ProShares UltraPro Short 20+ Year Treasury (TTT) Exchange: NYSE ARCA
Data as of May 2, 2025
$76.24 ($-1.32) -1.71%
ProShares UltraPro Short 20+ Year Treasury - Daily Information
Click for more stock information on ProShares UltraPro Short 20+ Year Treasury.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $71.23 |
Previous Close | $76.24 |
High | $76.24 |
Low | $71.23 |
Adjusted Open | $71.23 |
Previous Adjusted Close | $76.24 |
Adjusted High | $76.24 |
Adjusted Low | $71.23 |
About ProShares UltraPro Short 20+ Year Treasury (TTT)
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 ICE Data Indices, LLC (“IDI”). The Index includes publicly- issued U.S. Treasury securities that have a remaining maturity greater than or equal to twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT20.” 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.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 directly shorting debt in order to seek returns for a single day that are inverse leveraged (-3x) 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.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other 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 gain inverse 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 inverse 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 inverse 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 fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. 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 three times the inverse (-3x) of 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. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares UltraPro Short 20+ Year Treasury (TTT)
Historical Stock Data for ProShares UltraPro Short 20+ Year Treasury (TTT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $71.23 | $76.24 | $71.23 | $76.24 | $76.24 | 25,846 |
2025-04-22 | $77.81 | $79.19 | $76.48 | $77.56 | $77.56 | 12,747 |
2025-04-21 | $78.60 | $79.55 | $77.29 | $79.29 | $79.29 | 10,000 |
2025-04-17 | $74.82 | $75.97 | $74.77 | $74.77 | $74.77 | 3,665 |
2025-04-16 | $72.87 | $74.33 | $72.87 | $73.72 | $73.72 | 3,471 |
2025-04-15 | $76.15 | $76.29 | $74.41 | $74.90 | $74.90 | 2,910 |
2025-04-14 | $75.75 | $78.05 | $75.30 | $75.78 | $75.78 | 8,526 |
2025-04-11 | $80.00 | $82.50 | $70.00 | $77.44 | $77.44 | 18,098 |
2025-04-10 | $75.28 | $78.52 | $73.33 | $77.21 | $77.21 | 14,434 |
2025-04-09 | $76.50 | $80.00 | $66.24 | $73.04 | $73.04 | 23,076 |
2025-04-08 | $71.76 | $74.00 | $68.69 | $73.51 | $73.51 | 17,075 |
2025-04-07 | $65.91 | $69.62 | $65.69 | $69.41 | $69.41 | 16,022 |
2025-04-04 | $63.25 | $64.75 | $60.03 | $62.87 | $62.87 | 5,013 |
2025-04-03 | $64.70 | $69.25 | $63.77 | $65.89 | $65.89 | 3,561 |
2025-04-02 | $66.60 | $67.68 | $66.60 | $67.15 | $67.15 | 5,366 |
2025-04-01 | $68.60 | $68.60 | $66.26 | $66.77 | $66.77 | 3,310 |
2025-03-31 | $68.90 | $69.57 | $68.34 | $68.85 | $68.85 | 2,572 |
2025-03-28 | $71.97 | $72.37 | $69.25 | $70.32 | $70.32 | 2,774 |
2025-03-27 | $74.08 | $74.12 | $73.42 | $73.45 | $73.45 | 2,424 |
2025-03-26 | $73.29 | $73.29 | $70.69 | $72.99 | $72.99 | 8,758 |
2025-03-25 | $72.79 | $72.79 | $71.05 | $71.80 | $71.32 | 2,318 |
2025-03-24 | $70.75 | $72.30 | $70.75 | $72.30 | $71.81 | 8,634 |
2025-03-21 | $68.10 | $69.85 | $68.10 | $69.66 | $69.19 | 10,026 |
2025-03-20 | $66.28 | $68.49 | $66.28 | $68.45 | $67.99 | 3,228 |
2025-03-19 | $69.58 | $70.00 | $68.34 | $68.38 | $67.92 | 3,245 |
2025-03-18 | $69.84 | $69.84 | $69.19 | $69.42 | $69.42 | 1,578 |
2025-03-17 | $70.22 | $70.22 | $69.20 | $69.94 | $69.94 | 1,329 |
2025-03-14 | $70.32 | $71.00 | $70.32 | $70.67 | $70.67 | 1,880 |
2025-03-13 | $72.20 | $72.65 | $69.40 | $69.41 | $69.41 | 4,555 |
2025-03-12 | $70.85 | $71.60 | $70.85 | $71.49 | $71.49 | 3,460 |
2025-03-11 | $69.43 | $70.33 | $68.50 | $70.19 | $70.19 | 4,579 |
2025-03-10 | $68.88 | $68.88 | $67.53 | $68.56 | $68.56 | 3,128 |
2025-03-07 | $68.54 | $70.98 | $68.54 | $70.98 | $70.98 | 13,836 |
2025-03-06 | $69.52 | $71.67 | $69.52 | $70.07 | $70.07 | 5,670 |
2025-03-05 | $67.18 | $69.56 | $67.18 | $69.56 | $69.56 | 22,006 |
2025-03-04 | $65.37 | $67.88 | $65.00 | $67.88 | $67.88 | 5,886 |
2025-03-03 | $68.29 | $68.29 | $65.25 | $65.25 | $65.25 | 5,138 |
2025-02-28 | $68.21 | $68.21 | $66.30 | $66.30 | $66.30 | 14,705 |
2025-02-27 | $68.98 | $69.22 | $67.70 | $68.80 | $68.80 | 8,399 |
2025-02-26 | $68.59 | $68.80 | $67.03 | $67.37 | $67.37 | 6,781 |
2025-02-25 | $69.79 | $69.79 | $68.36 | $69.05 | $69.05 | 5,888 |
2025-02-24 | $73.04 | $73.04 | $72.14 | $72.22 | $72.22 | 2,003 |
2025-02-21 | $74.57 | $74.57 | $72.12 | $72.71 | $72.71 | 6,156 |
2025-02-20 | $73.27 | $75.45 | $73.27 | $75.45 | $75.45 | 4,189 |
2025-02-19 | $76.88 | $76.95 | $76.02 | $76.02 | $76.02 | 789 |
2025-02-18 | $75.59 | $76.53 | $74.69 | $76.53 | $76.53 | 4,117 |
2025-02-14 | $73.07 | $75.33 | $72.50 | $75.33 | $75.33 | 2,867 |
2025-02-13 | $76.05 | $76.45 | $74.46 | $74.82 | $74.82 | 5,248 |
2025-02-12 | $79.22 | $79.61 | $78.15 | $78.77 | $78.77 | 6,495 |
2025-02-11 | $75.21 | $75.79 | $75.21 | $75.79 | $75.79 | 1,439 |
2025-02-10 | $73.20 | $74.52 | $72.74 | $74.44 | $74.44 | 3,353 |
2025-02-07 | $73.51 | $74.03 | $73.38 | $73.47 | $73.47 | 4,080 |
2025-02-06 | $71.79 | $72.45 | $71.44 | $71.84 | $71.84 | 6,071 |
2025-02-05 | $72.78 | $73.18 | $71.31 | $72.03 | $72.03 | 14,340 |
2025-02-04 | $77.82 | $77.82 | $75.47 | $75.49 | $75.49 | 7,944 |
2025-02-03 | $75.33 | $80.61 | $73.63 | $77.16 | $77.16 | 13,556 |
2025-01-31 | $75.98 | $78.96 | $75.61 | $77.94 | $77.94 | 10,648 |
2025-01-30 | $76.04 | $76.82 | $73.26 | $76.54 | $76.54 | 3,027 |
2025-01-29 | $76.28 | $78.55 | $76.24 | $77.31 | $77.31 | 5,268 |
2025-01-28 | $77.97 | $78.06 | $76.65 | $76.68 | $76.68 | 6,104 |
2025-01-27 | $77.31 | $77.51 | $76.33 | $76.43 | $76.43 | 5,173 |
2025-01-24 | $80.83 | $81.30 | $79.44 | $79.44 | $79.44 | 8,551 |
2025-01-23 | $81.17 | $81.17 | $80.23 | $80.35 | $80.35 | 5,603 |
2025-01-22 | $77.84 | $79.04 | $77.64 | $78.63 | $78.63 | 8,873 |
2025-01-21 | $77.60 | $78.30 | $77.07 | $77.37 | $77.37 | 144,134 |
2025-01-17 | $78.68 | $79.55 | $78.68 | $79.55 | $79.55 | 5,153 |
2025-01-16 | $80.94 | $81.36 | $79.10 | $79.68 | $79.68 | 6,275 |
2025-01-15 | $80.71 | $81.23 | $79.80 | $80.67 | $80.67 | 14,012 |
2025-01-14 | $85.24 | $86.09 | $84.83 | $85.20 | $85.20 | 7,479 |
2025-01-13 | $84.38 | $85.49 | $84.18 | $84.61 | $84.61 | 12,330 |
2025-01-10 | $84.99 | $85.57 | $83.36 | $84.23 | $84.23 | 7,254 |
2025-01-08 | $84.25 | $84.66 | $82.18 | $82.46 | $82.46 | 11,101 |
2025-01-07 | $80.94 | $82.97 | $80.77 | $82.67 | $82.67 | 12,974 |
2025-01-06 | $79.57 | $80.47 | $79.47 | $79.52 | $79.52 | 8,309 |
2025-01-03 | $77.72 | $79.07 | $76.93 | $79.03 | $79.03 | 1,311 |
2025-01-02 | $76.92 | $78.74 | $76.75 | $78.07 | $78.07 | 50,034 |
2024-12-31 | $76.17 | $80.00 | $74.59 | $79.97 | $79.97 | 6,728 |
2024-12-30 | $76.31 | $77.69 | $76.31 | $76.31 | $76.31 | 8,402 |
2024-12-27 | $78.55 | $79.45 | $77.83 | $79.10 | $79.10 | 3,272 |
2024-12-26 | $78.73 | $79.00 | $77.07 | $77.18 | $77.18 | 5,808 |
2024-12-24 | $79.22 | $79.22 | $77.24 | $77.24 | $77.24 | 2,550 |
2024-12-23 | $76.12 | $78.00 | $76.11 | $77.84 | $77.84 | 5,710 |
2024-12-20 | $78.52 | $79.38 | $77.75 | $79.31 | $75.91 | 19,336 |
2024-12-19 | $79.95 | $81.32 | $78.97 | $80.16 | $76.73 | 26,816 |
2024-12-18 | $75.54 | $76.92 | $74.71 | $76.91 | $73.62 | 9,055 |
2024-12-17 | $74.12 | $74.47 | $73.73 | $74.29 | $71.11 | 9,709 |
2024-12-16 | $74.70 | $75.46 | $74.58 | $74.78 | $71.58 | 8,116 |
2024-12-13 | $74.14 | $75.36 | $73.95 | $75.20 | $71.98 | 9,101 |
2024-12-12 | $71.66 | $73.34 | $71.66 | $73.28 | $70.15 | 8,539 |
2024-12-11 | $68.57 | $70.57 | $68.55 | $70.57 | $67.55 | 3,473 |
2024-12-10 | $68.60 | $68.70 | $68.17 | $68.55 | $65.61 | 4,544 |
2024-12-09 | $66.99 | $67.54 | $66.73 | $67.48 | $64.59 | 19,025 |
2024-12-06 | $65.07 | $66.14 | $64.36 | $65.69 | $62.87 | 7,237 |
2024-12-05 | $66.81 | $66.81 | $65.60 | $65.97 | $63.15 | 3,362 |
2024-12-04 | $69.22 | $69.22 | $66.15 | $66.15 | $63.32 | 6,419 |
2024-12-03 | $66.74 | $68.38 | $66.08 | $68.38 | $65.46 | 4,177 |
2024-12-02 | $66.28 | $69.06 | $65.61 | $66.83 | $63.96 | 7,099 |
2024-11-29 | $67.22 | $68.09 | $67.22 | $67.56 | $67.56 | 10,695 |
2024-11-27 | $69.46 | $69.67 | $68.50 | $69.46 | $69.46 | 6,548 |
2024-11-26 | $71.42 | $71.88 | $70.75 | $70.75 | $70.75 | 12,019 |
2024-11-25 | $71.10 | $71.50 | $69.67 | $69.93 | $69.93 | 7,899 |
2024-11-22 | $75.49 | $75.49 | $75.07 | $75.44 | $75.44 | 2,512 |
2024-11-21 | $75.72 | $76.00 | $75.72 | $75.85 | $75.85 | 1,520 |
2024-11-20 | $75.82 | $75.93 | $74.82 | $75.19 | $75.19 | 4,711 |
2024-11-19 | $74.16 | $74.74 | $73.77 | $74.68 | $74.68 | 8,897 |
2024-11-18 | $77.15 | $77.84 | $75.03 | $75.93 | $75.93 | 9,363 |
2024-11-15 | $76.71 | $77.30 | $75.16 | $76.28 | $76.28 | 8,956 |
2024-11-14 | $74.80 | $75.72 | $74.14 | $75.50 | $75.50 | 57,413 |
2024-11-13 | $73.00 | $76.95 | $73.00 | $76.53 | $76.53 | 10,122 |
2024-11-12 | $72.16 | $74.84 | $70.10 | $73.61 | $73.61 | 16,580 |
2024-11-11 | $70.64 | $72.11 | $70.64 | $71.21 | $71.21 | 7,095 |
2024-11-08 | $71.50 | $71.50 | $70.06 | $70.52 | $70.52 | 17,575 |
2024-11-07 | $74.10 | $74.50 | $72.36 | $73.25 | $73.25 | 16,887 |
2024-11-06 | $76.79 | $77.61 | $74.96 | $75.93 | $75.93 | 16,484 |
2024-11-05 | $71.55 | $72.57 | $69.77 | $70.17 | $70.17 | 23,694 |
2024-11-04 | $71.25 | $72.52 | $70.71 | $71.20 | $71.20 | 16,135 |
2024-11-01 | $70.88 | $74.75 | $70.84 | $74.54 | $74.54 | 14,834 |
2024-10-31 | $72.04 | $72.80 | $70.65 | $71.36 | $71.36 | 16,541 |
2024-10-30 | $70.62 | $72.05 | $69.88 | $71.74 | $71.74 | 9,940 |
2024-10-29 | $74.18 | $74.85 | $72.43 | $72.44 | $72.44 | 10,979 |
2024-10-28 | $71.62 | $73.50 | $71.62 | $72.37 | $72.37 | 11,939 |
2024-10-25 | $69.93 | $72.20 | $69.93 | $72.05 | $72.05 | 8,123 |
2024-10-24 | $71.72 | $72.20 | $70.14 | $70.66 | $70.66 | 8,609 |
2024-10-23 | $73.02 | $73.02 | $71.58 | $72.11 | $72.11 | 15,651 |
2024-10-22 | $70.72 | $72.23 | $70.72 | $71.43 | $71.43 | 17,278 |
2024-10-21 | $70.01 | $71.53 | $69.80 | $71.53 | $71.53 | 23,612 |
2024-10-18 | $67.88 | $67.99 | $67.32 | $67.99 | $67.99 | 4,451 |
2024-10-17 | $67.03 | $68.42 | $66.92 | $68.26 | $68.26 | 7,644 |
2024-10-16 | $64.98 | $65.42 | $64.44 | $65.31 | $65.31 | 13,573 |
2024-10-15 | $66.60 | $67.07 | $65.60 | $65.63 | $65.63 | 22,749 |
2024-10-14 | $69.72 | $70.59 | $68.47 | $68.66 | $68.66 | 10,316 |
2024-10-11 | $68.90 | $68.90 | $67.68 | $68.34 | $68.34 | 25,919 |
2024-10-10 | $68.00 | $68.86 | $67.53 | $67.64 | $67.64 | 13,043 |
2024-10-09 | $66.16 | $68.62 | $65.97 | $66.71 | $66.71 | 16,680 |
2024-10-08 | $66.61 | $66.89 | $65.54 | $65.54 | $65.54 | 15,943 |
2024-10-07 | $65.71 | $65.97 | $64.97 | $65.93 | $65.93 | 12,666 |
2024-10-04 | $64.36 | $64.61 | $63.75 | $64.33 | $64.33 | 17,095 |
2024-10-03 | $60.73 | $61.88 | $60.61 | $61.88 | $61.88 | 21,284 |
2024-10-02 | $60.87 | $61.34 | $60.17 | $60.32 | $60.32 | 21,729 |
2024-10-01 | $58.20 | $58.78 | $57.45 | $58.78 | $58.78 | 10,118 |
2024-09-30 | $59.11 | $60.34 | $58.94 | $60.05 | $60.05 | 31,094 |
2024-09-27 | $57.63 | $59.61 | $57.63 | $59.40 | $59.40 | 12,801 |
2024-09-26 | $60.13 | $60.57 | $59.85 | $60.10 | $60.10 | 8,704 |
2024-09-25 | $59.75 | $60.38 | $59.75 | $60.38 | $60.38 | 5,018 |
2024-09-24 | $60.37 | $60.57 | $58.92 | $58.92 | $58.70 | 4,161 |
2024-09-23 | $59.40 | $60.14 | $58.54 | $59.04 | $58.82 | 6,638 |
