-05-01 | $19.68 | $20.11 | $19.68 | $19.90 | $19.90 | 7,478 |
2023-04-28 | $19.25 | $19.98 | $19.25 | $19.90 | $19.90 | 1,195 |
2023-04-27 | $19.13 | $19.51 | $19.13 | $19.51 | $19.51 | 2,488 |
2023-04-26 | $19.25 | $19.32 | $18.86 | $18.92 | $18.92 | 2,266 |
2023-04-25 | $19.66 | $19.67 | $19.33 | $19.33 | $19.33 | 9,507 |
2023-04-24 | $20.43 | $20.44 | $20.37 | $20.39 | $20.39 | 1,758 |
2023-04-21 | $20.34 | $20.47 | $20.12 | $20.38 | $20.38 | 3,600 |
2023-04-20 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 347 |
2023-04-19 | $20.30 | $20.64 | $20.29 | $20.64 | $20.64 | 8,443 |
2023-04-18 | $20.91 | $20.91 | $20.36 | $20.54 | $20.54 | 3,545 |
2023-04-17 | $20.61 | $20.75 | $20.54 | $20.75 | $20.75 | 1,314 |
2023-04-14 | $20.67 | $21.10 | $20.34 | $20.49 | $20.49 | 1,700 |
2023-04-13 | $20.68 | $21.01 | $20.68 | $20.86 | $20.86 | 9,345 |
2023-04-12 | $21.15 | $21.15 | $20.50 | $20.50 | $20.50 | 10,638 |
2023-04-11 | $20.77 | $20.99 | $20.77 | $20.83 | $20.83 | 2,751 |
2023-04-10 | $20.08 | $20.55 | $20.08 | $20.55 | $20.55 | 7,697 |
2023-04-06 | $19.92 | $20.07 | $19.92 | $20.06 | $20.06 | 2,160 |
2023-04-05 | $20.06 | $20.07 | $19.75 | $20.06 | $20.06 | 2,966 |
2023-04-04 | $21.13 | $21.13 | $20.24 | $20.36 | $20.36 | 6,228 |
2023-04-03 | $21.21 | $21.38 | $20.80 | $21.23 | $21.23 | 7,921 |
2023-03-31 | $21.00 | $21.20 | $20.98 | $21.20 | $21.20 | 3,535 |
2023-03-30 | $20.45 | $20.81 | $20.30 | $20.43 | $20.43 | 5,709 |
2023-03-29 | $20.59 | $20.80 | $20.23 | $20.42 | $20.42 | 3,927 |
2023-03-28 | $20.40 | $20.40 | $20.20 | $20.20 | $20.20 | 557 |
2023-03-27 | $20.06 | $20.18 | $20.06 | $20.18 | $20.18 | 1,714 |
2023-03-24 | $19.00 | $19.67 | $19.00 | $19.67 | $19.67 | 6,511 |
2023-03-23 | $19.93 | $19.99 | $19.22 | $19.41 | $19.41 | 4,112 |
2023-03-22 | $20.53 | $20.53 | $19.50 | $19.50 | $19.50 | 7,750 |
2023-03-21 | $20.80 | $20.80 | $20.64 | $20.76 | $20.76 | 2,311 |
2023-03-20 | $20.51 | $20.51 | $20.12 | $20.13 | $20.13 | 20,233 |
2023-03-17 | $20.75 | $20.75 | $19.59 | $19.59 | $19.59 | 5,316 |
2023-03-16 | $19.53 | $20.72 | $19.53 | $20.72 | $20.72 | 6,364 |
2023-03-15 | $19.68 | $20.02 | $19.57 | $19.89 | $19.89 | 14,040 |
2023-03-14 | $21.10 | $21.36 | $20.59 | $20.72 | $20.72 | 5,581 |
2023-03-13 | $20.21 | $20.68 | $19.98 | $19.98 | $19.98 | 16,257 |
2023-03-10 | $22.00 | $22.00 | $20.53 | $21.01 | $21.01 | 18,181 |
2023-03-09 | $22.36 | $22.55 | $22.07 | $22.12 | $22.12 | 4,473 |
2023-03-08 | $22.67 | $23.22 | $22.60 | $23.20 | $23.20 | 4,289 |
2023-03-07 | $23.33 | $23.33 | $23.10 | $23.11 | $23.11 | 1,848 |
2023-03-06 | $24.80 | $24.80 | $23.52 | $23.59 | $23.59 | 6,978 |
2023-03-03 | $24.22 | $24.79 | $24.22 | $24.71 | $24.71 | 1,370 |
2023-03-02 | $23.73 | $24.12 | $23.42 | $24.12 | $24.12 | 4,948 |
2023-03-01 | $24.33 | $24.33 | $23.91 | $24.03 | $24.03 | 922 |
2023-02-28 | $24.00 | $24.25 | $23.94 | $23.94 | $23.94 | 2,734 |
2023-02-27 | $24.10 | $24.24 | $23.90 | $23.90 | $23.90 | 6,998 |
2023-02-24 | $23.59 | $23.82 | $23.39 | $23.82 | $23.82 | 2,079 |
2023-02-23 | $23.67 | $24.23 | $23.67 | $24.23 | $24.23 | 4,168 |
2023-02-22 | $23.98 | $24.02 | $23.84 | $23.89 | $23.89 | 1,665 |
2023-02-21 | $24.14 | $24.14 | $23.76 | $23.77 | $23.77 | 3,280 |
2023-02-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,858 |
2023-02-16 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1,784 |
2023-02-15 | $24.78 | $25.56 | $24.78 | $25.56 | $25.56 | 9,545 |
2023-02-14 | $24.74 | $25.17 | $24.74 | $25.12 | $25.12 | 5,084 |
2023-02-13 | $24.66 | $25.21 | $24.66 | $25.17 | $25.17 | 12,743 |
2023-02-10 | $24.38 | $24.62 | $24.38 | $24.62 | $24.62 | 467 |
2023-02-09 | $25.50 | $25.50 | $24.50 | $24.50 | $24.50 | 1,745 |
2023-02-08 | $25.61 | $25.66 | $25.14 | $25.14 | $25.14 | 4,374 |
2023-02-07 | $25.20 | $25.93 | $25.20 | $25.93 | $25.93 | 5,811 |
2023-02-06 | $26.41 | $26.41 | $25.31 | $25.55 | $25.55 | 3,953 |
2023-02-03 | $26.15 | $26.82 | $26.15 | $26.46 | $26.46 | 10,375 |
2023-02-02 | $26.03 | $26.67 | $26.03 | $26.57 | $26.57 | 7,400 |
2023-02-01 | $24.47 | $25.87 | $24.11 | $25.40 | $25.40 | 30,781 |
2023-01-31 | $23.86 | $24.66 | $23.85 | $24.66 | $24.66 | 7,776 |
2023-01-30 | $23.73 | $23.79 | $23.55 | $23.55 | $23.55 | 5,157 |
2023-01-27 | $24.05 | $24.05 | $24.02 | $24.02 | $24.02 | 648 |
2023-01-26 | $23.83 | $24.25 | $23.54 | $23.83 | $23.83 | 5,390 |
2023-01-25 | $23.46 | $23.50 | $23.46 | $23.50 | $23.50 | 1,835 |
2023-01-24 | $22.69 | $23.62 | $22.69 | $23.50 | $23.50 | 27,980 |
2023-01-23 | $23.21 | $23.66 | $23.21 | $23.62 | $23.62 | 18,912 |
2023-01-20 | $22.75 | $23.06 | $22.73 | $23.06 | $23.06 | 2,109 |
2023-01-19 | $22.52 | $22.52 | $22.06 | $22.41 | $22.41 | 13,071 |
2023-01-18 | $23.86 | $24.00 | $22.82 | $22.82 | $22.82 | 4,867 |
2023-01-17 | $23.83 | $23.83 | $23.52 | $23.55 | $23.55 | 4,766 |
2023-01-13 | $23.17 | $23.77 | $23.17 | $23.77 | $23.77 | 13,160 |
2023-01-12 | $22.73 | $23.44 | $22.73 | $23.44 | $23.44 | 40,588 |
2023-01-11 | $22.31 | $22.82 | $22.29 | $22.82 | $22.82 | 37,671 |
2023-01-10 | $21.65 | $22.31 | $21.65 | $22.31 | $22.31 | 8,783 |
2023-01-09 | $22.00 | $22.22 | $21.74 | $21.74 | $21.74 | 10,735 |
2023-01-06 | $21.38 | $21.85 | $21.38 | $21.73 | $21.73 | 8,941 |
2023-01-05 | $20.75 | $20.89 | $20.65 | $20.80 | $20.80 | 3,859 |
2023-01-04 | $20.75 | $21.42 | $20.75 | $21.18 | $21.18 | 5,743 |
2023-01-03 | $20.85 | $20.85 | $20.50 | $20.69 | $20.69 | 4,265 |
2022-12-30 | $20.65 | $20.82 | $20.43 | $20.77 | $20.77 | 5,990 |
2022-12-29 | $20.64 | $20.97 | $20.64 | $20.96 | $20.96 | 7,995 |
2022-12-28 | $20.76 | $20.83 | $20.02 | $20.02 | $20.02 | 14,635 |
2022-12-27 | $20.80 | $20.92 | $20.48 | $20.86 | $20.86 | 7,707 |
2022-12-23 | $20.71 | $20.80 | $20.53 | $20.67 | $20.67 | 6,420 |
2022-12-22 | $20.35 | $20.56 | $20.01 | $20.56 | $20.56 | 12,369 |
2022-12-21 | $20.97 | $21.13 | $20.95 | $21.13 | $21.06 | 5,681 |
2022-12-20 | $20.49 | $20.69 | $19.79 | $20.52 | $20.46 | 60,745 |
2022-12-19 | $20.66 | $20.66 | $20.29 | $20.45 | $20.38 | 10,004 |
2022-12-16 | $20.62 | $20.74 | $20.50 | $20.74 | $20.67 | 21,829 |
2022-12-15 | $21.37 | $21.50 | $21.07 | $21.11 | $21.04 | 7,522 |
2022-12-14 | $22.61 | $22.87 | $21.72 | $22.30 | $22.22 | 12,045 |
2022-12-13 | $23.61 | $23.85 | $22.49 | $22.58 | $22.58 | 7,304 |
2022-12-12 | $21.95 | $22.42 | $21.87 | $22.40 | $22.40 | 8,986 |
2022-12-09 | $22.38 | $22.38 | $21.95 | $21.95 | $21.95 | 2,121 |
2022-12-08 | $22.36 | $22.82 | $22.36 | $22.38 | $22.38 | 3,400 |
2022-12-07 | $22.49 | $22.50 | $22.26 | $22.26 | $22.26 | 7,443 |
2022-12-06 | $22.62 | $22.62 | $22.21 | $22.40 | $22.40 | 5,286 |
2022-12-05 | $23.34 | $23.34 | $22.91 | $22.91 | $22.91 | 4,565 |
2022-12-02 | $23.61 | $24.35 | $23.61 | $24.26 | $24.26 | 6,560 |
2022-12-01 | $24.24 | $24.24 | $23.86 | $24.01 | $24.01 | 6,081 |
2022-11-30 | $22.41 | $24.13 | $22.41 | $24.13 | $24.13 | 10,789 |
2022-11-29 | $22.84 | $22.97 | $22.84 | $22.95 | $22.95 | 10,033 |
2022-11-28 | $23.41 | $23.41 | $22.60 | $22.78 | $22.78 | 5,835 |
2022-11-25 | $23.64 | $23.74 | $23.64 | $23.74 | $23.74 | 1,069 |
2022-11-23 | $23.50 | $23.69 | $23.36 | $23.55 | $23.55 | 3,138 |
2022-11-22 | $23.13 | $23.52 | $23.09 | $23.52 | $23.52 | 18,770 |
2022-11-21 | $23.03 | $23.03 | $22.88 | $22.99 | $22.99 | 4,980 |
2022-11-18 | $23.60 | $23.60 | $23.12 | $23.14 | $23.14 | 7,445 |
2022-11-17 | $22.39 | $22.80 | $22.39 | $22.80 | $22.80 | 4,006 |
2022-11-16 | $23.27 | $23.27 | $23.05 | $23.05 | $23.05 | 2,697 |
2022-11-15 | $24.07 | $24.31 | $23.40 | $23.40 | $23.40 | 14,251 |
2022-11-14 | $23.52 | $24.00 | $23.20 | $23.20 | $23.20 | 13,261 |
2022-11-11 | $24.22 | $24.22 | $23.69 | $23.83 | $23.83 | 20,777 |
2022-11-10 | $22.49 | $23.80 | $22.49 | $23.61 | $23.61 | 29,637 |
2022-11-09 | $21.64 | $21.80 | $21.03 | $21.03 | $21.03 | 2,581 |
2022-11-08 | $22.07 | $22.37 | $22.05 | $22.08 | $22.08 | 6,167 |
2022-11-07 | $21.98 | $22.10 | $21.60 | $22.00 | $22.00 | 12,910 |
2022-11-04 | $21.62 | $21.73 | $20.97 | $21.54 | $21.54 | 17,792 |
2022-11-03 | $20.40 | $21.08 | $20.40 | $20.94 | $20.94 | 2,204 |
2022-11-02 | $22.10 | $22.83 | $21.14 | $21.21 | $21.21 | 15,146 |
2022-11-01 | $22.69 | $22.97 | $22.54 | $22.70 | $22.70 | 6,779 |
2022-10-31 | $22.34 | $22.72 | $22.15 | $22.55 | $22.55 | 9,487 |
2022-10-28 | $22.02 | $22.60 | $21.68 | $22.56 | $22.56 | 15,585 |
2022-10-27 | $21.88 | $22.13 | $21.58 | $21.58 | $21.58 | 8,293 |
2022-10-26 | $21.69 | $22.15 | $21.45 | $21.52 | $21.52 | 6,081 |
2022-10-25 | $20.52 | $21.45 | $20.52 | $21.34 | $21.34 | 23,928 |
2022-10-24 | $20.24 | $20.43 | $19.97 | $20.37 | $20.37 | 11,624 |
2022-10-21 | $19.76 | $20.16 | $19.17 | $20.04 | $20.04 | 11,699 |
2022-10-20 | $19.61 | $20.14 | $19.10 | $19.17 | $19.17 | 8,801 |
2022-10-19 | $19.84 | $20.05 | $19.30 | $19.68 | $19.68 | 4,862 |
2022-10-18 | $20.83 | $20.83 | $20.01 | $20.27 | $20.27 | 13,937 |
2022-10-17 | $19.37 | $19.99 | $19.37 | $19.83 | $19.83 | 3,983 |
2022-10-14 | $19.97 | $20.09 | $18.83 | $18.83 | $18.83 | 7,128 |
2022-10-13 | $18.11 | $19.77 | $17.79 | $19.77 | $19.77 | 12,785 |
2022-10-12 | $18.82 | $18.91 | $18.82 | $18.84 | $18.84 | 3,279 |
2022-10-11 | $18.71 | $19.34 | $18.54 | $19.07 | $19.07 | 5,047 |
2022-10-10 | $19.02 | $19.13 | $18.79 | $18.98 | $18.98 | 5,155 |
2022-10-07 | $19.50 | $19.50 | $18.85 | $18.93 | $18.93 | 8,631 |
2022-10-06 | $20.19 | $20.29 | $19.91 | $19.92 | $19.92 | 7,651 |
2022-10-05 | $19.67 | $20.19 | $19.66 | $20.13 | $20.13 | 10,355 |
2022-10-04 | $20.00 | $20.37 | $20.00 | $20.36 | $20.36 | 7,344 |
2022-10-03 | $18.52 | $19.18 | $18.20 | $18.97 | $18.97 | 26,004 |
2022-09-30 | $18.31 | $18.31 | $18.06 | $18.06 | $18.06 | 2,358 |
2022-09-29 | $18.20 | $18.22 | $17.94 | $18.22 | $18.22 | 4,895 |
2022-09-28 | $18.17 | $19.25 | $18.09 | $19.06 | $19.06 | 26,027 |
2022-09-27 | $18.29 | $18.61 | $17.90 | $18.05 | $18.05 | 5,820 |
2022-09-26 | $18.37 | $18.71 | $18.03 | $18.04 | $18.04 | 4,497 |
2022-09-23 | $18.78 | $18.89 | $18.17 | $18.54 | $18.54 | 33,041 |
2022-09-22 | $19.64 | $19.64 | $19.41 | $19.42 | $19.42 | 5,673 |
2022-09-21 | $20.95 | $21.44 | $20.25 | $20.25 | $20.25 | 6,170 |
2022-09-20 | $20.53 | $20.80 | $20.53 | $20.80 | $20.78 | 1,807 |
2022-09-19 | $20.96 | $21.33 | $20.86 | $21.33 | $21.30 | 3,901 |
2022-09-16 | $20.70 | $20.87 | $20.41 | $20.87 | $20.84 | 3,057 |
2022-09-15 | $21.55 | $21.55 | $21.13 | $21.13 | $21.10 | 8,676 |
2022-09-14 | $21.42 | $21.65 | $21.42 | $21.49 | $21.46 | 3,074 |
2022-09-13 | $22.40 | $22.40 | $21.36 | $21.49 | $21.46 | 8,585 |
2022-09-12 | $22.92 | $23.40 | $22.92 | $23.31 | $23.31 | 9,449 |
2022-09-09 | $22.43 | $22.78 | $22.43 | $22.74 | $22.74 | 6,871 |
2022-09-08 | $21.21 | $21.91 | $21.21 | $21.91 | $21.91 | 6,621 |
2022-09-07 | $20.99 | $21.76 | $20.99 | $21.73 | $21.73 | 3,387 |
2022-09-06 | $21.55 | $21.55 | $20.83 | $20.94 | $20.94 | 3,400 |
2022-09-02 | $22.17 | $22.49 | $21.50 | $21.53 | $21.53 | 14,811 |
2022-09-01 | $21.82 | $21.89 | $21.42 | $21.82 | $21.82 | 4,430 |
2022-08-31 | $22.58 | $22.60 | $22.42 | $22.43 | $22.43 | 3,402 |
2022-08-30 | $23.66 | $23.66 | $22.75 | $22.85 | $22.85 | 5,511 |
2022-08-29 | $23.64 | $23.77 | $23.54 | $23.56 | $23.56 | 6,870 |
2022-08-26 | $25.62 | $25.62 | $23.94 | $23.97 | $23.97 | 9,824 |
2022-08-25 | $24.89 | $25.63 | $24.89 | $25.61 | $25.61 | 84,836 |
2022-08-24 | $24.85 | $24.88 | $24.74 | $24.74 | $24.74 | 1,526 |
2022-08-23 | $24.92 | $24.93 | $24.63 | $24.63 | $24.63 | 7,921 |
2022-08-22 | $25.03 | $25.09 | $24.51 | $24.59 | $24.59 | 75,837 |
2022-08-19 | $26.35 | $26.35 | $25.79 | $25.84 | $25.84 | 7,333 |
2022-08-18 | $26.45 | $26.88 | $26.45 | $26.83 | $26.83 | 34,879 |
2022-08-17 | $26.61 | $26.61 | $26.19 | $26.41 | $26.41 | 12,748 |
2022-08-16 | $26.74 | $27.30 | $26.62 | $27.10 | $27.10 | 26,114 |
2022-08-15 | $26.37 | $26.91 | $26.36 | $26.91 | $26.91 | 14,237 |
2022-08-12 | $26.03 | $26.61 | $26.02 | $26.57 | $26.57 | 17,469 |
2022-08-11 | $25.90 | $26.23 | $25.65 | $25.68 | $25.68 | 79,703 |
2022-08-10 | $25.14 | $25.50 | $25.12 | $25.45 | $25.45 | 15,056 |
2022-08-09 | $24.35 | $24.35 | $24.11 | $24.20 | $24.20 | 2,510 |
2022-08-08 | $25.17 | $25.39 | $25.02 | $25.03 | $25.03 | 21,703 |
2022-08-05 | $24.65 | $24.69 | $24.52 | $24.69 | $24.69 | 2,762 |
2022-08-04 | $24.62 | $24.62 | $24.39 | $24.41 | $24.41 | 10,381 |
2022-08-03 | $24.62 | $24.95 | $24.49 | $24.90 | $24.90 | 2,273 |
2022-08-02 | $24.44 | $24.75 | $24.44 | $24.49 | $24.49 | 3,795 |
2022-08-01 | $24.56 | $24.85 | $24.56 | $24.84 | $24.84 | 4,389 |
2022-07-29 | $24.52 | $24.80 | $24.49 | $24.71 | $24.71 | 3,981 |
2022-07-28 | $23.63 | $24.30 | $23.44 | $24.27 | $24.27 | 6,440 |
2022-07-27 | $22.88 | $23.85 | $22.88 | $23.79 | $23.79 | 5,497 |
2022-07-26 | $22.65 | $22.69 | $22.65 | $22.69 | $22.69 | 305 |
2022-07-25 | $22.86 | $22.93 | $22.75 | $22.91 | $22.91 | 2,603 |
2022-07-22 | $22.98 | $23.13 | $22.27 | $22.61 | $22.61 | 4,653 |
2022-07-21 | $22.54 | $23.02 | $22.50 | $23.01 | $23.01 | 7,777 |
2022-07-20 | $22.66 | $22.94 | $22.56 | $22.94 | $22.94 | 2,554 |
2022-07-19 | $21.86 | $22.36 | $21.86 | $22.35 | $22.35 | 3,744 |
2022-07-18 | $21.39 | $21.53 | $20.86 | $20.86 | $20.86 | 1,436 |
2022-07-15 | $20.60 | $20.84 | $20.18 | $20.84 | $20.84 | 3,863 |
2022-07-14 | $19.61 | $20.06 | $19.58 | $20.06 | $20.06 | 10,315 |
2022-07-13 | $20.00 | $20.50 | $19.77 | $20.42 | $20.42 | 30,320 |
2022-07-12 | $20.70 | $20.88 | $20.49 | $20.49 | $20.49 | 1,651 |
2022-07-11 | $20.59 | $20.64 | $20.44 | $20.48 | $20.48 | 2,097 |
2022-07-08 | $21.32 | $21.32 | $20.78 | $21.14 | $21.14 | 1,456 |
2022-07-07 | $21.26 | $21.28 | $21.19 | $21.23 | $21.23 | 4,713 |
2022-07-06 | $20.98 | $20.98 | $20.21 | $20.42 | $20.42 | 4,227 |
2022-07-05 | $19.91 | $20.94 | $19.90 | $20.94 | $20.94 | 3,069 |
2022-07-01 | $20.70 | $20.97 | $20.11 | $20.93 | $20.93 | 4,241 |
2022-06-30 | $20.15 | $20.90 | $19.94 | $20.50 | $20.50 | 3,709 |
2022-06-29 | $20.43 | $20.70 | $20.34 | $20.70 | $20.70 | 4,981 |
2022-06-28 | $22.19 | $22.35 | $21.10 | $21.15 | $21.15 | 4,102 |
2022-06-27 | $21.53 | $21.90 | $21.53 | $21.79 | $21.79 | 4,991 |
2022-06-24 | $20.58 | $21.45 | $20.58 | $21.41 | $21.41 | 5,482 |
2022-06-23 | $19.92 | $20.19 | $19.63 | $20.18 | $20.18 | 6,210 |
2022-06-22 | $19.90 | $20.09 | $19.82 | $19.93 | $19.93 | 4,107 |
2022-06-21 | $20.03 | $20.26 | $19.98 | $19.98 | $19.98 | 4,051 |
2022-06-17 | $19.57 | $19.61 | $19.17 | $19.40 | $19.40 | 4,403 |
2022-06-16 | $20.05 | $20.06 | $18.93 | $19.07 | $19.07 | 4,602 |
2022-06-15 | $21.09 | $21.57 | $20.62 | $21.23 | $21.23 | 6,323 |
2022-06-14 | $20.96 | $21.19 | $20.66 | $20.81 | $20.81 | 4,219 |
2022-06-13 | $22.01 | $22.01 | $20.75 | $20.92 | $20.92 | 24,110 |
2022-06-10 | $23.57 | $23.64 | $22.86 | $23.01 | $23.01 | 8,017 |
2022-06-09 | $25.00 | $25.01 | $24.17 | $24.18 | $24.18 | 13,845 |
2022-06-08 | $25.70 | $25.70 | $25.11 | $25.14 | $25.14 | 2,263 |
2022-06-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1,800 |
2022-06-06 | $25.37 | $25.47 | $25.32 | $25.47 | $25.47 | 3,094 |
2022-06-03 | $25.09 | $25.25 | $25.05 | $25.16 | $25.16 | 1,892 |
2022-06-02 | $24.88 | $25.64 | $24.88 | $25.63 | $25.63 | 5,771 |
2022-06-01 | $24.91 | $24.91 | $24.14 | $24.76 | $24.76 | 3,431 |
2022-05-31 | $24.75 | $25.12 | $24.74 | $24.85 | $24.85 | 1,750 |
2022-05-27 | $24.85 | $25.33 | $24.85 | $25.33 | $25.33 | 2,364 |
2022-05-26 | $23.98 | $24.42 | $23.98 | $24.29 | $24.29 | 2,740 |
2022-05-25 | $22.58 | $23.41 | $22.58 | $23.30 | $23.30 | 5,302 |
2022-05-24 | $22.55 | $22.55 | $21.78 | $22.38 | $22.38 | 5,930 |
2022-05-23 | $22.71 | $23.06 | $22.62 | $22.80 | $22.80 | 5,449 |
2022-05-20 | $23.02 | $23.08 | $21.44 | $22.36 | $22.36 | 5,162 |
2022-05-19 | $22.40 | $22.68 | $22.35 | $22.58 | $22.58 | 3,330 |
2022-05-18 | $23.65 | $23.71 | $22.62 | $22.72 | $22.72 | 4,082 |
2022-05-17 | $23.84 | $24.32 | $23.83 | $24.28 | $24.28 | 4,091 |
2022-05-16 | $22.98 | $23.19 | $22.80 | $22.92 | $22.92 | 3,205 |
2022-05-13 | $22.55 | $23.15 | $22.55 | $23.09 | $23.09 | 3,656 |
2022-05-12 | $21.53 | $22.09 | $21.22 | $22.02 | $22.02 | 14,968 |
2022-05-11 | $22.24 | $23.03 | $21.42 | $21.46 | $21.46 | 13,963 |
2022-05-10 | $22.90 | $23.04 | $21.47 | $22.20 | $22.20 | 20,651 |