2024-09-20 | $58.70 | $58.83 | $57.82 | $58.42 | $58.20 | 8,729 |
2024-09-19 | $58.56 | $58.70 | $58.10 | $58.14 | $57.93 | 11,919 |
2024-09-18 | $56.23 | $58.11 | $55.83 | $57.27 | $57.06 | 26,177 |
2024-09-17 | $54.15 | $55.38 | $54.12 | $55.34 | $55.14 | 15,395 |
2024-09-16 | $55.87 | $55.87 | $54.48 | $54.68 | $54.48 | 6,485 |
2024-09-13 | $56.08 | $56.21 | $55.82 | $55.97 | $55.76 | 5,080 |
2024-09-12 | $56.09 | $57.20 | $55.84 | $56.24 | $56.04 | 8,925 |
2024-09-11 | $55.83 | $55.91 | $54.65 | $55.49 | $55.29 | 9,246 |
2024-09-10 | $56.68 | $56.73 | $55.10 | $55.13 | $54.92 | 5,989 |
2024-09-09 | $57.58 | $57.62 | $56.52 | $56.56 | $56.36 | 9,636 |
2024-09-06 | $57.21 | $57.78 | $55.25 | $57.17 | $56.96 | 35,176 |
2024-09-05 | $57.73 | $58.47 | $57.00 | $57.15 | $56.94 | 5,999 |
2024-09-04 | $59.43 | $59.48 | $58.16 | $58.16 | $57.94 | 4,546 |
2024-09-03 | $60.69 | $60.98 | $59.99 | $60.33 | $60.11 | 17,614 |
2024-08-30 | $61.21 | $63.07 | $61.21 | $63.07 | $62.84 | 11,862 |
2024-08-29 | $61.72 | $61.85 | $61.28 | $61.37 | $61.14 | 3,002 |
2024-08-28 | $60.57 | $60.92 | $60.29 | $60.77 | $60.54 | 3,880 |
2024-08-27 | $61.42 | $61.42 | $60.44 | $60.44 | $60.22 | 3,383 |
2024-08-26 | $60.29 | $60.29 | $59.28 | $60.07 | $59.84 | 8,109 |
2024-08-23 | $60.00 | $60.11 | $59.40 | $59.61 | $59.39 | 6,060 |
2024-08-22 | $60.39 | $60.93 | $60.06 | $60.81 | $60.59 | 4,310 |
2024-08-21 | $59.00 | $59.55 | $58.24 | $58.81 | $58.59 | 14,099 |
2024-08-20 | $60.00 | $60.00 | $58.87 | $59.05 | $58.83 | 4,618 |
2024-08-19 | $61.70 | $61.93 | $60.19 | $60.46 | $60.24 | 13,925 |
2024-08-16 | $61.25 | $61.66 | $61.17 | $61.29 | $61.06 | 22,617 |
2024-08-15 | $63.37 | $63.51 | $61.97 | $62.01 | $61.78 | 32,474 |
2024-08-14 | $60.66 | $60.66 | $59.97 | $60.39 | $60.16 | 7,450 |
2024-08-13 | $61.49 | $61.89 | $61.43 | $61.53 | $61.30 | 5,071 |
2024-08-12 | $64.04 | $64.04 | $62.35 | $62.80 | $62.57 | 9,744 |
2024-08-09 | $62.97 | $63.72 | $62.81 | $63.27 | $63.03 | 21,883 |
2024-08-08 | $65.59 | $66.14 | $65.26 | $65.39 | $65.15 | 25,322 |
2024-08-07 | $63.83 | $64.60 | $63.29 | $64.08 | $63.84 | 8,714 |
2024-08-06 | $59.83 | $62.43 | $59.68 | $62.43 | $62.20 | 24,845 |
2024-08-05 | $57.30 | $60.35 | $56.73 | $58.47 | $58.26 | 35,453 |
2024-08-02 | $62.49 | $62.49 | $59.64 | $59.88 | $59.66 | 40,430 |
2024-08-01 | $66.16 | $66.16 | $64.57 | $65.51 | $65.27 | 15,206 |
2024-07-31 | $68.18 | $68.18 | $67.50 | $67.50 | $67.25 | 16,197 |
2024-07-30 | $69.94 | $70.84 | $69.51 | $69.66 | $69.41 | 12,728 |
2024-07-29 | $70.14 | $70.85 | $70.02 | $70.42 | $70.16 | 11,346 |
2024-07-26 | $71.65 | $71.93 | $71.24 | $71.24 | $71.24 | 4,415 |
2024-07-25 | $73.31 | $73.31 | $71.84 | $72.85 | $72.85 | 11,285 |
2024-07-24 | $72.07 | $74.84 | $71.94 | $74.54 | $74.54 | 9,965 |
2024-07-23 | $71.86 | $72.35 | $71.27 | $72.28 | $72.28 | 22,770 |
2024-07-22 | $70.56 | $72.71 | $70.11 | $72.16 | $72.16 | 7,902 |
2024-07-19 | $71.37 | $71.50 | $70.92 | $71.50 | $71.50 | 14,320 |
2024-07-18 | $69.10 | $70.07 | $69.01 | $70.07 | $70.07 | 3,857 |
2024-07-17 | $68.93 | $69.25 | $68.20 | $68.51 | $68.51 | 8,991 |
2024-07-16 | $70.00 | $70.17 | $68.56 | $68.63 | $68.63 | 4,755 |
2024-07-15 | $71.25 | $71.68 | $71.06 | $71.42 | $71.42 | 5,253 |
2024-07-12 | $69.84 | $70.15 | $69.27 | $69.28 | $69.28 | 2,118 |
2024-07-11 | $69.24 | $69.96 | $68.98 | $69.96 | $69.96 | 6,722 |
2024-07-10 | $72.35 | $72.35 | $71.84 | $71.95 | $71.95 | 2,387 |
2024-07-09 | $72.08 | $73.44 | $72.08 | $72.56 | $72.56 | 4,832 |
2024-07-08 | $72.48 | $72.48 | $71.49 | $71.67 | $71.67 | 7,572 |
2024-07-05 | $73.48 | $73.48 | $71.90 | $72.13 | $72.13 | 4,302 |
2024-07-03 | $77.10 | $77.10 | $73.53 | $73.82 | $73.82 | 8,705 |
2024-07-02 | $76.29 | $77.86 | $76.29 | $76.71 | $76.71 | 8,043 |
2024-07-01 | $77.19 | $78.62 | $76.65 | $78.46 | $78.46 | 6,799 |
2024-06-28 | $69.81 | $74.78 | $69.80 | $74.73 | $74.73 | 10,823 |
2024-06-27 | $70.60 | $70.96 | $70.25 | $70.85 | $70.85 | 4,979 |
2024-06-26 | $70.98 | $71.47 | $70.69 | $71.45 | $71.45 | 11,351 |
2024-06-25 | $69.73 | $69.73 | $68.52 | $68.61 | $68.44 | 5,547 |
2024-06-24 | $69.81 | $70.00 | $69.07 | $69.07 | $68.90 | 2,997 |
2024-06-21 | $69.00 | $70.28 | $68.66 | $69.79 | $69.62 | 11,338 |
2024-06-20 | $70.90 | $70.90 | $69.56 | $69.62 | $69.45 | 9,701 |
2024-06-18 | $69.87 | $70.10 | $68.27 | $68.27 | $68.10 | 6,206 |
2024-06-17 | $70.44 | $71.05 | $70.01 | $70.09 | $69.92 | 11,042 |
2024-06-14 | $68.53 | $68.73 | $67.71 | $68.10 | $67.93 | 20,229 |
2024-06-13 | $71.18 | $71.61 | $69.54 | $69.70 | $69.53 | 23,080 |
2024-06-12 | $71.72 | $73.10 | $70.56 | $72.89 | $72.70 | 20,579 |
2024-06-11 | $76.25 | $76.90 | $74.58 | $74.58 | $74.58 | 10,264 |
2024-06-10 | $76.63 | $77.46 | $76.55 | $76.85 | $76.85 | 9,652 |
2024-06-07 | $74.66 | $75.42 | $74.66 | $75.25 | $75.25 | 19,762 |
2024-06-06 | $72.20 | $72.20 | $71.20 | $71.20 | $71.20 | 3,138 |
2024-06-05 | $72.00 | $73.23 | $70.97 | $71.26 | $71.26 | 18,457 |
2024-06-04 | $73.56 | $74.00 | $72.29 | $72.68 | $72.68 | 9,949 |
2024-06-03 | $77.43 | $77.57 | $74.95 | $75.16 | $75.16 | 13,438 |
2024-05-31 | $78.86 | $79.18 | $78.34 | $78.79 | $78.79 | 9,119 |
2024-05-30 | $81.26 | $81.51 | $80.28 | $80.62 | $80.62 | 10,257 |
2024-05-29 | $82.17 | $83.28 | $81.77 | $82.68 | $82.68 | 12,212 |
2024-05-28 | $76.70 | $80.09 | $76.70 | $79.98 | $79.98 | 18,836 |
2024-05-24 | $77.60 | $77.70 | $76.35 | $76.35 | $76.35 | 6,173 |
2024-05-23 | $75.62 | $77.55 | $75.62 | $77.08 | $77.08 | 5,693 |
2024-05-22 | $76.75 | $76.75 | $75.39 | $75.58 | $75.58 | 11,940 |
2024-05-21 | $75.19 | $76.06 | $75.19 | $75.78 | $75.78 | 4,292 |
2024-05-20 | $76.88 | $77.22 | $76.70 | $77.00 | $77.00 | 6,466 |
2024-05-17 | $75.86 | $76.25 | $75.23 | $76.18 | $76.18 | 5,256 |
2024-05-16 | $73.48 | $74.97 | $73.48 | $74.81 | $74.81 | 9,879 |
2024-05-15 | $75.15 | $75.52 | $74.04 | $74.37 | $74.37 | 18,623 |
2024-05-14 | $78.23 | $78.85 | $77.45 | $77.63 | $77.63 | 12,015 |
2024-05-13 | $78.23 | $79.01 | $78.23 | $78.83 | $78.83 | 3,904 |
2024-05-10 | $78.76 | $79.64 | $78.76 | $79.41 | $79.41 | 7,005 |
2024-05-09 | $80.01 | $80.10 | $77.82 | $78.22 | $78.22 | 10,123 |
2024-05-08 | $78.75 | $79.20 | $78.44 | $79.00 | $79.00 | 7,358 |
2024-05-07 | $77.23 | $77.61 | $76.57 | $77.53 | $77.53 | 12,032 |
2024-05-06 | $79.80 | $80.29 | $78.85 | $79.24 | $79.24 | 13,201 |
2024-05-03 | $79.65 | $81.80 | $79.34 | $79.86 | $79.86 | 19,047 |
2024-05-02 | $84.53 | $84.74 | $82.17 | $82.58 | $82.58 | 9,230 |
2024-05-01 | $83.25 | $85.24 | $81.41 | $83.21 | $83.21 | 21,918 |
2024-04-30 | $84.81 | $85.45 | $83.89 | $85.08 | $85.08 | 13,630 |
2024-04-29 | $83.96 | $84.41 | $83.00 | $83.02 | $83.02 | 21,312 |
2024-04-26 | $85.19 | $85.34 | $84.00 | $85.10 | $85.10 | 7,797 |
2024-04-25 | $87.57 | $87.57 | $86.14 | $86.69 | $86.69 | 26,244 |
2024-04-24 | $84.22 | $85.72 | $84.00 | $84.75 | $84.75 | 7,644 |
2024-04-23 | $83.88 | $83.89 | $79.18 | $82.82 | $82.82 | 13,262 |
2024-04-22 | $83.77 | $83.77 | $82.43 | $82.60 | $82.60 | 8,213 |
2024-04-19 | $81.67 | $83.03 | $81.56 | $82.44 | $82.44 | 13,663 |
2024-04-18 | $82.15 | $83.72 | $82.15 | $83.17 | $83.17 | 10,402 |
2024-04-17 | $83.10 | $84.23 | $81.72 | $81.92 | $81.92 | 14,765 |
2024-04-16 | $85.22 | $86.02 | $84.00 | $84.40 | $84.40 | 28,459 |
2024-04-15 | $81.57 | $84.02 | $81.57 | $82.89 | $82.89 | 34,973 |
2024-04-12 | $78.87 | $78.87 | $77.63 | $78.81 | $78.81 | 12,953 |
2024-04-11 | $79.13 | $81.20 | $79.13 | $80.39 | $80.39 | 27,928 |
2024-04-10 | $76.79 | $79.76 | $76.79 | $79.26 | $79.26 | 31,319 |
2024-04-09 | $75.03 | $75.35 | $74.25 | $74.40 | $74.40 | 6,722 |
2024-04-08 | $76.71 | $77.04 | $76.27 | $76.46 | $76.46 | 6,175 |
2024-04-05 | $75.57 | $76.11 | $74.98 | $76.11 | $76.11 | 5,833 |
2024-04-04 | $73.48 | $74.83 | $73.30 | $73.35 | $73.35 | 9,757 |
2024-04-03 | $76.54 | $77.05 | $74.84 | $74.85 | $74.85 | 45,593 |
2024-04-02 | $75.50 | $76.10 | $74.46 | $74.47 | $74.47 | 37,682 |
2024-04-01 | $70.26 | $73.50 | $70.25 | $73.47 | $73.47 | 22,709 |
2024-03-28 | $69.85 | $69.85 | $68.61 | $69.37 | $69.37 | 5,600 |
2024-03-27 | $70.99 | $70.99 | $69.49 | $69.49 | $69.49 | 6,912 |
2024-03-26 | $71.85 | $71.91 | $71.15 | $71.15 | $71.15 | 1,675 |
2024-03-25 | $71.79 | $72.13 | $71.70 | $72.01 | $72.01 | 1,880 |
2024-03-22 | $70.19 | $70.95 | $70.02 | $70.87 | $70.87 | 8,172 |
2024-03-21 | $72.22 | $73.57 | $72.22 | $73.06 | $73.06 | 30,628 |
2024-03-20 | $72.77 | $73.57 | $72.06 | $73.34 | $73.34 | 15,038 |
2024-03-19 | $73.34 | $73.50 | $72.42 | $73.07 | $73.07 | 11,147 |
2024-03-18 | $73.30 | $74.01 | $73.03 | $73.82 | $73.82 | 7,958 |
2024-03-15 | $72.79 | $73.02 | $72.31 | $72.84 | $72.84 | 8,777 |
2024-03-14 | $71.31 | $73.14 | $71.31 | $73.00 | $73.00 | 17,717 |
2024-03-13 | $69.26 | $70.01 | $69.26 | $69.65 | $69.65 | 13,926 |
2024-03-12 | $68.41 | $68.73 | $68.15 | $68.65 | $68.65 | 7,835 |
2024-03-11 | $66.12 | $67.25 | $66.12 | $66.76 | $66.76 | 3,854 |
2024-03-08 | $66.47 | $67.00 | $66.44 | $66.64 | $66.64 | 2,910 |
2024-03-07 | $65.53 | $67.16 | $65.53 | $66.26 | $66.26 | 12,806 |
2024-03-06 | $67.04 | $67.13 | $65.87 | $66.14 | $66.14 | 11,408 |
2024-03-05 | $67.83 | $67.91 | $66.67 | $67.19 | $67.19 | 9,507 |
2024-03-04 | $70.68 | $70.90 | $69.50 | $70.16 | $70.16 | 7,583 |
2024-03-01 | $71.89 | $71.89 | $69.19 | $69.35 | $69.35 | 7,329 |
2024-02-29 | $71.22 | $71.22 | $70.30 | $70.66 | $70.66 | 5,344 |
2024-02-28 | $73.19 | $73.19 | $71.90 | $71.90 | $71.90 | 3,134 |
2024-02-27 | $72.56 | $73.60 | $72.17 | $73.37 | $73.37 | 133,287 |
2024-02-26 | $70.89 | $72.56 | $70.50 | $71.93 | $71.93 | 7,738 |
2024-02-23 | $73.65 | $73.65 | $70.84 | $71.15 | $71.15 | 9,046 |
2024-02-22 | $74.81 | $74.86 | $74.00 | $74.26 | $74.26 | 14,909 |
2024-02-21 | $73.65 | $75.59 | $73.61 | $75.00 | $75.00 | 7,688 |
2024-02-20 | $73.67 | $73.69 | $72.68 | $73.62 | $73.62 | 6,455 |
2024-02-16 | $74.28 | $74.42 | $73.51 | $73.63 | $73.63 | 16,377 |
2024-02-15 | $71.55 | $72.97 | $71.29 | $72.52 | $72.52 | 10,139 |
2024-02-14 | $74.67 | $74.76 | $72.82 | $73.52 | $73.52 | 24,707 |
2024-02-13 | $73.14 | $74.40 | $72.79 | $74.31 | $74.31 | 28,756 |
2024-02-12 | $70.85 | $71.97 | $70.59 | $70.74 | $70.74 | 10,790 |
2024-02-09 | $71.27 | $71.27 | $70.64 | $70.87 | $70.87 | 2,582 |
2024-02-08 | $70.36 | $71.44 | $70.21 | $70.67 | $70.67 | 15,483 |
2024-02-07 | $68.99 | $69.34 | $68.02 | $69.05 | $69.05 | 15,789 |
2024-02-06 | $69.92 | $69.92 | $67.96 | $68.28 | $68.28 | 14,915 |
2024-02-05 | $69.02 | $70.51 | $68.59 | $70.12 | $70.12 | 19,278 |
2024-02-02 | $65.73 | $66.86 | $65.06 | $65.96 | $65.96 | 21,026 |
2024-02-01 | $63.57 | $63.81 | $61.10 | $62.17 | $62.17 | 37,102 |
2024-01-31 | $66.71 | $67.18 | $65.28 | $66.06 | $66.06 | 44,002 |
2024-01-30 | $68.06 | $69.85 | $67.76 | $67.76 | $67.76 | 15,704 |
2024-01-29 | $70.78 | $71.25 | $69.04 | $69.36 | $69.36 | 8,311 |
2024-01-26 | $72.00 | $72.58 | $71.56 | $72.11 | $72.11 | 5,763 |
2024-01-25 | $71.60 | $72.20 | $71.02 | $71.73 | $71.73 | 23,311 |
2024-01-24 | $70.39 | $73.22 | $70.39 | $73.10 | $73.10 | 12,927 |
2024-01-23 | $71.60 | $72.90 | $70.57 | $71.57 | $71.57 | 10,139 |
2024-01-22 | $69.38 | $70.62 | $68.97 | $69.96 | $69.96 | 32,080 |
2024-01-19 | $72.08 | $72.96 | $71.12 | $71.28 | $71.28 | 15,600 |
2024-01-18 | $70.52 | $72.36 | $69.98 | $71.89 | $71.89 | 23,847 |
2024-01-17 | $70.05 | $70.88 | $69.33 | $69.85 | $69.85 | 28,089 |
2024-01-16 | $67.70 | $70.00 | $67.42 | $69.46 | $69.46 | 26,223 |
2024-01-12 | $65.39 | $66.21 | $64.40 | $66.06 | $66.06 | 249,554 |
2024-01-11 | $66.77 | $67.83 | $65.61 | $65.71 | $65.71 | 431,396 |
2024-01-10 | $65.12 | $66.49 | $64.90 | $66.49 | $66.49 | 21,020 |
2024-01-09 | $65.76 | $65.76 | $64.78 | $65.31 | $65.31 | 8,941 |
2024-01-08 | $66.51 | $66.58 | $64.18 | $64.49 | $64.49 | 20,085 |
2024-01-05 | $65.90 | $66.46 | $63.61 | $66.17 | $66.17 | 64,104 |
2024-01-04 | $64.09 | $64.72 | $63.65 | $64.30 | $64.30 | 20,314 |
2024-01-03 | $64.00 | $64.18 | $61.14 | $61.51 | $61.51 | 35,898 |
2024-01-02 | $62.66 | $62.77 | $61.74 | $62.16 | $62.16 | 61,677 |
2023-12-29 | $60.89 | $61.21 | $59.44 | $60.97 | $60.97 | 33,138 |
2023-12-28 | $58.90 | $60.00 | $58.20 | $59.55 | $59.55 | 30,531 |
2023-12-27 | $59.45 | $59.80 | $58.30 | $58.30 | $58.30 | 16,047 |
2023-12-26 | $61.99 | $61.99 | $61.29 | $61.51 | $61.51 | 6,845 |
2023-12-22 | $60.25 | $62.19 | $60.25 | $61.90 | $61.90 | 20,679 |
2023-12-21 | $59.48 | $61.34 | $59.48 | $61.15 | $61.15 | 18,816 |
2023-12-20 | $60.44 | $61.50 | $59.74 | $59.85 | $59.85 | 19,065 |
2023-12-19 | $67.65 | $68.15 | $67.07 | $67.80 | $60.98 | 15,335 |
2023-12-18 | $69.07 | $69.25 | $67.96 | $68.69 | $61.79 | 16,494 |
2023-12-15 | $68.37 | $68.37 | $65.03 | $67.12 | $60.38 | 16,765 |
2023-12-14 | $70.36 | $72.00 | $67.39 | $67.40 | $60.62 | 62,150 |
2023-12-13 | $77.02 | $77.30 | $72.47 | $72.82 | $65.50 | 53,346 |
2023-12-12 | $79.41 | $80.29 | $78.23 | $78.31 | $70.44 | 13,863 |
2023-12-11 | $79.87 | $80.59 | $78.88 | $79.04 | $71.09 | 24,312 |
2023-12-08 | $78.60 | $79.80 | $78.18 | $78.62 | $70.72 | 33,133 |
2023-12-07 | $76.52 | $77.13 | $74.81 | $76.32 | $68.65 | 30,802 |
2023-12-06 | $77.26 | $77.55 | $74.70 | $75.00 | $67.46 | 30,073 |
2023-12-05 | $81.00 | $81.00 | $78.36 | $78.63 | $70.73 | 24,983 |
2023-12-04 | $83.81 | $84.86 | $83.15 | $83.89 | $75.46 | 17,430 |
2023-12-01 | $87.50 | $87.50 | $82.32 | $83.07 | $74.72 | 60,976 |
2023-11-30 | $86.39 | $88.34 | $85.97 | $87.46 | $78.67 | 18,904 |
2023-11-29 | $85.68 | $86.99 | $84.48 | $84.60 | $76.09 | 16,836 |
2023-11-28 | $89.15 | $89.54 | $87.72 | $87.96 | $79.12 | 8,717 |
2023-11-27 | $90.98 | $91.34 | $88.40 | $88.40 | $79.51 | 17,678 |
2023-11-24 | $91.54 | $92.62 | $91.54 | $92.60 | $83.29 | 5,685 |
2023-11-22 | $88.53 | $91.00 | $88.26 | $89.60 | $80.59 | 28,279 |
2023-11-21 | $90.51 | $92.20 | $90.07 | $90.88 | $81.74 | 12,190 |
2023-11-20 | $93.05 | $93.05 | $90.02 | $90.40 | $81.31 | 16,207 |
2023-11-17 | $91.68 | $93.00 | $91.29 | $91.98 | $82.73 | 53,894 |
2023-11-16 | $94.20 | $94.20 | $92.08 | $93.21 | $83.84 | 27,543 |
2023-11-15 | $95.00 | $97.20 | $94.76 | $96.39 | $86.70 | 33,885 |
2023-11-14 | $92.17 | $94.07 | $91.58 | $92.40 | $83.11 | 27,557 |
2023-11-13 | $100.96 | $102.49 | $99.17 | $99.49 | $89.49 | 9,378 |
2023-11-10 | $97.32 | $99.19 | $97.30 | $98.48 | $88.58 | 16,653 |
2023-11-09 | $95.54 | $102.47 | $95.54 | $100.15 | $90.08 | 71,928 |
2023-11-08 | $97.02 | $97.41 | $93.68 | $93.93 | $84.49 | 82,701 |
2023-11-07 | $100.69 | $100.69 | $97.38 | $98.61 | $88.70 | 35,372 |
2023-11-06 | $102.00 | $103.72 | $101.70 | $103.22 | $92.84 | 53,179 |
2023-11-03 | $95.92 | $100.07 | $93.92 | $99.99 | $89.93 | 52,314 |
2023-11-02 | $103.25 | $104.61 | $101.12 | $102.65 | $92.33 | 40,002 |
2023-11-01 | $113.79 | $114.14 | $109.50 | $109.50 | $98.49 | 101,274 |
2023-10-31 | $114.26 | $117.50 | $112.43 | $116.94 | $105.18 | 39,362 |
2023-10-30 | $116.07 | $118.57 | $113.67 | $115.43 | $103.83 | 63,026 |
2023-10-27 | $114.74 | $116.01 | $113.46 | $113.90 | $102.45 | 24,588 |
2023-10-26 | $117.83 | $117.83 | $112.09 | $112.58 | $101.26 | 36,700 |
2023-10-25 | $115.34 | $118.80 | $114.37 | $117.88 | $106.03 | 72,886 |
2023-10-24 | $113.57 | $115.27 | $110.24 | $110.45 | $99.35 | 82,462 |
2023-10-23 | $120.95 | $122.21 | $112.00 | $114.62 | $103.10 | 148,378 |
2023-10-20 | $119.88 | $120.82 | $117.78 | $119.12 | $119.12 | 53,517 |
2023-10-19 | $116.06 | $121.07 | $113.44 | $120.90 | $120.90 | 142,841 |
2023-10-18 | $114.04 | $116.00 | $111.90 | $113.89 | $113.89 | 67,986 |
2023-10-17 | $112.42 | $113.19 | $109.26 | $110.53 | $110.53 | 34,009 |
2023-10-16 | $106.79 | $108.19 | $106.57 | $107.08 | $107.08 | 63,193 |
2023-10-13 | $102.68 | $103.64 | $101.38 | $102.07 | $102.07 | 51,673 |
2023-10-12 | $101.30 | $108.45 | $100.88 | $107.83 | $107.83 | 112,581 |
2023-10-11 | $101.70 | $102.46 | $99.41 | $99.41 | $99.41 | 62,987 |
2023-10-10 | $108.56 | $111.46 | $104.24 | $106.26 | $106.26 | 30,062 |
2023-10-09 | $111.72 | $113.26 | $102.98 | $107.00 | $107.00 | 54,300 |
2023-10-06 | $116.02 | $116.48 | $110.27 | $113.26 | $113.26 | 102,202 |
2023-10-05 | $108.90 | $110.20 | $108.34 | $109.57 | $109.57 | 74,939 |
2023-10-04 | $109.69 | $110.63 | $107.61 | $107.64 | $107.64 | 43,895 |
2023-10-03 | $108.62 | $113.02 | $106.81 | $112.28 | $112.28 | 73,810 |
2023-10-02 | $102.82 | $106.15 | $102.16 | $105.36 | $105.36 | 113,046 |
2023-09-29 | $98.47 | $101.71 | $97.50 | $100.26 | $100.26 | 25,238 |
2023-09-28 | $104.46 | $106.00 | $100.48 | $100.48 | $100.48 | 108,328 |
2023-09-27 | $97.22 | $102.31 | $97.20 | $101.37 | $101.37 | 48,611 |
2023-09-26 | $97.81 | $100.21 | $97.19 | $99.81 | $99.81 | 50,069 |
2023-09-25 | $96.68 | $98.66 | $96.10 | $98.51 | $98.51 | 79,143 |
2023-09-22 | $93.54 | $93.77 | $91.19 | $91.69 | $91.69 | 16,711 |
2023-09-21 | $92.12 | $94.00 | $92.00 | $93.97 | $93.97 | 203,073 |
2023-09-20 | $86.42 | $87.31 | $85.75 | $87.24 | $87.24 | 32,450 |
2023-09-19 | $87.68 | $88.10 | $86.61 | $88.07 | $87.92 | 19,331 |
2023-09-18 | $87.90 | $87.90 | $86.03 | $86.09 | $85.95 | 116,043 |
2023-09-15 | $86.26 | $87.48 | $86.25 | $87.38 | $87.38 | 51,906 |
2023-09-14 | $84.81 | $86.32 | $84.32 | $85.90 | $85.90 | 129,317 |
2023-09-13 | $84.88 | $84.88 | $83.26 | $84.14 | $84.14 | 12,908 |
2023-09-12 | $84.89 | $85.56 | $84.10 | $84.10 | $84.10 | 24,950 |
2023-09-11 | $85.28 | $85.70 | $84.92 | $85.41 | $85.41 | 16,074 |
2023-09-08 | $83.52 | $83.64 | $82.42 | $83.39 | $83.39 | 7,594 |
2023-09-07 | $84.34 | $85.09 | $84.34 | $84.46 | $84.46 | 5,145 |
2023-09-06 | $84.01 | $85.71 | $84.01 | $85.00 | $85.00 | 52,227 |
2023-09-05 | $83.35 | $85.68 | $83.35 | $85.49 | $85.49 | 68,609 |
2023-09-01 | $79.89 | $82.25 | $79.89 | $82.12 | $82.12 | 21,103 |
2023-08-31 | $78.70 | $79.15 | $77.60 | $78.49 | $78.49 | 25,833 |
2023-08-30 | $79.34 | $79.89 | $78.94 | $79.31 | $79.31 | 13,679 |
2023-08-29 | $82.45 | $82.45 | $78.68 | $79.18 | $79.18 | 69,536 |
2023-08-28 | $80.75 | $82.74 | $80.46 | $81.74 | $81.74 | 65,541 |
2023-08-25 | $83.17 | $84.11 | $81.20 | $82.11 | $82.11 | 54,096 |
2023-08-24 | $81.97 | $82.58 | $81.44 | $82.32 | $82.32 | 52,019 |
2023-08-23 | $84.05 | $84.39 | $80.87 | $80.93 | $80.93 | 197,376 |
2023-08-22 | $89.05 | $89.48 | $87.29 | $87.42 | $87.42 | 96,983 |
2023-08-21 | $88.98 | $90.10 | $88.72 | $89.31 | $89.31 | 162,655 |
2023-08-18 | $86.68 | $86.91 | $84.67 | $85.87 | $85.87 | 89,719 |
2023-08-17 | $85.41 | $87.89 | $85.41 | $86.71 | $86.71 | 489,843 |
2023-08-16 | $84.00 | $85.75 | $83.08 | $85.49 | $85.49 | 174,235 |
2023-08-15 | $82.84 | $83.55 | $81.98 | $83.55 | $83.55 | 41,428 |
2023-08-14 | $82.13 | $82.55 | $80.10 | $81.68 | $81.68 | 273,073 |
2023-08-11 | $81.52 | $81.72 | $78.05 | $81.39 | $81.39 | 330,546 |
2023-08-10 | $77.29 | $80.73 | $76.47 | $80.56 | $80.56 | 44,260 |
2023-08-09 | $77.66 | $77.67 | $76.62 | $76.96 | $76.96 | 13,554 |
2023-08-08 | $77.63 | $78.64 | $76.46 | $78.17 | $78.17 | 43,970 |
2023-08-07 | $79.57 | $81.00 | $79.31 | $80.75 | $80.75 | 42,475 |
2023-08-04 | $82.33 | $82.33 | $78.07 | $78.31 | $78.31 | 125,731 |
2023-08-03 | $81.83 | $84.00 | $80.34 | $82.82 | $82.82 | 191,090 |
2023-08-02 | $77.61 | $79.01 | $77.13 | $77.42 | $77.42 | 1,006,672 |
2023-08-01 | $73.76 | $75.50 | $73.00 | $74.97 | $74.97 | 42,205 |
2023-07-31 | $72.14 | $72.30 | $71.10 | $71.36 | $71.36 | 33,695 |
2023-07-28 | $72.83 | $72.91 | $71.81 | $71.93 | $71.93 | 13,749 |
2023-07-27 | $70.00 | $73.76 | $69.70 | $72.97 | $72.97 | 632,775 |
2023-07-26 | $67.80 | $69.16 | $67.80 | $68.87 | $68.87 | 30,067 |
2023-07-25 | $69.84 | $69.84 | $68.52 | $69.14 | $69.14 | 15,559 |
2023-07-24 | $67.43 | $68.73 | $67.25 | $68.65 | $68.65 | 18,758 |
2023-07-21 | $66.91 | $67.91 | $66.89 | $67.73 | $67.73 | 4,508 |
2023-07-20 | $66.81 | $68.52 | $66.81 | $67.97 | $67.97 | 10,884 |
2023-07-19 | $67.08 | $68.41 | $65.31 | $65.31 | $65.31 | 41,147 |
2023-07-18 | $67.56 | $68.02 | $67.23 | $67.67 | $67.67 | 15,149 |
2023-07-17 | $68.74 | $69.31 | $68.37 | $68.57 | $68.57 | 8,002 |
2023-07-14 | $67.69 | $68.57 | $67.50 | $68.57 | $68.57 | 6,026 |
2023-07-13 | $68.46 | $69.15 | $67.42 | $67.46 | $67.46 | 12,395 |
2023-07-12 | $71.00 | $71.67 | $69.01 | $69.61 | $69.61 | 36,570 |
2023-07-11 | $72.13 | $72.81 | $71.10 | $72.05 | $72.05 | 9,793 |
2023-07-10 | $73.81 | $73.81 | $72.35 | $72.95 | $72.95 | 20,267 |
2023-07-07 | $72.96 | $73.25 | $72.29 | $73.17 | $73.17 | 68,007 |
2023-07-06 | $70.77 | $72.23 | $70.68 | $71.85 | $71.85 | 34,000 |
2023-07-05 | $67.29 | $69.50 | $67.18 | $68.91 | $68.91 | 19,694 |
2023-07-03 | $65.70 | $66.69 | $64.60 | $66.69 | $66.69 | 10,075 |
2023-06-30 | $67.70 | $67.70 | $65.46 | $65.77 | $65.77 | 17,685 |
2023-06-29 | $67.31 | $68.36 | $66.90 | $68.07 | $68.07 | 36,942 |
2023-06-28 | $64.82 | $65.71 | $64.40 | $64.56 | $64.56 | 22,149 |
2023-06-27 | $64.72 | $65.96 | $64.46 | $65.40 | $65.40 | 11,173 |
2023-06-26 | $64.48 | $65.17 | $64.48 | $64.87 | $64.87 | 5,459 |
2023-06-23 | $63.83 | $65.29 | $63.83 | $64.91 | $64.91 | 14,519 |
2023-06-22 | $66.11 | $67.02 | $65.90 | $66.88 | $66.88 | 4,930 |
2023-06-21 | $65.91 | $66.73 | $64.36 | $64.46 | $64.46 | 13,798 |
2023-06-20 | $65.40 | $65.40 | $64.79 | $65.09 | $64.75 | 7,923 |
2023-06-16 | $66.83 | $66.94 | $66.09 | $66.47 | $66.12 | 6,721 |
2023-06-15 | $65.65 | $66.50 | $65.21 | $65.72 | $65.38 | 18,517 |
2023-06-14 | $68.32 | $68.75 | $67.23 | $67.55 | $67.20 | 30,768 |
2023-06-13 | $67.36 | $69.73 | $67.17 | $69.39 | $69.39 | 14,042 |
2023-06-12 | $67.08 | $69.47 | $67.08 | $67.16 | $67.16 | 33,540 |
2023-06-09 | $68.40 | $68.82 | $67.31 | $67.62 | $67.62 | 19,522 |
2023-06-08 | $69.92 | $69.92 | $67.32 | $67.39 | $67.39 | 13,543 |
2023-06-07 | $67.01 | $70.00 | $67.01 | $69.62 | $69.62 | 26,902 |
2023-06-06 | $68.03 | $68.80 | $66.71 | $66.72 | $66.72 | 7,254 |
2023-06-05 | $68.81 | $69.16 | $66.79 | $67.84 | $67.84 | 16,600 |
2023-06-02 | $65.62 | $67.49 | $65.62 | $67.42 | $67.42 | 12,715 |
2023-06-01 | $64.96 | $66.23 | $64.71 | $65.50 | $65.50 | 29,926 |
2023-05-31 | $68.07 | $68.07 | $65.79 | $66.01 | $66.01 | 21,544 |
2023-05-30 | $68.69 | $69.46 | $67.49 | $67.87 | $67.87 | 72,365 |
2023-05-26 | $71.99 | $72.15 | $69.86 | $70.15 | $70.15 | 53,400 |
2023-05-25 | $70.64 | $72.00 | $70.59 | $71.54 | $71.54 | 141,984 |
2023-05-24 | $69.33 | $70.70 | $69.33 | $70.70 | $70.70 | 18,317 |
2023-05-23 | $71.06 | $71.40 | $69.43 | $69.88 | $69.88 | 248,582 |
2023-05-22 | $69.41 | $70.71 | $69.30 | $70.44 | $70.44 | 28,120 |
2023-05-19 | $69.34 | $69.90 | $68.24 | $69.52 | $69.52 | 22,142 |
2023-05-18 | $67.53 | $68.15 | $67.43 | $68.02 | $68.02 | 9,303 |
2023-05-17 | $65.64 | $67.00 | $65.00 | $66.55 | $66.55 | 27,868 |
2023-05-16 | $66.85 | $67.37 | $65.96 | $65.99 | $65.99 | 27,764 |
2023-05-15 | $64.97 | $65.44 | $64.91 | $65.22 | $65.22 | 24,500 |