2022-05-09 | $23.31 | $23.39 | $22.30 | $22.51 | $22.51 | 28,884 |
2022-05-06 | $23.60 | $24.34 | $23.58 | $23.85 | $23.85 | 17,574 |
2022-05-05 | $25.72 | $25.72 | $23.96 | $24.28 | $24.28 | 8,617 |
2022-05-04 | $25.02 | $26.28 | $24.71 | $26.28 | $26.28 | 6,149 |
2022-05-03 | $24.46 | $25.14 | $24.46 | $25.02 | $25.02 | 11,905 |
2022-05-02 | $24.39 | $24.49 | $23.91 | $24.49 | $24.49 | 5,871 |
2022-04-29 | $25.59 | $25.59 | $24.15 | $24.15 | $24.15 | 2,004 |
2022-04-28 | $24.40 | $25.68 | $24.37 | $25.47 | $25.47 | 3,905 |
2022-04-27 | $24.61 | $24.83 | $24.39 | $24.51 | $24.51 | 3,899 |
2022-04-26 | $25.33 | $25.43 | $24.72 | $24.72 | $24.72 | 9,634 |
2022-04-25 | $25.87 | $26.27 | $25.04 | $26.27 | $26.27 | 7,095 |
2022-04-22 | $27.10 | $27.10 | $26.06 | $26.06 | $26.06 | 2,592 |
2022-04-21 | $28.94 | $28.94 | $27.34 | $27.49 | $27.49 | 2,819 |
2022-04-20 | $28.39 | $28.64 | $28.35 | $28.35 | $28.35 | 3,987 |
2022-04-19 | $28.03 | $28.03 | $27.92 | $27.92 | $27.92 | 886 |
2022-04-18 | $27.00 | $27.15 | $26.87 | $26.87 | $26.87 | 1,337 |
2022-04-14 | $27.52 | $27.52 | $27.12 | $27.12 | $27.12 | 751 |
2022-04-13 | $27.20 | $27.50 | $27.00 | $27.50 | $27.50 | 1,941 |
2022-04-12 | $27.12 | $27.54 | $26.53 | $26.62 | $26.62 | 4,273 |
2022-04-11 | $26.33 | $26.68 | $26.29 | $26.29 | $26.29 | 3,640 |
2022-04-08 | $27.26 | $27.26 | $26.64 | $26.64 | $26.64 | 1,283 |
2022-04-07 | $26.54 | $26.93 | $26.54 | $26.93 | $26.93 | 4,373 |
2022-04-06 | $27.00 | $27.35 | $26.77 | $26.96 | $26.96 | 4,858 |
2022-04-05 | $29.23 | $29.23 | $27.60 | $27.66 | $27.66 | 7,031 |
2022-04-04 | $29.14 | $29.14 | $28.54 | $28.88 | $28.88 | 4,582 |
2022-04-01 | $29.07 | $29.13 | $28.81 | $29.13 | $29.13 | 7,722 |
2022-03-31 | $29.00 | $29.00 | $28.60 | $28.60 | $28.60 | 2,402 |
2022-03-30 | $30.01 | $30.27 | $29.18 | $29.18 | $29.18 | 4,005 |
2022-03-29 | $29.96 | $30.40 | $29.74 | $30.30 | $30.30 | 4,277 |
2022-03-28 | $28.77 | $28.92 | $28.67 | $28.92 | $28.92 | 2,972 |
2022-03-25 | $28.90 | $29.15 | $28.88 | $29.14 | $29.14 | 1,211 |
2022-03-24 | $28.47 | $28.73 | $28.47 | $28.73 | $28.73 | 3,845 |
2022-03-23 | $28.94 | $28.94 | $28.28 | $28.28 | $28.28 | 6,322 |
2022-03-22 | $29.23 | $29.36 | $29.04 | $29.36 | $29.36 | 3,766 |
2022-03-21 | $29.64 | $29.64 | $28.93 | $29.10 | $29.10 | 2,120 |
2022-03-18 | $29.09 | $29.47 | $28.83 | $29.45 | $29.45 | 15,340 |
2022-03-17 | $28.18 | $29.16 | $28.18 | $29.15 | $29.15 | 6,248 |
2022-03-16 | $27.90 | $28.48 | $27.31 | $28.48 | $28.48 | 19,980 |
2022-03-15 | $26.77 | $27.16 | $26.70 | $27.11 | $27.11 | 8,615 |
2022-03-14 | $26.90 | $26.95 | $26.49 | $26.57 | $26.57 | 10,993 |
2022-03-11 | $28.32 | $28.32 | $27.22 | $27.22 | $27.22 | 5,638 |
2022-03-10 | $27.63 | $27.88 | $27.22 | $27.86 | $27.86 | 4,741 |
2022-03-09 | $27.61 | $28.12 | $27.61 | $27.85 | $27.85 | 4,556 |
2022-03-08 | $26.78 | $27.67 | $26.68 | $26.82 | $26.82 | 12,483 |
2022-03-07 | $27.80 | $27.80 | $26.61 | $26.61 | $26.61 | 5,522 |
2022-03-04 | $27.95 | $28.04 | $27.38 | $27.80 | $27.80 | 6,014 |
2022-03-03 | $28.92 | $28.92 | $28.29 | $28.56 | $28.56 | 6,039 |
2022-03-02 | $28.07 | $29.17 | $28.07 | $28.99 | $28.99 | 9,471 |
2022-03-01 | $28.31 | $28.31 | $27.26 | $27.43 | $27.43 | 10,333 |
2022-02-28 | $27.64 | $28.68 | $27.64 | $28.64 | $28.64 | 7,331 |
2022-02-25 | $27.79 | $28.37 | $27.77 | $28.32 | $28.32 | 5,013 |
2022-02-24 | $25.12 | $27.18 | $25.12 | $27.14 | $27.14 | 13,969 |
2022-02-23 | $27.50 | $27.62 | $26.25 | $26.25 | $26.25 | 6,528 |
2022-02-22 | $27.96 | $27.99 | $26.81 | $27.10 | $27.10 | 22,070 |
2022-02-18 | $27.98 | $28.49 | $27.76 | $27.83 | $27.83 | 12,571 |
2022-02-17 | $28.51 | $28.72 | $28.08 | $28.16 | $28.16 | 8,458 |
2022-02-16 | $29.03 | $29.34 | $28.82 | $29.22 | $29.22 | 5,228 |
2022-02-15 | $28.27 | $29.08 | $28.27 | $29.08 | $29.08 | 3,838 |
2022-02-14 | $28.20 | $28.38 | $27.50 | $27.77 | $27.77 | 16,945 |
2022-02-11 | $28.12 | $28.70 | $27.59 | $27.93 | $27.93 | 8,246 |
2022-02-10 | $28.24 | $29.27 | $27.79 | $28.12 | $28.12 | 18,316 |
2022-02-09 | $28.75 | $28.86 | $28.68 | $28.82 | $28.82 | 4,377 |
2022-02-08 | $27.74 | $28.30 | $27.74 | $28.30 | $28.30 | 6,829 |
2022-02-07 | $27.16 | $27.57 | $27.14 | $27.23 | $27.23 | 6,498 |
2022-02-04 | $27.08 | $27.53 | $26.44 | $27.30 | $27.30 | 18,163 |
2022-02-03 | $27.54 | $28.08 | $27.16 | $27.16 | $27.16 | 139,895 |
2022-02-02 | $28.45 | $28.68 | $27.57 | $28.07 | $28.07 | 13,605 |
2022-02-01 | $28.28 | $28.49 | $27.74 | $28.48 | $28.48 | 38,976 |
2022-01-31 | $26.50 | $28.06 | $26.49 | $28.06 | $28.06 | 6,446 |
2022-01-28 | $26.28 | $26.93 | $25.22 | $26.93 | $26.93 | 37,321 |
2022-01-27 | $27.88 | $28.17 | $25.90 | $26.11 | $26.11 | 118,872 |
2022-01-26 | $28.77 | $28.96 | $26.58 | $27.02 | $27.02 | 12,305 |
2022-01-25 | $27.01 | $28.40 | $26.68 | $27.89 | $27.89 | 29,241 |
2022-01-24 | $26.41 | $28.60 | $26.11 | $28.48 | $28.48 | 43,943 |
2022-01-21 | $27.81 | $28.74 | $27.45 | $27.45 | $27.45 | 17,878 |
2022-01-20 | $29.60 | $30.07 | $28.00 | $28.06 | $28.06 | 18,711 |
2022-01-19 | $30.60 | $30.65 | $29.30 | $29.30 | $29.30 | 11,640 |
2022-01-18 | $30.72 | $30.76 | $30.32 | $30.32 | $30.32 | 5,648 |
2022-01-14 | $31.07 | $32.03 | $31.07 | $31.99 | $31.99 | 10,346 |
2022-01-13 | $32.21 | $32.45 | $31.73 | $31.73 | $31.73 | 2,103 |
2022-01-12 | $32.51 | $32.51 | $31.68 | $31.87 | $31.87 | 4,893 |
2022-01-11 | $31.24 | $32.06 | $31.24 | $32.03 | $32.03 | 8,870 |
2022-01-10 | $31.36 | $31.60 | $30.83 | $31.60 | $31.60 | 12,227 |
2022-01-07 | $32.78 | $32.81 | $31.93 | $31.93 | $31.93 | 4,901 |
2022-01-06 | $32.27 | $33.02 | $32.06 | $32.56 | $32.56 | 12,766 |
2022-01-05 | $34.23 | $34.23 | $32.16 | $32.16 | $32.16 | 9,717 |
2022-01-04 | $34.17 | $34.28 | $33.75 | $33.92 | $33.92 | 13,306 |
2022-01-03 | $32.86 | $33.99 | $32.86 | $33.36 | $33.36 | 9,267 |
2021-12-31 | $32.56 | $32.93 | $32.56 | $32.68 | $32.68 | 12,913 |
2021-12-30 | $32.97 | $33.28 | $32.82 | $32.82 | $32.82 | 3,132 |
2021-12-29 | $32.84 | $33.14 | $32.83 | $33.03 | $33.03 | 3,250 |
2021-12-28 | $33.02 | $33.44 | $32.69 | $32.80 | $32.80 | 12,111 |
2021-12-27 | $32.45 | $33.00 | $32.00 | $33.00 | $33.00 | 8,407 |
2021-12-23 | $32.03 | $32.27 | $31.99 | $32.14 | $32.14 | 4,076 |
2021-12-22 | $31.11 | $31.71 | $30.93 | $31.71 | $31.71 | 4,530 |
2021-12-21 | $29.65 | $30.95 | $29.65 | $30.93 | $30.93 | 6,327 |
2021-12-20 | $29.00 | $29.33 | $28.32 | $29.25 | $29.25 | 21,878 |
2021-12-17 | $29.78 | $30.58 | $29.33 | $30.16 | $30.16 | 12,151 |
2021-12-16 | $31.65 | $31.65 | $29.89 | $30.05 | $30.05 | 14,164 |
2021-12-15 | $30.52 | $31.03 | $29.54 | $30.97 | $30.97 | 13,496 |
2021-12-14 | $30.41 | $31.07 | $30.21 | $30.27 | $30.27 | 8,810 |
2021-12-13 | $30.79 | $31.01 | $30.41 | $30.52 | $30.52 | 8,767 |
2021-12-10 | $32.00 | $32.00 | $31.12 | $31.61 | $31.61 | 16,378 |
2021-12-09 | $32.66 | $32.66 | $31.63 | $31.63 | $31.63 | 9,531 |
2021-12-08 | $32.90 | $32.90 | $32.69 | $32.79 | $32.79 | 2,427 |
2021-12-07 | $32.63 | $32.97 | $32.40 | $32.40 | $32.40 | 7,824 |
2021-12-06 | $30.61 | $31.97 | $30.61 | $31.47 | $31.47 | 7,922 |
2021-12-03 | $30.72 | $30.76 | $29.78 | $30.08 | $30.08 | 18,722 |
2021-12-02 | $29.71 | $31.11 | $29.52 | $30.78 | $30.78 | 18,426 |
2021-12-01 | $31.36 | $31.89 | $29.27 | $29.27 | $29.27 | 16,818 |
2021-11-30 | $31.18 | $31.18 | $29.76 | $30.12 | $30.12 | 26,126 |
2021-11-29 | $32.82 | $32.82 | $31.23 | $31.59 | $31.59 | 5,467 |
2021-11-26 | $32.97 | $32.97 | $30.97 | $31.64 | $31.64 | 12,959 |
2021-11-24 | $33.90 | $34.26 | $33.80 | $34.26 | $34.26 | 1,033 |
2021-11-23 | $34.58 | $34.58 | $34.12 | $34.49 | $34.49 | 6,282 |
2021-11-22 | $34.27 | $35.31 | $34.27 | $34.46 | $34.46 | 10,905 |
2021-11-19 | $34.29 | $34.29 | $33.83 | $33.91 | $33.91 | 8,425 |
2021-11-18 | $35.21 | $35.21 | $34.44 | $34.66 | $34.66 | 4,265 |
2021-11-17 | $35.07 | $35.07 | $34.76 | $34.97 | $34.97 | 1,946 |
2021-11-16 | $35.33 | $35.65 | $35.33 | $35.65 | $35.65 | 977 |
2021-11-15 | $35.60 | $35.64 | $35.42 | $35.56 | $35.56 | 6,888 |
2021-11-12 | $35.82 | $35.82 | $35.44 | $35.51 | $35.51 | 6,977 |
2021-11-11 | $35.56 | $35.70 | $35.51 | $35.51 | $35.51 | 1,288 |
2021-11-10 | $35.75 | $35.75 | $34.83 | $35.09 | $35.09 | 7,620 |
2021-11-09 | $35.67 | $36.00 | $35.45 | $35.76 | $35.76 | 3,055 |
2021-11-08 | $36.55 | $36.55 | $35.90 | $35.91 | $35.91 | 11,220 |
2021-11-05 | $35.75 | $35.94 | $35.61 | $35.93 | $35.93 | 10,564 |
2021-11-04 | $34.67 | $35.11 | $34.19 | $34.46 | $34.46 | 11,907 |
2021-11-03 | $33.60 | $34.74 | $33.60 | $34.59 | $34.59 | 12,283 |
2021-11-02 | $33.64 | $33.64 | $33.00 | $33.13 | $33.13 | 10,299 |
2021-11-01 | $32.35 | $33.27 | $32.25 | $33.27 | $33.27 | 7,435 |
2021-10-29 | $31.56 | $31.73 | $31.56 | $31.73 | $31.73 | 922 |
2021-10-28 | $31.22 | $31.80 | $31.22 | $31.80 | $31.80 | 1,283 |
2021-10-27 | $31.16 | $31.16 | $30.70 | $30.70 | $30.70 | 929 |
2021-10-26 | $32.15 | $32.15 | $31.95 | $31.95 | $31.95 | 4,137 |
2021-10-25 | $32.31 | $32.46 | $32.31 | $32.46 | $32.46 | 988 |
2021-10-22 | $31.96 | $31.96 | $31.94 | $31.94 | $31.94 | 381 |
2021-10-21 | $32.00 | $32.00 | $31.69 | $31.89 | $31.89 | 744 |
2021-10-20 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 424 |
2021-10-19 | $31.26 | $31.48 | $31.26 | $31.35 | $31.35 | 3,452 |
2021-10-18 | $31.20 | $31.34 | $30.96 | $31.34 | $31.34 | 3,745 |
2021-10-15 | $32.01 | $32.18 | $31.26 | $31.26 | $31.26 | 3,146 |
2021-10-14 | $31.32 | $31.49 | $31.32 | $31.39 | $31.39 | 1,242 |
2021-10-13 | $30.25 | $30.68 | $30.25 | $30.68 | $30.68 | 11,931 |
2021-10-12 | $30.71 | $30.71 | $30.63 | $30.68 | $30.68 | 668 |
2021-10-11 | $31.20 | $31.20 | $30.54 | $30.54 | $30.54 | 475 |
2021-10-08 | $31.20 | $31.45 | $30.92 | $30.92 | $30.92 | 3,596 |
2021-10-07 | $30.86 | $31.52 | $30.86 | $31.21 | $31.21 | 5,520 |
2021-10-06 | $29.97 | $30.37 | $29.52 | $30.34 | $30.34 | 11,380 |
2021-10-05 | $31.29 | $31.29 | $30.71 | $30.71 | $30.71 | 4,105 |
2021-10-04 | $31.00 | $31.00 | $30.65 | $30.65 | $30.65 | 2,326 |
2021-10-01 | $30.02 | $30.91 | $30.02 | $30.82 | $30.82 | 5,249 |
2021-09-30 | $29.92 | $30.13 | $29.74 | $29.74 | $29.74 | 3,113 |
2021-09-29 | $31.00 | $31.00 | $30.64 | $30.68 | $30.68 | 2,787 |
2021-09-28 | $31.03 | $31.35 | $30.45 | $30.45 | $30.45 | 2,524 |
2021-09-27 | $30.99 | $31.85 | $30.99 | $31.42 | $31.42 | 3,074 |
2021-09-24 | $30.40 | $30.58 | $30.23 | $30.35 | $30.35 | 5,846 |
2021-09-23 | $29.96 | $30.64 | $29.96 | $30.37 | $30.37 | 2,557 |
2021-09-22 | $29.19 | $29.70 | $29.19 | $29.38 | $29.38 | 3,010 |
2021-09-21 | $28.22 | $28.66 | $28.22 | $28.47 | $28.47 | 5,087 |
2021-09-20 | $28.40 | $28.82 | $28.00 | $28.52 | $28.52 | 6,598 |
2021-09-17 | $29.53 | $29.67 | $29.33 | $29.67 | $29.67 | 1,397 |
2021-09-16 | $29.52 | $29.78 | $29.52 | $29.61 | $29.61 | 19,181 |
2021-09-15 | $29.24 | $29.77 | $29.24 | $29.77 | $29.77 | 1,137 |
2021-09-14 | $29.11 | $29.15 | $29.11 | $29.15 | $29.15 | 1,057 |
2021-09-13 | $29.84 | $29.94 | $29.75 | $29.94 | $29.94 | 2,356 |
2021-09-10 | $29.98 | $30.29 | $29.53 | $29.56 | $29.56 | 7,802 |
2021-09-09 | $30.14 | $30.61 | $30.14 | $30.24 | $30.24 | 1,366 |
2021-09-08 | $30.26 | $30.26 | $30.24 | $30.24 | $30.24 | 3,243 |
2021-09-07 | $31.15 | $31.15 | $30.83 | $30.83 | $30.83 | 1,187 |
2021-09-03 | $31.39 | $31.41 | $31.39 | $31.41 | $31.41 | 1,220 |
2021-09-02 | $31.78 | $32.02 | $31.78 | $31.82 | $31.82 | 3,751 |
2021-09-01 | $31.26 | $31.72 | $31.25 | $31.48 | $31.48 | 15,070 |
2021-08-31 | $31.27 | $31.45 | $30.98 | $31.31 | $31.31 | 18,354 |
2021-08-30 | $31.60 | $31.60 | $31.27 | $31.27 | $31.27 | 14,545 |
2021-08-27 | $30.69 | $31.61 | $30.61 | $31.59 | $31.59 | 3,737 |
2021-08-26 | $30.78 | $30.78 | $29.90 | $29.95 | $29.95 | 4,624 |
2021-08-25 | $30.47 | $31.00 | $30.47 | $30.67 | $30.67 | 3,799 |
2021-08-24 | $30.33 | $30.37 | $30.28 | $30.37 | $30.37 | 30,210 |
2021-08-23 | $29.62 | $30.11 | $29.62 | $29.98 | $29.98 | 4,896 |
2021-08-20 | $28.54 | $29.26 | $28.54 | $29.26 | $29.26 | 4,275 |
2021-08-19 | $28.37 | $28.55 | $28.26 | $28.36 | $28.36 | 2,242 |
2021-08-18 | $29.17 | $29.17 | $28.94 | $28.94 | $28.94 | 396 |
2021-08-17 | $29.75 | $29.75 | $29.28 | $29.41 | $29.41 | 2,785 |
2021-08-16 | $30.30 | $30.32 | $30.26 | $30.26 | $30.26 | 751 |
2021-08-13 | $30.85 | $30.85 | $30.54 | $30.54 | $30.54 | 3,575 |
2021-08-12 | $30.93 | $31.09 | $30.93 | $31.04 | $31.04 | 3,447 |
2021-08-11 | $30.97 | $31.29 | $30.72 | $31.29 | $31.29 | 2,239 |
2021-08-10 | $30.92 | $30.92 | $30.87 | $30.87 | $30.87 | 1,536 |
2021-08-09 | $30.63 | $30.63 | $30.34 | $30.34 | $30.34 | 1,292 |
2021-08-06 | $30.75 | $30.91 | $30.57 | $30.83 | $30.83 | 5,632 |
2021-08-05 | $29.53 | $30.13 | $29.53 | $30.13 | $30.13 | 5,479 |
2021-08-04 | $30.09 | $30.11 | $29.30 | $29.30 | $29.30 | 5,561 |
2021-08-03 | $29.92 | $30.36 | $29.37 | $30.33 | $30.33 | 30,909 |
2021-08-02 | $30.80 | $30.84 | $29.81 | $29.87 | $29.87 | 15,952 |
2021-07-30 | $30.62 | $30.62 | $30.12 | $30.17 | $30.17 | 4,480 |
2021-07-29 | $30.11 | $30.56 | $30.11 | $30.40 | $30.40 | 5,583 |
2021-07-28 | $29.36 | $30.05 | $28.93 | $29.70 | $29.70 | 79,573 |
2021-07-27 | $28.86 | $29.18 | $28.86 | $29.18 | $29.18 | 4,691 |
2021-07-26 | $29.93 | $29.93 | $29.44 | $29.68 | $29.68 | 2,738 |
2021-07-23 | $28.73 | $29.20 | $28.73 | $29.20 | $29.20 | 2,539 |
2021-07-22 | $29.19 | $29.19 | $28.79 | $28.79 | $28.79 | 4,563 |
2021-07-21 | $29.40 | $29.83 | $29.40 | $29.83 | $29.83 | 1,935 |
2021-07-20 | $27.93 | $29.20 | $27.89 | $28.92 | $28.92 | 10,160 |
2021-07-19 | $27.48 | $27.87 | $26.94 | $27.22 | $27.22 | 11,774 |
2021-07-16 | $28.94 | $28.99 | $28.27 | $28.33 | $28.33 | 8,581 |
2021-07-15 | $29.27 | $29.27 | $28.82 | $29.14 | $29.14 | 1,606 |
2021-07-14 | $29.67 | $29.67 | $29.44 | $29.44 | $29.44 | 4,495 |
2021-07-13 | $30.96 | $31.00 | $30.20 | $30.20 | $30.20 | 7,500 |
2021-07-12 | $30.91 | $31.38 | $30.83 | $31.38 | $31.38 | 8,100 |
2021-07-09 | $31.03 | $31.16 | $31.03 | $31.09 | $31.09 | 2,529 |
2021-07-08 | $29.47 | $30.08 | $28.83 | $29.52 | $29.52 | 5,603 |
2021-07-07 | $30.88 | $30.88 | $29.83 | $30.39 | $30.39 | 12,116 |
2021-07-06 | $31.75 | $31.75 | $30.24 | $30.88 | $30.88 | 7,693 |
2021-07-02 | $32.34 | $32.38 | $31.77 | $31.77 | $31.77 | 46,656 |
2021-07-01 | $32.36 | $32.51 | $32.08 | $32.39 | $32.39 | 18,543 |
2021-06-30 | $31.51 | $31.97 | $31.51 | $31.97 | $31.97 | 6,818 |
2021-06-29 | $31.96 | $32.32 | $31.65 | $31.73 | $31.73 | 10,761 |
2021-06-28 | $32.31 | $32.32 | $31.51 | $31.94 | $31.94 | 9,802 |
2021-06-25 | $32.86 | $32.86 | $32.56 | $32.56 | $32.56 | 6,611 |
2021-06-24 | $32.16 | $32.47 | $31.80 | $32.44 | $32.44 | 2,715 |
2021-06-23 | $31.68 | $31.68 | $31.57 | $31.57 | $31.57 | 2,577 |
2021-06-22 | $30.92 | $31.52 | $30.92 | $31.52 | $31.52 | 3,814 |
2021-06-21 | $30.20 | $31.27 | $30.20 | $31.25 | $31.25 | 4,911 |
2021-06-18 | $30.88 | $30.88 | $29.88 | $29.97 | $29.97 | 37,132 |
2021-06-17 | $31.84 | $31.87 | $30.98 | $31.42 | $31.42 | 7,586 |
2021-06-16 | $32.25 | $32.80 | $32.22 | $32.62 | $32.62 | 7,435 |
2021-06-15 | $32.17 | $32.63 | $32.03 | $32.63 | $32.63 | 2,149 |
2021-06-14 | $33.10 | $33.10 | $32.31 | $32.48 | $32.48 | 12,989 |
2021-06-11 | $32.84 | $32.88 | $32.53 | $32.88 | $32.88 | 5,409 |
2021-06-10 | $32.94 | $32.94 | $32.30 | $32.30 | $32.30 | 5,775 |
2021-06-09 | $33.67 | $33.67 | $33.19 | $33.19 | $33.19 | 7,080 |
2021-06-08 | $33.00 | $33.90 | $32.80 | $33.78 | $33.78 | 30,900 |
2021-06-07 | $32.35 | $32.97 | $32.35 | $32.97 | $32.97 | 9,322 |
2021-06-04 | $32.22 | $32.35 | $32.05 | $32.35 | $32.35 | 5,651 |
2021-06-03 | $32.04 | $32.37 | $31.61 | $32.20 | $32.20 | 6,102 |
2021-06-02 | $32.60 | $32.71 | $32.51 | $32.67 | $32.67 | 29,525 |
2021-06-01 | $32.33 | $32.82 | $32.23 | $32.82 | $32.82 | 7,363 |
2021-05-28 | $32.47 | $32.47 | $31.61 | $31.77 | $31.77 | 14,631 |
2021-05-27 | $31.81 | $32.16 | $31.81 | $32.03 | $32.03 | 30,589 |
2021-05-26 | $30.61 | $31.32 | $30.28 | $31.31 | $31.31 | 8,818 |
2021-05-25 | $31.22 | $31.32 | $30.15 | $30.15 | $30.15 | 11,705 |
2021-05-24 | $153.85 | $154.37 | $153.85 | $154.01 | $30.80 | 11,740 |
2021-05-21 | $152.72 | $152.72 | $152.72 | $152.72 | $30.54 | 6,490 |
2021-05-20 | $149.38 | $150.90 | $148.87 | $150.90 | $30.18 | 16,495 |