2023-05-12 | $61.99 | $63.27 | $61.61 | $63.27 | $63.27 | 178,185 |
2023-05-11 | $61.18 | $62.22 | $61.06 | $61.80 | $61.80 | 22,810 |
2023-05-10 | $64.54 | $64.54 | $63.44 | $63.71 | $63.71 | 30,748 |
2023-05-09 | $64.66 | $65.65 | $64.19 | $65.50 | $65.50 | 23,633 |
2023-05-08 | $64.72 | $65.00 | $64.09 | $64.72 | $64.72 | 28,507 |
2023-05-05 | $63.18 | $63.44 | $62.27 | $62.30 | $62.30 | 35,724 |
2023-05-04 | $61.55 | $61.68 | $59.49 | $61.40 | $61.40 | 228,855 |
2023-05-03 | $60.21 | $61.41 | $59.22 | $59.78 | $59.78 | 258,486 |
2023-05-02 | $63.92 | $64.03 | $60.93 | $60.96 | $60.96 | 52,637 |
2023-05-01 | $62.02 | $66.17 | $61.68 | $65.58 | $65.58 | 92,413 |
2023-04-28 | $61.05 | $61.36 | $59.83 | $60.37 | $60.37 | 191,270 |
2023-04-27 | $62.50 | $63.61 | $62.45 | $63.25 | $63.25 | 145,950 |
2023-04-26 | $59.60 | $61.62 | $59.21 | $61.61 | $61.61 | 44,544 |
2023-04-25 | $60.64 | $60.72 | $59.34 | $59.52 | $59.52 | 36,914 |
2023-04-24 | $63.13 | $63.23 | $62.16 | $62.33 | $62.33 | 25,098 |
2023-04-21 | $62.36 | $64.30 | $62.33 | $64.00 | $64.00 | 46,055 |
2023-04-20 | $63.30 | $63.45 | $62.65 | $62.99 | $62.99 | 17,784 |
2023-04-19 | $65.10 | $65.95 | $64.53 | $64.63 | $64.63 | 21,601 |
2023-04-18 | $65.36 | $65.53 | $63.83 | $64.37 | $64.37 | 14,981 |
2023-04-17 | $64.03 | $65.25 | $63.63 | $65.02 | $65.02 | 124,161 |
2023-04-14 | $61.94 | $63.31 | $61.94 | $62.85 | $62.85 | 41,541 |
2023-04-13 | $59.00 | $61.13 | $59.00 | $60.99 | $60.99 | 29,611 |
2023-04-12 | $59.28 | $61.14 | $59.27 | $59.59 | $59.59 | 52,812 |
2023-04-11 | $59.44 | $60.23 | $59.35 | $59.49 | $59.49 | 95,266 |
2023-04-10 | $58.35 | $60.05 | $58.14 | $59.63 | $59.63 | 53,410 |
2023-04-06 | $57.12 | $57.20 | $56.45 | $56.98 | $56.98 | 49,770 |
2023-04-05 | $58.07 | $58.53 | $57.20 | $57.46 | $57.46 | 180,685 |
2023-04-04 | $61.50 | $61.81 | $58.19 | $59.08 | $59.08 | 34,451 |
2023-04-03 | $61.24 | $61.45 | $59.25 | $60.14 | $60.14 | 40,063 |
2023-03-31 | $62.51 | $62.98 | $60.64 | $60.94 | $60.94 | 49,989 |
2023-03-30 | $64.35 | $64.43 | $63.25 | $63.80 | $63.80 | 16,633 |
2023-03-29 | $65.61 | $65.95 | $64.41 | $64.43 | $64.43 | 12,134 |
2023-03-28 | $64.84 | $65.06 | $63.90 | $64.15 | $64.15 | 31,705 |
2023-03-27 | $63.19 | $64.42 | $62.04 | $64.38 | $64.38 | 185,959 |
2023-03-24 | $59.55 | $61.07 | $59.20 | $60.24 | $60.24 | 239,281 |
2023-03-23 | $62.54 | $63.46 | $60.67 | $61.00 | $61.00 | 129,464 |
2023-03-22 | $64.17 | $64.34 | $60.67 | $60.95 | $60.95 | 119,142 |
2023-03-21 | $63.27 | $64.38 | $63.07 | $63.70 | $63.46 | 52,726 |
2023-03-20 | $60.00 | $62.25 | $60.00 | $62.00 | $61.76 | 41,908 |
2023-03-17 | $60.45 | $60.84 | $58.54 | $60.36 | $60.13 | 99,564 |
2023-03-16 | $59.32 | $63.20 | $58.20 | $63.09 | $62.85 | 104,525 |
2023-03-15 | $60.06 | $62.59 | $58.51 | $61.59 | $61.35 | 161,574 |
2023-03-14 | $63.53 | $65.74 | $62.98 | $65.54 | $65.29 | 57,775 |
2023-03-13 | $57.77 | $63.50 | $56.41 | $62.12 | $61.88 | 241,182 |
2023-03-10 | $65.80 | $65.80 | $62.55 | $62.61 | $62.37 | 86,821 |
2023-03-09 | $71.22 | $71.40 | $69.11 | $69.74 | $69.47 | 36,847 |
2023-03-08 | $69.22 | $71.24 | $68.00 | $70.25 | $70.25 | 39,379 |
2023-03-07 | $71.12 | $72.40 | $69.28 | $70.62 | $70.62 | 57,493 |
2023-03-06 | $69.56 | $71.96 | $69.40 | $71.73 | $71.73 | 52,719 |
2023-03-03 | $72.23 | $72.83 | $70.04 | $70.26 | $70.26 | 65,941 |
2023-03-02 | $76.50 | $76.90 | $75.30 | $75.68 | $75.68 | 25,358 |
2023-03-01 | $72.62 | $74.25 | $72.29 | $73.52 | $73.52 | 14,839 |
2023-02-28 | $73.58 | $74.11 | $71.31 | $71.31 | $71.31 | 20,403 |
2023-02-27 | $72.12 | $72.72 | $71.25 | $72.21 | $72.21 | 17,482 |
2023-02-24 | $71.81 | $73.31 | $71.14 | $72.93 | $72.93 | 54,164 |
2023-02-23 | $71.53 | $71.56 | $69.44 | $69.88 | $69.88 | 55,610 |
2023-02-22 | $72.62 | $72.82 | $71.19 | $72.03 | $72.03 | 48,816 |
2023-02-21 | $72.75 | $74.35 | $72.47 | $74.07 | $74.07 | 118,022 |
2023-02-17 | $72.63 | $72.90 | $69.89 | $69.96 | $69.96 | 78,494 |
2023-02-16 | $70.53 | $71.84 | $70.20 | $71.51 | $71.51 | 51,599 |
2023-02-15 | $67.50 | $69.59 | $66.93 | $68.62 | $68.62 | 60,851 |
2023-02-14 | $66.16 | $68.32 | $65.20 | $66.69 | $66.69 | 64,565 |
2023-02-13 | $67.24 | $67.45 | $65.85 | $66.02 | $66.02 | 48,129 |
2023-02-10 | $65.85 | $68.23 | $65.85 | $67.87 | $67.87 | 68,349 |
2023-02-09 | $62.06 | $65.85 | $61.73 | $65.55 | $65.55 | 49,697 |
2023-02-08 | $64.48 | $65.81 | $63.65 | $63.85 | $63.85 | 38,187 |
2023-02-07 | $63.97 | $64.61 | $62.45 | $64.47 | $64.47 | 92,222 |
2023-02-06 | $63.29 | $63.41 | $62.35 | $63.00 | $63.00 | 46,078 |
2023-02-03 | $61.74 | $62.56 | $61.00 | $61.48 | $61.48 | 63,800 |
2023-02-02 | $57.78 | $59.29 | $57.27 | $58.99 | $58.99 | 67,022 |
2023-02-01 | $60.16 | $62.10 | $58.29 | $59.21 | $59.21 | 170,723 |
2023-01-31 | $61.47 | $63.48 | $61.09 | $61.74 | $61.74 | 45,416 |
2023-01-30 | $62.45 | $62.93 | $61.73 | $62.78 | $62.78 | 131,893 |
2023-01-27 | $62.92 | $63.09 | $61.75 | $62.07 | $62.07 | 28,436 |
2023-01-26 | $61.32 | $62.31 | $61.32 | $61.51 | $61.51 | 90,878 |
2023-01-25 | $60.51 | $62.10 | $60.05 | $60.71 | $60.71 | 69,169 |
2023-01-24 | $62.99 | $64.03 | $60.82 | $61.20 | $61.20 | 197,033 |
2023-01-23 | $64.14 | $64.23 | $62.98 | $63.89 | $63.89 | 101,505 |
2023-01-20 | $61.74 | $63.03 | $61.28 | $62.96 | $62.96 | 156,605 |
2023-01-19 | $59.67 | $60.90 | $59.49 | $59.88 | $59.88 | 150,714 |
2023-01-18 | $58.95 | $61.40 | $58.52 | $58.83 | $58.83 | 198,997 |
2023-01-17 | $64.00 | $64.06 | $62.30 | $63.33 | $63.33 | 68,102 |
2023-01-13 | $61.59 | $62.58 | $60.44 | $62.18 | $62.18 | 104,611 |
2023-01-12 | $63.84 | $66.00 | $60.31 | $60.42 | $60.42 | 100,489 |
2023-01-11 | $65.27 | $65.99 | $64.17 | $64.19 | $64.19 | 109,516 |
2023-01-10 | $66.33 | $68.05 | $65.83 | $67.36 | $67.36 | 65,412 |
2023-01-09 | $66.55 | $66.88 | $63.80 | $64.23 | $64.23 | 98,917 |
2023-01-06 | $69.16 | $69.94 | $64.90 | $65.12 | $65.12 | 165,298 |
2023-01-05 | $71.61 | $71.65 | $68.92 | $69.07 | $69.07 | 131,808 |
2023-01-04 | $68.99 | $71.10 | $68.46 | $69.75 | $69.75 | 145,959 |
2023-01-03 | $70.82 | $74.14 | $70.66 | $72.90 | $72.90 | 331,476 |
2022-12-30 | $76.17 | $77.45 | $74.92 | $77.03 | $77.03 | 144,569 |
2022-12-29 | $76.69 | $76.69 | $73.66 | $74.48 | $74.48 | 165,142 |
2022-12-28 | $74.73 | $77.44 | $74.23 | $77.08 | $77.08 | 76,402 |
2022-12-27 | $74.88 | $75.88 | $73.61 | $75.68 | $75.68 | 140,428 |
2022-12-23 | $70.58 | $71.57 | $70.02 | $71.34 | $71.34 | 67,340 |
2022-12-22 | $68.25 | $68.77 | $67.50 | $68.14 | $68.14 | 94,356 |
2022-12-21 | $67.59 | $69.88 | $67.18 | $68.55 | $68.29 | 109,054 |
2022-12-20 | $69.19 | $69.50 | $68.23 | $68.87 | $68.61 | 109,914 |
2022-12-19 | $64.72 | $66.00 | $64.63 | $65.29 | $65.04 | 87,373 |
2022-12-16 | $63.15 | $63.74 | $61.25 | $62.18 | $61.94 | 110,381 |
2022-12-15 | $60.15 | $60.50 | $58.90 | $60.23 | $60.00 | 231,385 |
2022-12-14 | $61.72 | $63.40 | $60.79 | $60.86 | $60.63 | 284,741 |
2022-12-13 | $59.32 | $62.07 | $59.26 | $61.72 | $61.48 | 219,726 |
2022-12-12 | $61.44 | $64.15 | $61.01 | $63.50 | $63.26 | 185,104 |
2022-12-09 | $61.44 | $64.12 | $61.30 | $63.82 | $63.57 | 97,772 |
2022-12-08 | $60.17 | $60.47 | $59.17 | $59.44 | $59.21 | 79,569 |
2022-12-07 | $60.82 | $61.27 | $58.62 | $59.00 | $58.77 | 350,096 |
2022-12-06 | $64.00 | $64.72 | $62.63 | $63.27 | $63.02 | 255,773 |
2022-12-05 | $65.39 | $67.08 | $65.20 | $65.79 | $65.54 | 335,324 |
2022-12-02 | $66.57 | $67.84 | $63.31 | $63.31 | $63.07 | 334,097 |
2022-12-01 | $70.62 | $71.25 | $65.62 | $65.72 | $65.47 | 223,246 |
2022-11-30 | $74.84 | $75.33 | $72.45 | $72.67 | $72.39 | 79,167 |
2022-11-29 | $73.68 | $74.10 | $72.35 | $74.02 | $73.74 | 37,438 |
2022-11-28 | $70.98 | $72.67 | $70.30 | $71.48 | $71.21 | 68,124 |
2022-11-25 | $72.71 | $73.09 | $72.15 | $72.19 | $72.19 | 28,351 |
2022-11-23 | $73.68 | $74.00 | $71.55 | $71.55 | $71.55 | 174,737 |
2022-11-22 | $77.19 | $77.57 | $74.83 | $75.35 | $75.35 | 169,283 |
2022-11-21 | $77.00 | $79.07 | $76.85 | $78.40 | $78.40 | 147,237 |
2022-11-18 | $77.29 | $79.73 | $76.66 | $79.48 | $79.48 | 77,086 |
2022-11-17 | $78.36 | $79.15 | $77.00 | $77.85 | $77.85 | 227,420 |
2022-11-16 | $78.71 | $79.45 | $75.61 | $75.61 | $75.61 | 334,946 |
2022-11-15 | $83.33 | $83.57 | $80.54 | $80.81 | $80.81 | 121,359 |
2022-11-14 | $84.23 | $86.04 | $84.11 | $84.89 | $84.89 | 65,454 |
2022-11-11 | $84.64 | $85.47 | $83.20 | $83.98 | $83.98 | 133,710 |
2022-11-10 | $88.43 | $88.43 | $82.98 | $83.48 | $83.48 | 400,566 |
2022-11-09 | $96.24 | $96.57 | $92.75 | $94.06 | $94.06 | 140,945 |
2022-11-08 | $96.33 | $96.46 | $93.00 | $94.86 | $94.86 | 136,350 |
2022-11-07 | $93.58 | $98.02 | $93.18 | $98.02 | $98.02 | 153,060 |
2022-11-04 | $92.75 | $95.00 | $91.10 | $95.00 | $95.00 | 123,484 |
2022-11-03 | $92.51 | $92.56 | $89.34 | $90.63 | $90.63 | 177,039 |
2022-11-02 | $87.25 | $90.00 | $85.52 | $88.93 | $88.93 | 230,791 |
2022-11-01 | $85.97 | $89.24 | $85.92 | $88.04 | $88.04 | 139,588 |
2022-10-31 | $89.74 | $93.45 | $89.15 | $90.97 | $90.97 | 124,744 |
2022-10-28 | $88.42 | $89.63 | $86.49 | $88.50 | $88.50 | 112,643 |
2022-10-27 | $88.11 | $90.06 | $85.72 | $86.63 | $86.63 | 284,600 |
2022-10-26 | $91.28 | $91.67 | $88.39 | $89.55 | $89.55 | 261,343 |
2022-10-25 | $95.00 | $95.60 | $93.04 | $93.88 | $93.88 | 346,445 |
2022-10-24 | $100.92 | $104.20 | $98.94 | $102.35 | $102.35 | 264,399 |
2022-10-21 | $100.31 | $102.00 | $97.13 | $99.96 | $99.96 | 394,354 |
2022-10-20 | $91.77 | $95.08 | $90.85 | $94.67 | $94.67 | 245,407 |
2022-10-19 | $88.21 | $90.59 | $87.94 | $90.22 | $90.22 | 103,488 |
2022-10-18 | $86.00 | $89.04 | $85.10 | $85.50 | $85.50 | 102,859 |
2022-10-17 | $82.86 | $86.36 | $81.94 | $85.99 | $85.99 | 167,252 |
2022-10-14 | $80.83 | $85.68 | $80.59 | $84.75 | $84.75 | 76,357 |
2022-10-13 | $84.94 | $85.07 | $80.38 | $82.61 | $82.61 | 128,938 |
2022-10-12 | $82.93 | $83.14 | $79.97 | $80.27 | $80.27 | 74,927 |
2022-10-11 | $81.48 | $83.60 | $79.24 | $81.58 | $81.58 | 125,060 |
2022-10-10 | $79.80 | $83.74 | $79.74 | $82.47 | $82.47 | 177,969 |
2022-10-07 | $79.43 | $79.96 | $77.40 | $78.91 | $78.91 | 127,644 |
2022-10-06 | $75.08 | $77.50 | $74.76 | $76.53 | $76.53 | 101,467 |
2022-10-05 | $74.80 | $77.21 | $74.70 | $75.37 | $75.37 | 128,793 |
2022-10-04 | $71.66 | $73.45 | $70.73 | $73.00 | $73.00 | 107,117 |
2022-10-03 | $72.30 | $73.82 | $70.77 | $72.48 | $72.48 | 117,926 |
2022-09-30 | $72.19 | $76.46 | $71.12 | $76.02 | $76.02 | 106,525 |
2022-09-29 | $75.12 | $75.32 | $72.43 | $73.31 | $73.31 | 171,401 |
2022-09-28 | $75.00 | $76.38 | $71.81 | $71.99 | $71.99 | 376,055 |
2022-09-27 | $76.35 | $80.18 | $75.76 | $80.12 | $80.12 | 319,593 |
2022-09-26 | $71.20 | $75.06 | $70.86 | $74.12 | $74.12 | 153,277 |
2022-09-23 | $70.86 | $72.41 | $68.80 | $70.13 | $70.13 | 215,270 |
2022-09-22 | $70.04 | $71.94 | $69.91 | $71.08 | $71.08 | 232,252 |
2022-09-21 | $68.59 | $70.62 | $65.89 | $65.93 | $65.93 | 250,430 |
2022-09-20 | $70.33 | $70.87 | $68.24 | $69.39 | $69.39 | 153,279 |
2022-09-19 | $67.81 | $68.48 | $66.50 | $67.30 | $67.30 | 41,134 |
2022-09-16 | $67.88 | $68.20 | $66.21 | $67.66 | $67.66 | 100,661 |
2022-09-15 | $66.19 | $66.79 | $65.86 | $66.16 | $66.16 | 34,335 |
2022-09-14 | $67.00 | $67.53 | $65.79 | $65.91 | $65.91 | 140,526 |
2022-09-13 | $68.73 | $69.31 | $66.52 | $66.58 | $66.58 | 189,152 |
2022-09-12 | $64.67 | $67.94 | $64.39 | $67.16 | $67.16 | 128,672 |
2022-09-09 | $65.27 | $66.63 | $64.57 | $65.41 | $65.41 | 126,050 |
2022-09-08 | $64.45 | $65.75 | $63.28 | $65.74 | $65.74 | 91,723 |
2022-09-07 | $65.32 | $65.55 | $63.47 | $63.81 | $63.81 | 109,328 |
2022-09-06 | $64.40 | $67.10 | $64.40 | $67.06 | $67.06 | 181,360 |
2022-09-02 | $63.27 | $63.58 | $61.84 | $62.28 | $62.28 | 103,666 |
2022-09-01 | $62.04 | $64.48 | $61.89 | $63.44 | $63.44 | 210,969 |
2022-08-31 | $58.88 | $60.50 | $57.99 | $60.04 | $60.04 | 69,594 |
2022-08-30 | $58.89 | $59.60 | $57.58 | $58.27 | $58.27 | 78,969 |
2022-08-29 | $58.52 | $59.64 | $58.45 | $58.89 | $58.89 | 43,895 |
2022-08-26 | $59.39 | $59.69 | $56.89 | $57.36 | $57.36 | 124,795 |
2022-08-25 | $61.08 | $61.63 | $58.29 | $58.64 | $58.64 | 119,974 |
2022-08-24 | $60.72 | $61.78 | $60.23 | $61.31 | $61.31 | 164,338 |
2022-08-23 | $59.70 | $60.39 | $57.65 | $59.82 | $59.82 | 266,783 |
2022-08-22 | $58.50 | $59.65 | $58.45 | $58.91 | $58.91 | 102,493 |
2022-08-19 | $57.95 | $58.68 | $57.87 | $58.30 | $58.30 | 172,518 |
2022-08-18 | $55.48 | $55.87 | $54.52 | $55.64 | $55.64 | 91,999 |
2022-08-17 | $55.33 | $56.40 | $55.29 | $55.87 | $55.87 | 101,708 |
2022-08-16 | $54.99 | $56.47 | $53.98 | $54.07 | $54.07 | 98,950 |
2022-08-15 | $53.55 | $54.71 | $52.94 | $54.71 | $54.71 | 97,772 |
2022-08-12 | $55.10 | $56.00 | $54.64 | $54.64 | $54.64 | 103,350 |
2022-08-11 | $53.01 | $56.66 | $52.74 | $56.27 | $56.27 | 177,614 |
2022-08-10 | $51.77 | $53.06 | $50.37 | $52.61 | $52.61 | 131,467 |
2022-08-09 | $51.77 | $52.08 | $51.00 | $51.49 | $51.49 | 104,526 |
2022-08-08 | $51.97 | $52.09 | $50.83 | $51.14 | $51.14 | 129,417 |
2022-08-05 | $52.75 | $54.29 | $52.75 | $53.46 | $53.46 | 190,073 |
2022-08-04 | $50.37 | $50.90 | $49.75 | $50.03 | $50.03 | 115,766 |
2022-08-03 | $52.78 | $53.96 | $49.90 | $49.91 | $49.91 | 166,557 |
2022-08-02 | $49.02 | $52.60 | $48.51 | $52.31 | $52.31 | 201,184 |
2022-08-01 | $51.53 | $51.78 | $49.19 | $49.27 | $49.27 | 274,186 |
2022-07-29 | $52.62 | $53.13 | $50.36 | $52.95 | $52.95 | 127,583 |
2022-07-28 | $52.10 | $53.14 | $50.93 | $52.59 | $52.59 | 215,426 |
2022-07-27 | $52.20 | $53.84 | $51.64 | $53.82 | $53.82 | 145,881 |
2022-07-26 | $51.05 | $53.04 | $50.61 | $52.91 | $52.91 | 95,821 |
2022-07-25 | $53.94 | $54.24 | $52.95 | $53.17 | $53.17 | 166,313 |
2022-07-22 | $51.94 | $52.37 | $50.65 | $51.68 | $51.68 | 284,809 |
2022-07-21 | $56.39 | $56.57 | $54.19 | $54.36 | $54.36 | 54,545 |
2022-07-20 | $56.51 | $58.16 | $55.98 | $57.32 | $57.32 | 64,877 |
2022-07-19 | $56.74 | $58.72 | $56.64 | $57.81 | $57.81 | 100,588 |
2022-07-18 | $56.33 | $57.81 | $56.32 | $56.81 | $56.81 | 68,799 |
2022-07-15 | $55.43 | $55.90 | $54.24 | $55.12 | $55.12 | 44,941 |
2022-07-14 | $56.61 | $57.35 | $55.16 | $56.03 | $56.03 | 72,118 |
2022-07-13 | $58.71 | $58.99 | $54.46 | $54.66 | $54.66 | 102,559 |
2022-07-12 | $56.17 | $56.85 | $54.97 | $56.74 | $56.74 | 218,008 |
2022-07-11 | $58.84 | $58.84 | $57.00 | $57.67 | $57.67 | 66,713 |
2022-07-08 | $59.23 | $61.35 | $59.23 | $60.70 | $60.70 | 124,494 |
2022-07-07 | $56.77 | $59.17 | $56.76 | $58.73 | $58.73 | 151,006 |
2022-07-06 | $53.54 | $57.25 | $53.41 | $57.19 | $57.19 | 134,210 |
2022-07-05 | $54.17 | $55.25 | $53.10 | $54.46 | $54.46 | 374,034 |
2022-07-01 | $55.60 | $56.75 | $53.25 | $55.98 | $55.98 | 327,050 |
2022-06-30 | $57.59 | $57.78 | $56.28 | $57.74 | $57.74 | 135,531 |
2022-06-29 | $61.70 | $61.93 | $59.02 | $59.28 | $59.28 | 135,678 |
2022-06-28 | $63.46 | $64.20 | $62.03 | $62.11 | $62.11 | 64,217 |
2022-06-27 | $63.47 | $63.55 | $61.82 | $62.78 | $62.78 | 79,726 |
2022-06-24 | $60.00 | $61.41 | $59.01 | $61.24 | $61.24 | 122,320 |
2022-06-23 | $59.22 | $59.73 | $57.38 | $58.89 | $58.89 | 315,579 |
2022-06-22 | $61.24 | $61.68 | $60.25 | $60.55 | $60.55 | 211,004 |
2022-06-21 | $65.75 | $66.27 | $64.46 | $65.73 | $65.73 | 173,769 |
2022-06-17 | $62.66 | $64.37 | $61.29 | $62.45 | $62.45 | 147,203 |
2022-06-16 | $68.98 | $69.49 | $63.30 | $63.30 | $63.30 | 277,970 |
2022-06-15 | $66.26 | $68.17 | $64.55 | $64.60 | $64.60 | 274,402 |
2022-06-14 | $65.21 | $68.81 | $64.67 | $68.46 | $68.46 | 302,185 |
2022-06-13 | $64.08 | $67.63 | $63.75 | $65.86 | $65.86 | 318,879 |
2022-06-10 | $59.66 | $61.62 | $58.91 | $60.31 | $60.31 | 497,719 |
2022-06-09 | $60.13 | $60.38 | $59.00 | $59.32 | $59.32 | 97,872 |
2022-06-08 | $58.96 | $59.85 | $58.29 | $59.84 | $59.84 | 59,399 |
2022-06-07 | $59.08 | $59.08 | $57.50 | $58.41 | $58.41 | 133,999 |
2022-06-06 | $58.35 | $60.31 | $57.98 | $60.25 | $60.25 | 108,456 |
2022-06-03 | $58.47 | $58.73 | $57.06 | $57.23 | $57.23 | 98,238 |
2022-06-02 | $56.19 | $57.89 | $56.19 | $56.81 | $56.81 | 100,795 |
2022-06-01 | $55.63 | $57.53 | $55.21 | $56.82 | $56.82 | 139,604 |
2022-05-31 | $55.83 | $57.40 | $55.78 | $56.56 | $56.56 | 226,453 |
2022-05-27 | $52.92 | $53.70 | $52.40 | $53.41 | $53.41 | 157,867 |
2022-05-26 | $53.31 | $54.91 | $53.23 | $53.65 | $53.65 | 116,643 |
2022-05-25 | $52.55 | $53.96 | $52.55 | $53.01 | $53.01 | 109,349 |
2022-05-24 | $55.15 | $55.15 | $52.50 | $53.60 | $53.60 | 289,356 |
2022-05-23 | $55.37 | $56.92 | $54.72 | $56.88 | $56.88 | 112,968 |
2022-05-20 | $56.25 | $56.35 | $53.62 | $54.25 | $54.25 | 260,703 |
2022-05-19 | $54.02 | $56.60 | $53.87 | $56.27 | $56.27 | 329,535 |
2022-05-18 | $60.00 | $60.07 | $56.46 | $56.60 | $56.60 | 228,800 |
2022-05-17 | $59.90 | $60.40 | $59.03 | $60.39 | $60.39 | 77,210 |
2022-05-16 | $57.77 | $58.23 | $56.66 | $58.23 | $58.23 | 102,199 |
2022-05-13 | $56.62 | $58.14 | $56.52 | $58.07 | $58.07 | 127,239 |
2022-05-12 | $55.14 | $55.76 | $54.12 | $55.64 | $55.64 | 299,543 |
2022-05-11 | $60.22 | $60.50 | $55.41 | $55.41 | $55.41 | 307,481 |
2022-05-10 | $58.30 | $59.00 | $56.71 | $58.65 | $58.65 | 381,037 |
2022-05-09 | $63.43 | $63.60 | $60.28 | $60.38 | $60.38 | 370,325 |
2022-05-06 | $61.27 | $62.40 | $59.86 | $61.91 | $61.91 | 310,386 |
2022-05-05 | $57.88 | $61.10 | $57.86 | $59.27 | $59.27 | 370,792 |
2022-05-04 | $55.70 | $56.53 | $54.27 | $54.86 | $54.86 | 487,017 |
2022-05-03 | $54.26 | $55.79 | $53.60 | $55.69 | $55.69 | 358,500 |
2022-05-02 | $55.91 | $57.15 | $55.40 | $56.72 | $56.72 | 624,365 |
2022-04-29 | $54.14 | $54.45 | $52.10 | $54.04 | $54.04 | 261,416 |
2022-04-28 | $52.75 | $53.30 | $51.98 | $52.07 | $52.07 | 136,962 |
2022-04-27 | $50.51 | $52.30 | $50.40 | $52.13 | $52.13 | 157,695 |
2022-04-26 | $50.48 | $51.06 | $49.56 | $50.35 | $50.35 | 296,594 |
2022-04-25 | $52.13 | $52.50 | $50.54 | $51.83 | $51.83 | 703,879 |
2022-04-22 | $53.35 | $53.69 | $51.63 | $53.35 | $53.35 | 211,007 |
2022-04-21 | $52.30 | $54.55 | $52.30 | $52.56 | $52.56 | 217,550 |
2022-04-20 | $53.31 | $53.94 | $50.95 | $51.59 | $51.59 | 323,280 |
2022-04-19 | $54.80 | $55.41 | $54.08 | $54.60 | $54.60 | 299,609 |
2022-04-18 | $52.47 | $54.05 | $52.26 | $53.51 | $53.51 | 289,866 |
2022-04-14 | $50.19 | $52.99 | $50.15 | $52.61 | $52.61 | 362,960 |
2022-04-13 | $49.81 | $50.03 | $48.34 | $49.70 | $49.70 | 297,535 |
2022-04-12 | $48.72 | $50.36 | $48.56 | $50.04 | $50.04 | 345,587 |
2022-04-11 | $48.98 | $50.48 | $48.64 | $49.80 | $49.80 | 495,771 |
2022-04-08 | $47.21 | $48.49 | $46.90 | $47.69 | $47.69 | 282,703 |
2022-04-07 | $46.46 | $47.11 | $45.85 | $46.10 | $46.10 | 257,971 |
2022-04-06 | $46.06 | $46.10 | $44.28 | $44.87 | $44.87 | 237,475 |
2022-04-05 | $41.86 | $44.10 | $41.77 | $43.89 | $43.89 | 177,041 |
2022-04-04 | $40.80 | $41.80 | $40.71 | $41.17 | $41.17 | 92,126 |
2022-04-01 | $42.41 | $42.87 | $39.85 | $40.50 | $40.50 | 223,727 |
2022-03-31 | $40.83 | $41.09 | $40.25 | $40.67 | $40.67 | 147,477 |
2022-03-30 | $42.69 | $42.73 | $40.89 | $41.11 | $41.11 | 125,129 |
2022-03-29 | $42.23 | $42.97 | $41.25 | $42.03 | $42.03 | 184,244 |
2022-03-28 | $43.50 | $43.79 | $42.25 | $43.05 | $43.05 | 169,050 |
2022-03-25 | $43.34 | $45.19 | $43.34 | $44.18 | $44.18 | 140,351 |
2022-03-24 | $43.10 | $43.20 | $41.80 | $42.42 | $42.42 | 196,496 |
2022-03-23 | $43.59 | $44.09 | $41.40 | $41.40 | $41.40 | 397,114 |
2022-03-22 | $44.02 | $44.65 | $43.78 | $44.36 | $44.36 | 169,647 |
2022-03-21 | $41.83 | $43.19 | $41.54 | $42.84 | $42.84 | 468,929 |
2022-03-18 | $40.70 | $40.72 | $39.88 | $40.00 | $40.00 | 127,954 |
2022-03-17 | $40.44 | $42.08 | $40.02 | $41.48 | $41.48 | 204,179 |
2022-03-16 | $41.45 | $42.84 | $40.25 | $40.51 | $40.51 | 447,007 |
2022-03-15 | $40.45 | $42.03 | $40.21 | $41.64 | $41.64 | 140,313 |
2022-03-14 | $40.71 | $41.51 | $40.52 | $41.49 | $41.49 | 261,064 |
2022-03-11 | $39.33 | $39.40 | $38.37 | $38.81 | $38.81 | 124,008 |
2022-03-10 | $38.84 | $39.80 | $38.65 | $39.18 | $39.18 | 309,812 |
2022-03-09 | $37.04 | $37.80 | $36.89 | $37.56 | $37.56 | 158,847 |
2022-03-08 | $36.64 | $36.89 | $36.13 | $36.46 | $36.46 | 142,977 |
2022-03-07 | $35.44 | $35.69 | $34.41 | $35.28 | $35.28 | 207,221 |
2022-03-04 | $34.54 | $35.37 | $34.24 | $34.67 | $34.67 | 251,918 |
2022-03-03 | $36.86 | $37.23 | $35.90 | $36.52 | $36.52 | 161,230 |
2022-03-02 | $35.26 | $37.75 | $34.92 | $37.75 | $37.75 | 290,472 |
2022-03-01 | $34.97 | $35.16 | $33.43 | $34.12 | $34.12 | 354,069 |
2022-02-28 | $36.96 | $36.96 | $35.31 | $35.45 | $35.45 | 291,845 |
2022-02-25 | $37.94 | $38.49 | $37.59 | $37.89 | $37.89 | 132,101 |
2022-02-24 | $36.07 | $38.35 | $36.02 | $38.02 | $38.02 | 288,204 |
2022-02-23 | $37.28 | $38.17 | $37.19 | $38.09 | $38.09 | 107,513 |
2022-02-22 | $37.24 | $37.52 | $36.54 | $36.64 | $36.64 | 108,017 |
2022-02-18 | $37.53 | $37.79 | $36.80 | $36.87 | $36.87 | 142,275 |
2022-02-17 | $38.40 | $38.90 | $37.45 | $38.10 | $38.10 | 214,794 |
2022-02-16 | $38.83 | $40.09 | $38.76 | $39.03 | $39.03 | 182,172 |
2022-02-15 | $39.19 | $39.70 | $38.97 | $39.67 | $39.67 | 148,163 |
2022-02-14 | $37.83 | $38.80 | $37.47 | $38.37 | $38.37 | 193,359 |
2022-02-11 | $38.22 | $39.44 | $36.86 | $37.03 | $37.03 | 279,680 |
2022-02-10 | $37.61 | $39.00 | $37.50 | $38.70 | $38.70 | 297,975 |
2022-02-09 | $36.75 | $37.14 | $36.26 | $37.02 | $37.02 | 129,347 |
2022-02-08 | $37.00 | $37.42 | $36.87 | $37.22 | $37.22 | 207,720 |
2022-02-07 | $36.64 | $36.91 | $36.29 | $36.41 | $36.41 | 209,564 |
2022-02-04 | $35.84 | $36.71 | $35.76 | $36.50 | $36.50 | 178,766 |
2022-02-03 | $35.42 | $35.64 | $34.75 | $34.95 | $34.95 | 133,297 |
2022-02-02 | $34.38 | $34.38 | $33.19 | $34.15 | $34.15 | 140,073 |
2022-02-01 | $34.22 | $35.00 | $34.10 | $34.53 | $34.53 | 96,928 |
2022-01-31 | $34.37 | $34.50 | $33.87 | $34.22 | $34.22 | 190,789 |
2022-01-28 | $34.44 | $34.61 | $33.47 | $33.80 | $33.80 | 87,825 |
2022-01-27 | $34.26 | $34.61 | $33.56 | $33.78 | $33.78 | 244,455 |
2022-01-26 | $34.42 | $35.66 | $34.20 | $35.64 | $35.64 | 141,890 |
2022-01-25 | $33.84 | $34.75 | $33.42 | $34.47 | $34.47 | 106,594 |
2022-01-24 | $32.96 | $34.28 | $32.92 | $34.24 | $34.24 | 117,293 |
2022-01-21 | $33.66 | $34.14 | $33.13 | $33.44 | $33.44 | 116,654 |
2022-01-20 | $35.12 | $35.32 | $34.74 | $34.74 | $34.74 | 70,538 |
2022-01-19 | $35.78 | $35.97 | $34.85 | $35.38 | $35.38 | 156,232 |
2022-01-18 | $35.40 | $36.15 | $35.25 | $36.15 | $36.15 | 194,761 |
2022-01-14 | $33.74 | $34.83 | $33.74 | $34.61 | $34.61 | 86,949 |
2022-01-13 | $33.79 | $34.04 | $33.07 | $33.16 | $33.16 | 55,469 |
2022-01-12 | $33.49 | $34.07 | $33.35 | $34.07 | $34.07 | 84,434 |
2022-01-11 | $34.13 | $34.17 | $33.61 | $33.65 | $33.65 | 69,942 |
2022-01-10 | $35.13 | $35.26 | $34.27 | $34.34 | $34.34 | 178,046 |
2022-01-07 | $34.00 | $35.14 | $33.96 | $34.61 | $34.61 | 135,818 |
2022-01-06 | $34.42 | $34.64 | $33.80 | $33.90 | $33.90 | 117,998 |