2021-05-19 | $148.65 | $150.15 | $148.65 | $150.15 | $30.03 | 7,980 |
2021-05-18 | $156.14 | $156.14 | $152.51 | $152.51 | $30.50 | 16,600 |
2021-05-17 | $154.92 | $155.44 | $152.43 | $155.44 | $31.09 | 5,605 |
2021-05-14 | $149.84 | $154.84 | $149.84 | $154.84 | $30.97 | 9,490 |
2021-05-13 | $143.48 | $148.37 | $143.48 | $148.37 | $29.67 | 7,500 |
2021-05-12 | $148.48 | $148.48 | $140.75 | $141.20 | $28.24 | 12,170 |
2021-05-11 | $148.05 | $150.89 | $147.66 | $150.89 | $30.18 | 7,445 |
2021-05-10 | $159.43 | $159.43 | $153.12 | $153.12 | $30.62 | 12,055 |
2021-05-07 | $157.95 | $159.70 | $157.95 | $159.69 | $31.94 | 58,820 |
2021-05-06 | $154.83 | $156.38 | $151.54 | $156.38 | $31.28 | 44,570 |
2021-05-05 | $154.66 | $155.16 | $154.31 | $154.90 | $30.98 | 11,100 |
2021-05-04 | $154.25 | $154.88 | $152.55 | $154.88 | $30.98 | 23,770 |
2021-05-03 | $155.75 | $157.69 | $154.66 | $156.55 | $31.31 | 27,210 |
2021-04-30 | $154.28 | $154.28 | $153.18 | $153.18 | $30.64 | 5,615 |
2021-04-29 | $160.21 | $160.21 | $155.88 | $157.25 | $31.45 | 23,855 |
2021-04-28 | $155.28 | $157.02 | $155.28 | $157.02 | $31.40 | 4,385 |
2021-04-27 | $156.47 | $157.43 | $156.10 | $156.47 | $31.29 | 11,240 |
2021-04-26 | $156.50 | $156.50 | $155.42 | $155.81 | $31.16 | 4,850 |
2021-04-23 | $153.80 | $155.88 | $153.80 | $154.73 | $30.95 | 21,615 |
2021-04-22 | $149.66 | $152.68 | $148.34 | $149.25 | $29.85 | 21,795 |
2021-04-21 | $147.35 | $150.05 | $147.00 | $150.05 | $30.01 | 5,860 |
2021-04-20 | $143.67 | $144.11 | $142.78 | $143.99 | $28.80 | 11,900 |
2021-04-19 | $152.75 | $152.75 | $150.44 | $150.44 | $30.09 | 5,810 |
2021-04-16 | $154.59 | $154.85 | $153.37 | $154.01 | $30.80 | 6,005 |
2021-04-15 | $151.35 | $152.74 | $150.84 | $152.74 | $30.55 | 10,635 |
2021-04-14 | $153.91 | $153.91 | $151.87 | $151.87 | $30.37 | 14,890 |
2021-04-13 | $148.14 | $149.08 | $148.14 | $149.08 | $29.82 | 7,715 |
2021-04-12 | $150.54 | $151.09 | $149.87 | $151.09 | $30.22 | 3,805 |
2021-04-09 | $149.50 | $151.02 | $149.50 | $151.02 | $30.20 | 4,505 |
2021-04-08 | $149.25 | $150.46 | $146.45 | $150.44 | $30.09 | 24,100 |
2021-04-07 | $151.05 | $151.05 | $148.96 | $148.96 | $29.79 | 5,785 |
2021-04-06 | $154.42 | $155.61 | $153.09 | $153.09 | $30.62 | 26,560 |
2021-04-05 | $154.00 | $154.00 | $152.48 | $153.67 | $30.73 | 23,530 |
2021-04-01 | $150.41 | $152.40 | $150.41 | $152.40 | $30.48 | 13,950 |
2021-03-31 | $149.37 | $150.35 | $147.19 | $148.08 | $29.62 | 24,600 |
2021-03-30 | $145.72 | $147.46 | $145.68 | $146.45 | $29.29 | 5,780 |
2021-03-29 | $147.00 | $147.00 | $142.78 | $142.78 | $28.56 | 7,410 |
2021-03-26 | $146.51 | $149.77 | $146.51 | $149.77 | $29.95 | 9,840 |
2021-03-25 | $133.54 | $142.99 | $133.54 | $142.99 | $28.60 | 30,530 |
2021-03-24 | $145.04 | $145.04 | $136.17 | $136.20 | $27.24 | 14,365 |
2021-03-23 | $149.32 | $149.32 | $141.02 | $141.04 | $28.21 | 29,755 |
2021-03-22 | $151.78 | $152.75 | $150.16 | $151.80 | $30.36 | 11,400 |
2021-03-19 | $154.09 | $157.35 | $154.09 | $156.46 | $31.29 | 4,810 |
2021-03-18 | $164.44 | $164.93 | $154.55 | $154.91 | $30.98 | 29,960 |
2021-03-17 | $158.89 | $162.36 | $157.73 | $162.00 | $32.40 | 14,780 |
2021-03-16 | $166.00 | $166.59 | $160.77 | $160.77 | $32.15 | 18,240 |
2021-03-15 | $168.38 | $168.43 | $164.92 | $166.28 | $33.26 | 66,210 |
2021-03-12 | $165.55 | $167.06 | $164.52 | $167.06 | $33.41 | 16,295 |
2021-03-11 | $162.53 | $164.40 | $162.00 | $163.59 | $32.72 | 39,215 |
2021-03-10 | $156.82 | $160.60 | $155.00 | $159.65 | $31.93 | 66,485 |
2021-03-09 | $154.65 | $155.58 | $153.39 | $153.39 | $30.68 | 28,070 |
2021-03-08 | $145.33 | $153.03 | $145.33 | $151.18 | $30.24 | 33,485 |
2021-03-05 | $141.55 | $144.65 | $141.55 | $144.65 | $28.93 | 15,615 |
2021-03-04 | $144.78 | $144.78 | $136.00 | $138.18 | $27.64 | 28,505 |
2021-03-03 | $145.22 | $146.62 | $144.56 | $144.56 | $28.91 | 6,745 |
2021-03-02 | $145.13 | $145.14 | $143.71 | $143.71 | $28.74 | 9,760 |
2021-03-01 | $145.00 | $149.03 | $145.00 | $148.22 | $29.64 | 14,095 |
2021-02-26 | $141.46 | $141.46 | $140.53 | $140.53 | $28.11 | 9,505 |
2021-02-25 | $152.19 | $152.19 | $140.94 | $141.26 | $28.25 | 33,660 |
2021-02-24 | $144.67 | $150.33 | $144.67 | $150.33 | $30.07 | 43,795 |
2021-02-23 | $138.43 | $142.71 | $137.97 | $142.28 | $28.46 | 55,725 |
2021-02-22 | $144.05 | $144.05 | $143.67 | $143.67 | $28.73 | 11,410 |
2021-02-19 | $142.32 | $142.32 | $141.90 | $141.90 | $28.38 | 3,630 |
2021-02-18 | $137.58 | $137.63 | $136.95 | $137.63 | $27.53 | 4,680 |
2021-02-17 | $141.30 | $141.87 | $141.12 | $141.87 | $28.37 | 28,870 |
2021-02-16 | $144.32 | $144.32 | $143.34 | $143.34 | $28.67 | 8,670 |
2021-02-12 | $143.94 | $144.12 | $143.94 | $144.12 | $28.82 | 3,385 |
2021-02-11 | $140.76 | $143.35 | $140.74 | $143.35 | $28.67 | 4,520 |
2021-02-10 | $145.00 | $145.00 | $142.57 | $142.57 | $28.51 | 8,045 |
2021-02-09 | $144.02 | $144.02 | $143.49 | $143.49 | $28.70 | 12,540 |
2021-02-08 | $135.41 | $141.67 | $135.41 | $141.67 | $28.33 | 35,325 |
2021-02-05 | $133.83 | $134.07 | $133.83 | $134.07 | $26.81 | 7,665 |
2021-02-04 | $128.78 | $131.01 | $128.78 | $131.01 | $26.20 | 13,160 |
2021-02-03 | $126.87 | $126.87 | $126.87 | $126.87 | $25.37 | 3,235 |
2021-02-02 | $124.98 | $126.37 | $124.66 | $125.94 | $25.19 | 14,235 |
2021-02-01 | $121.93 | $125.21 | $120.00 | $125.21 | $25.04 | 19,580 |
2021-01-29 | $127.31 | $127.31 | $120.62 | $121.81 | $24.36 | 16,295 |
2021-01-28 | $130.22 | $130.22 | $125.17 | $125.17 | $25.03 | 5,060 |
2021-01-27 | $128.83 | $131.77 | $128.83 | $130.03 | $26.01 | 5,040 |
2021-01-26 | $131.38 | $131.38 | $129.05 | $130.60 | $26.12 | 9,960 |
2021-01-25 | $135.00 | $135.00 | $128.49 | $130.54 | $26.11 | 69,155 |
2021-01-22 | $122.88 | $129.98 | $122.88 | $129.98 | $26.00 | 7,605 |
2021-01-21 | $128.50 | $129.32 | $127.00 | $127.43 | $25.49 | 6,840 |
2021-01-20 | $130.81 | $130.81 | $129.15 | $129.76 | $25.95 | 18,170 |
2021-01-19 | $127.55 | $128.52 | $127.25 | $128.52 | $25.70 | 8,435 |
2021-01-15 | $127.00 | $127.42 | $125.00 | $125.95 | $25.19 | 19,430 |
2021-01-14 | $125.14 | $130.86 | $125.14 | $130.17 | $26.03 | 82,715 |
2021-01-13 | $124.75 | $125.81 | $124.63 | $124.63 | $24.93 | 7,770 |
2021-01-12 | $124.56 | $126.72 | $124.56 | $126.72 | $25.34 | 5,100 |
2021-01-11 | $121.47 | $122.48 | $121.47 | $122.48 | $24.50 | 4,955 |
2021-01-08 | $123.49 | $123.49 | $120.00 | $121.46 | $24.29 | 5,790 |
2021-01-07 | $122.00 | $123.50 | $122.00 | $123.50 | $24.70 | 20,345 |
2021-01-06 | $114.00 | $121.34 | $114.00 | $120.92 | $24.18 | 17,560 |
2021-01-05 | $104.06 | $110.05 | $104.06 | $110.05 | $22.01 | 6,915 |
2021-01-04 | $108.34 | $108.34 | $102.96 | $105.37 | $21.07 | 23,025 |
2020-12-31 | $105.56 | $107.99 | $105.56 | $107.66 | $21.53 | 11,035 |
2020-12-30 | $105.30 | $106.35 | $105.30 | $106.35 | $21.27 | 7,955 |
2020-12-29 | $109.00 | $109.00 | $104.11 | $105.27 | $21.05 | 9,725 |
2020-12-28 | $109.44 | $109.94 | $108.50 | $108.92 | $21.78 | 10,680 |
2020-12-24 | $108.73 | $108.73 | $107.03 | $108.06 | $21.61 | 9,030 |
2020-12-23 | $108.28 | $108.28 | $108.28 | $108.28 | $21.66 | 2,155 |
2020-12-22 | $105.66 | $105.99 | $105.65 | $105.99 | $21.19 | 7,325 |
2020-12-21 | $101.24 | $104.80 | $101.24 | $104.80 | $20.95 | 11,020 |
2020-12-18 | $106.63 | $106.63 | $105.06 | $105.88 | $21.17 | 11,135 |
2020-12-17 | $105.50 | $107.38 | $105.50 | $107.26 | $21.44 | 15,005 |
2020-12-16 | $107.29 | $107.29 | $105.14 | $105.14 | $21.02 | 20,585 |
2020-12-15 | $102.20 | $106.25 | $102.20 | $106.25 | $21.24 | 19,635 |
2020-12-14 | $104.96 | $104.96 | $101.25 | $101.25 | $20.24 | 15,015 |
2020-12-11 | $103.46 | $103.46 | $101.56 | $101.56 | $20.31 | 4,820 |
2020-12-10 | $103.16 | $103.18 | $103.16 | $103.18 | $20.63 | 2,290 |
2020-12-09 | $105.05 | $105.06 | $102.43 | $102.43 | $20.48 | 8,330 |
2020-12-08 | $102.43 | $102.43 | $102.43 | $102.43 | $20.48 | 565 |
2020-12-07 | $99.56 | $101.22 | $99.56 | $100.75 | $20.14 | 11,690 |
2020-12-04 | $98.55 | $101.24 | $98.55 | $101.24 | $20.24 | 9,795 |
2020-12-03 | $97.60 | $97.93 | $96.43 | $96.43 | $19.28 | 11,540 |
2020-12-02 | $95.29 | $95.29 | $95.29 | $95.29 | $19.05 | 2,360 |
2020-12-01 | $94.39 | $94.41 | $94.39 | $94.41 | $18.88 | 2,170 |
2020-11-30 | $93.77 | $93.77 | $92.00 | $92.00 | $18.39 | 3,140 |
2020-11-27 | $96.67 | $96.67 | $96.67 | $96.67 | $19.33 | 265 |
2020-11-25 | $97.33 | $97.33 | $96.81 | $96.81 | $19.36 | 7,735 |
2020-11-24 | $97.84 | $99.01 | $97.84 | $98.58 | $19.71 | 20,740 |
2020-11-23 | $91.96 | $94.22 | $91.96 | $93.77 | $18.75 | 20,525 |
2020-11-20 | $89.25 | $89.83 | $89.25 | $89.83 | $17.96 | 1,250 |
2020-11-19 | $89.48 | $89.93 | $87.50 | $89.93 | $17.98 | 18,920 |
2020-11-18 | $92.43 | $92.77 | $89.10 | $89.10 | $17.82 | 11,720 |
2020-11-17 | $89.00 | $91.49 | $89.00 | $91.04 | $18.20 | 5,690 |
2020-11-16 | $88.79 | $90.30 | $88.20 | $90.13 | $18.02 | 18,275 |
2020-11-13 | $81.60 | $85.62 | $81.60 | $85.30 | $17.05 | 8,005 |
2020-11-12 | $81.14 | $81.70 | $80.55 | $80.60 | $16.12 | 3,885 |
2020-11-11 | $83.58 | $84.32 | $83.17 | $84.32 | $16.86 | 5,360 |
2020-11-10 | $84.87 | $86.47 | $84.63 | $85.42 | $17.08 | 14,480 |
2020-11-09 | $81.07 | $84.62 | $81.07 | $81.73 | $16.34 | 10,040 |
2020-11-06 | $74.54 | $75.38 | $74.19 | $74.19 | $14.83 | 4,915 |
2020-11-05 | $75.10 | $75.75 | $75.10 | $75.75 | $15.15 | 6,310 |
2020-11-04 | $72.49 | $72.49 | $71.67 | $71.67 | $14.33 | 3,165 |
2020-11-03 | $70.98 | $73.47 | $70.98 | $73.47 | $14.69 | 5,400 |
2020-11-02 | $67.75 | $69.42 | $67.75 | $69.42 | $13.88 | 7,885 |
2020-10-30 | $66.23 | $66.23 | $66.23 | $66.23 | $13.24 | 1,520 |
2020-10-29 | $66.40 | $68.68 | $66.40 | $68.68 | $13.73 | 13,905 |
2020-10-28 | $67.50 | $67.50 | $66.44 | $66.44 | $13.28 | 15,515 |
2020-10-27 | $71.65 | $71.65 | $70.78 | $70.78 | $14.15 | 760 |
2020-10-26 | $72.50 | $72.50 | $72.50 | $72.50 | $14.50 | 35 |
2020-10-23 | $74.98 | $75.81 | $74.98 | $75.81 | $15.16 | 825 |
2020-10-22 | $74.93 | $75.16 | $74.93 | $74.98 | $14.99 | 14,915 |
2020-10-21 | $72.97 | $72.97 | $72.97 | $72.97 | $14.59 | 805 |
2020-10-20 | $73.53 | $73.53 | $73.53 | $73.53 | $14.70 | 515 |
2020-10-19 | $72.46 | $72.46 | $72.46 | $72.46 | $14.49 | 205 |
2020-10-16 | $74.34 | $74.34 | $74.34 | $74.34 | $14.86 | 375 |
2020-10-15 | $73.40 | $75.11 | $73.40 | $75.11 | $15.02 | 2,075 |
2020-10-14 | $73.47 | $73.47 | $73.47 | $73.47 | $14.69 | 360 |
2020-10-13 | $73.86 | $74.65 | $73.64 | $74.16 | $14.83 | 4,390 |
2020-10-12 | $75.33 | $75.69 | $75.33 | $75.69 | $15.13 | 1,025 |
2020-10-09 | $74.14 | $74.95 | $74.14 | $74.63 | $14.92 | 9,035 |
2020-10-08 | $72.94 | $73.94 | $72.94 | $73.94 | $14.78 | 1,500 |
2020-10-07 | $71.97 | $71.97 | $71.97 | $71.97 | $14.39 | 2,220 |
2020-10-06 | $73.51 | $73.51 | $70.01 | $70.01 | $14.00 | 2,065 |
2020-10-05 | $69.36 | $69.93 | $69.36 | $69.93 | $13.98 | 1,105 |
2020-10-02 | $67.10 | $67.10 | $67.10 | $67.10 | $13.42 | 210 |
2020-10-01 | $64.22 | $65.31 | $64.22 | $65.31 | $13.06 | 6,080 |
2020-09-30 | $63.81 | $63.81 | $63.81 | $63.81 | $12.76 | 1,130 |
2020-09-29 | $63.45 | $63.45 | $63.45 | $63.45 | $12.69 | 460 |
2020-09-28 | $64.54 | $64.54 | $64.08 | $64.08 | $12.81 | 9,555 |
2020-09-25 | $59.93 | $60.70 | $59.93 | $60.70 | $12.14 | 1,005 |
2020-09-24 | $59.61 | $59.61 | $59.61 | $59.61 | $11.92 | 610 |
2020-09-23 | $63.68 | $63.68 | $59.05 | $59.05 | $11.81 | 4,830 |
2020-09-22 | $61.37 | $62.40 | $61.37 | $62.40 | $12.48 | 7,385 |
2020-09-21 | $63.90 | $63.90 | $60.92 | $61.53 | $12.30 | 6,865 |
2020-09-18 | $66.11 | $66.11 | $66.11 | $66.11 | $13.22 | 1,370 |
2020-09-17 | $66.87 | $66.99 | $66.87 | $66.98 | $13.39 | 4,135 |
2020-09-16 | $68.00 | $68.00 | $68.00 | $68.00 | $13.60 | 995 |
2020-09-15 | $67.20 | $67.87 | $67.06 | $67.06 | $13.41 | 15,745 |
2020-09-14 | $67.25 | $67.25 | $67.25 | $67.25 | $13.45 | 1,445 |
2020-09-11 | $66.01 | $66.01 | $64.65 | $64.83 | $12.96 | 4,195 |
2020-09-10 | $66.46 | $66.46 | $65.95 | $65.97 | $13.19 | 7,565 |
2020-09-09 | $67.82 | $67.82 | $67.35 | $67.35 | $13.47 | 2,630 |
2020-09-08 | $66.88 | $67.11 | $66.10 | $66.20 | $13.24 | 26,935 |
2020-09-04 | $68.40 | $69.56 | $67.44 | $69.56 | $13.91 | 36,240 |
2020-09-03 | $70.19 | $70.19 | $70.19 | $70.19 | $14.03 | 1,460 |
2020-09-02 | $71.92 | $74.03 | $71.92 | $74.03 | $14.80 | 13,710 |
2020-09-01 | $69.97 | $72.22 | $69.97 | $72.22 | $14.44 | 8,025 |
2020-08-31 | $71.01 | $71.38 | $70.54 | $70.57 | $14.11 | 4,590 |
2020-08-28 | $71.83 | $72.66 | $71.83 | $72.66 | $14.53 | 19,570 |
2020-08-27 | $71.55 | $71.82 | $71.11 | $71.82 | $14.36 | 2,405 |
2020-08-26 | $71.28 | $71.28 | $71.26 | $71.26 | $14.25 | 2,440 |
2020-08-25 | $71.86 | $72.48 | $71.41 | $72.48 | $14.49 | 3,195 |
2020-08-24 | $72.19 | $72.20 | $72.19 | $72.20 | $14.44 | 2,095 |
2020-08-21 | $70.00 | $70.00 | $70.00 | $70.00 | $14.00 | 2,770 |
2020-08-20 | $70.58 | $71.11 | $70.58 | $71.11 | $14.22 | 5,945 |
2020-08-19 | $72.78 | $73.30 | $72.16 | $72.16 | $14.43 | 11,270 |
2020-08-18 | $71.90 | $71.90 | $71.90 | $71.90 | $14.38 | 10,550 |
2020-08-17 | $74.28 | $74.28 | $73.92 | $73.92 | $14.78 | 1,220 |
2020-08-14 | $73.66 | $73.71 | $73.60 | $73.71 | $14.74 | 9,760 |
2020-08-13 | $74.51 | $74.51 | $73.84 | $73.84 | $14.76 | 1,965 |
2020-08-12 | $74.93 | $74.93 | $74.77 | $74.77 | $14.95 | 2,670 |
2020-08-11 | $77.36 | $77.36 | $73.89 | $73.89 | $14.77 | 31,660 |
2020-08-10 | $73.41 | $75.07 | $73.41 | $74.35 | $14.87 | 16,405 |
2020-08-07 | $72.70 | $72.70 | $72.70 | $72.70 | $14.54 | 1,535 |
2020-08-06 | $70.05 | $70.21 | $70.05 | $70.21 | $14.04 | 3,460 |
2020-08-05 | $69.74 | $70.95 | $69.74 | $70.95 | $14.19 | 10,485 |
2020-08-04 | $67.60 | $67.93 | $67.09 | $67.93 | $13.58 | 5,375 |
2020-08-03 | $66.89 | $67.23 | $66.85 | $67.23 | $13.44 | 5,665 |
2020-07-31 | $64.18 | $65.32 | $64.18 | $65.32 | $13.06 | 3,600 |
2020-07-30 | $64.66 | $66.51 | $64.66 | $66.51 | $13.30 | 4,830 |
2020-07-29 | $67.25 | $67.25 | $67.25 | $67.25 | $13.45 | 1,010 |
2020-07-28 | $64.21 | $64.21 | $64.21 | $64.21 | $12.84 | 1,400 |
2020-07-27 | $65.09 | $65.09 | $65.09 | $65.09 | $13.01 | 1,045 |
2020-07-24 | $63.61 | $63.61 | $63.61 | $63.61 | $12.72 | 465 |
2020-07-23 | $66.48 | $66.48 | $65.76 | $65.76 | $13.15 | 7,005 |
2020-07-22 | $64.76 | $64.90 | $64.76 | $64.90 | $12.98 | 10,795 |
2020-07-21 | $63.00 | $64.64 | $63.00 | $64.64 | $12.92 | 15,335 |
2020-07-20 | $62.58 | $62.58 | $62.13 | $62.13 | $12.42 | 6,845 |
2020-07-17 | $63.42 | $63.42 | $63.05 | $63.05 | $12.61 | 6,200 |
2020-07-16 | $63.17 | $63.17 | $62.82 | $63.03 | $12.60 | 5,145 |
2020-07-15 | $62.67 | $64.30 | $62.55 | $63.92 | $12.78 | 12,415 |
2020-07-14 | $56.93 | $59.35 | $56.93 | $59.35 | $11.87 | 2,000 |
2020-07-13 | $59.37 | $60.90 | $57.53 | $57.53 | $11.50 | 11,505 |
2020-07-10 | $57.60 | $58.68 | $57.60 | $58.68 | $11.73 | 5,535 |
2020-07-09 | $58.63 | $58.63 | $56.41 | $56.41 | $11.28 | 6,160 |
2020-07-08 | $58.00 | $58.83 | $58.00 | $58.83 | $11.76 | 8,545 |
2020-07-07 | $59.86 | $59.93 | $58.41 | $58.41 | $11.68 | 15,090 |
2020-07-06 | $60.91 | $60.91 | $60.91 | $60.91 | $12.18 | 2,000 |
2020-07-02 | $60.50 | $60.50 | $59.59 | $59.59 | $11.91 | 2,710 |
2020-07-01 | $60.97 | $60.97 | $58.83 | $59.08 | $11.81 | 10,045 |
2020-06-30 | $59.60 | $60.97 | $59.60 | $60.97 | $12.19 | 1,780 |
2020-06-29 | $55.39 | $59.35 | $55.39 | $59.03 | $11.80 | 5,615 |
2020-06-26 | $56.47 | $56.47 | $54.62 | $54.62 | $10.92 | 29,105 |
2020-06-25 | $56.80 | $58.08 | $56.80 | $58.08 | $11.61 | 15,210 |
2020-06-24 | $57.26 | $57.27 | $56.14 | $56.14 | $11.22 | 16,370 |
2020-06-23 | $60.45 | $61.02 | $60.36 | $60.57 | $12.11 | 15,465 |
2020-06-22 | $58.31 | $60.15 | $58.31 | $60.15 | $12.03 | 5,350 |
2020-06-19 | $61.79 | $61.79 | $59.25 | $59.25 | $11.85 | 13,445 |
2020-06-18 | $60.80 | $61.19 | $60.46 | $60.73 | $12.14 | 7,890 |
2020-06-17 | $62.62 | $62.62 | $61.42 | $61.42 | $12.28 | 1,110 |
2020-06-16 | $66.00 | $66.00 | $63.71 | $63.71 | $12.74 | 10,785 |
2020-06-15 | $56.61 | $61.02 | $55.00 | $60.65 | $12.13 | 13,300 |
2020-06-12 | $61.00 | $61.00 | $57.82 | $58.36 | $11.67 | 37,685 |
2020-06-11 | $59.96 | $60.71 | $55.61 | $56.04 | $11.20 | 33,655 |
2020-06-10 | $67.70 | $68.44 | $66.59 | $66.70 | $13.34 | 28,580 |