2022-01-05 | $33.33 | $34.26 | $33.29 | $34.15 | $34.15 | 80,074 |
2022-01-04 | $33.59 | $34.23 | $33.36 | $33.57 | $33.57 | 131,931 |
2022-01-03 | $31.95 | $33.16 | $31.53 | $33.16 | $33.16 | 137,679 |
2021-12-31 | $31.06 | $31.18 | $30.24 | $30.91 | $30.91 | 43,194 |
2021-12-30 | $31.40 | $31.93 | $30.94 | $30.96 | $30.96 | 54,342 |
2021-12-29 | $31.55 | $31.92 | $31.36 | $31.72 | $31.72 | 82,422 |
2021-12-28 | $29.99 | $30.87 | $29.84 | $30.73 | $30.73 | 100,788 |
2021-12-27 | $30.60 | $30.83 | $30.34 | $30.41 | $30.41 | 51,515 |
2021-12-23 | $29.96 | $30.91 | $29.96 | $30.60 | $30.60 | 48,565 |
2021-12-22 | $29.94 | $30.29 | $29.87 | $29.89 | $29.89 | 71,744 |
2021-12-21 | $30.83 | $31.18 | $30.26 | $30.32 | $30.32 | 142,374 |
2021-12-20 | $29.29 | $29.98 | $29.17 | $29.88 | $29.88 | 94,631 |
2021-12-17 | $29.50 | $29.70 | $29.17 | $29.31 | $29.31 | 66,042 |
2021-12-16 | $30.62 | $30.62 | $29.88 | $30.35 | $30.35 | 70,054 |
2021-12-15 | $30.15 | $30.39 | $29.48 | $30.30 | $30.30 | 164,623 |
2021-12-14 | $29.72 | $30.30 | $29.37 | $29.49 | $29.49 | 86,571 |
2021-12-13 | $29.76 | $29.76 | $29.14 | $29.32 | $29.32 | 76,146 |
2021-12-10 | $29.98 | $30.64 | $29.85 | $30.61 | $30.61 | 64,461 |
2021-12-09 | $30.34 | $30.87 | $30.03 | $30.40 | $30.40 | 120,035 |
2021-12-08 | $29.68 | $30.91 | $29.68 | $30.87 | $30.87 | 139,295 |
2021-12-07 | $28.97 | $29.50 | $28.62 | $29.42 | $29.42 | 93,490 |
2021-12-06 | $27.80 | $28.89 | $27.61 | $28.75 | $28.75 | 151,901 |
2021-12-03 | $29.06 | $29.29 | $27.27 | $27.66 | $27.66 | 538,836 |
2021-12-02 | $28.38 | $29.20 | $28.36 | $28.66 | $28.66 | 143,854 |
2021-12-01 | $29.86 | $30.21 | $28.74 | $28.81 | $28.81 | 108,956 |
2021-11-30 | $29.75 | $30.09 | $29.00 | $29.28 | $29.28 | 601,973 |
2021-11-29 | $31.18 | $31.37 | $30.45 | $30.71 | $30.71 | 324,877 |
2021-11-26 | $31.13 | $31.47 | $29.90 | $29.90 | $29.90 | 335,656 |
2021-11-24 | $33.81 | $33.85 | $32.39 | $32.39 | $32.39 | 206,062 |
2021-11-23 | $33.10 | $33.99 | $32.98 | $33.98 | $33.98 | 224,041 |
2021-11-22 | $32.11 | $32.92 | $32.00 | $32.65 | $32.65 | 163,858 |
2021-11-19 | $32.00 | $32.00 | $31.37 | $31.50 | $31.50 | 154,885 |
2021-11-18 | $33.08 | $33.08 | $32.49 | $32.55 | $32.55 | 63,896 |
2021-11-17 | $34.08 | $34.14 | $32.89 | $32.90 | $32.90 | 174,429 |
2021-11-16 | $33.33 | $33.85 | $32.86 | $33.66 | $33.66 | 132,302 |
2021-11-15 | $32.46 | $33.65 | $32.46 | $33.50 | $33.50 | 151,740 |
2021-11-12 | $31.84 | $32.58 | $31.55 | $32.21 | $32.21 | 49,640 |
2021-11-11 | $31.68 | $31.99 | $31.31 | $31.98 | $31.98 | 99,627 |
2021-11-10 | $30.15 | $32.46 | $30.11 | $31.72 | $31.72 | 296,494 |
2021-11-09 | $30.20 | $30.22 | $29.56 | $30.05 | $30.05 | 294,682 |
2021-11-08 | $31.30 | $31.62 | $31.11 | $31.28 | $31.28 | 111,396 |
2021-11-05 | $31.62 | $31.88 | $30.90 | $31.15 | $31.15 | 194,956 |
2021-11-04 | $33.41 | $33.41 | $32.34 | $32.53 | $32.53 | 90,279 |
2021-11-03 | $32.12 | $33.59 | $32.03 | $33.59 | $33.59 | 138,218 |
2021-11-02 | $32.99 | $32.99 | $32.36 | $32.58 | $32.58 | 56,852 |
2021-11-01 | $33.42 | $33.51 | $32.84 | $32.99 | $32.99 | 70,595 |
2021-10-29 | $33.17 | $33.22 | $32.13 | $32.31 | $32.31 | 112,312 |
2021-10-28 | $32.29 | $32.90 | $31.98 | $32.59 | $32.59 | 377,480 |
2021-10-27 | $33.23 | $33.51 | $32.00 | $32.29 | $32.29 | 422,485 |
2021-10-26 | $34.59 | $35.15 | $34.20 | $34.23 | $34.23 | 102,621 |
2021-10-25 | $35.28 | $35.28 | $34.78 | $35.06 | $35.06 | 121,286 |
2021-10-22 | $35.66 | $35.66 | $34.65 | $34.90 | $34.90 | 236,759 |
2021-10-21 | $35.85 | $36.38 | $35.68 | $36.09 | $36.09 | 445,037 |
2021-10-20 | $35.45 | $36.15 | $35.37 | $35.94 | $35.94 | 354,368 |
2021-10-19 | $34.68 | $35.28 | $34.58 | $35.24 | $35.24 | 87,695 |
2021-10-18 | $34.37 | $34.58 | $33.65 | $33.92 | $33.92 | 194,520 |
2021-10-15 | $34.40 | $34.88 | $34.29 | $34.34 | $34.34 | 676,284 |
2021-10-14 | $34.22 | $34.30 | $33.70 | $33.73 | $33.73 | 1,096,017 |
2021-10-13 | $34.73 | $34.75 | $34.00 | $34.10 | $34.10 | 181,108 |
2021-10-12 | $36.22 | $36.30 | $35.10 | $35.17 | $35.17 | 135,050 |
2021-10-11 | $37.05 | $37.12 | $36.71 | $37.10 | $37.10 | 157,139 |
2021-10-08 | $36.46 | $37.08 | $36.45 | $36.78 | $36.78 | 254,816 |
2021-10-07 | $35.78 | $36.21 | $35.68 | $35.99 | $35.99 | 188,122 |
2021-10-06 | $34.96 | $35.10 | $34.63 | $34.85 | $34.85 | 89,238 |
2021-10-05 | $34.70 | $35.54 | $34.70 | $35.42 | $35.42 | 98,633 |
2021-10-04 | $34.77 | $35.08 | $34.16 | $34.48 | $34.48 | 136,063 |
2021-10-01 | $34.62 | $35.02 | $34.20 | $34.29 | $34.29 | 114,941 |
2021-09-30 | $35.24 | $35.56 | $34.96 | $35.11 | $35.11 | 108,154 |
2021-09-29 | $34.76 | $35.52 | $34.32 | $35.05 | $35.05 | 175,528 |
2021-09-28 | $35.11 | $35.62 | $34.61 | $35.28 | $35.28 | 197,069 |
2021-09-27 | $33.96 | $34.13 | $33.40 | $33.70 | $33.70 | 128,690 |
2021-09-24 | $32.73 | $33.45 | $32.73 | $33.31 | $33.31 | 123,991 |
2021-09-23 | $31.19 | $32.41 | $31.15 | $32.39 | $32.39 | 116,951 |
2021-09-22 | $30.94 | $31.14 | $30.38 | $30.38 | $30.38 | 100,610 |
2021-09-21 | $31.00 | $31.26 | $30.85 | $30.89 | $30.89 | 39,480 |
2021-09-20 | $31.11 | $31.32 | $30.59 | $30.81 | $30.81 | 156,609 |
2021-09-17 | $31.96 | $32.30 | $31.96 | $32.00 | $32.00 | 86,077 |
2021-09-16 | $31.74 | $31.79 | $31.24 | $31.56 | $31.56 | 79,327 |
2021-09-15 | $30.73 | $31.52 | $30.73 | $31.13 | $31.13 | 39,238 |
2021-09-14 | $31.64 | $31.75 | $30.56 | $30.84 | $30.84 | 205,300 |
2021-09-13 | $32.07 | $32.16 | $31.86 | $31.92 | $31.92 | 72,342 |
2021-09-10 | $32.27 | $32.74 | $32.10 | $32.53 | $32.53 | 57,687 |
2021-09-09 | $32.70 | $32.96 | $31.63 | $31.75 | $31.75 | 103,992 |
2021-09-08 | $33.10 | $33.26 | $32.74 | $32.93 | $32.93 | 36,108 |
2021-09-07 | $33.41 | $33.76 | $33.26 | $33.58 | $33.58 | 89,085 |
2021-09-03 | $32.73 | $32.92 | $32.61 | $32.79 | $32.79 | 105,818 |
2021-09-02 | $32.10 | $32.44 | $31.90 | $31.95 | $31.95 | 63,069 |
2021-09-01 | $32.09 | $32.56 | $32.04 | $32.36 | $32.36 | 47,063 |
2021-08-31 | $31.98 | $32.67 | $31.72 | $32.44 | $32.44 | 79,520 |
2021-08-30 | $32.39 | $32.39 | $31.84 | $31.89 | $31.89 | 66,131 |
2021-08-27 | $32.73 | $32.88 | $32.13 | $32.16 | $32.16 | 110,950 |
2021-08-26 | $33.10 | $33.39 | $32.74 | $32.74 | $32.74 | 95,772 |
2021-08-25 | $32.30 | $33.35 | $32.20 | $33.04 | $33.04 | 122,973 |
2021-08-24 | $31.93 | $32.26 | $31.80 | $32.23 | $32.23 | 60,123 |
2021-08-23 | $31.78 | $31.86 | $31.53 | $31.57 | $31.57 | 64,548 |
2021-08-20 | $31.44 | $31.71 | $31.33 | $31.52 | $31.52 | 35,302 |
2021-08-19 | $31.64 | $31.93 | $31.54 | $31.54 | $31.54 | 115,801 |
2021-08-18 | $32.69 | $32.85 | $32.20 | $32.26 | $32.26 | 61,479 |
2021-08-17 | $32.60 | $32.71 | $32.20 | $32.54 | $32.54 | 101,126 |
2021-08-16 | $32.38 | $32.62 | $31.88 | $32.58 | $32.58 | 114,959 |
2021-08-13 | $34.00 | $34.00 | $32.81 | $32.86 | $32.86 | 144,384 |
2021-08-12 | $34.50 | $34.97 | $34.27 | $34.38 | $34.38 | 74,275 |
2021-08-11 | $34.30 | $34.73 | $33.63 | $34.25 | $34.25 | 171,232 |
2021-08-10 | $33.58 | $34.22 | $33.51 | $34.20 | $34.20 | 140,993 |
2021-08-09 | $33.17 | $33.73 | $32.85 | $33.69 | $33.69 | 197,956 |
2021-08-06 | $33.01 | $33.48 | $32.79 | $33.39 | $33.39 | 196,010 |
2021-08-05 | $31.48 | $31.90 | $31.42 | $31.77 | $31.77 | 73,633 |
2021-08-04 | $31.01 | $32.14 | $30.86 | $31.33 | $31.33 | 109,619 |
2021-08-03 | $31.50 | $31.71 | $31.23 | $31.51 | $31.51 | 72,876 |
2021-08-02 | $32.35 | $32.43 | $31.23 | $31.60 | $31.60 | 231,796 |
2021-07-30 | $32.69 | $32.76 | $32.32 | $32.43 | $32.43 | 122,090 |
2021-07-29 | $32.93 | $33.08 | $32.73 | $32.92 | $32.92 | 70,091 |
2021-07-28 | $33.06 | $33.10 | $32.35 | $32.35 | $32.35 | 53,013 |
2021-07-27 | $32.62 | $32.74 | $32.36 | $32.40 | $32.40 | 107,046 |
2021-07-26 | $32.82 | $33.52 | $32.82 | $33.47 | $33.47 | 86,358 |
2021-07-23 | $33.55 | $33.56 | $33.10 | $33.16 | $33.16 | 63,796 |
2021-07-22 | $33.56 | $33.56 | $32.32 | $32.56 | $32.56 | 101,576 |
2021-07-21 | $33.41 | $33.97 | $33.22 | $33.48 | $33.48 | 298,761 |
2021-07-20 | $30.72 | $32.39 | $30.59 | $32.26 | $32.26 | 243,053 |
2021-07-19 | $31.72 | $31.88 | $30.97 | $31.37 | $31.37 | 390,008 |
2021-07-16 | $34.12 | $34.12 | $33.49 | $33.56 | $33.56 | 94,626 |
2021-07-15 | $33.71 | $34.38 | $33.30 | $33.37 | $33.37 | 160,214 |
2021-07-14 | $35.20 | $35.27 | $34.48 | $34.50 | $34.50 | 95,676 |
2021-07-13 | $34.61 | $36.15 | $34.12 | $35.76 | $35.76 | 188,543 |
2021-07-12 | $34.42 | $35.09 | $34.35 | $35.00 | $35.00 | 133,125 |
2021-07-09 | $34.59 | $34.84 | $34.53 | $34.81 | $34.81 | 143,597 |
2021-07-08 | $33.20 | $33.69 | $32.81 | $33.41 | $33.41 | 228,302 |
2021-07-07 | $34.08 | $34.33 | $33.44 | $33.82 | $33.82 | 188,859 |
2021-07-06 | $35.53 | $35.53 | $34.60 | $34.78 | $34.78 | 257,196 |
2021-07-02 | $36.61 | $36.67 | $36.03 | $36.05 | $36.05 | 57,571 |
2021-07-01 | $36.80 | $37.16 | $36.64 | $36.67 | $36.67 | 51,003 |
2021-06-30 | $36.73 | $36.90 | $36.22 | $36.73 | $36.73 | 123,823 |
2021-06-29 | $37.63 | $37.63 | $37.17 | $37.19 | $37.19 | 19,482 |
2021-06-28 | $37.99 | $38.01 | $37.19 | $37.39 | $37.39 | 70,951 |
2021-06-25 | $37.58 | $39.10 | $37.58 | $38.58 | $38.58 | 75,579 |
2021-06-24 | $37.43 | $37.48 | $37.12 | $37.45 | $37.45 | 38,245 |
2021-06-23 | $37.72 | $38.00 | $37.38 | $37.60 | $37.60 | 99,640 |
2021-06-22 | $38.44 | $38.52 | $37.27 | $37.31 | $37.31 | 123,610 |
2021-06-21 | $36.75 | $37.78 | $36.73 | $37.57 | $37.57 | 210,516 |
2021-06-18 | $36.84 | $37.06 | $35.65 | $35.84 | $35.84 | 212,941 |
2021-06-17 | $38.90 | $39.09 | $36.35 | $37.88 | $37.88 | 340,930 |
2021-06-16 | $39.36 | $40.27 | $39.15 | $39.76 | $39.76 | 204,540 |
2021-06-15 | $39.77 | $40.05 | $39.53 | $39.60 | $39.60 | 114,783 |
2021-06-14 | $38.82 | $39.65 | $38.77 | $39.49 | $39.49 | 129,776 |
2021-06-11 | $38.63 | $38.96 | $38.53 | $38.63 | $38.63 | 128,611 |
2021-06-10 | $39.78 | $39.92 | $38.38 | $38.40 | $38.40 | 174,307 |
2021-06-09 | $38.98 | $39.50 | $38.74 | $39.18 | $39.18 | 365,238 |
2021-06-08 | $39.92 | $40.37 | $39.92 | $40.19 | $40.19 | 162,655 |
2021-06-07 | $40.96 | $41.15 | $40.85 | $41.07 | $41.07 | 131,438 |
2021-06-04 | $41.94 | $41.94 | $40.69 | $40.71 | $40.71 | 211,954 |
2021-06-03 | $41.93 | $42.52 | $41.93 | $42.40 | $42.40 | 96,704 |
2021-06-02 | $41.95 | $42.10 | $41.67 | $41.91 | $41.91 | 110,882 |
2021-06-01 | $42.22 | $43.15 | $41.90 | $42.12 | $42.12 | 203,272 |
2021-05-28 | $42.23 | $42.23 | $41.50 | $42.19 | $42.19 | 124,749 |
2021-05-27 | $42.09 | $42.59 | $42.00 | $42.03 | $42.03 | 146,712 |
2021-05-26 | $41.23 | $41.78 | $40.92 | $41.51 | $41.51 | 203,046 |
2021-05-25 | $42.01 | $42.05 | $41.21 | $41.27 | $41.27 | 191,753 |
2021-05-24 | $42.73 | $42.79 | $42.12 | $42.54 | $42.54 | 279,488 |
2021-05-21 | $42.97 | $43.54 | $42.91 | $42.98 | $42.98 | 113,444 |
2021-05-20 | $43.88 | $43.88 | $43.13 | $43.35 | $43.35 | 133,463 |
2021-05-19 | $43.98 | $44.96 | $43.34 | $44.37 | $44.37 | 140,564 |
2021-05-18 | $44.12 | $44.50 | $44.00 | $44.06 | $44.06 | 362,352 |
2021-05-17 | $43.75 | $44.03 | $43.48 | $43.80 | $43.80 | 349,649 |
2021-05-14 | $44.09 | $44.34 | $43.53 | $43.53 | $43.53 | 271,342 |
2021-05-13 | $44.67 | $44.98 | $44.25 | $44.74 | $44.74 | 195,361 |
2021-05-12 | $43.94 | $45.20 | $43.78 | $44.91 | $44.91 | 330,433 |
2021-05-11 | $43.44 | $43.79 | $43.21 | $43.57 | $43.57 | 173,116 |
2021-05-10 | $41.87 | $42.99 | $41.67 | $42.82 | $42.82 | 121,842 |
2021-05-07 | $40.83 | $41.85 | $40.42 | $41.52 | $41.52 | 271,394 |
2021-05-06 | $41.59 | $41.59 | $40.72 | $41.07 | $41.07 | 136,981 |