2020-06-09 | $72.34 | $73.06 | $71.43 | $71.59 | $14.31 | 13,180 |
2020-06-08 | $75.48 | $76.17 | $75.07 | $75.20 | $15.04 | 35,555 |
2020-06-05 | $72.19 | $74.43 | $71.51 | $72.26 | $14.45 | 34,335 |
2020-06-04 | $63.62 | $66.37 | $63.62 | $66.37 | $13.27 | 18,530 |
2020-06-03 | $61.68 | $65.38 | $61.68 | $64.73 | $12.94 | 11,255 |
2020-06-02 | $60.10 | $60.60 | $59.97 | $60.39 | $12.07 | 10,645 |
2020-06-01 | $58.67 | $59.93 | $58.67 | $59.17 | $11.83 | 18,650 |
2020-05-29 | $56.79 | $58.02 | $56.79 | $58.02 | $11.60 | 5,195 |
2020-05-28 | $65.01 | $65.01 | $59.02 | $59.34 | $11.86 | 16,635 |
2020-05-27 | $60.43 | $63.01 | $60.43 | $63.01 | $12.60 | 29,240 |
2020-05-26 | $57.62 | $59.21 | $57.62 | $58.37 | $11.67 | 58,370 |
2020-05-22 | $53.40 | $53.97 | $52.71 | $53.97 | $10.79 | 6,440 |
2020-05-21 | $52.50 | $54.18 | $52.50 | $53.59 | $10.71 | 16,340 |
2020-05-20 | $52.64 | $54.19 | $52.64 | $53.41 | $10.68 | 15,990 |
2020-05-19 | $51.07 | $52.60 | $50.68 | $50.68 | $10.13 | 15,250 |
2020-05-18 | $49.59 | $52.58 | $49.59 | $52.58 | $10.51 | 7,835 |
2020-05-15 | $45.90 | $45.90 | $45.90 | $45.90 | $9.18 | 7,660 |
2020-05-14 | $43.52 | $44.55 | $41.60 | $44.55 | $8.91 | 11,355 |
2020-05-13 | $47.27 | $47.27 | $43.52 | $44.32 | $8.86 | 91,535 |
2020-05-12 | $50.51 | $51.54 | $48.38 | $48.38 | $9.67 | 18,860 |
2020-05-11 | $52.71 | $52.71 | $51.38 | $52.28 | $10.45 | 7,650 |
2020-05-08 | $52.72 | $53.87 | $52.55 | $53.87 | $10.77 | 8,415 |
2020-05-07 | $49.60 | $50.04 | $49.60 | $49.74 | $9.95 | 4,100 |
2020-05-06 | $51.56 | $51.56 | $48.44 | $48.44 | $9.69 | 5,115 |
2020-05-05 | $51.68 | $52.06 | $49.73 | $49.73 | $9.94 | 49,420 |
2020-05-04 | $48.13 | $49.45 | $47.89 | $49.20 | $9.84 | 46,395 |
2020-05-01 | $51.26 | $51.26 | $48.54 | $49.60 | $9.92 | 65,545 |
2020-04-30 | $58.01 | $58.01 | $54.53 | $54.53 | $10.90 | 40,535 |
2020-04-29 | $56.04 | $59.47 | $56.04 | $58.88 | $11.77 | 22,825 |
2020-04-28 | $53.37 | $53.79 | $53.08 | $53.08 | $10.61 | 15,770 |
2020-04-27 | $48.33 | $51.62 | $48.33 | $51.04 | $10.21 | 22,745 |
2020-04-24 | $46.88 | $46.94 | $46.71 | $46.94 | $9.39 | 5,920 |
2020-04-23 | $44.97 | $44.97 | $44.97 | $44.97 | $8.99 | 1,310 |
2020-04-22 | $44.15 | $44.15 | $44.15 | $44.15 | $8.83 | 435 |
2020-04-21 | $43.00 | $44.53 | $42.68 | $44.15 | $8.83 | 25,090 |
2020-04-20 | $47.00 | $47.88 | $45.24 | $46.18 | $9.23 | 79,570 |
2020-04-17 | $48.15 | $48.34 | $46.94 | $48.04 | $9.61 | 52,475 |
2020-04-16 | $45.01 | $45.01 | $43.08 | $44.13 | $8.82 | 25,815 |
2020-04-15 | $46.26 | $46.26 | $44.01 | $44.78 | $8.95 | 25,185 |
2020-04-14 | $50.20 | $51.16 | $48.73 | $49.45 | $9.89 | 27,865 |
2020-04-13 | $50.76 | $50.76 | $47.20 | $47.77 | $9.55 | 8,630 |
2020-04-09 | $49.66 | $51.42 | $49.11 | $51.18 | $10.23 | 41,115 |
2020-04-08 | $44.69 | $46.46 | $43.21 | $46.34 | $9.27 | 13,515 |
2020-04-07 | $45.82 | $46.08 | $42.79 | $42.79 | $8.56 | 16,245 |
2020-04-06 | $39.52 | $42.37 | $39.52 | $42.37 | $8.47 | 7,675 |
2020-04-03 | $38.01 | $38.01 | $34.88 | $36.10 | $7.22 | 5,815 |
2020-04-02 | $38.79 | $38.88 | $38.79 | $38.88 | $7.77 | 1,745 |
2020-04-01 | $39.44 | $40.73 | $37.74 | $37.74 | $7.55 | 23,900 |
2020-03-31 | $44.93 | $44.93 | $43.79 | $44.01 | $8.80 | 40,890 |
2020-03-30 | $42.93 | $44.22 | $42.93 | $44.22 | $8.84 | 10,110 |
2020-03-27 | $42.35 | $44.16 | $42.35 | $42.39 | $8.48 | 9,410 |
2020-03-26 | $41.99 | $46.23 | $41.99 | $46.23 | $9.24 | 34,420 |
2020-03-25 | $41.32 | $44.00 | $38.34 | $40.89 | $8.18 | 95,950 |
2020-03-24 | $36.77 | $39.82 | $36.77 | $39.21 | $7.84 | 40,925 |
2020-03-23 | $34.66 | $34.97 | $32.32 | $33.90 | $6.78 | 63,370 |
2020-03-20 | $39.25 | $39.25 | $34.93 | $35.11 | $7.02 | 14,335 |
2020-03-19 | $34.00 | $38.39 | $32.22 | $38.39 | $7.68 | 79,550 |
2020-03-18 | $36.48 | $36.48 | $34.04 | $34.14 | $6.83 | 1,955 |
2020-03-17 | $42.91 | $42.91 | $42.91 | $42.91 | $8.58 | 4,945 |
2020-03-16 | $43.69 | $43.69 | $38.38 | $38.38 | $7.67 | 16,110 |
2020-03-13 | $47.75 | $51.21 | $44.84 | $51.21 | $10.24 | 17,400 |
2020-03-12 | $50.44 | $50.45 | $45.49 | $45.65 | $9.13 | 59,895 |
2020-03-11 | $62.97 | $63.11 | $58.56 | $58.56 | $11.71 | 7,055 |
2020-03-10 | $63.86 | $66.30 | $62.80 | $66.30 | $13.26 | 9,460 |
2020-03-09 | $65.82 | $67.70 | $63.03 | $63.21 | $12.64 | 29,065 |
2020-03-06 | $77.28 | $77.97 | $77.28 | $77.97 | $15.59 | 6,295 |
2020-03-05 | $82.06 | $83.42 | $79.15 | $80.48 | $16.09 | 21,015 |
2020-03-04 | $85.35 | $87.02 | $85.35 | $87.02 | $17.40 | 1,560 |
2020-03-03 | $83.39 | $84.95 | $81.95 | $81.95 | $16.39 | 15,155 |
2020-03-02 | $82.83 | $85.40 | $81.89 | $85.40 | $17.07 | 5,470 |
2020-02-28 | $78.23 | $80.96 | $78.23 | $80.96 | $16.19 | 23,695 |
2020-02-27 | $85.14 | $89.61 | $84.11 | $84.34 | $16.86 | 46,110 |
2020-02-26 | $91.03 | $91.03 | $91.03 | $91.03 | $18.20 | 430 |
2020-02-25 | $97.43 | $97.43 | $93.36 | $93.37 | $18.67 | 7,575 |
2020-02-24 | $99.33 | $100.23 | $98.91 | $100.05 | $20.00 | 20,225 |
2020-02-21 | $106.41 | $106.50 | $106.03 | $106.50 | $21.29 | 7,820 |
2020-02-20 | $106.99 | $108.96 | $106.99 | $108.96 | $21.79 | 2,320 |
2020-02-19 | $107.92 | $107.92 | $107.92 | $107.92 | $21.58 | 180 |
2020-02-18 | $108.16 | $108.16 | $107.11 | $107.11 | $21.42 | 4,340 |
2020-02-14 | $108.72 | $108.72 | $108.11 | $108.34 | $21.66 | 14,840 |
2020-02-13 | $108.28 | $109.46 | $108.28 | $109.46 | $21.89 | 5,740 |
2020-02-12 | $108.75 | $108.75 | $108.75 | $108.75 | $21.74 | 2,430 |
2020-02-11 | $106.74 | $107.24 | $106.74 | $107.24 | $21.44 | 2,045 |
2020-02-10 | $105.34 | $105.60 | $105.34 | $105.60 | $21.11 | 2,750 |
2020-02-07 | $104.92 | $104.92 | $104.92 | $104.92 | $20.98 | 1,255 |
2020-02-06 | $108.15 | $108.15 | $108.15 | $108.15 | $21.62 | 135 |
2020-02-05 | $106.89 | $108.95 | $106.89 | $108.70 | $21.73 | 19,295 |
2020-02-04 | $104.72 | $104.72 | $104.72 | $104.72 | $20.94 | 1,160 |
2020-02-03 | $102.50 | $102.57 | $102.13 | $102.13 | $20.42 | 40,645 |
2020-01-31 | $101.02 | $101.02 | $100.45 | $100.45 | $20.08 | 4,925 |
2020-01-30 | $104.03 | $105.25 | $104.03 | $105.25 | $21.04 | 1,520 |
2020-01-29 | $105.68 | $105.68 | $105.68 | $105.68 | $21.13 | 765 |
2020-01-28 | $107.38 | $107.38 | $107.38 | $107.38 | $21.47 | 390 |
2020-01-27 | $105.54 | $105.54 | $105.54 | $105.54 | $21.10 | 5,030 |
2020-01-24 | $109.60 | $109.88 | $108.16 | $108.16 | $21.63 | 2,250 |
2020-01-23 | $110.32 | $111.44 | $109.79 | $111.44 | $22.28 | 1,685 |
2020-01-22 | $110.89 | $111.09 | $110.89 | $111.09 | $22.21 | 710 |
2020-01-21 | $110.91 | $111.04 | $110.91 | $111.04 | $22.20 | 2,180 |
2020-01-17 | $113.78 | $113.78 | $112.98 | $113.23 | $22.64 | 11,865 |
2020-01-16 | $113.00 | $113.54 | $113.00 | $113.54 | $22.70 | 4,935 |
2020-01-15 | $110.43 | $110.60 | $110.43 | $110.60 | $22.11 | 910 |
2020-01-14 | $110.36 | $110.90 | $109.83 | $109.88 | $21.97 | 17,145 |
2020-01-13 | $109.21 | $109.21 | $109.21 | $109.21 | $21.84 | 1,155 |
2020-01-10 | $107.91 | $107.98 | $107.26 | $107.26 | $21.45 | 6,380 |
2020-01-09 | $108.57 | $108.57 | $108.28 | $108.28 | $21.65 | 1,370 |
2020-01-08 | $108.44 | $108.94 | $108.44 | $108.51 | $21.70 | 2,105 |
2020-01-07 | $108.13 | $108.13 | $108.03 | $108.03 | $21.60 | 1,010 |
2020-01-06 | $108.11 | $109.18 | $108.11 | $109.18 | $21.83 | 1,675 |
2020-01-03 | $108.32 | $109.44 | $108.32 | $109.44 | $21.88 | 2,350 |
2020-01-02 | $108.60 | $109.34 | $107.91 | $109.34 | $21.86 | 32,955 |
2019-12-31 | $109.65 | $109.65 | $109.65 | $109.65 | $21.92 | 975 |
2019-12-30 | $109.72 | $109.72 | $108.82 | $108.82 | $21.76 | 2,645 |
2019-12-27 | $109.05 | $109.72 | $108.99 | $108.99 | $21.79 | 3,175 |
2019-12-26 | $109.88 | $109.88 | $109.88 | $109.88 | $21.97 | 260 |
2019-12-24 | $109.85 | $110.08 | $109.85 | $110.08 | $22.01 | 790 |
2019-12-23 | $109.91 | $110.25 | $109.22 | $109.77 | $21.92 | 10,920 |
2019-12-20 | $110.15 | $110.41 | $109.66 | $109.66 | $21.89 | 17,595 |
2019-12-19 | $109.70 | $109.73 | $109.70 | $109.73 | $21.91 | 4,690 |
2019-12-18 | $109.21 | $109.37 | $109.21 | $109.37 | $21.84 | 7,070 |
2019-12-17 | $107.37 | $108.34 | $107.37 | $108.34 | $21.63 | 2,065 |
2019-12-16 | $107.94 | $107.94 | $106.77 | $106.77 | $21.32 | 4,100 |
2019-12-13 | $107.54 | $107.54 | $105.52 | $105.52 | $21.07 | 5,160 |
2019-12-12 | $106.57 | $107.48 | $106.57 | $107.24 | $21.41 | 6,235 |
2019-12-11 | $104.26 | $104.83 | $104.26 | $104.77 | $20.92 | 11,730 |
2019-12-10 | $105.00 | $105.00 | $104.62 | $104.62 | $20.89 | 4,590 |
2019-12-09 | $105.47 | $105.47 | $104.91 | $105.07 | $20.98 | 8,295 |
2019-12-06 | $105.90 | $105.97 | $105.56 | $105.56 | $21.07 | 10,215 |
2019-12-05 | $103.02 | $103.02 | $102.25 | $102.66 | $20.50 | 2,115 |
2019-12-04 | $102.39 | $102.44 | $102.08 | $102.08 | $20.38 | 3,660 |
2019-12-03 | $99.29 | $100.56 | $99.28 | $100.56 | $20.08 | 1,250 |
2019-12-02 | $102.26 | $102.26 | $101.26 | $101.40 | $20.24 | 69,225 |
2019-11-29 | $105.28 | $105.28 | $103.92 | $103.92 | $20.75 | 3,190 |
2019-11-27 | $105.00 | $105.00 | $104.98 | $104.98 | $20.96 | 810 |
2019-11-26 | $104.83 | $105.00 | $104.13 | $104.13 | $20.79 | 2,310 |
2019-11-25 | $101.93 | $104.43 | $101.93 | $104.37 | $20.84 | 6,325 |
2019-11-22 | $99.29 | $99.34 | $99.26 | $99.26 | $19.82 | 3,960 |
2019-11-21 | $98.66 | $98.66 | $98.66 | $98.66 | $19.70 | 70 |
2019-11-20 | $100.59 | $100.59 | $99.55 | $99.55 | $19.87 | 1,525 |
2019-11-19 | $100.91 | $100.91 | $100.71 | $100.85 | $20.13 | 1,015 |
2019-11-18 | $100.23 | $100.49 | $100.23 | $100.49 | $20.06 | 625 |
2019-11-15 | $101.31 | $101.31 | $101.15 | $101.25 | $20.21 | 3,145 |
2019-11-14 | $100.40 | $100.40 | $100.40 | $100.40 | $20.04 | 30 |
2019-11-13 | $100.70 | $100.70 | $100.70 | $100.70 | $20.10 | 40 |
2019-11-12 | $101.90 | $101.90 | $101.90 | $101.90 | $20.34 | 45 |
2019-11-11 | $101.50 | $101.75 | $101.50 | $101.75 | $20.31 | 1,085 |
2019-11-08 | $102.41 | $102.41 | $102.41 | $102.41 | $20.45 | 140 |
2019-11-07 | $103.37 | $103.47 | $102.15 | $102.15 | $20.39 | 1,625 |
2019-11-06 | $102.72 | $102.72 | $101.76 | $101.76 | $20.32 | 2,030 |
2019-11-05 | $102.93 | $102.93 | $102.93 | $102.93 | $20.55 | 305 |
2019-11-04 | $102.63 | $102.71 | $101.89 | $102.67 | $20.50 | 26,000 |
2019-11-01 | $100.90 | $100.91 | $100.51 | $100.78 | $20.12 | 29,775 |
2019-10-31 | $97.61 | $97.61 | $97.61 | $97.61 | $19.49 | 45 |
2019-10-30 | $99.92 | $99.93 | $99.92 | $99.93 | $19.95 | 535 |
2019-10-29 | $100.82 | $100.82 | $100.82 | $100.82 | $20.13 | 685 |
2019-10-28 | $100.00 | $100.70 | $99.99 | $100.02 | $19.97 | 21,115 |
2019-10-25 | $98.40 | $98.41 | $98.40 | $98.41 | $19.65 | 790 |
2019-10-24 | $97.16 | $97.16 | $97.16 | $97.16 | $19.40 | 85 |
2019-10-23 | $97.66 | $97.66 | $97.45 | $97.45 | $19.46 | 590 |
2019-10-22 | $97.13 | $97.37 | $97.08 | $97.08 | $19.38 | 2,290 |
2019-10-21 | $96.59 | $96.59 | $96.59 | $96.59 | $19.28 | 500 |
2019-10-18 | $95.03 | $95.03 | $95.03 | $95.03 | $18.97 | 1,020 |
2019-10-17 | $95.16 | $95.82 | $95.16 | $95.82 | $19.13 | 510 |
2019-10-16 | $93.85 | $93.85 | $93.85 | $93.85 | $18.74 | 165 |
2019-10-15 | $93.32 | $93.47 | $93.25 | $93.25 | $18.62 | 2,440 |
2019-10-14 | $91.32 | $91.32 | $91.32 | $91.32 | $18.23 | 45 |
2019-10-11 | $93.24 | $93.47 | $92.15 | $92.15 | $18.40 | 5,430 |
2019-10-10 | $88.71 | $88.85 | $88.71 | $88.85 | $17.74 | 1,140 |
2019-10-09 | $88.36 | $88.36 | $88.36 | $88.36 | $17.64 | 65 |
2019-10-08 | $87.64 | $87.64 | $87.64 | $87.64 | $17.50 | 80 |
2019-10-07 | $90.95 | $90.95 | $90.95 | $90.95 | $18.16 | 10 |
2019-10-04 | $91.07 | $91.07 | $91.07 | $91.07 | $18.18 | 870 |
2019-10-03 | $86.89 | $89.19 | $86.89 | $89.19 | $17.81 | 680 |
2019-10-02 | $89.18 | $89.18 | $88.13 | $88.79 | $17.73 | 10,575 |
2019-10-01 | $94.43 | $94.43 | $91.01 | $91.01 | $18.17 | 1,325 |
2019-09-30 | $94.69 | $94.69 | $94.69 | $94.69 | $18.90 | 510 |
2019-09-27 | $93.49 | $94.16 | $93.49 | $94.16 | $18.80 | 1,550 |
2019-09-26 | $95.52 | $95.52 | $95.52 | $95.52 | $19.07 | 5 |
2019-09-25 | $97.44 | $97.62 | $97.44 | $97.56 | $19.48 | 1,015 |
2019-09-24 | $95.04 | $95.04 | $95.04 | $95.04 | $18.97 | 0 |
2019-09-23 | $97.58 | $97.58 | $97.58 | $97.58 | $19.48 | 120 |
2019-09-20 | $97.99 | $97.99 | $97.63 | $97.63 | $19.49 | 665 |
2019-09-19 | $98.96 | $98.96 | $98.16 | $98.16 | $19.60 | 2,615 |
2019-09-18 | $98.00 | $99.15 | $98.00 | $99.15 | $19.79 | 1,240 |
2019-09-17 | $100.38 | $100.38 | $100.38 | $100.38 | $20.04 | 70 |
2019-09-16 | $100.71 | $100.92 | $100.69 | $100.92 | $20.15 | 11,505 |
2019-09-13 | $100.22 | $100.47 | $100.22 | $100.47 | $20.06 | 930 |
2019-09-12 | $100.56 | $100.56 | $99.72 | $99.72 | $19.91 | 2,475 |
2019-09-11 | $97.25 | $99.95 | $97.25 | $99.95 | $19.95 | 3,985 |
2019-09-10 | $95.00 | $95.78 | $95.00 | $95.78 | $19.12 | 3,310 |
2019-09-09 | $92.62 | $93.62 | $92.62 | $93.62 | $18.69 | 7,335 |
2019-09-06 | $91.11 | $91.11 | $91.11 | $91.11 | $18.19 | 500 |
2019-09-05 | $90.78 | $91.65 | $90.78 | $91.64 | $18.30 | 4,225 |
2019-09-04 | $88.13 | $88.13 | $88.13 | $88.13 | $17.59 | 0 |
2019-09-03 | $87.46 | $87.46 | $85.61 | $86.56 | $17.28 | 4,970 |
2019-08-30 | $89.05 | $89.05 | $88.56 | $88.80 | $17.73 | 3,460 |
2019-08-29 | $89.29 | $89.50 | $89.09 | $89.09 | $17.79 | 3,185 |
2019-08-28 | $86.81 | $86.90 | $86.41 | $86.41 | $17.25 | 6,030 |
2019-08-27 | $84.63 | $84.63 | $84.63 | $84.63 | $16.90 | 350 |
2019-08-26 | $86.43 | $86.43 | $86.43 | $86.43 | $17.26 | 1,105 |
2019-08-23 | $84.66 | $84.66 | $84.62 | $84.62 | $16.89 | 1,415 |
2019-08-22 | $90.66 | $90.66 | $90.66 | $90.66 | $18.10 | 195 |
2019-08-21 | $90.57 | $91.01 | $90.57 | $91.01 | $18.17 | 1,000 |
2019-08-20 | $89.64 | $89.64 | $89.64 | $89.64 | $17.90 | 380 |
2019-08-19 | $91.81 | $91.81 | $91.43 | $91.43 | $18.25 | 1,020 |
2019-08-16 | $88.00 | $89.48 | $88.00 | $89.48 | $17.86 | 1,120 |
2019-08-15 | $86.32 | $86.38 | $85.73 | $85.73 | $17.12 | 5,900 |
2019-08-14 | $88.00 | $88.50 | $86.39 | $86.39 | $17.25 | 2,645 |
2019-08-13 | $91.42 | $91.42 | $91.42 | $91.42 | $18.25 | 45 |
2019-08-12 | $89.68 | $89.68 | $89.48 | $89.49 | $17.87 | 14,975 |
2019-08-09 | $92.00 | $92.00 | $91.84 | $91.84 | $18.34 | 505 |
2019-08-08 | $93.93 | $93.93 | $93.93 | $93.93 | $18.75 | 480 |
2019-08-07 | $90.17 | $90.17 | $90.17 | $90.17 | $18.00 | 925 |
2019-08-06 | $89.97 | $89.97 | $89.97 | $89.97 | $17.96 | 1,020 |
2019-08-05 | $90.55 | $90.55 | $87.73 | $88.47 | $17.66 | 7,715 |
2019-08-02 | $92.45 | $93.35 | $92.45 | $93.35 | $18.64 | 1,645 |
2019-08-01 | $95.31 | $95.31 | $95.31 | $95.31 | $19.03 | 625 |
2019-07-31 | $98.64 | $98.64 | $98.64 | $98.64 | $19.69 | 1,230 |
2019-07-30 | $99.11 | $99.11 | $99.11 | $99.11 | $19.79 | 600 |
2019-07-29 | $97.36 | $98.00 | $97.25 | $97.25 | $19.42 | 1,795 |
2019-07-26 | $97.45 | $98.37 | $97.45 | $98.37 | $19.64 | 1,035 |
2019-07-25 | $98.14 | $98.14 | $96.38 | $96.38 | $19.24 | 3,860 |
2019-07-24 | $94.10 | $98.40 | $94.10 | $98.40 | $19.65 | 3,040 |
2019-07-23 | $95.04 | $95.17 | $95.04 | $95.17 | $19.00 | 1,485 |
2019-07-22 | $94.20 | $94.20 | $93.48 | $93.48 | $18.66 | 1,195 |
2019-07-19 | $94.21 | $94.21 | $94.21 | $94.21 | $18.81 | 90 |
2019-07-18 | $94.29 | $94.29 | $94.29 | $94.29 | $18.82 | 515 |
2019-07-17 | $94.18 | $94.18 | $94.18 | $94.18 | $18.80 | 750 |
2019-07-16 | $95.66 | $95.66 | $95.66 | $95.66 | $19.10 | 160 |
2019-07-15 | $95.25 | $95.25 | $95.25 | $95.25 | $19.02 | 555 |
2019-07-12 | $96.56 | $96.56 | $96.56 | $96.56 | $19.28 | 55 |
2019-07-11 | $94.86 | $94.86 | $94.69 | $94.69 | $18.90 | 2,685 |
2019-07-10 | $95.72 | $95.72 | $95.72 | $95.72 | $19.11 | 495 |
2019-07-09 | $95.42 | $95.47 | $94.67 | $95.40 | $19.05 | 72,075 |
2019-07-08 | $97.38 | $97.38 | $95.69 | $95.69 | $19.10 | 1,450 |
2019-07-05 | $95.37 | $97.57 | $95.37 | $97.57 | $19.48 | 6,405 |
2019-07-03 | $97.00 | $97.00 | $96.84 | $96.84 | $19.33 | 1,360 |
2019-07-02 | $95.87 | $95.87 | $95.64 | $95.64 | $19.09 | 2,540 |
2019-07-01 | $97.04 | $97.04 | $97.04 | $97.04 | $19.37 | 360 |
2019-06-28 | $96.85 | $96.85 | $96.85 | $96.85 | $19.34 | 325 |
2019-06-27 | $93.87 | $93.87 | $93.87 | $93.87 | $18.74 | 475 |
2019-06-26 | $91.30 | $91.30 | $90.64 | $90.64 | $18.10 | 560 |
2019-06-25 | $90.55 | $90.55 | $90.55 | $90.55 | $18.08 | 1,335 |
2019-06-24 | $93.04 | $93.04 | $91.64 | $91.64 | $18.26 | 11,845 |
2019-06-21 | $93.97 | $94.61 | $93.54 | $93.54 | $18.64 | 5,755 |
2019-06-20 | $95.23 | $95.34 | $95.22 | $95.34 | $19.00 | 2,025 |
2019-06-19 | $93.92 | $93.92 | $93.92 | $93.92 | $18.72 | 560 |
2019-06-18 | $94.22 | $94.22 | $93.43 | $93.43 | $18.62 | 4,650 |
2019-06-17 | $91.30 | $91.41 | $91.05 | $91.05 | $18.14 | 3,930 |
2019-06-14 | $91.32 | $91.32 | $91.20 | $91.20 | $18.17 | 610 |
2019-06-13 | $92.54 | $92.54 | $92.54 | $92.54 | $18.44 | 1,555 |
2019-06-12 | $90.37 | $90.90 | $90.37 | $90.70 | $18.07 | 10,555 |
2019-06-11 | $91.03 | $91.03 | $91.03 | $91.03 | $18.14 | 585 |
2019-06-10 | $91.56 | $91.56 | $91.56 | $91.56 | $18.25 | 280 |
2019-06-07 | $90.39 | $90.39 | $90.39 | $90.39 | $18.01 | 225 |
2019-06-06 | $87.83 | $89.04 | $87.28 | $89.04 | $17.74 | 3,940 |
2019-06-05 | $88.85 | $89.48 | $88.85 | $89.48 | $17.83 | 1,000 |
2019-06-04 | $89.77 | $90.06 | $89.77 | $90.06 | $17.95 | 2,435 |
2019-06-03 | $84.43 | $85.42 | $84.43 | $85.42 | $17.02 | 27,075 |
2019-05-31 | $85.30 | $85.30 | $84.35 | $84.35 | $16.81 | 6,310 |
2019-05-30 | $87.35 | $87.35 | $86.73 | $86.73 | $17.28 | 1,130 |
2019-05-29 | $87.42 | $87.42 | $87.42 | $87.42 | $17.42 | 100 |
2019-05-28 | $89.49 | $90.32 | $89.06 | $89.06 | $17.75 | 1,375 |
2019-05-24 | $89.00 | $90.04 | $89.00 | $90.04 | $17.94 | 7,735 |
2019-05-23 | $89.30 | $89.30 | $88.17 | $88.17 | $17.57 | 3,790 |
2019-05-22 | $94.00 | $94.05 | $92.51 | $92.60 | $18.45 | 10,435 |
2019-05-21 | $94.32 | $94.55 | $94.31 | $94.55 | $18.84 | 9,560 |
2019-05-20 | $92.22 | $92.22 | $92.22 | $92.22 | $18.38 | 665 |
2019-05-17 | $93.74 | $93.74 | $93.74 | $93.74 | $18.68 | 1,050 |
2019-05-16 | $96.10 | $97.45 | $96.10 | $96.39 | $19.21 | 3,585 |
2019-05-15 | $94.21 | $95.91 | $93.77 | $95.91 | $19.11 | 8,100 |
2019-05-14 | $94.72 | $95.71 | $94.72 | $95.60 | $19.05 | 1,885 |
2019-05-13 | $96.40 | $96.40 | $93.23 | $93.58 | $18.65 | 12,690 |
2019-05-10 | $98.39 | $99.42 | $96.10 | $99.42 | $19.81 | 4,340 |
2019-05-09 | $97.29 | $99.34 | $97.29 | $99.34 | $19.80 | 4,180 |
2019-05-08 | $100.23 | $101.11 | $99.58 | $99.58 | $19.84 | 8,075 |
2019-05-07 | $102.39 | $102.40 | $101.03 | $101.06 | $20.14 | 8,200 |
2019-05-06 | $104.91 | $104.91 | $104.91 | $104.91 | $20.91 | 605 |
2019-05-03 | $102.75 | $104.95 | $102.25 | $104.95 | $20.91 | 3,955 |
2019-05-02 | $99.64 | $100.69 | $99.64 | $100.69 | $20.06 | 620 |
2019-05-01 | $102.61 | $102.61 | $100.31 | $100.31 | $19.99 | 2,540 |
2019-04-30 | $103.00 | $103.00 | $101.80 | $102.14 | $20.35 | 2,670 |
2019-04-29 | $102.22 | $103.17 | $102.22 | $102.55 | $20.44 | 7,850 |
2019-04-26 | $99.41 | $101.55 | $99.30 | $101.55 | $20.24 | 5,565 |
2019-04-25 | $99.86 | $99.86 | $99.86 | $99.86 | $19.90 | 265 |
2019-04-24 | $102.00 | $102.50 | $101.64 | $101.98 | $20.32 | 9,810 |
2019-04-23 | $99.16 | $102.00 | $99.16 | $101.46 | $20.22 | 5,690 |
2019-04-22 | $98.58 | $98.58 | $98.25 | $98.45 | $19.62 | 6,280 |
2019-04-18 | $99.54 | $99.54 | $99.54 | $99.54 | $19.84 | 975 |
2019-04-17 | $102.00 | $102.00 | $99.84 | $99.84 | $19.90 | 13,275 |
2019-04-16 | $101.13 | $101.13 | $101.13 | $101.13 | $20.15 | 750 |
2019-04-15 | $100.80 | $100.80 | $100.33 | $100.33 | $19.99 | 3,570 |
2019-04-12 | $101.00 | $101.22 | $101.00 | $101.22 | $20.17 | 2,690 |
2019-04-11 | $100.25 | $100.25 | $100.25 | $100.25 | $19.98 | 110 |
2019-04-10 | $99.76 | $100.50 | $99.76 | $100.50 | $20.03 | 2,890 |
2019-04-09 | $99.77 | $99.77 | $97.57 | $97.57 | $19.44 | 10,215 |
2019-04-08 | $99.67 | $100.11 | $99.65 | $100.11 | $19.95 | 3,065 |
2019-04-05 | $99.61 | $100.62 | $99.43 | $100.41 | $20.01 | 4,320 |
2019-04-04 | $97.50 | $98.66 | $97.50 | $98.66 | $19.66 | 1,030 |
2019-04-03 | $97.76 | $98.25 | $97.13 | $97.32 | $19.39 | 3,155 |
2019-04-02 | $96.38 | $96.54 | $96.38 | $96.54 | $19.24 | 1,660 |
2019-04-01 | $96.21 | $97.65 | $96.21 | $97.42 | $19.41 | 10,580 |
2019-03-29 | $96.32 | $96.53 | $94.48 | $95.08 | $18.95 | 6,225 |
2019-03-28 | $93.64 | $94.82 | $93.64 | $94.82 | $18.89 | 3,065 |
2019-03-27 | $93.39 | $93.39 | $93.14 | $93.14 | $18.56 | 5,250 |
2019-03-26 | $92.98 | $93.17 | $92.98 | $93.15 | $18.56 | 2,025 |
2019-03-25 | $91.04 | $91.77 | $91.04 | $91.65 | $18.26 | 2,790 |
2019-03-22 | $96.33 | $96.33 | $90.92 | $90.92 | $18.12 | 21,125 |
2019-03-21 | $94.41 | $98.25 | $94.41 | $97.78 | $19.48 | 5,435 |
2019-03-20 | $95.42 | $95.42 | $95.42 | $95.42 | $19.01 | 2,665 |
2019-03-19 | $99.56 | $99.56 | $96.79 | $96.79 | $19.28 | 3,245 |
2019-03-18 | $96.69 | $98.40 | $96.42 | $98.40 | $19.60 | 6,175 |
2019-03-15 | $96.79 | $96.79 | $96.64 | $96.64 | $19.25 | 2,730 |
2019-03-14 | $98.21 | $98.21 | $96.70 | $96.70 | $19.26 | 6,455 |
2019-03-13 | $98.10 | $98.30 | $97.71 | $97.71 | $19.46 | 5,575 |
2019-03-12 | $96.71 | $97.43 | $96.45 | $96.81 | $19.28 | 4,180 |
2019-03-11 | $95.60 | $97.08 | $95.60 | $97.08 | $19.34 | 7,620 |
2019-03-08 | $92.82 | $94.24 | $92.82 | $94.24 | $18.77 | 7,835 |
2019-03-07 | $97.00 | $97.00 | $94.50 | $94.61 | $18.84 | 31,205 |
2019-03-06 | $99.89 | $99.89 | $96.63 | $96.63 | $19.25 | 4,235 |
2019-03-05 | $101.20 | $101.20 | $100.62 | $100.62 | $20.04 | 6,475 |
2019-03-04 | $104.68 | $104.68 | $100.50 | $101.43 | $20.20 | 8,245 |
2019-03-01 | $103.49 | $103.49 | $103.49 | $103.49 | $20.61 | 480 |
2019-02-28 | $102.57 | $102.70 | $102.49 | $102.49 | $20.41 | 2,340 |
2019-02-27 | $102.61 | $102.94 | $102.07 | $102.94 | $20.50 | 2,760 |
2019-02-26 | $103.38 | $103.40 | $103.05 | $103.05 | $20.52 | 13,200 |
2019-02-25 | $106.91 | $107.44 | $104.77 | $104.77 | $20.87 | 3,875 |
2019-02-22 | $104.47 | $105.13 | $104.47 | $105.13 | $20.94 | 3,170 |
2019-02-21 | $104.33 | $104.33 | $104.33 | $104.33 | $20.78 | 445 |
2019-02-20 | $104.56 | $105.32 | $104.56 | $105.32 | $20.98 | 4,635 |
2019-02-19 | $101.91 | $103.93 | $101.91 | $103.93 | $20.70 | 6,625 |
2019-02-15 | $102.39 | $102.57 | $102.38 | $102.57 | $20.43 | 2,035 |
2019-02-14 | $99.23 | $100.31 | $98.55 | $99.94 | $19.90 | 7,425 |
2019-02-13 | $99.44 | $99.44 | $99.44 | $99.44 | $19.81 | 1,345 |
2019-02-12 | $97.65 | $98.56 | $97.65 | $98.56 | $19.63 | 3,865 |
2019-02-11 | $94.11 | $96.08 | $94.11 | $96.08 | $19.14 | 4,235 |
2019-02-08 | $93.66 | $94.35 | $93.66 | $94.35 | $18.79 | 2,405 |
2019-02-07 | $94.78 | $94.78 | $93.57 | $94.50 | $18.82 | 34,150 |
2019-02-06 | $96.58 | $96.58 | $96.43 | $96.43 | $19.21 | 1,825 |
2019-02-05 | $97.20 | $97.20 | $95.70 | $96.71 | $19.26 | 4,525 |
2019-02-04 | $95.00 | $96.32 | $95.00 | $96.32 | $19.18 | 4,475 |
2019-02-01 | $94.81 | $94.87 | $93.99 | $94.32 | $18.79 | 3,845 |
2019-01-31 | $92.40 | $94.42 | $92.40 | $94.42 | $18.81 | 7,860 |
2019-01-30 | $92.50 | $92.61 | $92.50 | $92.61 | $18.44 | 1,685 |
2019-01-29 | $91.08 | $91.21 | $91.08 | $91.15 | $18.15 | 2,815 |
2019-01-28 | $91.38 | $91.38 | $90.06 | $90.89 | $18.10 | 2,740 |
2019-01-25 | $92.61 | $92.61 | $92.23 | $92.23 | $18.37 | 2,000 |
2019-01-24 | $90.15 | $90.15 | $90.15 | $90.15 | $17.95 | 10 |
2019-01-23 | $91.31 | $91.31 | $88.99 | $88.99 | $17.72 | 1,720 |
2019-01-22 | $90.91 | $91.33 | $88.84 | $89.30 | $17.79 | 12,340 |
2019-01-18 | $91.80 | $93.25 | $91.35 | $92.69 | $18.46 | 44,550 |
2019-01-17 | $89.75 | $90.53 | $89.62 | $90.53 | $18.03 | 4,245 |
2019-01-16 | $89.22 | $89.42 | $89.18 | $89.18 | $17.76 | 14,685 |
2019-01-15 | $86.71 | $87.73 | $86.57 | $87.73 | $17.47 | 5,875 |
2019-01-14 | $88.00 | $88.00 | $86.77 | $86.77 | $17.28 | 4,185 |
2019-01-11 | $86.83 | $88.21 | $86.83 | $88.21 | $17.57 | 4,180 |
2019-01-10 | $87.46 | $87.79 | $85.89 | $87.79 | $17.48 | 8,480 |
2019-01-09 | $86.05 | $87.56 | $86.05 | $87.08 | $17.34 | 4,045 |
2019-01-08 | $84.20 | $85.53 | $84.01 | $85.53 | $17.03 | 14,460 |
2019-01-07 | $81.50 | $83.44 | $81.00 | $83.06 | $16.54 | 7,280 |
2019-01-04 | $79.03 | $80.84 | $79.03 | $80.84 | $16.10 | 8,215 |
2019-01-03 | $75.33 | $76.51 | $75.33 | $75.55 | $15.05 | 2,925 |
2019-01-02 | $75.36 | $78.01 | $75.36 | $78.01 | $15.54 | 5,165 |
2018-12-31 | $76.48 | $77.30 | $75.70 | $77.30 | $15.40 | 15,020 |
2018-12-28 | $75.90 | $78.20 | $75.50 | $76.77 | $15.29 | 6,965 |
2018-12-27 | $74.37 | $75.40 | $71.82 | $75.40 | $15.02 | 8,805 |
2018-12-26 | $68.69 | $75.18 | $68.69 | $75.18 | $14.97 | 13,580 |
2018-12-24 | $70.07 | $71.41 | $69.10 | $69.10 | $13.73 | 17,340 |
2018-12-21 | $75.04 | $75.09 | $71.64 | $71.64 | $14.23 | 9,325 |
2018-12-20 | $76.34 | $77.19 | $74.83 | $74.83 | $14.86 | 36,835 |
2018-12-19 | $81.46 | $82.68 | $76.68 | $77.49 | $15.39 | 25,005 |
2018-12-18 | $80.67 | $81.09 | $80.67 | $81.09 | $16.11 | 1,815 |
2018-12-17 | $82.95 | $85.01 | $80.49 | $80.49 | $15.99 | 9,445 |
2018-12-14 | $85.00 | $85.00 | $84.56 | $84.56 | $16.80 | 2,475 |
2018-12-13 | $90.29 | $90.29 | $90.29 | $90.29 | $17.93 | 10 |
2018-12-12 | $91.66 | $91.66 | $90.29 | $90.29 | $17.93 | 1,730 |
2018-12-11 | $88.61 | $88.79 | $88.39 | $88.39 | $17.56 | 2,665 |
2018-12-10 | $86.65 | $88.69 | $86.65 | $88.69 | $17.62 | 3,490 |
2018-12-07 | $90.53 | $90.93 | $90.01 | $90.01 | $17.88 | 3,735 |
2018-12-06 | $90.78 | $91.53 | $89.59 | $91.02 | $18.08 | 6,045 |
2018-12-04 | $95.95 | $96.21 | $95.95 | $96.21 | $19.11 | 2,435 |
2018-12-03 | $105.60 | $105.60 | $101.88 | $102.88 | $20.44 | 13,765 |
2018-11-30 | $100.30 | $101.40 | $100.30 | $101.40 | $20.14 | 2,560 |
2018-11-29 | $100.36 | $100.36 | $100.36 | $100.36 | $19.93 | 410 |
2018-11-28 | $96.00 | $100.36 | $96.00 | $100.36 | $19.93 | 4,565 |
2018-11-27 | $97.90 | $98.07 | $97.00 | $97.00 | $19.27 | 5,530 |
2018-11-26 | $99.09 | $99.09 | $97.63 | $98.73 | $19.61 | 6,710 |
2018-11-23 | $97.28 | $97.77 | $97.28 | $97.77 | $19.42 | 1,790 |
2018-11-21 | $96.96 | $98.00 | $96.96 | $98.00 | $19.47 | 1,820 |
2018-11-20 | $95.30 | $97.20 | $95.30 | $96.50 | $19.17 | 7,085 |
2018-11-19 | $98.95 | $98.96 | $97.60 | $98.96 | $19.66 | 3,575 |
2018-11-16 | $100.44 | $100.96 | $100.44 | $100.96 | $20.05 | 2,520 |
2018-11-15 | $98.72 | $99.21 | $98.72 | $99.21 | $19.71 | 3,190 |
2018-11-14 | $99.80 | $99.80 | $99.32 | $99.32 | $19.73 | 3,800 |
2018-11-13 | $100.56 | $101.91 | $100.56 | $101.18 | $20.10 | 6,165 |
2018-11-12 | $102.48 | $102.48 | $101.09 | $101.60 | $20.18 | 23,935 |
2018-11-09 | $108.27 | $108.27 | $103.09 | $104.45 | $20.75 | 48,620 |
2018-11-08 | $108.57 | $108.57 | $108.03 | $108.03 | $21.46 | 5,100 |
2018-11-07 | $106.33 | $107.25 | $106.33 | $107.25 | $21.30 | 2,565 |
2018-11-06 | $104.81 | $105.50 | $104.60 | $105.50 | $20.96 | 10,880 |
2018-11-05 | $103.52 | $104.47 | $103.20 | $103.20 | $20.50 | 3,355 |
2018-11-02 | $104.80 | $104.80 | $103.78 | $104.50 | $20.76 | 4,880 |
2018-11-01 | $100.75 | $103.88 | $100.75 | $103.88 | $20.63 | 3,545 |
2018-10-31 | $101.67 | $102.05 | $100.92 | $101.26 | $20.11 | 4,975 |
2018-10-30 | $98.56 | $99.80 | $98.56 | $99.80 | $19.82 | 3,905 |
2018-10-29 | $99.64 | $99.64 | $99.64 | $99.64 | $19.79 | 8,235 |
2018-10-26 | $95.05 | $97.12 | $94.68 | $97.12 | $19.29 | 3,410 |
2018-10-25 | $94.87 | $97.79 | $94.51 | $97.79 | $19.42 | 9,795 |
2018-10-24 | $98.22 | $99.12 | $94.30 | $94.30 | $18.73 | 7,240 |
2018-10-23 | $98.86 | $100.06 | $98.79 | $100.06 | $19.87 | 7,530 |
2018-10-22 | $102.73 | $102.73 | $102.11 | $102.11 | $20.28 | 13,480 |
2018-10-19 | $109.22 | $109.22 | $109.22 | $109.22 | $21.69 | 475 |
2018-10-18 | $109.22 | $109.22 | $109.22 | $109.22 | $21.69 | 110 |
2018-10-17 | $110.43 | $110.43 | $108.98 | $109.22 | $21.69 | 41,675 |
2018-10-16 | $110.37 | $110.52 | $110.14 | $110.14 | $21.88 | 21,535 |
2018-10-15 | $103.23 | $103.23 | $103.23 | $103.23 | $20.50 | 1,925 |
2018-10-12 | $105.22 | $105.22 | $101.34 | $102.55 | $20.37 | 7,970 |
2018-10-11 | $106.65 | $108.75 | $104.88 | $104.88 | $20.83 | 13,120 |
2018-10-10 | $112.22 | $112.22 | $111.85 | $112.06 | $22.26 | 10,735 |
2018-10-09 | $115.73 | $115.77 | $114.97 | $114.97 | $22.84 | 14,645 |
2018-10-08 | $115.65 | $115.65 | $114.71 | $114.71 | $22.78 | 5,925 |
2018-10-05 | $116.81 | $116.81 | $116.81 | $116.81 | $23.20 | 2,780 |
2018-10-04 | $119.00 | $119.00 | $119.00 | $119.00 | $23.64 | 2,155 |
2018-10-03 | $119.54 | $121.81 | $119.54 | $121.81 | $24.20 | 5,125 |
2018-10-02 | $121.65 | $121.65 | $118.80 | $118.80 | $23.60 | 10,175 |
2018-10-01 | $128.09 | $128.09 | $121.73 | $121.73 | $24.18 | 14,000 |
2018-09-28 | $125.11 | $126.07 | $124.31 | $126.04 | $25.04 | 13,810 |
2018-09-27 | $124.10 | $124.10 | $124.10 | $124.10 | $24.65 | 1,900 |
2018-09-26 | $126.50 | $126.50 | $124.10 | $124.10 | $24.65 | 6,755 |
2018-09-25 | $127.47 | $127.47 | $126.51 | $126.51 | $25.13 | 2,480 |
2018-09-24 | $125.66 | $125.66 | $125.66 | $125.66 | $24.96 | 4,190 |
2018-09-21 | $129.03 | $129.03 | $129.03 | $129.03 | $25.63 | 1,125 |
2018-09-20 | $129.03 | $129.03 | $129.03 | $129.03 | $25.63 | 3,500 |
2018-09-19 | $129.72 | $129.72 | $129.72 | $129.72 | $25.77 | 2,920 |
2018-09-18 | $129.72 | $129.72 | $129.72 | $129.72 | $25.77 | 2,000 |
2018-09-17 | $132.32 | $132.32 | $128.59 | $128.59 | $25.54 | 4,450 |
2018-09-14 | $130.22 | $130.22 | $130.22 | $130.22 | $25.86 | 1,400 |
2018-09-13 | $129.26 | $129.57 | $129.05 | $129.16 | $25.65 | 7,505 |
2018-09-12 | $128.50 | $128.50 | $127.57 | $127.57 | $25.34 | 4,995 |
2018-09-11 | $129.86 | $130.53 | $129.86 | $130.31 | $25.88 | 6,410 |
2018-09-10 | $130.83 | $130.83 | $130.83 | $130.83 | $25.99 | 2,175 |
2018-09-07 | $130.50 | $130.95 | $130.50 | $130.92 | $26.00 | 10,645 |
2018-09-06 | $132.65 | $132.80 | $131.18 | $131.18 | $26.06 | 16,720 |
2018-09-05 | $131.64 | $132.23 | $131.64 | $132.23 | $26.26 | 69,085 |
2018-09-04 | $134.63 | $134.63 | $132.23 | $132.90 | $26.40 | 7,350 |
2018-08-31 | $132.30 | $134.04 | $130.48 | $134.04 | $26.62 | 17,600 |
2018-08-30 | $132.19 | $132.27 | $132.19 | $132.27 | $26.27 | 2,955 |
2018-08-29 | $133.30 | $133.30 | $132.00 | $133.23 | $26.46 | 6,485 |
2018-08-28 | $134.08 | $134.08 | $131.79 | $132.18 | $26.25 | 5,945 |
2018-08-27 | $132.22 | $134.30 | $132.22 | $132.64 | $26.35 | 3,720 |
2018-08-24 | $131.49 | $132.00 | $131.49 | $131.97 | $26.21 | 5,735 |
2018-08-23 | $131.72 | $131.72 | $131.49 | $131.71 | $26.16 | 4,670 |
2018-08-22 | $133.62 | $133.62 | $132.33 | $132.55 | $26.33 | 8,935 |
2018-08-21 | $130.49 | $132.16 | $130.49 | $132.16 | $26.25 | 5,295 |
2018-08-20 | $128.64 | $129.38 | $128.50 | $129.33 | $25.69 | 10,030 |
2018-08-17 | $127.20 | $128.28 | $127.20 | $128.02 | $25.43 | 13,775 |
2018-08-16 | $126.51 | $126.51 | $126.33 | $126.33 | $25.09 | 2,940 |
2018-08-15 | $124.37 | $124.37 | $124.37 | $124.37 | $24.70 | 1,845 |
2018-08-14 | $125.90 | $127.03 | $125.81 | $127.03 | $25.23 | 5,940 |
2018-08-13 | $125.50 | $125.50 | $124.37 | $124.70 | $24.77 | 5,440 |
2018-08-10 | $125.66 | $126.14 | $125.66 | $125.84 | $24.99 | 12,430 |
2018-08-09 | $125.72 | $126.82 | $125.72 | $125.87 | $25.00 | 9,460 |
2018-08-08 | $126.74 | $126.74 | $125.50 | $125.72 | $24.97 | 4,470 |
2018-08-07 | $125.61 | $126.50 | $125.61 | $125.98 | $25.02 | 8,835 |
2018-08-06 | $124.41 | $125.22 | $124.41 | $125.22 | $24.87 | 6,285 |
2018-08-03 | $122.86 | $122.86 | $122.86 | $122.86 | $24.40 | 1,020 |
2018-08-02 | $122.80 | $124.41 | $122.80 | $124.41 | $24.71 | 14,075 |
2018-08-01 | $119.49 | $121.30 | $119.49 | $121.30 | $24.09 | 4,000 |
2018-07-31 | $119.49 | $122.19 | $119.49 | $122.19 | $24.27 | 2,720 |
2018-07-30 | $120.45 | $121.15 | $120.00 | $120.00 | $23.83 | 6,545 |
2018-07-27 | $121.37 | $121.37 | $121.37 | $121.37 | $24.11 | 2,250 |
2018-07-26 | $123.94 | $124.97 | $123.81 | $124.97 | $24.82 | 6,330 |
2018-07-25 | $121.47 | $122.79 | $121.47 | $122.79 | $24.39 | 3,175 |
2018-07-24 | $121.86 | $121.86 | $121.86 | $121.86 | $24.20 | 1,905 |
2018-07-23 | $123.32 | $124.54 | $123.31 | $123.31 | $24.49 | 6,575 |
2018-07-20 | $124.58 | $124.58 | $124.58 | $124.58 | $24.74 | 4,085 |
2018-07-19 | $123.41 | $125.00 | $123.41 | $125.00 | $24.83 | 7,325 |
2018-07-18 | $122.15 | $122.15 | $122.15 | $122.15 | $24.26 | 930 |
2018-07-17 | $122.15 | $122.15 | $122.15 | $122.15 | $24.26 | 3,500 |
2018-07-16 | $123.04 | $123.04 | $122.25 | $122.29 | $24.29 | 5,530 |
2018-07-13 | $121.19 | $122.61 | $121.19 | $122.47 | $24.33 | 7,245 |
2018-07-12 | $122.87 | $122.87 | $122.87 | $122.87 | $24.40 | 2,985 |
2018-07-11 | $122.84 | $122.84 | $122.00 | $122.25 | $24.28 | 7,970 |