2021-05-05 | $41.80 | $41.95 | $41.12 | $41.22 | $41.22 | 107,200 |
2021-05-04 | $41.36 | $41.77 | $40.64 | $41.39 | $41.39 | 193,982 |
2021-05-03 | $42.11 | $42.77 | $41.20 | $42.21 | $42.21 | 108,269 |
2021-04-30 | $42.45 | $42.93 | $42.30 | $42.31 | $42.31 | 100,345 |
2021-04-29 | $43.45 | $43.74 | $42.62 | $42.64 | $42.64 | 77,951 |
2021-04-28 | $42.37 | $42.98 | $42.18 | $42.26 | $42.26 | 80,190 |
2021-04-27 | $41.48 | $42.47 | $41.31 | $42.33 | $42.33 | 77,460 |
2021-04-26 | $41.06 | $41.27 | $40.75 | $41.27 | $41.27 | 69,602 |
2021-04-23 | $40.87 | $41.57 | $40.80 | $41.23 | $41.23 | 84,602 |
2021-04-22 | $41.15 | $41.81 | $40.88 | $40.89 | $40.89 | 106,845 |
2021-04-21 | $41.60 | $42.00 | $41.26 | $41.37 | $41.37 | 70,546 |
2021-04-20 | $42.57 | $42.60 | $41.42 | $41.59 | $41.59 | 126,938 |
2021-04-19 | $42.34 | $42.50 | $41.86 | $42.27 | $42.27 | 103,075 |
2021-04-16 | $42.08 | $42.17 | $41.50 | $41.90 | $41.90 | 151,684 |
2021-04-15 | $41.71 | $41.73 | $40.40 | $40.96 | $40.96 | 246,455 |
2021-04-14 | $43.12 | $43.50 | $42.90 | $43.08 | $43.08 | 74,503 |
2021-04-13 | $43.76 | $43.87 | $42.69 | $42.70 | $42.70 | 124,464 |
2021-04-12 | $43.61 | $43.96 | $43.61 | $43.69 | $43.69 | 76,971 |
2021-04-09 | $43.64 | $44.04 | $43.02 | $43.64 | $43.64 | 115,620 |
2021-04-08 | $43.72 | $43.77 | $43.10 | $43.10 | $43.10 | 116,488 |
2021-04-07 | $43.70 | $44.29 | $43.12 | $44.22 | $44.22 | 148,066 |
2021-04-06 | $44.00 | $44.15 | $43.25 | $43.35 | $43.35 | 177,410 |
2021-04-05 | $44.63 | $45.19 | $44.22 | $44.28 | $44.28 | 140,827 |
2021-04-01 | $44.66 | $45.05 | $43.58 | $43.72 | $43.72 | 269,864 |
2021-03-31 | $45.10 | $46.40 | $44.84 | $45.77 | $45.77 | 224,163 |
2021-03-30 | $46.09 | $46.43 | $44.85 | $45.16 | $45.16 | 203,956 |
2021-03-29 | $44.49 | $46.39 | $44.49 | $45.94 | $45.94 | 198,858 |
2021-03-26 | $45.01 | $45.19 | $44.22 | $44.76 | $44.76 | 75,005 |
2021-03-25 | $43.13 | $44.32 | $42.88 | $44.22 | $44.22 | 127,367 |
2021-03-24 | $44.37 | $44.52 | $43.22 | $43.29 | $43.29 | 117,115 |
2021-03-23 | $44.92 | $45.26 | $43.90 | $44.03 | $44.03 | 241,986 |
2021-03-22 | $45.88 | $46.16 | $45.10 | $45.35 | $45.35 | 153,426 |
2021-03-19 | $47.58 | $47.86 | $46.79 | $46.86 | $46.86 | 148,740 |
2021-03-18 | $48.38 | $48.48 | $47.16 | $47.70 | $47.70 | 244,765 |
2021-03-17 | $46.50 | $47.40 | $46.13 | $46.26 | $46.26 | 222,158 |
2021-03-16 | $44.64 | $45.89 | $44.54 | $45.30 | $45.30 | 144,150 |
2021-03-15 | $45.15 | $45.24 | $44.57 | $44.81 | $44.81 | 152,366 |
2021-03-12 | $45.26 | $45.98 | $45.26 | $45.60 | $45.60 | 157,867 |
2021-03-11 | $42.77 | $43.28 | $42.62 | $42.84 | $42.84 | 130,648 |
2021-03-10 | $42.18 | $42.62 | $41.91 | $41.98 | $41.98 | 166,272 |
2021-03-09 | $42.61 | $42.92 | $42.19 | $42.22 | $42.22 | 214,448 |
2021-03-08 | $43.09 | $43.99 | $43.06 | $43.99 | $43.99 | 147,562 |
2021-03-05 | $43.72 | $43.85 | $42.63 | $42.99 | $42.99 | 221,900 |
2021-03-04 | $42.37 | $43.88 | $42.10 | $43.24 | $43.24 | 239,918 |
2021-03-03 | $42.49 | $43.11 | $41.92 | $42.46 | $42.46 | 208,554 |
2021-03-02 | $41.65 | $41.71 | $41.06 | $41.06 | $41.06 | 96,553 |
2021-03-01 | $41.38 | $41.90 | $40.81 | $41.09 | $41.09 | 196,636 |
2021-02-26 | $41.53 | $42.54 | $39.27 | $39.31 | $39.31 | 386,837 |
2021-02-25 | $42.71 | $45.70 | $42.37 | $43.56 | $43.56 | 779,126 |
2021-02-24 | $42.82 | $43.53 | $41.30 | $41.54 | $41.54 | 172,272 |
2021-02-23 | $41.00 | $41.25 | $40.22 | $40.79 | $40.79 | 265,388 |
2021-02-22 | $39.74 | $40.83 | $39.19 | $40.45 | $40.45 | 124,629 |
2021-02-19 | $38.95 | $39.89 | $38.72 | $39.59 | $39.59 | 150,300 |
2021-02-18 | $38.66 | $38.70 | $37.71 | $38.01 | $38.01 | 237,305 |
2021-02-17 | $37.53 | $38.46 | $37.12 | $37.60 | $37.60 | 243,337 |
2021-02-16 | $38.07 | $38.48 | $37.84 | $38.25 | $38.25 | 151,516 |
2021-02-12 | $36.32 | $36.71 | $36.05 | $36.68 | $36.68 | 130,102 |
2021-02-11 | $34.84 | $35.49 | $34.78 | $35.34 | $35.34 | 216,171 |
2021-02-10 | $35.08 | $35.21 | $34.81 | $34.82 | $34.82 | 154,218 |
2021-02-09 | $35.21 | $35.55 | $34.86 | $35.48 | $35.48 | 154,046 |
2021-02-08 | $35.82 | $36.00 | $35.12 | $35.57 | $35.57 | 156,950 |
2021-02-05 | $35.31 | $36.08 | $35.00 | $35.97 | $35.97 | 226,156 |
2021-02-04 | $35.17 | $35.43 | $34.99 | $35.12 | $35.12 | 145,241 |
2021-02-03 | $34.31 | $34.91 | $34.25 | $34.83 | $34.83 | 151,906 |
2021-02-02 | $34.15 | $34.27 | $33.91 | $33.92 | $33.92 | 131,301 |
2021-02-01 | $33.53 | $33.61 | $33.07 | $33.30 | $33.30 | 170,699 |
2021-01-29 | $33.80 | $33.90 | $33.13 | $33.38 | $33.38 | 152,268 |
2021-01-28 | $32.51 | $33.31 | $32.50 | $32.79 | $32.79 | 130,738 |
2021-01-27 | $32.14 | $32.44 | $31.85 | $32.23 | $32.23 | 106,821 |
2021-01-26 | $32.82 | $32.83 | $32.45 | $32.54 | $32.54 | 79,725 |
2021-01-25 | $32.95 | $33.05 | $32.38 | $32.42 | $32.42 | 94,794 |
2021-01-22 | $33.60 | $33.85 | $33.58 | $33.60 | $33.60 | 39,431 |
2021-01-21 | $33.86 | $34.08 | $33.71 | $33.91 | $33.91 | 193,266 |
2021-01-20 | $33.51 | $33.63 | $33.20 | $33.23 | $33.23 | 97,770 |
2021-01-19 | $33.81 | $33.87 | $33.27 | $33.33 | $33.33 | 198,281 |
2021-01-15 | $33.42 | $33.84 | $33.30 | $33.63 | $33.63 | 122,267 |
2021-01-14 | $33.17 | $34.30 | $33.11 | $34.03 | $34.03 | 71,549 |
2021-01-13 | $33.80 | $33.82 | $32.84 | $33.12 | $33.12 | 80,324 |
2021-01-12 | $34.39 | $34.95 | $34.16 | $34.26 | $34.26 | 142,626 |
2021-01-11 | $34.27 | $34.55 | $34.14 | $34.23 | $34.23 | 93,307 |
2021-01-08 | $33.90 | $34.43 | $33.65 | $34.00 | $34.00 | 215,443 |
2021-01-07 | $33.73 | $34.02 | $33.50 | $33.67 | $33.67 | 107,755 |
2021-01-06 | $32.47 | $33.36 | $32.47 | $32.83 | $32.83 | 114,625 |
2021-01-05 | $30.61 | $31.27 | $30.61 | $30.90 | $30.90 | 63,336 |
2021-01-04 | $30.78 | $30.85 | $29.97 | $30.28 | $30.28 | 42,839 |
2020-12-31 | $30.35 | $30.35 | $29.99 | $30.14 | $30.14 | 44,753 |
2020-12-30 | $30.67 | $30.76 | $30.30 | $30.30 | $30.30 | 59,436 |
2020-12-29 | $30.85 | $30.87 | $30.46 | $30.49 | $30.49 | 62,778 |
2020-12-28 | $30.97 | $31.14 | $30.38 | $30.40 | $30.40 | 36,335 |
2020-12-24 | $30.68 | $30.68 | $30.41 | $30.48 | $30.48 | 31,596 |
2020-12-23 | $30.87 | $31.50 | $30.81 | $30.81 | $30.81 | 52,243 |
2020-12-22 | $30.27 | $30.52 | $30.16 | $30.17 | $30.17 | 25,287 |
2020-12-21 | $30.54 | $30.90 | $30.47 | $30.66 | $30.66 | 108,073 |
2020-12-18 | $30.55 | $31.13 | $30.46 | $31.03 | $31.03 | 41,715 |
2020-12-17 | $29.99 | $30.94 | $29.80 | $30.77 | $30.77 | 48,983 |
2020-12-16 | $31.00 | $31.06 | $30.25 | $30.52 | $30.52 | 58,702 |
2020-12-15 | $30.33 | $30.56 | $29.99 | $30.31 | $30.31 | 30,606 |
2020-12-14 | $30.48 | $30.71 | $29.81 | $30.01 | $30.01 | 90,259 |
2020-12-11 | $29.82 | $30.00 | $29.41 | $29.74 | $29.74 | 120,206 |
2020-12-10 | $30.64 | $30.86 | $30.03 | $30.09 | $30.09 | 89,620 |
2020-12-09 | $31.08 | $31.32 | $30.68 | $30.93 | $30.93 | 72,715 |
2020-12-08 | $30.47 | $30.67 | $30.22 | $30.60 | $30.60 | 62,797 |
2020-12-07 | $31.21 | $31.30 | $30.90 | $31.06 | $31.06 | 147,189 |
2020-12-04 | $31.63 | $32.16 | $31.58 | $31.93 | $31.93 | 252,903 |
2020-12-03 | $30.90 | $31.09 | $30.35 | $30.51 | $30.51 | 114,289 |
2020-12-02 | $30.91 | $31.75 | $30.90 | $31.30 | $31.30 | 120,545 |
2020-12-01 | $30.01 | $31.01 | $29.91 | $30.57 | $30.57 | 161,685 |
2020-11-30 | $29.25 | $29.42 | $29.05 | $29.30 | $29.30 | 110,196 |
2020-11-27 | $29.53 | $29.53 | $29.15 | $29.18 | $29.18 | 65,923 |
2020-11-25 | $29.74 | $30.08 | $29.39 | $30.05 | $30.05 | 176,101 |
2020-11-24 | $29.34 | $29.87 | $29.33 | $29.78 | $29.78 | 103,340 |
2020-11-23 | $28.92 | $29.19 | $28.81 | $28.92 | $28.92 | 141,877 |
2020-11-20 | $29.08 | $29.14 | $28.51 | $28.54 | $28.54 | 105,091 |
2020-11-19 | $29.35 | $29.43 | $28.98 | $29.33 | $29.33 | 128,529 |
2020-11-18 | $29.68 | $30.30 | $29.63 | $29.76 | $29.76 | 121,473 |
2020-11-17 | $30.08 | $30.16 | $29.87 | $30.04 | $30.04 | 150,618 |
2020-11-16 | $30.70 | $30.74 | $30.45 | $30.66 | $30.66 | 103,071 |
2020-11-13 | $30.34 | $30.59 | $30.27 | $30.55 | $30.55 | 212,203 |
2020-11-12 | $31.27 | $31.33 | $30.30 | $30.31 | $30.31 | 328,306 |
2020-11-11 | $32.40 | $32.42 | $31.88 | $31.98 | $31.98 | 71,706 |
2020-11-10 | $32.51 | $32.52 | $31.95 | $32.29 | $32.29 | 91,810 |
2020-11-09 | $31.95 | $32.63 | $31.77 | $31.77 | $31.77 | 512,939 |
2020-11-06 | $29.86 | $30.18 | $29.71 | $29.90 | $29.90 | 37,442 |
2020-11-05 | $28.75 | $29.29 | $28.74 | $28.88 | $28.88 | 43,412 |
2020-11-04 | $28.69 | $29.34 | $28.43 | $29.05 | $29.05 | 168,134 |
2020-11-03 | $30.96 | $31.41 | $30.96 | $31.07 | $31.07 | 50,055 |
2020-11-02 | $30.48 | $30.69 | $30.19 | $30.54 | $30.54 | 95,681 |
2020-10-30 | $30.42 | $31.22 | $30.22 | $31.21 | $31.21 | 151,695 |
2020-10-29 | $29.46 | $30.68 | $29.43 | $30.31 | $30.31 | 66,600 |
2020-10-28 | $29.08 | $29.67 | $29.06 | $29.43 | $29.43 | 25,362 |
2020-10-27 | $29.75 | $29.83 | $29.52 | $29.54 | $29.54 | 59,259 |
2020-10-26 | $30.34 | $30.43 | $29.90 | $30.15 | $30.15 | 46,554 |
2020-10-23 | $31.78 | $31.78 | $30.94 | $31.07 | $31.07 | 32,087 |
2020-10-22 | $30.89 | $31.61 | $30.74 | $31.61 | $31.61 | 89,584 |
2020-10-21 | $30.57 | $30.81 | $30.29 | $30.64 | $30.64 | 57,797 |
2020-10-20 | $30.00 | $30.47 | $29.91 | $30.34 | $30.34 | 97,136 |
2020-10-19 | $29.75 | $29.85 | $29.38 | $29.48 | $29.48 | 68,380 |
2020-10-16 | $29.06 | $29.30 | $28.81 | $29.16 | $29.16 | 30,723 |
2020-10-15 | $28.29 | $29.01 | $28.24 | $28.90 | $28.90 | 16,316 |
2020-10-14 | $28.67 | $28.86 | $28.47 | $28.78 | $28.78 | 17,192 |
2020-10-13 | $29.32 | $29.32 | $28.98 | $28.98 | $28.98 | 24,084 |
2020-10-12 | $29.76 | $29.96 | $29.66 | $29.66 | $29.66 | 24,193 |
2020-10-09 | $30.29 | $30.67 | $29.85 | $29.98 | $29.98 | 37,413 |
2020-10-08 | $30.01 | $30.14 | $29.87 | $29.93 | $29.93 | 55,305 |
2020-10-07 | $30.27 | $30.61 | $29.85 | $30.41 | $30.41 | 44,197 |
2020-10-06 | $30.40 | $30.71 | $29.27 | $29.74 | $29.74 | 60,273 |
2020-10-05 | $29.52 | $30.26 | $29.52 | $30.25 | $30.25 | 66,559 |
2020-10-02 | $28.10 | $28.77 | $28.10 | $28.57 | $28.57 | 32,727 |
2020-10-01 | $28.77 | $28.87 | $28.05 | $28.21 | $28.21 | 17,160 |
2020-09-30 | $28.02 | $28.72 | $28.02 | $28.35 | $28.35 | 58,058 |
2020-09-29 | $27.62 | $27.67 | $27.44 | $27.62 | $27.62 | 9,292 |
2020-09-28 | $27.61 | $27.81 | $27.59 | $27.72 | $27.72 | 14,624 |
2020-09-25 | $27.40 | $27.65 | $27.35 | $27.47 | $27.47 | 18,018 |
2020-09-24 | $27.47 | $27.61 | $27.47 | $27.50 | $27.50 | 8,579 |
2020-09-23 | $27.90 | $28.27 | $27.77 | $27.77 | $27.77 | 30,192 |
2020-09-22 | $27.83 | $28.09 | $27.61 | $27.91 | $27.91 | 35,244 |
2020-09-21 | $27.57 | $27.95 | $27.39 | $27.86 | $27.86 | 39,590 |
2020-09-18 | $28.00 | $28.40 | $27.96 | $28.30 | $28.30 | 34,689 |
2020-09-17 | $27.59 | $28.11 | $27.54 | $27.98 | $27.98 | 19,538 |
2020-09-16 | $27.67 | $28.50 | $27.61 | $28.26 | $28.26 | 71,711 |
2020-09-15 | $27.88 | $28.16 | $27.85 | $27.99 | $27.99 | 44,698 |
2020-09-14 | $27.57 | $27.95 | $27.57 | $27.81 | $27.81 | 77,995 |
2020-09-11 | $27.90 | $28.03 | $27.80 | $27.86 | $27.86 | 60,909 |
2020-09-10 | $28.90 | $29.15 | $27.90 | $28.00 | $28.00 | 80,983 |
2020-09-09 | $28.05 | $28.67 | $27.96 | $28.46 | $28.46 | 57,238 |
2020-09-08 | $27.89 | $28.20 | $27.45 | $28.20 | $28.20 | 82,330 |
2020-09-04 | $28.00 | $28.92 | $27.87 | $28.74 | $28.74 | 103,124 |
2020-09-03 | $27.35 | $27.48 | $26.58 | $27.21 | $27.21 | 37,276 |
2020-09-02 | $28.46 | $28.49 | $27.42 | $27.49 | $27.49 | 57,468 |