2018-07-10 | $123.47 | $123.47 | $123.47 | $123.47 | $24.52 | 2,815 |
2018-07-09 | $123.99 | $124.72 | $123.99 | $124.54 | $24.74 | 10,795 |
2018-07-06 | $120.20 | $122.65 | $120.20 | $122.60 | $24.35 | 8,830 |
2018-07-05 | $120.00 | $120.00 | $120.00 | $120.00 | $23.83 | 4,255 |
2018-07-03 | $116.92 | $119.24 | $116.92 | $119.14 | $23.66 | 10,725 |
2018-07-02 | $113.60 | $114.79 | $113.59 | $114.79 | $22.80 | 4,595 |
2018-06-29 | $117.30 | $117.57 | $116.35 | $116.35 | $23.11 | 22,000 |
2018-06-28 | $114.72 | $116.44 | $114.68 | $116.44 | $23.13 | 10,185 |
2018-06-27 | $118.91 | $118.91 | $116.44 | $116.44 | $23.13 | 7,280 |
2018-06-26 | $117.04 | $119.45 | $117.04 | $119.01 | $23.64 | 69,635 |
2018-06-25 | $118.14 | $118.14 | $117.27 | $117.44 | $23.33 | 19,475 |
2018-06-22 | $122.00 | $122.29 | $120.80 | $120.80 | $23.99 | 8,350 |
2018-06-21 | $124.50 | $124.50 | $121.76 | $122.51 | $24.33 | 10,060 |
2018-06-20 | $122.57 | $124.07 | $122.37 | $124.03 | $24.63 | 41,655 |
2018-06-19 | $120.18 | $120.18 | $119.64 | $119.70 | $23.77 | 6,415 |
2018-06-18 | $120.10 | $120.10 | $120.10 | $120.10 | $23.85 | 1,660 |
2018-06-15 | $120.46 | $120.47 | $120.46 | $120.47 | $23.93 | 4,575 |
2018-06-14 | $120.21 | $120.38 | $120.20 | $120.38 | $23.91 | 6,980 |
2018-06-13 | $121.10 | $121.30 | $120.00 | $120.00 | $23.83 | 12,110 |
2018-06-12 | $122.00 | $122.16 | $120.94 | $120.94 | $24.02 | 6,735 |
2018-06-11 | $122.50 | $122.50 | $120.88 | $122.07 | $24.25 | 20,300 |
2018-06-08 | $121.00 | $121.51 | $120.34 | $121.51 | $24.13 | 13,400 |
2018-06-07 | $121.75 | $121.75 | $119.93 | $120.54 | $23.94 | 13,150 |
2018-06-06 | $120.00 | $120.38 | $119.85 | $120.08 | $23.85 | 12,050 |
2018-06-05 | $118.30 | $118.90 | $117.80 | $117.80 | $23.40 | 4,505 |
2018-06-04 | $116.60 | $117.55 | $116.25 | $117.49 | $23.34 | 11,430 |
2018-06-01 | $114.33 | $115.69 | $114.33 | $115.66 | $22.97 | 7,865 |
2018-05-31 | $116.23 | $116.24 | $114.05 | $114.05 | $22.65 | 8,040 |
2018-05-30 | $115.34 | $116.51 | $115.34 | $116.51 | $23.14 | 5,350 |
2018-05-29 | $111.90 | $112.91 | $111.88 | $112.91 | $22.43 | 6,880 |
2018-05-25 | $113.41 | $113.41 | $113.35 | $113.36 | $22.52 | 3,155 |
2018-05-24 | $112.07 | $113.19 | $112.07 | $113.19 | $22.48 | 8,490 |
2018-05-23 | $112.30 | $112.50 | $112.06 | $112.50 | $22.34 | 4,430 |
2018-05-22 | $114.65 | $114.83 | $114.00 | $114.00 | $22.64 | 3,620 |
2018-05-21 | $113.44 | $114.23 | $113.44 | $114.23 | $22.69 | 12,955 |
2018-05-18 | $112.37 | $112.58 | $112.37 | $112.58 | $22.36 | 4,315 |
2018-05-17 | $112.09 | $112.09 | $112.09 | $112.09 | $22.26 | 1,320 |
2018-05-16 | $110.60 | $110.60 | $110.60 | $110.60 | $21.97 | 565 |
2018-05-15 | $109.75 | $109.75 | $109.75 | $109.75 | $21.80 | 510 |
2018-05-14 | $109.75 | $109.75 | $109.75 | $109.75 | $21.80 | 1,500 |
2018-05-11 | $108.98 | $108.98 | $108.98 | $108.98 | $21.65 | 1,295 |
2018-05-10 | $107.74 | $108.28 | $107.74 | $108.28 | $21.51 | 6,745 |
2018-05-09 | $107.39 | $107.39 | $107.39 | $107.39 | $21.33 | 1,655 |
2018-05-08 | $105.60 | $105.60 | $105.60 | $105.60 | $20.97 | 2,485 |
2018-05-07 | $104.17 | $104.17 | $104.17 | $104.17 | $20.69 | 1,090 |
2018-05-04 | $100.57 | $100.57 | $100.57 | $100.57 | $19.98 | 1,025 |
2018-05-03 | $101.52 | $101.52 | $100.57 | $100.57 | $19.98 | 2,145 |
2018-05-02 | $101.56 | $101.56 | $101.56 | $101.56 | $20.17 | 740 |
2018-05-01 | $101.56 | $101.56 | $101.56 | $101.56 | $20.17 | 35 |
2018-04-30 | $101.56 | $101.56 | $101.56 | $101.56 | $20.17 | 2,500 |
2018-04-27 | $102.50 | $102.50 | $102.50 | $102.50 | $20.36 | 85 |
2018-04-26 | $102.50 | $102.50 | $102.50 | $102.50 | $20.36 | 185 |
2018-04-25 | $102.50 | $102.50 | $102.50 | $102.50 | $20.36 | 335 |
2018-04-24 | $104.08 | $104.08 | $102.08 | $102.50 | $20.36 | 6,775 |
2018-04-23 | $104.23 | $104.23 | $104.23 | $104.23 | $20.70 | 1,255 |
2018-04-20 | $104.38 | $104.38 | $103.37 | $103.37 | $20.53 | 7,740 |
2018-04-19 | $105.12 | $105.12 | $105.12 | $105.12 | $20.88 | 1,070 |
2018-04-18 | $105.96 | $105.96 | $105.96 | $105.96 | $21.05 | 980 |
2018-04-17 | $105.94 | $105.96 | $105.94 | $105.96 | $21.05 | 13,545 |
2018-04-16 | $103.96 | $104.20 | $103.94 | $104.17 | $20.69 | 4,270 |
2018-04-13 | $101.91 | $101.91 | $101.85 | $101.85 | $20.23 | 1,645 |
2018-04-12 | $103.24 | $103.24 | $103.24 | $103.24 | $20.51 | 1,165 |
2018-04-11 | $101.46 | $101.46 | $101.46 | $101.46 | $20.15 | 30 |
2018-04-10 | $101.46 | $101.46 | $101.46 | $101.46 | $20.15 | 1,500 |
2018-04-09 | $99.60 | $99.60 | $99.60 | $99.60 | $19.78 | 3,240 |
2018-04-06 | $99.21 | $99.59 | $97.84 | $98.10 | $19.48 | 18,945 |
2018-04-05 | $101.49 | $101.73 | $101.49 | $101.73 | $20.21 | 1,190 |
2018-04-04 | $95.07 | $95.07 | $95.07 | $95.07 | $18.88 | 160 |
2018-04-03 | $95.38 | $95.38 | $95.07 | $95.07 | $18.88 | 5,785 |
2018-04-02 | $95.01 | $95.05 | $94.37 | $94.37 | $18.74 | 7,405 |
2018-03-29 | $99.30 | $99.30 | $99.28 | $99.28 | $19.72 | 1,475 |
2018-03-28 | $97.91 | $97.92 | $96.98 | $97.92 | $19.45 | 8,730 |
2018-03-27 | $100.85 | $100.85 | $99.50 | $99.50 | $19.76 | 9,320 |
2018-03-26 | $96.50 | $96.50 | $96.50 | $96.50 | $19.17 | 1,475 |
2018-03-23 | $99.99 | $99.99 | $99.99 | $99.99 | $19.86 | 2,910 |
2018-03-22 | $99.99 | $99.99 | $99.99 | $99.99 | $19.86 | 1,500 |
2018-03-21 | $104.98 | $104.98 | $104.98 | $104.98 | $20.85 | 7,865 |
2018-03-20 | $105.53 | $105.53 | $105.53 | $105.53 | $20.96 | 770 |
2018-03-19 | $105.53 | $105.53 | $105.53 | $105.53 | $20.96 | 180 |
2018-03-16 | $105.66 | $105.66 | $105.53 | $105.53 | $20.96 | 1,805 |
2018-03-15 | $107.30 | $107.30 | $107.30 | $107.30 | $21.31 | 435 |
2018-03-14 | $107.30 | $107.30 | $107.30 | $107.30 | $21.31 | 335 |
2018-03-13 | $107.30 | $107.30 | $107.30 | $107.30 | $21.31 | 2,000 |
2018-03-12 | $106.46 | $106.47 | $106.40 | $106.40 | $21.13 | 4,865 |
2018-03-09 | $102.16 | $102.16 | $102.16 | $102.16 | $20.29 | 3,005 |
2018-03-08 | $104.49 | $104.49 | $102.16 | $102.16 | $20.29 | 3,670 |
2018-03-07 | $101.84 | $102.74 | $101.84 | $102.74 | $20.41 | 8,165 |
2018-03-06 | $99.97 | $100.33 | $99.97 | $100.33 | $19.93 | 4,250 |
2018-03-05 | $98.09 | $98.09 | $98.09 | $98.09 | $19.48 | 10 |
2018-03-02 | $93.98 | $98.09 | $93.98 | $98.09 | $19.48 | 3,950 |
2018-03-01 | $93.96 | $94.51 | $93.65 | $93.65 | $18.60 | 7,325 |
2018-02-28 | $97.30 | $99.30 | $96.01 | $96.01 | $19.07 | 24,935 |
2018-02-27 | $100.21 | $100.21 | $100.21 | $100.21 | $19.90 | 85 |
2018-02-26 | $100.28 | $100.30 | $100.08 | $100.21 | $19.90 | 6,170 |
2018-02-23 | $100.28 | $100.28 | $100.28 | $100.28 | $19.92 | 775 |
2018-02-22 | $99.38 | $99.38 | $99.38 | $99.38 | $19.74 | 495 |
2018-02-21 | $99.38 | $99.38 | $99.38 | $99.38 | $19.74 | 1,420 |
2018-02-20 | $99.45 | $99.45 | $99.38 | $99.38 | $19.74 | 2,505 |
2018-02-16 | $100.00 | $100.58 | $100.00 | $100.58 | $19.98 | 4,035 |
2018-02-15 | $97.55 | $97.80 | $97.45 | $97.80 | $19.43 | 4,180 |
2018-02-14 | $95.17 | $95.17 | $95.17 | $95.17 | $18.90 | 1,610 |
2018-02-13 | $93.90 | $93.90 | $93.90 | $93.90 | $18.65 | 680 |
2018-02-12 | $93.01 | $93.30 | $93.01 | $93.30 | $18.53 | 2,885 |
2018-02-09 | $91.00 | $91.00 | $90.16 | $90.16 | $17.91 | 2,945 |
2018-02-08 | $94.73 | $94.73 | $89.86 | $89.86 | $17.85 | 4,955 |
2018-02-07 | $94.20 | $95.81 | $94.20 | $95.26 | $18.92 | 15,870 |
2018-02-06 | $93.94 | $94.90 | $92.05 | $94.84 | $18.84 | 33,365 |
2018-02-05 | $98.02 | $99.63 | $92.81 | $92.93 | $18.46 | 19,210 |
2018-02-02 | $102.80 | $102.87 | $101.19 | $101.19 | $20.10 | 6,145 |
2018-02-01 | $104.37 | $104.62 | $104.37 | $104.62 | $20.78 | 2,150 |
2018-01-31 | $104.62 | $104.62 | $104.43 | $104.43 | $20.74 | 1,920 |
2018-01-30 | $105.77 | $106.08 | $105.05 | $105.40 | $20.93 | 12,975 |
2018-01-29 | $107.67 | $108.05 | $107.48 | $108.05 | $21.46 | 2,645 |
2018-01-26 | $107.82 | $108.20 | $107.50 | $108.20 | $21.49 | 2,135 |
2018-01-25 | $107.43 | $107.43 | $107.43 | $107.43 | $21.34 | 870 |
2018-01-24 | $106.69 | $107.43 | $106.56 | $107.43 | $21.34 | 10,105 |
2018-01-23 | $107.25 | $108.67 | $107.18 | $108.26 | $21.50 | 35,315 |
2018-01-22 | $107.65 | $107.91 | $107.44 | $107.91 | $21.43 | 8,550 |
2018-01-19 | $105.81 | $107.67 | $105.81 | $107.67 | $21.39 | 7,285 |
2018-01-18 | $106.34 | $106.34 | $104.87 | $104.87 | $20.83 | 9,435 |
2018-01-17 | $104.99 | $106.33 | $104.99 | $106.33 | $21.12 | 4,280 |
2018-01-16 | $106.50 | $106.50 | $104.70 | $104.70 | $20.80 | 2,790 |
2018-01-12 | $105.75 | $107.02 | $105.75 | $106.11 | $21.08 | 4,135 |
2018-01-11 | $104.65 | $105.57 | $104.65 | $105.43 | $20.94 | 6,945 |
2018-01-10 | $100.91 | $101.61 | $100.91 | $101.61 | $20.18 | 2,920 |
2018-01-09 | $102.35 | $102.35 | $102.35 | $102.35 | $20.33 | 3,740 |
2018-01-08 | $100.46 | $102.44 | $100.46 | $102.30 | $20.32 | 38,915 |
2018-01-05 | $100.96 | $101.74 | $100.96 | $101.74 | $20.21 | 4,020 |
2018-01-04 | $101.21 | $101.50 | $101.11 | $101.42 | $20.14 | 12,225 |
2018-01-03 | $101.00 | $101.13 | $100.61 | $100.61 | $19.98 | 4,895 |
2018-01-02 | $100.63 | $100.87 | $100.20 | $100.20 | $19.90 | 28,685 |
2017-12-29 | $101.31 | $101.31 | $100.64 | $100.69 | $20.00 | 36,385 |
2017-12-28 | $100.53 | $100.53 | $100.53 | $100.53 | $19.97 | 2,190 |
2017-12-27 | $99.93 | $100.20 | $99.91 | $100.16 | $19.89 | 5,450 |
2017-12-26 | $100.00 | $100.00 | $100.00 | $100.00 | $19.86 | 4,455 |
2017-12-22 | $100.95 | $100.95 | $99.98 | $100.00 | $19.86 | 6,085 |
2017-12-21 | $100.80 | $100.80 | $100.70 | $100.70 | $20.00 | 18,975 |
2017-12-20 | $99.86 | $100.04 | $99.86 | $100.01 | $19.86 | 3,615 |
2017-12-19 | $100.80 | $100.80 | $100.00 | $100.19 | $19.90 | 16,250 |
2017-12-18 | $101.66 | $101.66 | $100.58 | $100.82 | $20.02 | 9,525 |
2017-12-15 | $99.10 | $99.10 | $99.00 | $99.00 | $19.66 | 10,195 |
2017-12-14 | $97.94 | $97.94 | $97.94 | $97.94 | $19.45 | 535 |
2017-12-13 | $98.60 | $98.60 | $97.94 | $97.94 | $19.45 | 1,870 |
2017-12-12 | $97.73 | $97.73 | $97.73 | $97.73 | $19.41 | 595 |
2017-12-11 | $97.85 | $97.85 | $97.85 | $97.85 | $19.44 | 615 |
2017-12-08 | $98.12 | $98.60 | $97.85 | $97.85 | $19.44 | 6,695 |
2017-12-07 | $97.44 | $97.48 | $97.44 | $97.48 | $19.36 | 4,940 |
2017-12-06 | $97.88 | $97.88 | $97.01 | $97.01 | $19.27 | 16,565 |
2017-12-05 | $98.98 | $99.62 | $98.98 | $99.62 | $19.79 | 3,635 |
2017-12-04 | $101.32 | $101.93 | $99.48 | $99.48 | $19.76 | 16,245 |
2017-12-01 | $97.08 | $97.08 | $97.08 | $97.08 | $19.28 | 180 |
2017-11-30 | $97.08 | $97.08 | $97.08 | $97.08 | $19.28 | 1,550 |
2017-11-29 | $97.08 | $97.08 | $97.08 | $97.08 | $19.28 | 1,395 |
2017-11-28 | $97.08 | $97.09 | $97.07 | $97.08 | $19.28 | 3,360 |
2017-11-27 | $97.38 | $97.41 | $96.48 | $96.48 | $19.16 | 9,015 |
2017-11-24 | $96.86 | $96.86 | $96.86 | $96.86 | $19.24 | 515 |
2017-11-22 | $96.86 | $96.86 | $96.86 | $96.86 | $19.24 | 915 |
2017-11-21 | $96.85 | $96.85 | $96.70 | $96.70 | $19.21 | 2,490 |
2017-11-20 | $94.35 | $94.72 | $94.35 | $94.72 | $18.81 | 4,265 |
2017-11-17 | $93.75 | $93.75 | $93.75 | $93.75 | $18.62 | 955 |
2017-11-16 | $90.24 | $90.24 | $90.24 | $90.24 | $17.92 | 120 |
2017-11-15 | $90.24 | $90.24 | $90.24 | $90.24 | $17.92 | 1,950 |
2017-11-14 | $90.35 | $90.44 | $90.35 | $90.44 | $17.96 | 1,870 |
2017-11-13 | $90.43 | $90.93 | $90.43 | $90.89 | $18.05 | 10,705 |
2017-11-10 | $91.04 | $91.06 | $91.04 | $91.06 | $18.09 | 2,265 |
2017-11-09 | $90.46 | $90.47 | $90.12 | $90.12 | $17.90 | 3,420 |
2017-11-08 | $89.60 | $90.13 | $89.60 | $90.13 | $17.90 | 5,210 |
2017-11-07 | $90.67 | $90.67 | $90.67 | $90.67 | $18.01 | 610 |
2017-11-06 | $92.18 | $92.63 | $92.18 | $92.63 | $18.40 | 1,890 |
2017-11-03 | $93.00 | $93.00 | $93.00 | $93.00 | $18.47 | 725 |
2017-11-02 | $93.00 | $93.00 | $93.00 | $93.00 | $18.47 | 2,715 |
2017-11-01 | $95.05 | $95.05 | $92.86 | $93.00 | $18.47 | 5,295 |
2017-10-31 | $93.07 | $93.07 | $93.07 | $93.07 | $18.49 | 675 |
2017-10-30 | $93.07 | $93.07 | $93.07 | $93.07 | $18.49 | 905 |
2017-10-27 | $93.95 | $93.95 | $93.67 | $93.67 | $18.60 | 2,285 |
2017-10-26 | $95.24 | $95.24 | $94.30 | $94.30 | $18.73 | 2,350 |
2017-10-25 | $93.51 | $93.51 | $92.19 | $92.56 | $18.38 | 3,225 |
2017-10-24 | $94.86 | $94.93 | $94.86 | $94.93 | $18.86 | 1,685 |
2017-10-23 | $93.74 | $93.74 | $93.74 | $93.74 | $18.62 | 770 |
2017-10-20 | $93.74 | $93.74 | $93.74 | $93.74 | $18.62 | 475 |
2017-10-19 | $93.74 | $93.74 | $93.74 | $93.74 | $18.62 | 1,210 |
2017-10-18 | $93.47 | $94.04 | $93.40 | $93.74 | $18.62 | 5,480 |
2017-10-17 | $93.86 | $93.86 | $93.86 | $93.86 | $18.64 | 720 |
2017-10-16 | $94.54 | $94.54 | $93.86 | $93.86 | $18.64 | 2,515 |
2017-10-13 | $94.56 | $94.63 | $94.11 | $94.18 | $18.71 | 6,460 |
2017-10-12 | $94.36 | $94.36 | $94.21 | $94.21 | $18.71 | 1,480 |
2017-10-11 | $94.60 | $94.60 | $94.48 | $94.48 | $18.77 | 3,455 |
2017-10-10 | $94.69 | $94.69 | $94.65 | $94.65 | $18.80 | 1,705 |
2017-10-09 | $94.24 | $94.24 | $94.11 | $94.14 | $18.70 | 6,595 |
2017-10-06 | $94.91 | $95.00 | $94.79 | $95.00 | $18.87 | 4,985 |
2017-10-05 | $95.68 | $95.68 | $95.51 | $95.51 | $18.97 | 2,740 |
2017-10-04 | $95.77 | $95.90 | $94.64 | $94.64 | $18.80 | 8,815 |
2017-10-03 | $95.52 | $95.52 | $95.23 | $95.23 | $18.92 | 8,080 |
2017-10-02 | $93.29 | $95.22 | $93.29 | $95.22 | $18.91 | 17,780 |
2017-09-29 | $92.97 | $93.27 | $92.97 | $93.18 | $18.51 | 4,500 |
2017-09-28 | $91.36 | $92.37 | $91.36 | $92.00 | $18.27 | 7,655 |
2017-09-27 | $88.99 | $92.07 | $88.99 | $91.96 | $18.27 | 11,085 |
2017-09-26 | $87.82 | $88.28 | $87.82 | $88.28 | $17.53 | 3,745 |
2017-09-25 | $87.35 | $87.35 | $87.35 | $87.35 | $17.35 | 3,145 |
2017-09-22 | $87.11 | $87.15 | $86.98 | $86.98 | $17.28 | 8,720 |
2017-09-21 | $85.75 | $85.75 | $85.75 | $85.75 | $17.03 | 1,000 |
2017-09-20 | $85.58 | $85.78 | $85.58 | $85.75 | $17.03 | 27,310 |
2017-09-19 | $85.21 | $85.23 | $85.21 | $85.23 | $16.93 | 2,480 |
2017-09-18 | $83.84 | $83.84 | $83.84 | $83.84 | $16.65 | 365 |
2017-09-15 | $83.44 | $83.84 | $83.43 | $83.84 | $16.65 | 6,215 |
2017-09-14 | $83.36 | $83.36 | $83.36 | $83.36 | $16.56 | 275 |
2017-09-13 | $83.44 | $83.44 | $83.36 | $83.36 | $16.56 | 2,165 |
2017-09-12 | $82.62 | $82.62 | $82.57 | $82.59 | $16.40 | 1,840 |
2017-09-11 | $81.80 | $81.80 | $81.76 | $81.76 | $16.24 | 1,650 |
2017-09-08 | $80.52 | $80.52 | $80.03 | $80.03 | $15.90 | 1,590 |
2017-09-07 | $80.41 | $80.41 | $80.41 | $80.41 | $15.97 | 590 |
2017-09-06 | $80.41 | $80.41 | $80.41 | $80.41 | $15.97 | 930 |
2017-09-05 | $79.89 | $79.89 | $79.80 | $79.80 | $15.85 | 1,395 |
2017-09-01 | $81.00 | $81.04 | $81.00 | $81.04 | $16.10 | 4,410 |
2017-08-31 | $78.59 | $78.59 | $78.59 | $78.59 | $15.61 | 155 |
2017-08-30 | $78.60 | $78.60 | $78.59 | $78.59 | $15.61 | 16,550 |
2017-08-29 | $77.75 | $77.75 | $77.75 | $77.75 | $15.44 | 6,000 |
2017-08-28 | $77.72 | $77.76 | $77.72 | $77.75 | $15.44 | 4,765 |
2017-08-25 | $77.72 | $77.72 | $77.72 | $77.72 | $15.44 | 1,245 |
2017-08-24 | $77.57 | $77.57 | $77.57 | $77.57 | $15.41 | 0 |
2017-08-23 | $77.57 | $77.57 | $77.57 | $77.57 | $15.41 | 125 |
2017-08-22 | $77.24 | $77.57 | $77.15 | $77.57 | $15.41 | 23,695 |
2017-08-21 | $75.95 | $75.95 | $75.95 | $75.95 | $15.09 | 170 |
2017-08-18 | $75.95 | $75.95 | $75.95 | $75.95 | $15.09 | 1,880 |
2017-08-17 | $79.25 | $79.25 | $77.48 | $77.48 | $15.39 | 3,210 |
2017-08-16 | $79.57 | $79.57 | $79.57 | $79.57 | $15.80 | 210 |
2017-08-15 | $79.65 | $79.78 | $79.46 | $79.57 | $15.80 | 32,720 |
2017-08-14 | $80.38 | $80.59 | $80.37 | $80.59 | $16.01 | 2,445 |
2017-08-11 | $78.30 | $78.34 | $78.11 | $78.34 | $15.56 | 9,150 |
2017-08-10 | $80.00 | $80.00 | $79.03 | $79.03 | $15.70 | 8,605 |
2017-08-09 | $81.70 | $81.70 | $81.70 | $81.70 | $16.23 | 2,925 |
2017-08-08 | $83.45 | $83.45 | $82.42 | $82.43 | $16.37 | 5,350 |
2017-08-07 | $82.70 | $82.70 | $82.70 | $82.70 | $16.43 | 770 |
2017-08-04 | $82.40 | $82.40 | $82.40 | $82.40 | $16.37 | 235 |
2017-08-03 | $82.40 | $82.40 | $82.40 | $82.40 | $16.37 | 7,070 |
2017-08-02 | $84.95 | $84.95 | $84.95 | $84.95 | $16.87 | 375 |
2017-08-01 | $84.82 | $84.95 | $84.79 | $84.95 | $16.87 | 3,655 |
2017-07-31 | $84.33 | $84.83 | $84.33 | $84.83 | $16.85 | 3,930 |
2017-07-28 | $85.70 | $85.70 | $84.95 | $84.99 | $16.88 | 4,025 |
2017-07-27 | $87.35 | $87.35 | $87.35 | $87.35 | $17.35 | 55 |
2017-07-26 | $87.35 | $87.35 | $87.35 | $87.35 | $17.35 | 145 |
2017-07-25 | $86.97 | $87.35 | $86.85 | $87.35 | $17.35 | 2,360 |
2017-07-24 | $85.46 | $85.46 | $85.46 | $85.46 | $16.97 | 230 |
2017-07-21 | $86.10 | $86.10 | $85.46 | $85.46 | $16.97 | 2,075 |
2017-07-20 | $86.57 | $86.82 | $86.57 | $86.75 | $17.23 | 12,745 |
2017-07-19 | $85.86 | $86.05 | $85.82 | $86.05 | $17.09 | 11,995 |
2017-07-18 | $84.59 | $84.59 | $84.59 | $84.59 | $16.80 | 530 |
2017-07-17 | $84.85 | $84.85 | $84.85 | $84.85 | $16.85 | 155 |
2017-07-14 | $84.09 | $84.85 | $84.09 | $84.85 | $16.85 | 7,560 |
2017-07-13 | $83.94 | $83.94 | $83.94 | $83.94 | $16.67 | 130 |
2017-07-12 | $82.50 | $84.47 | $82.50 | $83.94 | $16.67 | 6,070 |
2017-07-11 | $82.50 | $82.50 | $82.49 | $82.49 | $16.38 | 1,880 |
2017-07-10 | $84.55 | $84.55 | $84.55 | $84.55 | $16.79 | 290 |
2017-07-07 | $84.55 | $84.55 | $84.55 | $84.55 | $16.79 | 770 |
2017-07-06 | $84.55 | $84.55 | $84.55 | $84.55 | $16.79 | 300 |
2017-07-05 | $84.55 | $84.55 | $84.55 | $84.55 | $16.79 | 515 |
2017-07-03 | $84.91 | $84.91 | $84.55 | $84.55 | $16.79 | 8,380 |
2017-06-30 | $83.55 | $84.00 | $83.23 | $84.00 | $16.68 | 11,210 |
2017-06-29 | $84.03 | $84.03 | $84.03 | $84.03 | $16.69 | 885 |
2017-06-28 | $82.49 | $82.49 | $82.49 | $82.49 | $16.38 | 200 |
2017-06-27 | $82.49 | $82.49 | $82.49 | $82.49 | $16.38 | 110 |
2017-06-26 | $82.49 | $82.49 | $82.49 | $82.49 | $16.38 | 435 |
2017-06-23 | $82.48 | $82.49 | $82.47 | $82.49 | $16.38 | 2,240 |
2017-06-22 | $80.87 | $81.11 | $80.87 | $81.11 | $16.11 | 1,435 |
2017-06-21 | $81.59 | $81.59 | $81.59 | $81.59 | $16.21 | 655 |
2017-06-20 | $83.21 | $83.21 | $83.21 | $83.21 | $16.53 | 30 |
2017-06-19 | $83.25 | $83.34 | $83.21 | $83.21 | $16.53 | 2,000 |
2017-06-16 | $83.70 | $83.70 | $83.70 | $83.70 | $16.62 | 1,290 |
2017-06-15 | $83.70 | $83.70 | $83.70 | $83.70 | $16.62 | 1,505 |
2017-06-14 | $83.82 | $83.82 | $83.82 | $83.82 | $16.65 | 700 |
2017-06-13 | $85.38 | $85.38 | $85.38 | $85.38 | $16.96 | 1,710 |
2017-06-12 | $85.35 | $85.35 | $85.35 | $85.35 | $16.95 | 2,335 |
2017-06-09 | $85.40 | $85.58 | $84.32 | $84.57 | $16.80 | 31,790 |
2017-06-08 | $83.54 | $84.67 | $82.54 | $84.67 | $16.82 | 25,020 |
2017-06-07 | $81.53 | $81.53 | $81.53 | $81.53 | $16.19 | 0 |
2017-06-06 | $80.70 | $81.53 | $80.70 | $81.53 | $16.19 | 2,390 |
2017-06-05 | $81.50 | $81.50 | $81.50 | $81.50 | $16.19 | 1,000 |
2017-06-02 | $82.16 | $84.42 | $82.16 | $83.08 | $16.50 | 18,010 |
2017-06-01 | $78.61 | $79.05 | $78.61 | $79.05 | $15.70 | 5,250 |
2017-05-31 | $79.03 | $79.03 | $79.03 | $79.03 | $15.70 | 70 |
2017-05-30 | $78.95 | $79.03 | $78.87 | $79.03 | $15.70 | 2,335 |
2017-05-26 | $79.72 | $79.72 | $78.74 | $78.74 | $15.64 | 33,495 |
2017-05-25 | $79.52 | $79.52 | $79.48 | $79.50 | $15.79 | 5,980 |
2017-05-24 | $79.47 | $79.76 | $79.47 | $79.76 | $15.84 | 4,820 |
2017-05-23 | $79.75 | $79.75 | $79.75 | $79.75 | $15.84 | 1,585 |
2017-05-22 | $78.95 | $78.95 | $78.95 | $78.95 | $15.68 | 735 |
2017-05-19 | $77.34 | $77.34 | $77.34 | $77.34 | $15.36 | 640 |
2017-05-18 | $76.83 | $77.34 | $76.83 | $77.34 | $15.36 | 1,350 |
2017-05-17 | $79.80 | $79.80 | $76.89 | $76.89 | $15.27 | 21,635 |
2017-05-16 | $80.53 | $80.70 | $80.53 | $80.70 | $16.03 | 3,210 |
2017-05-15 | $81.00 | $81.00 | $81.00 | $81.00 | $16.09 | 3,650 |
2017-05-12 | $80.55 | $80.55 | $80.55 | $80.55 | $16.00 | 1,260 |
2017-05-11 | $81.61 | $81.61 | $81.29 | $81.29 | $16.15 | 1,605 |
2017-05-10 | $82.15 | $82.20 | $82.14 | $82.20 | $16.33 | 6,705 |
2017-05-09 | $82.47 | $82.47 | $82.47 | $82.47 | $16.38 | 3,670 |
2017-05-08 | $81.81 | $81.81 | $81.81 | $81.81 | $16.25 | 1,065 |
2017-05-05 | $81.00 | $81.00 | $81.00 | $81.00 | $16.09 | 895 |
2017-05-04 | $81.00 | $81.00 | $81.00 | $81.00 | $16.09 | 1,660 |
2017-05-03 | $83.17 | $83.17 | $83.17 | $83.17 | $16.52 | 95 |
2017-05-02 | $83.17 | $83.17 | $83.17 | $83.17 | $16.52 | 1,110 |
2017-05-01 | $82.63 | $83.83 | $82.63 | $83.83 | $16.65 | 5,580 |
2017-04-28 | $84.72 | $84.72 | $84.72 | $84.72 | $16.83 | 25 |
2017-04-27 | $85.00 | $85.00 | $84.72 | $84.72 | $16.83 | 15,600 |
2017-04-26 | $84.34 | $85.70 | $84.34 | $85.70 | $17.02 | 8,175 |
2017-04-25 | $84.14 | $84.55 | $84.14 | $84.55 | $16.79 | 16,780 |
2017-04-24 | $82.80 | $82.80 | $82.28 | $82.50 | $16.39 | 16,460 |
2017-04-21 | $80.09 | $80.90 | $80.09 | $80.85 | $16.06 | 5,155 |
2017-04-20 | $80.50 | $80.79 | $80.42 | $80.79 | $16.05 | 5,040 |
2017-04-19 | $78.57 | $79.72 | $78.57 | $78.70 | $15.63 | 10,665 |
2017-04-18 | $77.32 | $77.32 | $77.32 | $77.32 | $15.36 | 250 |
2017-04-17 | $78.31 | $78.31 | $77.22 | $77.32 | $15.36 | 5,620 |
2017-04-13 | $78.57 | $78.57 | $78.57 | $78.57 | $15.61 | 1,205 |
2017-04-12 | $78.45 | $78.47 | $77.76 | $77.76 | $15.44 | 2,565 |
2017-04-11 | $78.69 | $79.79 | $78.69 | $79.26 | $15.74 | 10,150 |
2017-04-10 | $78.77 | $78.77 | $78.77 | $78.77 | $15.64 | 2,125 |
2017-04-07 | $78.43 | $78.43 | $78.41 | $78.41 | $15.57 | 13,000 |
2017-04-06 | $76.80 | $78.12 | $76.80 | $77.66 | $15.42 | 17,420 |
2017-04-05 | $78.72 | $78.72 | $78.72 | $78.72 | $15.64 | 2,810 |
2017-04-04 | $80.68 | $80.68 | $80.68 | $80.68 | $16.02 | 260 |
2017-04-03 | $81.75 | $81.75 | $80.68 | $80.68 | $16.02 | 1,650 |
2017-03-31 | $81.95 | $81.95 | $81.95 | $81.95 | $16.28 | 8,000 |
2017-03-30 | $80.42 | $81.09 | $80.42 | $81.08 | $16.10 | 14,965 |
2017-03-29 | $79.20 | $79.67 | $79.20 | $79.67 | $15.82 | 2,505 |
2017-03-28 | $78.41 | $78.91 | $78.41 | $78.85 | $15.66 | 3,735 |
2017-03-27 | $75.54 | $78.00 | $75.54 | $78.00 | $15.49 | 8,805 |
2017-03-24 | $78.30 | $78.30 | $78.30 | $78.30 | $15.55 | 2,565 |
2017-03-23 | $78.44 | $78.44 | $78.30 | $78.30 | $15.55 | 1,980 |
2017-03-22 | $76.99 | $76.99 | $76.06 | $76.18 | $15.13 | 12,525 |
2017-03-21 | $78.49 | $78.49 | $77.91 | $77.95 | $15.48 | 6,060 |
2017-03-20 | $81.30 | $82.00 | $80.89 | $81.52 | $16.19 | 8,740 |
2017-03-17 | $81.05 | $82.00 | $81.05 | $81.85 | $16.26 | 10,880 |
2017-03-16 | $80.77 | $81.14 | $80.77 | $81.14 | $16.12 | 5,890 |
2017-03-15 | $80.06 | $80.20 | $79.95 | $80.20 | $15.93 | 7,005 |
2017-03-14 | $78.42 | $78.42 | $78.42 | $78.42 | $15.58 | 2,080 |
2017-03-13 | $78.67 | $80.00 | $78.22 | $78.22 | $15.54 | 22,135 |
2017-03-10 | $78.95 | $79.00 | $77.94 | $78.54 | $15.60 | 6,720 |
2017-03-09 | $79.74 | $80.18 | $77.82 | $78.87 | $15.67 | 26,045 |
2017-03-08 | $80.52 | $80.70 | $79.30 | $79.30 | $15.75 | 3,295 |
2017-03-07 | $80.40 | $80.40 | $80.30 | $80.30 | $15.95 | 4,710 |
2017-03-06 | $81.91 | $81.91 | $80.00 | $80.41 | $15.97 | 57,105 |
2017-03-03 | $83.47 | $83.47 | $83.47 | $83.47 | $16.58 | 80 |
2017-03-02 | $83.81 | $83.81 | $83.47 | $83.47 | $16.58 | 4,635 |
2017-03-01 | $84.21 | $84.75 | $84.21 | $84.75 | $16.83 | 17,950 |
2017-02-28 | $83.84 | $83.84 | $83.84 | $83.84 | $16.65 | 2,080 |
2017-02-27 | $83.99 | $84.00 | $83.50 | $84.00 | $16.68 | 11,250 |
2017-02-24 | $82.97 | $82.97 | $82.97 | $82.97 | $16.48 | 205 |
2017-02-23 | $82.96 | $82.97 | $82.43 | $82.97 | $16.48 | 2,605 |
2017-02-22 | $84.12 | $84.12 | $83.50 | $83.50 | $16.58 | 6,990 |
2017-02-21 | $82.60 | $85.60 | $82.60 | $84.34 | $16.75 | 25,165 |
2017-02-17 | $82.82 | $83.06 | $82.02 | $82.89 | $16.46 | 75,890 |
2017-02-16 | $83.96 | $83.96 | $83.96 | $83.96 | $16.68 | 1,175 |
2017-02-15 | $81.79 | $84.03 | $81.79 | $83.96 | $16.68 | 15,555 |
2017-02-14 | $82.80 | $83.20 | $82.51 | $82.73 | $16.43 | 15,995 |
2017-02-13 | $82.30 | $83.14 | $82.29 | $82.77 | $16.44 | 14,725 |
2017-02-10 | $81.41 | $82.08 | $81.30 | $82.08 | $16.30 | 17,080 |
2017-02-09 | $80.03 | $80.37 | $80.00 | $80.35 | $15.96 | 18,465 |
2017-02-08 | $78.32 | $78.40 | $77.83 | $78.37 | $15.56 | 11,770 |
2017-02-07 | $78.65 | $78.65 | $78.65 | $78.65 | $15.62 | 1,425 |
2017-02-06 | $79.31 | $81.33 | $78.93 | $78.93 | $15.68 | 6,055 |
2017-02-03 | $79.88 | $81.10 | $79.76 | $80.09 | $15.91 | 19,060 |
2017-02-02 | $78.60 | $79.00 | $78.34 | $78.71 | $15.63 | 14,665 |
2017-02-01 | $80.77 | $80.77 | $79.48 | $79.48 | $15.79 | 4,695 |
2017-01-31 | $77.67 | $79.59 | $77.67 | $79.59 | $15.81 | 6,605 |
2017-01-30 | $79.34 | $79.34 | $76.80 | $77.66 | $15.42 | 55,205 |
2017-01-27 | $81.22 | $81.22 | $80.88 | $81.13 | $16.11 | 7,985 |
2017-01-26 | $82.30 | $82.30 | $81.14 | $81.56 | $16.20 | 4,295 |
2017-01-25 | $81.98 | $82.96 | $81.77 | $82.20 | $16.33 | 8,370 |
2017-01-24 | $78.75 | $80.00 | $78.75 | $80.00 | $15.89 | 4,065 |
2017-01-23 | $78.04 | $78.27 | $77.11 | $77.29 | $15.35 | 18,665 |
2017-01-20 | $80.44 | $80.44 | $77.87 | $78.80 | $15.65 | 22,110 |
2017-01-19 | $80.00 | $82.16 | $79.81 | $80.04 | $15.90 | 9,585 |
2017-01-18 | $77.40 | $78.33 | $77.40 | $78.33 | $15.56 | 3,755 |
2017-01-17 | $79.99 | $80.11 | $78.29 | $78.29 | $15.55 | 20,160 |
2017-01-13 | $81.09 | $81.37 | $80.97 | $81.34 | $16.16 | 7,495 |
2017-01-12 | $81.58 | $81.93 | $78.85 | $79.06 | $15.70 | 23,240 |
2017-01-11 | $83.94 | $83.94 | $80.53 | $80.74 | $16.04 | 27,095 |
2017-01-10 | $82.21 | $84.00 | $80.89 | $83.75 | $16.63 | 30,755 |
2017-01-09 | $81.93 | $84.04 | $81.93 | $83.57 | $16.60 | 19,365 |
2017-01-06 | $84.17 | $84.17 | $81.06 | $82.84 | $16.45 | 65,380 |
2017-01-05 | $84.53 | $84.53 | $81.55 | $81.62 | $16.21 | 21,450 |
2017-01-04 | $83.40 | $85.44 | $83.19 | $85.19 | $16.92 | 27,345 |
2017-01-03 | $82.25 | $83.73 | $80.33 | $82.40 | $16.37 | 33,290 |
2016-12-30 | $83.89 | $83.89 | $80.56 | $81.24 | $16.14 | 16,975 |
2016-12-29 | $82.71 | $82.71 | $80.58 | $82.26 | $16.34 | 12,300 |
2016-12-28 | $84.09 | $85.13 | $83.45 | $84.80 | $16.84 | 23,490 |
2016-12-27 | $83.30 | $85.34 | $82.65 | $84.00 | $16.68 | 34,110 |
2016-12-23 | $83.78 | $83.78 | $81.66 | $82.46 | $16.38 | 7,380 |
2016-12-22 | $83.25 | $83.25 | $80.94 | $80.96 | $16.08 | 14,430 |
2016-12-21 | $84.18 | $84.56 | $82.45 | $82.45 | $16.38 | 12,105 |
2016-12-20 | $84.14 | $84.20 | $83.69 | $83.87 | $16.65 | 21,610 |
2016-12-19 | $83.49 | $83.49 | $82.17 | $82.21 | $16.32 | 23,580 |
2016-12-16 | $84.48 | $84.48 | $82.67 | $82.87 | $16.45 | 17,880 |
2016-12-15 | $82.61 | $84.08 | $82.61 | $83.21 | $16.52 | 16,895 |
2016-12-14 | $82.27 | $82.27 | $80.43 | $81.44 | $16.16 | 12,120 |
2016-12-13 | $82.89 | $83.01 | $82.89 | $83.01 | $16.48 | 3,100 |
2016-12-12 | $84.65 | $84.77 | $82.19 | $82.60 | $16.39 | 39,255 |
2016-12-09 | $86.87 | $86.87 | $82.36 | $84.72 | $16.82 | 58,505 |
2016-12-08 | $84.35 | $84.67 | $81.50 | $84.52 | $16.78 | 31,510 |
2016-12-07 | $82.58 | $82.58 | $78.80 | $81.72 | $16.22 | 42,925 |
2016-12-06 | $80.59 | $81.70 | $78.00 | $79.95 | $15.87 | 64,505 |
2016-12-05 | $77.00 | $79.15 | $76.48 | $79.15 | $15.71 | 56,530 |
2016-12-02 | $74.48 | $75.53 | $74.48 | $75.53 | $14.99 | 2,610 |
2016-12-01 | $77.47 | $77.47 | $74.48 | $74.76 | $14.84 | 22,530 |
2016-11-30 | $78.96 | $78.96 | $75.95 | $76.58 | $15.20 | 59,550 |
2016-11-29 | $78.69 | $78.69 | $76.62 | $77.08 | $15.30 | 17,030 |
2016-11-28 | $80.57 | $80.57 | $75.70 | $75.85 | $15.06 | 61,020 |
2016-11-25 | $77.90 | $78.61 | $77.74 | $78.44 | $15.57 | 9,120 |
2016-11-23 | $76.08 | $77.72 | $76.08 | $77.40 | $15.36 | 19,110 |
2016-11-22 | $75.48 | $76.92 | $75.37 | $76.92 | $15.27 | 22,270 |
2016-11-21 | $73.95 | $74.94 | $73.64 | $74.94 | $14.87 | 7,315 |
2016-11-18 | $73.90 | $73.97 | $73.51 | $73.97 | $14.68 | 7,375 |
2016-11-17 | $73.08 | $73.82 | $73.08 | $73.82 | $14.65 | 2,300 |
2016-11-16 | $71.58 | $72.75 | $71.58 | $72.38 | $14.37 | 8,900 |
2016-11-15 | $72.10 | $72.10 | $71.41 | $71.43 | $14.18 | 10,365 |
2016-11-14 | $72.46 | $73.72 | $70.79 | $71.44 | $14.18 | 24,385 |
2016-11-11 | $68.70 | $69.87 | $68.31 | $69.80 | $13.85 | 5,920 |
2016-11-10 | $66.51 | $66.97 | $65.09 | $66.97 | $13.29 | 8,120 |
2016-11-09 | $62.09 | $64.41 | $58.27 | $64.41 | $12.78 | 12,050 |
2016-11-08 | $61.20 | $61.20 | $60.44 | $61.14 | $12.14 | 9,300 |
2016-11-07 | $60.15 | $60.66 | $59.58 | $59.97 | $11.90 | 6,620 |
2016-11-04 | $57.99 | $57.99 | $57.99 | $57.99 | $11.51 | 3,900 |
2016-11-03 | $57.13 | $57.30 | $57.13 | $57.30 | $11.37 | 2,155 |
2016-11-02 | $58.07 | $58.07 | $58.07 | $58.07 | $11.53 | 1,800 |
2016-11-01 | $58.43 | $58.43 | $58.23 | $58.23 | $11.56 | 3,425 |
2016-10-31 | $58.99 | $59.51 | $58.57 | $58.89 | $11.69 | 5,040 |
2016-10-28 | $61.35 | $61.35 | $61.35 | $61.35 | $12.18 | 0 |
2016-10-27 | $61.35 | $61.35 | $61.35 | $61.35 | $12.18 | 0 |
2016-10-26 | $61.35 | $61.35 | $61.35 | $61.35 | $12.18 | 360 |
2016-10-25 | $62.23 | $62.23 | $61.35 | $61.35 | $12.18 | 26,130 |
2016-10-24 | $62.91 | $63.02 | $62.91 | $63.02 | $12.51 | 2,515 |
2016-10-21 | $62.24 | $62.24 | $62.24 | $62.24 | $12.35 | 5 |
2016-10-20 | $62.24 | $62.24 | $62.24 | $62.24 | $12.35 | 1,210 |
2016-10-19 | $63.16 | $63.16 | $63.07 | $63.07 | $12.52 | 1,500 |
2016-10-18 | $63.20 | $63.20 | $63.20 | $63.20 | $12.54 | 1,850 |
2016-10-17 | $63.08 | $63.08 | $63.08 | $63.08 | $12.52 | 40 |
2016-10-14 | $63.03 | $63.08 | $63.03 | $63.08 | $12.52 | 2,160 |
2016-10-13 | $62.66 | $62.66 | $62.66 | $62.66 | $12.44 | 2,175 |
2016-10-12 | $64.04 | $64.04 | $64.03 | $64.03 | $12.71 | 3,880 |
2016-10-11 | $63.83 | $63.83 | $63.83 | $63.83 | $12.67 | 1,320 |
2016-10-10 | $65.65 | $65.65 | $65.65 | $65.65 | $13.03 | 0 |
2016-10-07 | $65.65 | $65.65 | $65.65 | $65.65 | $13.03 | 1,130 |
2016-10-06 | $65.65 | $65.65 | $65.65 | $65.65 | $13.03 | 5,500 |
2016-10-05 | $65.50 | $65.95 | $65.44 | $65.81 | $13.06 | 7,545 |
2016-10-04 | $65.00 | $65.00 | $65.00 | $65.00 | $12.90 | 1,195 |
2016-10-03 | $65.62 | $65.62 | $65.50 | $65.50 | $13.00 | 3,400 |
2016-09-30 | $65.80 | $66.30 | $65.80 | $66.30 | $13.16 | 3,350 |
2016-09-29 | $65.09 | $65.09 | $65.09 | $65.09 | $12.92 | 1,555 |
2016-09-28 | $65.60 | $66.00 | $65.60 | $66.00 | $13.10 | 20,560 |
2016-09-27 | $65.22 | $65.22 | $64.59 | $64.60 | $12.82 | 1,855 |
2016-09-26 | $64.89 | $64.89 | $64.89 | $64.89 | $12.88 | 765 |
2016-09-23 | $67.14 | $67.14 | $66.89 | $66.89 | $13.28 | 6,600 |
2016-09-22 | $65.85 | $67.45 | $65.85 | $67.45 | $13.39 | 3,000 |
2016-09-21 | $64.07 | $64.07 | $64.07 | $64.07 | $12.72 | 85 |
2016-09-20 | $64.39 | $64.39 | $64.07 | $64.07 | $12.72 | 2,400 |
2016-09-19 | $63.98 | $63.98 | $63.98 | $63.98 | $12.70 | 1,000 |
2016-09-16 | $62.77 | $62.77 | $62.77 | $62.77 | $12.46 | 2,130 |
2016-09-15 | $62.99 | $63.00 | $62.57 | $62.57 | $12.42 | 2,100 |
2016-09-14 | $62.34 | $62.34 | $62.34 | $62.34 | $12.37 | 370 |
2016-09-13 | $62.66 | $62.66 | $62.28 | $62.34 | $12.37 | 3,755 |
2016-09-12 | $62.66 | $62.66 | $62.66 | $62.66 | $12.44 | 2,075 |
2016-09-09 | $65.26 | $65.26 | $65.26 | $65.26 | $12.95 | 965 |
2016-09-08 | $67.20 | $67.20 | $67.20 | $67.20 | $13.34 | 2,250 |
2016-09-07 | $67.40 | $67.40 | $67.17 | $67.23 | $13.34 | 5,095 |
2016-09-06 | $66.80 | $66.91 | $66.80 | $66.91 | $13.28 | 6,630 |
2016-09-02 | $64.96 | $64.96 | $64.96 | $64.96 | $12.89 | 250 |
2016-09-01 | $66.16 | $66.16 | $64.96 | $64.96 | $12.89 | 1,550 |
2016-08-31 | $65.81 | $65.94 | $65.81 | $65.88 | $13.08 | 3,100 |
2016-08-30 | $66.71 | $66.71 | $65.50 | $65.50 | $13.00 | 21,525 |
2016-08-29 | $66.25 | $66.25 | $66.25 | $66.25 | $13.15 | 3,000 |
2016-08-26 | $64.77 | $64.77 | $64.68 | $64.68 | $12.84 | 1,250 |
2016-08-25 | $65.54 | $65.54 | $65.20 | $65.31 | $12.96 | 3,435 |
2016-08-24 | $64.33 | $64.33 | $64.33 | $64.33 | $12.77 | 0 |
2016-08-23 | $64.33 | $64.33 | $64.33 | $64.33 | $12.77 | 375 |
2016-08-22 | $64.10 | $64.51 | $64.10 | $64.33 | $12.77 | 2,930 |
2016-08-19 | $65.22 | $65.22 | $64.59 | $64.59 | $12.82 | 1,980 |
2016-08-18 | $64.09 | $64.26 | $63.93 | $63.93 | $12.69 | 2,225 |
2016-08-17 | $63.79 | $63.79 | $63.79 | $63.79 | $12.66 | 645 |
2016-08-16 | $65.50 | $65.50 | $64.63 | $64.63 | $12.83 | 1,150 |
2016-08-15 | $64.00 | $65.11 | $64.00 | $65.03 | $12.91 | 5,150 |
2016-08-12 | $64.00 | $64.00 | $63.23 | $63.23 | $12.55 | 12,275 |
2016-08-11 | $64.00 | $64.00 | $64.00 | $64.00 | $12.70 | 1,000 |
2016-08-10 | $64.25 | $64.25 | $64.25 | $64.25 | $12.75 | 0 |
2016-08-09 | $64.25 | $64.25 | $64.25 | $64.25 | $12.75 | 1,025 |
2016-08-08 | $64.25 | $64.25 | $64.25 | $64.25 | $12.75 | 500 |
2016-08-05 | $64.66 | $64.66 | $64.41 | $64.41 | $12.78 | 1,170 |
2016-08-04 | $61.67 | $61.67 | $61.67 | $61.67 | $12.24 | 300 |
2016-08-03 | $61.67 | $61.67 | $61.67 | $61.67 | $12.24 | 510 |
2016-08-02 | $62.42 | $62.87 | $62.40 | $62.40 | $12.39 | 4,915 |
2016-08-01 | $63.77 | $63.77 | $63.77 | $63.77 | $12.66 | 275 |
2016-07-29 | $64.22 | $64.22 | $63.77 | $63.77 | $12.66 | 1,755 |
2016-07-28 | $63.25 | $63.25 | $63.25 | $63.25 | $12.55 | 5 |
2016-07-27 | $63.25 | $63.25 | $63.25 | $63.25 | $12.55 | 570 |
2016-07-26 | $63.00 | $63.66 | $63.00 | $63.25 | $12.55 | 20,530 |
2016-07-25 | $63.60 | $63.64 | $62.86 | $63.15 | $12.53 | 15,645 |
2016-07-22 | $62.86 | $62.86 | $62.45 | $62.67 | $12.44 | 7,620 |
2016-07-21 | $63.68 | $63.75 | $63.31 | $63.75 | $12.65 | 10,750 |
2016-07-20 | $62.45 | $63.70 | $62.45 | $63.42 | $12.59 | 10,950 |
2016-07-19 | $62.30 | $62.70 | $62.30 | $62.46 | $12.40 | 12,650 |
2016-07-18 | $63.31 | $63.31 | $63.31 | $63.31 | $12.57 | 2,735 |
2016-07-15 | $63.34 | $63.69 | $62.76 | $63.69 | $12.64 | 10,490 |
2016-07-14 | $63.75 | $63.75 | $63.34 | $63.34 | $12.57 | 14,875 |
2016-07-13 | $63.50 | $63.50 | $62.67 | $62.92 | $12.49 | 7,260 |
2016-07-12 | $63.00 | $63.75 | $62.44 | $63.75 | $12.65 | 20,015 |
2016-07-11 | $61.30 | $61.50 | $61.30 | $61.50 | $12.21 | 8,250 |
2016-07-08 | $58.00 | $59.50 | $58.00 | $59.50 | $11.81 | 6,200 |
2016-07-07 | $57.15 | $57.70 | $56.91 | $56.91 | $11.30 | 7,200 |
2016-07-06 | $55.69 | $55.69 | $55.69 | $55.69 | $11.05 | 2,405 |
2016-07-05 | $57.30 | $57.30 | $57.30 | $57.30 | $11.37 | 2,010 |
2016-07-01 | $57.38 | $57.38 | $57.38 | $57.38 | $11.39 | 475 |
2016-06-30 | $57.21 | $57.50 | $57.21 | $57.38 | $11.39 | 3,565 |
2016-06-29 | $53.32 | $53.32 | $53.32 | $53.32 | $10.58 | 100 |
2016-06-28 | $53.89 | $53.89 | $52.91 | $53.32 | $10.58 | 9,005 |
2016-06-27 | $55.82 | $55.82 | $51.39 | $52.51 | $10.42 | 9,250 |
2016-06-24 | $53.27 | $58.00 | $52.99 | $56.39 | $11.19 | 16,370 |
2016-06-23 | $59.36 | $59.36 | $59.03 | $59.03 | $11.72 | 1,625 |
2016-06-22 | $58.51 | $58.51 | $57.57 | $57.83 | $11.48 | 9,350 |
2016-06-21 | $58.31 | $58.53 | $58.31 | $58.53 | $11.62 | 3,265 |
2016-06-20 | $56.55 | $56.55 | $56.55 | $56.55 | $11.22 | 465 |
2016-06-17 | $57.30 | $57.38 | $56.55 | $56.55 | $11.22 | 29,330 |
2016-06-16 | $57.14 | $57.14 | $57.14 | $57.14 | $11.34 | 1,175 |
2016-06-15 | $57.49 | $57.49 | $57.49 | $57.49 | $11.41 | 0 |
2016-06-14 | $57.49 | $57.49 | $57.49 | $57.49 | $11.41 | 5 |
2016-06-13 | $57.49 | $57.50 | $57.49 | $57.49 | $11.41 | 2,345 |
2016-06-10 | $60.07 | $60.07 | $60.07 | $60.07 | $11.92 | 965 |
2016-06-09 | $60.22 | $60.22 | $60.07 | $60.07 | $11.92 | 1,540 |
2016-06-08 | $59.99 | $60.19 | $59.98 | $59.98 | $11.91 | 6,575 |
2016-06-07 | $60.00 | $60.00 | $60.00 | $60.00 | $11.91 | 2,250 |
2016-06-06 | $59.25 | $59.69 | $59.25 | $59.69 | $11.85 | 1,465 |
2016-06-03 | $58.66 | $58.66 | $58.66 | $58.66 | $11.64 | 0 |
2016-06-02 | $58.66 | $58.66 | $58.66 | $58.66 | $11.64 | 1,240 |
2016-06-01 | $57.50 | $57.50 | $57.50 | $57.50 | $11.41 | 435 |
2016-05-31 | $57.13 | $57.50 | $57.13 | $57.50 | $11.41 | 1,290 |
2016-05-27 | $57.25 | $57.25 | $56.62 | $56.62 | $11.24 | 4,300 |
2016-05-26 | $56.18 | $56.18 | $56.18 | $56.18 | $11.15 | 80 |
2016-05-25 | $56.71 | $56.86 | $56.18 | $56.18 | $11.15 | 22,250 |
2016-05-24 | $55.40 | $55.40 | $55.40 | $55.40 | $11.00 | 1,190 |
2016-05-23 | $53.22 | $53.22 | $53.22 | $53.22 | $10.56 | 2,520 |
2016-05-20 | $53.35 | $53.60 | $53.35 | $53.60 | $10.64 | 3,645 |
2016-05-19 | $52.53 | $52.53 | $52.53 | $52.53 | $10.43 | 435 |
2016-05-18 | $53.13 | $53.27 | $52.53 | $52.53 | $10.43 | 12,745 |
2016-05-17 | $54.65 | $54.73 | $54.50 | $54.50 | $10.82 | 1,960 |
2016-05-16 | $54.00 | $54.12 | $54.00 | $54.12 | $10.74 | 1,500 |
2016-05-13 | $53.15 | $53.15 | $53.15 | $53.15 | $10.55 | 450 |
2016-05-12 | $53.15 | $53.16 | $53.15 | $53.15 | $10.55 | 5,205 |
2016-05-11 | $54.97 | $55.03 | $54.24 | $54.35 | $10.79 | 6,170 |
2016-05-10 | $55.54 | $55.89 | $55.31 | $55.41 | $11.00 | 8,700 |
2016-05-09 | $54.98 | $54.98 | $54.98 | $54.98 | $10.91 | 520 |
2016-05-06 | $53.71 | $54.56 | $53.65 | $54.56 | $10.83 | 11,455 |
2016-05-05 | $56.66 | $56.66 | $56.66 | $56.66 | $11.25 | 150 |
2016-05-04 | $56.66 | $56.66 | $56.66 | $56.66 | $11.25 | 460 |
2016-05-03 | $56.66 | $56.66 | $56.66 | $56.66 | $11.25 | 5 |
2016-05-02 | $56.18 | $56.66 | $56.18 | $56.66 | $11.25 | 2,670 |
2016-04-29 | $57.78 | $57.78 | $57.78 | $57.78 | $11.47 | 5 |
2016-04-28 | $56.92 | $57.78 | $56.92 | $57.78 | $11.47 | 4,750 |
2016-04-27 | $56.92 | $58.49 | $56.92 | $58.01 | $11.51 | 11,565 |
2016-04-26 | $56.49 | $56.61 | $56.49 | $56.61 | $11.24 | 2,010 |
2016-04-25 | $55.89 | $55.89 | $55.89 | $55.89 | $11.09 | 2,010 |
2016-04-22 | $56.50 | $56.99 | $56.50 | $56.93 | $11.30 | 3,835 |
2016-04-21 | $55.82 | $55.82 | $55.82 | $55.82 | $11.08 | 500 |
2016-04-20 | $56.19 | $57.00 | $56.19 | $57.00 | $11.31 | 5,005 |
2016-04-19 | $56.25 | $56.76 | $56.25 | $56.76 | $11.27 | 1,805 |
2016-04-18 | $55.33 | $56.23 | $55.20 | $56.14 | $11.14 | 11,995 |
2016-04-15 | $54.82 | $55.70 | $54.80 | $55.14 | $10.94 | 26,500 |
2016-04-14 | $55.64 | $55.64 | $55.49 | $55.55 | $11.03 | 6,415 |
2016-04-13 | $53.13 | $55.25 | $53.13 | $55.25 | $10.97 | 11,755 |
2016-04-12 | $53.05 | $53.45 | $53.05 | $53.45 | $10.61 | 3,455 |
2016-04-11 | $53.20 | $53.20 | $53.20 | $53.20 | $10.56 | 890 |
2016-04-08 | $53.00 | $53.01 | $51.94 | $52.17 | $10.35 | 11,225 |
2016-04-07 | $52.68 | $52.87 | $52.34 | $52.42 | $10.40 | 8,195 |
2016-04-06 | $52.75 | $53.60 | $52.75 | $53.60 | $10.64 | 2,650 |
2016-04-05 | $53.26 | $53.26 | $52.54 | $52.76 | $10.47 | 7,855 |
2016-04-04 | $54.14 | $54.14 | $53.90 | $53.90 | $10.70 | 3,210 |
2016-04-01 | $54.49 | $54.85 | $54.49 | $54.85 | $10.89 | 3,195 |
2016-03-31 | $54.75 | $54.75 | $54.75 | $54.75 | $10.87 | 155 |
2016-03-30 | $55.00 | $55.48 | $54.46 | $54.75 | $10.87 | 4,970 |
2016-03-29 | $54.30 | $54.30 | $54.30 | $54.30 | $10.78 | 560 |
2016-03-28 | $51.75 | $51.97 | $51.75 | $51.97 | $10.31 | 2,370 |
2016-03-24 | $51.40 | $51.40 | $51.40 | $51.40 | $10.20 | 0 |
2016-03-23 | $51.80 | $51.95 | $51.32 | $51.40 | $10.20 | 4,700 |
2016-03-22 | $52.40 | $53.44 | $52.19 | $53.44 | $10.60 | 13,865 |
2016-03-21 | $53.31 | $54.10 | $53.17 | $53.36 | $10.58 | 15,860 |
2016-03-18 | $52.22 | $53.50 | $52.22 | $53.50 | $10.61 | 3,800 |
2016-03-17 | $51.78 | $52.65 | $51.78 | $52.65 | $10.44 | 4,885 |
2016-03-16 | $50.82 | $50.82 | $50.82 | $50.82 | $10.08 | 300 |
2016-03-15 | $50.82 | $50.82 | $50.82 | $50.82 | $10.08 | 10 |
2016-03-14 | $50.82 | $50.82 | $50.82 | $50.82 | $10.08 | 310 |
2016-03-11 | $50.82 | $50.82 | $50.82 | $50.82 | $10.08 | 1,570 |
2016-03-10 | $52.02 | $52.02 | $49.46 | $50.29 | $9.97 | 13,905 |
2016-03-09 | $51.00 | $51.00 | $51.00 | $51.00 | $10.11 | 3,760 |
2016-03-08 | $50.54 | $50.54 | $50.54 | $50.54 | $10.02 | 1,145 |
2016-03-07 | $52.00 | $52.00 | $51.94 | $51.97 | $10.30 | 5,745 |
2016-03-04 | $51.44 | $51.66 | $51.44 | $51.66 | $10.24 | 2,470 |
2016-03-03 | $50.72 | $50.76 | $50.72 | $50.76 | $10.06 | 3,135 |
2016-03-02 | $47.98 | $47.98 | $47.98 | $47.98 | $9.51 | 330 |
2016-03-01 | $47.72 | $48.63 | $47.72 | $47.98 | $9.51 | 16,025 |
2016-02-29 | $47.58 | $48.15 | $47.58 | $47.65 | $9.45 | 6,950 |
2016-02-26 | $47.41 | $47.55 | $47.32 | $47.55 | $9.43 | 6,685 |
2016-02-25 | $45.88 | $46.91 | $45.78 | $46.91 | $9.30 | 6,505 |
2016-02-24 | $44.05 | $44.05 | $44.05 | $44.05 | $8.73 | 2,780 |
2016-02-23 | $44.24 | $44.24 | $44.24 | $44.24 | $8.77 | 0 |
2016-02-22 | $44.24 | $44.24 | $44.24 | $44.24 | $8.77 | 110 |
2016-02-19 | $43.06 | $44.24 | $43.06 | $44.24 | $8.77 | 3,000 |
2016-02-18 | $43.50 | $43.50 | $43.50 | $43.50 | $8.62 | 0 |
2016-02-17 | $43.50 | $43.50 | $43.50 | $43.50 | $8.62 | 0 |
2016-02-16 | $43.06 | $43.50 | $43.06 | $43.50 | $8.62 | 1,860 |
2016-02-12 | $41.36 | $41.47 | $41.36 | $41.47 | $8.22 | 1,630 |
2016-02-11 | $39.44 | $40.60 | $39.44 | $40.60 | $8.05 | 6,025 |
2016-02-10 | $42.13 | $42.29 | $41.01 | $41.01 | $8.13 | 15,150 |
2016-02-09 | $41.59 | $41.59 | $41.59 | $41.59 | $8.25 | 445 |
2016-02-08 | $41.59 | $41.59 | $41.18 | $41.59 | $8.25 | 3,330 |
2016-02-05 | $43.08 | $43.08 | $43.08 | $43.08 | $8.54 | 1,455 |
2016-02-04 | $43.05 | $43.05 | $43.05 | $43.05 | $8.54 | 0 |
2016-02-03 | $45.17 | $45.17 | $42.83 | $43.05 | $8.54 | 7,390 |
2016-02-02 | $45.17 | $45.17 | $44.55 | $44.55 | $8.83 | 4,715 |
2016-02-01 | $46.11 | $46.11 | $45.99 | $45.99 | $9.12 | 1,065 |
2016-01-29 | $44.26 | $44.26 | $44.26 | $44.26 | $8.78 | 0 |
2016-01-28 | $44.26 | $44.26 | $44.26 | $44.26 | $8.78 | 510 |
2016-01-27 | $44.02 | $44.02 | $44.02 | $44.02 | $8.73 | 500 |
2016-01-26 | $43.91 | $44.25 | $43.91 | $44.25 | $8.77 | 2,990 |
2016-01-25 | $44.57 | $44.57 | $42.17 | $42.17 | $8.36 | 9,850 |
2016-01-22 | $44.49 | $44.49 | $43.45 | $44.42 | $8.81 | 8,155 |
2016-01-21 | $42.00 | $43.61 | $42.00 | $43.51 | $8.63 | 3,690 |
2016-01-20 | $40.20 | $41.78 | $39.50 | $41.78 | $8.28 | 20,870 |
2016-01-19 | $43.25 | $43.25 | $41.73 | $42.42 | $8.41 | 3,410 |
2016-01-15 | $41.77 | $43.01 | $41.77 | $43.01 | $8.53 | 11,645 |
2016-01-14 | $43.67 | $44.90 | $43.67 | $44.90 | $8.90 | 2,015 |
2016-01-13 | $45.10 | $45.10 | $42.80 | $43.00 | $8.53 | 18,545 |
2016-01-12 | $46.12 | $46.12 | $44.74 | $44.74 | $8.87 | 19,760 |
2016-01-11 | $44.63 | $45.69 | $44.49 | $45.69 | $9.06 | 3,755 |
2016-01-08 | $46.92 | $47.17 | $45.78 | $46.10 | $9.14 | 12,910 |
2016-01-07 | $48.08 | $48.08 | $46.74 | $46.74 | $9.27 | 12,845 |
2016-01-06 | $49.32 | $49.51 | $49.32 | $49.51 | $9.82 | 13,025 |
2016-01-05 | $50.28 | $50.44 | $50.28 | $50.44 | $10.00 | 2,240 |
2016-01-04 | $49.95 | $50.65 | $49.65 | $50.25 | $9.96 | 7,160 |
2015-12-31 | $53.75 | $53.85 | $53.75 | $53.85 | $10.68 | 2,525 |
2015-12-30 | $55.05 | $55.05 | $55.05 | $55.05 | $10.91 | 2,520 |
2015-12-29 | $54.11 | $54.11 | $54.11 | $54.11 | $10.73 | 465 |
2015-12-28 | $53.83 | $54.11 | $53.83 | $54.11 | $10.73 | 2,990 |
2015-12-24 | $54.79 | $55.00 | $54.79 | $55.00 | $10.91 | 5,275 |
2015-12-23 | $53.58 | $54.63 | $53.58 | $54.17 | $10.74 | 12,640 |
2015-12-22 | $51.89 | $53.57 | $51.65 | $53.57 | $10.62 | 7,205 |
2015-12-21 | $53.23 | $53.23 | $53.23 | $53.23 | $10.55 | 325 |
2015-12-18 | $53.23 | $53.23 | $53.23 | $53.23 | $10.55 | 325 |
2015-12-17 | $54.31 | $54.31 | $53.17 | $53.23 | $10.55 | 4,900 |
2015-12-16 | $53.16 | $53.88 | $53.03 | $53.88 | $10.68 | 14,765 |
2015-12-15 | $52.66 | $52.66 | $51.97 | $51.97 | $10.30 | 7,695 |
2015-12-14 | $52.61 | $52.61 | $52.61 | $52.61 | $10.43 | 105 |
2015-12-11 | $52.41 | $52.61 | $52.41 | $52.61 | $10.43 | 4,025 |
2015-12-10 | $53.62 | $53.62 | $53.62 | $53.62 | $10.63 | 15 |
2015-12-09 | $55.22 | $55.58 | $53.62 | $53.62 | $10.63 | 4,730 |
2015-12-08 | $55.00 | $55.31 | $55.00 | $55.31 | $10.97 | 1,965 |
2015-12-07 | $57.84 | $57.84 | $55.71 | $55.71 | $11.05 | 7,755 |
2015-12-04 | $56.78 | $57.72 | $56.78 | $57.26 | $11.35 | 3,095 |
2015-12-03 | $57.91 | $57.91 | $57.91 | $57.91 | $11.48 | 450 |
2015-12-02 | $59.01 | $59.01 | $57.91 | $57.91 | $11.48 | 2,965 |
2015-12-01 | $58.95 | $58.95 | $58.95 | $58.95 | $11.69 | 905 |
2015-11-30 | $58.95 | $58.95 | $58.95 | $58.95 | $11.69 | 3,030 |
2015-11-27 | $58.24 | $59.03 | $58.09 | $59.03 | $11.70 | 4,610 |
2015-11-25 | $58.03 | $58.36 | $58.03 | $58.26 | $11.55 | 3,120 |
2015-11-24 | $56.92 | $57.35 | $56.75 | $57.35 | $11.37 | 3,190 |
2015-11-23 | $57.00 | $57.00 | $57.00 | $57.00 | $11.30 | 805 |
2015-11-20 | $57.26 | $57.26 | $56.63 | $56.63 | $11.23 | 2,365 |
2015-11-19 | $55.10 | $55.10 | $55.10 | $55.10 | $10.92 | 0 |
2015-11-18 | $55.10 | $55.10 | $55.10 | $55.10 | $10.92 | 2,500 |
2015-11-17 | $55.93 | $55.93 | $54.98 | $54.98 | $10.90 | 2,600 |
2015-11-16 | $54.10 | $54.10 | $54.10 | $54.10 | $10.73 | 445 |
2015-11-13 | $53.97 | $54.10 | $53.71 | $54.10 | $10.73 | 4,250 |
2015-11-12 | $55.76 | $55.76 | $55.12 | $55.50 | $11.00 | 8,925 |
2015-11-11 | $57.41 | $57.41 | $57.41 | $57.41 | $11.38 | 5 |
2015-11-10 | $56.97 | $57.41 | $56.97 | $57.41 | $11.38 | 4,355 |
2015-11-09 | $57.92 | $57.92 | $57.92 | $57.92 | $11.48 | 1,925 |
2015-11-06 | $58.25 | $58.25 | $58.25 | $58.25 | $11.55 | 215 |
2015-11-05 | $58.25 | $58.25 | $58.25 | $58.25 | $11.55 | 1,045 |
2015-11-04 | $58.25 | $58.25 | $58.25 | $58.25 | $11.55 | 1,005 |
2015-11-03 | $57.90 | $58.92 | $57.90 | $58.54 | $11.61 | 4,240 |
2015-11-02 | $57.23 | $57.23 | $57.23 | $57.23 | $11.35 | 10,985 |
2015-10-30 | $56.22 | $56.22 | $56.22 | $56.22 | $11.15 | 325 |
2015-10-29 | $57.18 | $57.18 | $56.22 | $56.22 | $11.15 | 3,355 |
2015-10-28 | $54.41 | $54.41 | $54.41 | $54.41 | $10.79 | 300 |
2015-10-27 | $54.41 | $54.41 | $54.41 | $54.41 | $10.79 | 5 |
2015-10-26 | $54.41 | $54.41 | $54.41 | $54.41 | $10.79 | 230 |
2015-10-23 | $54.41 | $54.41 | $54.41 | $54.41 | $10.79 | 15 |
2015-10-22 | $55.16 | $55.21 | $54.41 | $54.41 | $10.79 | 10,180 |
2015-10-21 | $55.42 | $55.42 | $54.75 | $54.75 | $10.86 | 1,000 |
2015-10-20 | $54.60 | $54.60 | $54.60 | $54.60 | $10.83 | 420 |
2015-10-19 | $54.60 | $54.60 | $54.60 | $54.60 | $10.83 | 500 |
2015-10-16 | $55.57 | $55.57 | $55.05 | $55.51 | $11.01 | 11,770 |
2015-10-15 | $54.55 | $54.55 | $54.55 | $54.55 | $10.82 | 1,450 |
2015-10-14 | $54.10 | $54.21 | $53.32 | $53.32 | $10.57 | 6,300 |
2015-10-13 | $55.90 | $55.90 | $54.58 | $54.58 | $10.82 | 7,705 |
2015-10-12 | $55.84 | $55.84 | $55.84 | $55.84 | $11.07 | 2,170 |
2015-10-09 | $55.12 | $55.12 | $55.12 | $55.12 | $10.93 | 0 |
2015-10-08 | $54.31 | $55.20 | $54.31 | $55.12 | $10.93 | 8,825 |
2015-10-07 | $52.50 | $52.50 | $52.50 | $52.50 | $10.41 | 715 |
2015-10-06 | $52.50 | $52.50 | $52.50 | $52.50 | $10.41 | 15 |
2015-10-05 | $52.12 | $52.58 | $52.12 | $52.50 | $10.41 | 4,175 |
2015-10-02 | $47.64 | $49.29 | $47.64 | $49.29 | $9.77 | 2,925 |
2015-10-01 | $49.14 | $49.14 | $49.14 | $49.14 | $9.74 | 70 |
2015-09-30 | $48.90 | $49.14 | $48.90 | $49.14 | $9.74 | 1,175 |
2015-09-29 | $48.60 | $49.51 | $48.08 | $48.08 | $9.53 | 16,610 |
2015-09-28 | $49.11 | $49.15 | $48.90 | $49.15 | $9.74 | 2,395 |
2015-09-25 | $52.28 | $52.55 | $51.62 | $51.62 | $10.23 | 3,075 |
2015-09-24 | $52.06 | $52.06 | $50.60 | $51.86 | $10.28 | 4,145 |
2015-09-23 | $54.46 | $54.46 | $54.46 | $54.46 | $10.80 | 350 |
2015-09-22 | $54.46 | $54.46 | $54.46 | $54.46 | $10.80 | 310 |
2015-09-21 | $53.67 | $54.52 | $53.67 | $54.46 | $10.80 | 4,950 |
2015-09-18 | $53.00 | $54.01 | $52.88 | $53.58 | $10.62 | 47,825 |
2015-09-17 | $54.86 | $55.84 | $54.86 | $55.06 | $10.92 | 13,940 |
2015-09-16 | $53.07 | $54.48 | $53.07 | $54.48 | $10.80 | 3,020 |
2015-09-15 | $52.70 | $52.70 | $52.70 | $52.70 | $10.45 | 835 |
2015-09-14 | $52.43 | $52.43 | $52.43 | $52.43 | $10.40 | 510 |
2015-09-11 | $51.53 | $51.53 | $51.53 | $51.53 | $10.22 | 510 |
2015-09-10 | $52.65 | $52.65 | $52.50 | $52.50 | $10.41 | 2,050 |
2015-09-09 | $54.13 | $54.13 | $52.97 | $52.97 | $10.50 | 8,935 |
2015-09-08 | $52.90 | $52.90 | $52.90 | $52.90 | $10.49 | 1,685 |
2015-09-04 | $51.00 | $51.63 | $51.00 | $51.63 | $10.24 | 5,175 |
2015-09-03 | $52.50 | $52.50 | $52.50 | $52.50 | $10.41 | 4,650 |
2015-09-02 | $52.01 | $52.01 | $50.75 | $51.52 | $10.22 | 35,160 |
2015-09-01 | $52.52 | $52.52 | $47.39 | $51.10 | $10.13 | 20,840 |
2015-08-31 | $53.47 | $53.47 | $52.92 | $53.47 | $10.60 | 1,475 |
2015-08-28 | $53.27 | $53.61 | $53.23 | $53.61 | $10.63 | 8,820 |
2015-08-27 | $52.87 | $53.20 | $52.00 | $52.85 | $10.48 | 28,870 |
2015-08-26 | $50.47 | $50.71 | $49.49 | $50.71 | $10.05 | 15,315 |
2015-08-25 | $51.13 | $52.50 | $48.73 | $48.73 | $9.66 | 19,895 |
2015-08-24 | $53.95 | $53.95 | $49.76 | $49.76 | $9.87 | 17,295 |
2015-08-21 | $54.12 | $55.46 | $54.07 | $54.30 | $10.77 | 19,085 |
2015-08-20 | $56.61 | $56.90 | $55.37 | $55.37 | $10.98 | 12,365 |
2015-08-19 | $58.15 | $58.15 | $58.15 | $58.15 | $11.53 | 630 |
2015-08-18 | $59.18 | $59.80 | $59.05 | $59.05 | $11.71 | 3,600 |
2015-08-17 | $58.60 | $58.60 | $58.59 | $58.59 | $11.62 | 1,490 |
2015-08-14 | $57.72 | $57.72 | $57.72 | $57.72 | $11.44 | 2,005 |
2015-08-13 | $58.39 | $58.39 | $58.39 | $58.39 | $11.58 | 500 |
ProShares Ultra SmallCap600 (SAA) News Headlines
Recent ProShares Ultra SmallCap600 (SAA) News
Similar Companies to ProShares Ultra SmallCap600 (SAA) 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 | -- | -- | -- |