2020-09-01 | $29.43 | $29.70 | $28.19 | $28.29 | $28.29 | 85,137 |
2020-08-31 | $29.68 | $29.69 | $28.74 | $29.33 | $29.33 | 83,982 |
2020-08-28 | $29.46 | $30.16 | $29.45 | $29.89 | $29.89 | 25,887 |
2020-08-27 | $28.04 | $29.91 | $28.04 | $29.84 | $29.84 | 51,702 |
2020-08-26 | $28.40 | $28.75 | $28.26 | $28.40 | $28.40 | 48,907 |
2020-08-25 | $28.25 | $28.49 | $27.89 | $28.05 | $28.05 | 51,429 |
2020-08-24 | $27.07 | $27.48 | $26.93 | $27.48 | $27.48 | 16,020 |
2020-08-21 | $27.65 | $27.88 | $27.28 | $27.29 | $27.29 | 19,451 |
2020-08-20 | $27.70 | $27.86 | $27.66 | $27.79 | $27.79 | 36,549 |
2020-08-19 | $27.76 | $28.75 | $27.61 | $28.57 | $28.57 | 55,472 |
2020-08-18 | $28.24 | $28.38 | $28.02 | $28.06 | $28.06 | 46,707 |
2020-08-17 | $28.49 | $28.72 | $28.23 | $28.67 | $28.67 | 79,656 |
2020-08-14 | $28.59 | $28.91 | $28.39 | $28.89 | $28.89 | 53,990 |
2020-08-13 | $27.82 | $28.85 | $27.79 | $28.58 | $28.58 | 27,375 |
2020-08-12 | $27.63 | $27.98 | $27.45 | $27.68 | $27.68 | 25,156 |
2020-08-11 | $26.95 | $27.50 | $26.77 | $26.92 | $26.92 | 52,459 |
2020-08-10 | $25.56 | $26.07 | $25.56 | $26.07 | $26.07 | 15,703 |
2020-08-07 | $25.09 | $25.82 | $25.02 | $25.76 | $25.76 | 12,933 |
2020-08-06 | $25.03 | $25.30 | $24.66 | $25.21 | $25.21 | 25,167 |
2020-08-05 | $25.64 | $25.76 | $25.48 | $25.58 | $25.58 | 18,613 |
2020-08-04 | $25.31 | $25.33 | $24.98 | $24.98 | $24.98 | 28,961 |
2020-08-03 | $26.08 | $26.16 | $25.72 | $25.72 | $25.72 | 12,985 |
2020-07-31 | $25.71 | $25.80 | $25.16 | $25.34 | $25.34 | 29,632 |
2020-07-30 | $25.32 | $25.42 | $25.25 | $25.29 | $25.29 | 18,953 |
2020-07-29 | $25.77 | $26.14 | $25.77 | $25.81 | $25.81 | 7,717 |
2020-07-28 | $25.95 | $26.01 | $25.65 | $25.69 | $25.69 | 16,930 |
2020-07-27 | $25.71 | $26.29 | $25.71 | $26.24 | $26.24 | 11,700 |
2020-07-24 | $26.18 | $26.18 | $25.88 | $25.94 | $25.94 | 6,816 |
2020-07-23 | $26.28 | $26.50 | $25.92 | $25.96 | $25.96 | 119,787 |
2020-07-22 | $26.65 | $26.88 | $26.52 | $26.85 | $26.85 | 43,247 |
2020-07-21 | $27.11 | $27.17 | $26.90 | $27.12 | $27.12 | 10,985 |
2020-07-20 | $26.99 | $27.26 | $26.99 | $27.19 | $27.19 | 30,267 |
2020-07-17 | $27.15 | $27.50 | $27.13 | $27.38 | $27.38 | 6,002 |
2020-07-16 | $27.10 | $27.24 | $26.93 | $27.20 | $27.20 | 9,769 |
2020-07-15 | $27.82 | $27.84 | $27.36 | $27.59 | $27.59 | 16,570 |
2020-07-14 | $26.81 | $27.27 | $26.75 | $27.22 | $27.22 | 38,372 |
2020-07-13 | $28.07 | $28.16 | $27.34 | $27.38 | $27.38 | 14,378 |
2020-07-10 | $26.80 | $27.66 | $26.73 | $27.65 | $27.65 | 20,851 |
2020-07-09 | $28.29 | $28.29 | $27.11 | $27.24 | $27.24 | 121,952 |
2020-07-08 | $28.72 | $28.92 | $28.40 | $28.56 | $28.56 | 9,954 |
2020-07-07 | $29.20 | $29.27 | $28.22 | $28.22 | $28.22 | 16,701 |
2020-07-06 | $29.76 | $29.95 | $29.48 | $29.48 | $29.48 | 8,236 |
2020-07-02 | $29.73 | $29.73 | $29.08 | $29.08 | $29.08 | 3,013 |
2020-07-01 | $29.62 | $29.86 | $29.19 | $29.22 | $29.22 | 10,107 |
2020-06-30 | $28.47 | $29.20 | $28.36 | $29.04 | $29.04 | 14,218 |
2020-06-29 | $28.41 | $28.72 | $28.36 | $28.63 | $28.63 | 9,258 |
2020-06-26 | $28.88 | $28.88 | $28.32 | $28.36 | $28.36 | 105,286 |
2020-06-25 | $28.90 | $29.31 | $28.85 | $29.30 | $29.30 | 10,004 |
2020-06-24 | $30.37 | $30.37 | $29.55 | $29.56 | $29.56 | 14,148 |
2020-06-23 | $30.46 | $30.59 | $30.24 | $30.49 | $30.49 | 8,319 |
2020-06-22 | $29.49 | $29.99 | $29.40 | $29.91 | $29.91 | 9,426 |
2020-06-19 | $30.56 | $30.63 | $29.89 | $29.96 | $29.96 | 19,462 |
2020-06-18 | $30.16 | $30.36 | $29.90 | $29.97 | $29.97 | 43,611 |
2020-06-17 | $31.15 | $31.67 | $30.96 | $30.99 | $30.99 | 10,847 |
2020-06-16 | $31.65 | $32.05 | $30.78 | $31.33 | $31.33 | 17,167 |
2020-06-15 | $29.29 | $30.06 | $29.08 | $30.00 | $30.00 | 17,679 |
2020-06-12 | $30.03 | $30.15 | $29.50 | $30.05 | $30.05 | 16,699 |
2020-06-11 | $29.60 | $29.90 | $29.14 | $29.26 | $29.26 | 33,507 |
2020-06-10 | $32.00 | $32.09 | $31.02 | $31.02 | $31.02 | 16,770 |
2020-06-09 | $32.08 | $32.50 | $31.76 | $32.47 | $32.47 | 79,524 |
2020-06-08 | $34.72 | $34.75 | $33.51 | $33.66 | $33.66 | 41,645 |
2020-06-05 | $34.94 | $35.87 | $33.98 | $33.98 | $33.98 | 112,640 |
2020-06-04 | $32.29 | $33.31 | $32.29 | $33.28 | $33.28 | 42,801 |
2020-06-03 | $31.53 | $32.26 | $31.50 | $31.89 | $31.89 | 42,850 |
2020-06-02 | $30.68 | $30.92 | $30.51 | $30.68 | $30.68 | 26,513 |
2020-06-01 | $30.46 | $30.71 | $30.33 | $30.34 | $30.34 | 38,526 |
2020-05-29 | $30.24 | $30.29 | $29.54 | $29.75 | $29.75 | 70,140 |
2020-05-28 | $30.74 | $30.75 | $30.42 | $30.43 | $30.43 | 22,239 |
2020-05-27 | $30.35 | $30.38 | $29.67 | $30.14 | $30.14 | 16,167 |
2020-05-26 | $29.83 | $30.17 | $29.77 | $29.95 | $29.95 | 32,449 |
2020-05-22 | $29.22 | $29.22 | $28.81 | $28.82 | $28.82 | 5,357 |
2020-05-21 | $29.19 | $29.46 | $28.90 | $29.34 | $29.34 | 41,786 |
2020-05-20 | $30.11 | $30.24 | $29.32 | $29.59 | $29.59 | 39,300 |
2020-05-19 | $30.50 | $30.50 | $29.81 | $29.82 | $29.82 | 19,887 |
2020-05-18 | $29.75 | $30.50 | $28.74 | $30.18 | $30.18 | 37,478 |
2020-05-15 | $27.51 | $28.39 | $27.43 | $28.28 | $28.28 | 10,738 |
2020-05-14 | $27.87 | $28.15 | $27.65 | $28.09 | $28.09 | 5,453 |
2020-05-13 | $29.30 | $29.30 | $28.67 | $28.99 | $28.99 | 30,621 |
2020-05-12 | $30.26 | $30.37 | $29.34 | $29.70 | $29.70 | 7,381 |
2020-05-11 | $30.03 | $30.95 | $29.85 | $30.58 | $30.58 | 60,825 |
2020-05-08 | $29.61 | $30.00 | $29.23 | $29.82 | $29.82 | 18,907 |
2020-05-07 | $30.16 | $30.28 | $28.71 | $28.71 | $28.71 | 34,335 |
2020-05-06 | $30.38 | $31.05 | $30.18 | $30.25 | $30.25 | 42,133 |
2020-05-05 | $29.18 | $29.33 | $28.81 | $28.92 | $28.92 | 43,724 |
2020-05-04 | $28.19 | $28.70 | $28.15 | $28.33 | $28.33 | 77,738 |
2020-05-01 | $28.22 | $28.74 | $28.06 | $28.06 | $28.06 | 86,637 |
2020-04-30 | $27.68 | $28.66 | $27.51 | $28.66 | $28.66 | 28,052 |
2020-04-29 | $27.35 | $28.04 | $27.05 | $27.83 | $27.83 | 82,685 |
2020-04-28 | $27.90 | $27.90 | $27.25 | $27.29 | $27.29 | 126,958 |
2020-04-27 | $27.65 | $28.20 | $27.65 | $28.20 | $28.20 | 4,172 |
2020-04-24 | $27.34 | $27.34 | $26.80 | $26.81 | $26.81 | 4,387 |
2020-04-23 | $27.10 | $27.16 | $26.87 | $26.99 | $26.99 | 6,471 |
2020-04-22 | $27.28 | $27.76 | $27.06 | $27.44 | $27.44 | 2,452 |
2020-04-21 | $26.25 | $26.78 | $26.13 | $26.63 | $26.63 | 17,238 |
2020-04-20 | $7.02 | $7.07 | $6.96 | $6.96 | $27.84 | 3,211 |
2020-04-17 | $6.86 | $7.14 | $6.72 | $7.08 | $28.32 | 31,760 |
2020-04-16 | $6.92 | $6.93 | $6.78 | $6.81 | $27.24 | 5,134 |
2020-04-15 | $7.21 | $7.22 | $7.00 | $7.04 | $28.16 | 14,570 |
2020-04-14 | $7.61 | $7.68 | $7.52 | $7.65 | $30.60 | 8,797 |
2020-04-13 | $7.69 | $7.69 | $7.36 | $7.62 | $30.48 | 81,623 |
2020-04-09 | $7.59 | $7.62 | $7.32 | $7.47 | $29.88 | 25,991 |
2020-04-08 | $7.44 | $7.55 | $7.36 | $7.51 | $30.04 | 19,140 |
2020-04-07 | $7.57 | $7.60 | $7.19 | $7.25 | $29.00 | 82,125 |
2020-04-06 | $7.22 | $7.24 | $7.05 | $7.10 | $28.40 | 14,485 |
2020-04-03 | $7.03 | $7.06 | $6.83 | $7.00 | $28.00 | 7,111 |
2020-04-02 | $7.04 | $7.15 | $6.94 | $7.09 | $28.36 | 8,796 |
2020-04-01 | $7.07 | $7.24 | $6.94 | $7.17 | $28.68 | 12,020 |
2020-03-31 | $7.50 | $7.80 | $7.27 | $7.44 | $29.76 | 11,634 |
2020-03-30 | $7.05 | $7.40 | $6.86 | $7.40 | $29.60 | 15,730 |
2020-03-27 | $7.39 | $7.53 | $7.06 | $7.15 | $28.60 | 48,383 |
2020-03-26 | $7.72 | $7.86 | $7.55 | $7.79 | $31.16 | 5,697 |
2020-03-25 | $7.86 | $8.01 | $7.41 | $7.90 | $31.60 | 19,991 |
2020-03-24 | $8.00 | $8.17 | $7.65 | $7.68 | $30.64 | 18,343 |
2020-03-23 | $8.57 | $8.69 | $7.44 | $7.58 | $30.24 | 41,835 |
2020-03-20 | $9.50 | $9.61 | $8.50 | $8.61 | $34.35 | 53,639 |
2020-03-19 | $10.80 | $10.85 | $9.36 | $10.29 | $41.05 | 37,181 |
2020-03-18 | $9.00 | $11.30 | $9.00 | $10.50 | $41.89 | 60,602 |
2020-03-17 | $8.28 | $9.70 | $7.96 | $9.69 | $38.65 | 32,744 |
2020-03-16 | $7.80 | $9.00 | $7.80 | $8.22 | $32.79 | 25,995 |
2020-03-13 | $10.00 | $10.00 | $8.74 | $9.64 | $38.45 | 45,978 |
2020-03-12 | $8.47 | $9.43 | $8.03 | $9.16 | $36.54 | 56,387 |
2020-03-11 | $8.22 | $8.78 | $7.90 | $8.69 | $34.66 | 47,557 |
2020-03-10 | $7.81 | $8.59 | $7.41 | $8.34 | $33.27 | 44,062 |
2020-03-09 | $6.59 | $7.82 | $6.01 | $7.49 | $29.88 | 68,476 |
2020-03-06 | $8.38 | $8.98 | $8.08 | $8.42 | $33.59 | 141,607 |
2020-03-05 | $10.35 | $10.45 | $10.01 | $10.06 | $40.13 | 37,862 |
2020-03-04 | $10.49 | $10.94 | $10.27 | $10.88 | $43.40 | 60,587 |
2020-03-03 | $11.02 | $11.25 | $9.81 | $10.49 | $41.85 | 93,795 |
2020-03-02 | $10.71 | $11.04 | $10.47 | $10.99 | $43.84 | 104,269 |
2020-02-28 | $10.96 | $11.28 | $10.64 | $10.74 | $42.84 | 75,242 |
2020-02-27 | $11.35 | $11.78 | $11.29 | $11.53 | $45.99 | 60,228 |
2020-02-26 | $12.00 | $12.05 | $11.60 | $11.92 | $47.55 | 13,857 |
2020-02-25 | $11.94 | $11.94 | $11.59 | $11.70 | $46.67 | 32,234 |
2020-02-24 | $11.78 | $11.98 | $11.75 | $11.92 | $47.55 | 40,973 |
2020-02-21 | $12.55 | $12.59 | $12.27 | $12.50 | $49.86 | 23,055 |
2020-02-20 | $13.00 | $13.24 | $12.79 | $12.85 | $51.26 | 39,666 |
2020-02-19 | $13.28 | $13.28 | $13.14 | $13.16 | $52.50 | 9,136 |
2020-02-18 | $13.20 | $13.28 | $13.00 | $13.17 | $52.54 | 6,335 |
2020-02-14 | $13.37 | $13.44 | $13.28 | $13.43 | $53.57 | 7,332 |
2020-02-13 | $13.74 | $13.76 | $13.53 | $13.61 | $54.29 | 10,452 |
2020-02-12 | $13.79 | $13.85 | $13.72 | $13.76 | $54.89 | 6,780 |
2020-02-11 | $13.42 | $13.57 | $13.39 | $13.56 | $54.09 | 4,964 |
2020-02-10 | $13.33 | $13.37 | $13.25 | $13.36 | $53.29 | 8,708 |
2020-02-07 | $13.52 | $13.59 | $13.38 | $13.48 | $53.77 | 16,548 |
2020-02-06 | $14.11 | $14.16 | $13.94 | $13.97 | $55.73 | 13,627 |
2020-02-05 | $14.04 | $14.19 | $13.98 | $14.15 | $56.45 | 8,781 |
2020-02-04 | $13.58 | $13.80 | $13.58 | $13.74 | $54.81 | 10,303 |
2020-02-03 | $13.28 | $13.60 | $13.05 | $13.18 | $52.58 | 18,154 |
2020-01-31 | $13.34 | $13.36 | $13.14 | $13.18 | $52.58 | 33,141 |
2020-01-30 | $13.41 | $13.56 | $13.23 | $13.50 | $53.85 | 32,372 |
2020-01-29 | $13.84 | $13.84 | $13.35 | $13.52 | $53.93 | 19,052 |
2020-01-28 | $13.69 | $14.01 | $13.68 | $13.96 | $55.69 | 27,075 |
2020-01-27 | $13.62 | $13.93 | $13.60 | $13.60 | $54.25 | 22,784 |
2020-01-24 | $14.47 | $14.50 | $14.11 | $14.27 | $56.92 | 8,376 |
2020-01-23 | $14.57 | $14.64 | $14.50 | $14.62 | $58.32 | 12,504 |
2020-01-22 | $14.98 | $15.02 | $14.90 | $14.93 | $59.56 | 8,281 |
2020-01-21 | $15.31 | $15.31 | $15.02 | $15.08 | $60.16 | 6,716 |
2020-01-17 | $15.72 | $15.78 | $15.54 | $15.56 | $62.07 | 8,895 |
2020-01-16 | $15.17 | $15.32 | $15.08 | $15.19 | $60.59 | 2,060 |
2020-01-15 | $15.08 | $15.21 | $15.01 | $15.02 | $59.92 | 13,277 |
2020-01-14 | $15.51 | $15.51 | $15.35 | $15.35 | $61.23 | 4,849 |
2020-01-13 | $15.69 | $15.72 | $15.57 | $15.59 | $62.19 | 10,254 |
2020-01-10 | $15.69 | $15.69 | $15.43 | $15.44 | $61.59 | 11,405 |
2020-01-09 | $16.26 | $16.30 | $15.79 | $15.86 | $63.27 | 4,006 |
2020-01-08 | $15.63 | $16.14 | $15.50 | $16.00 | $63.82 | 24,193 |
2020-01-07 | $15.51 | $15.70 | $15.45 | $15.70 | $62.63 | 3,790 |
2020-01-06 | $15.05 | $15.54 | $15.05 | $15.47 | $61.71 | 3,359 |
2020-01-03 | $15.52 | $15.73 | $15.21 | $15.24 | $60.79 | 5,130 |
2020-01-02 | $16.25 | $16.25 | $15.78 | $15.96 | $63.67 | 7,792 |
2019-12-31 | $16.29 | $16.54 | $16.16 | $16.47 | $65.70 | 8,760 |
2019-12-30 | $16.37 | $16.42 | $16.00 | $16.00 | $63.82 | 13,271 |
2019-12-27 | $15.77 | $15.82 | $15.75 | $15.82 | $63.11 | 5,651 |
2019-12-26 | $15.99 | $16.11 | $15.90 | $15.92 | $63.51 | 4,524 |
2019-12-24 | $16.24 | $16.32 | $15.97 | $16.05 | $64.02 | 1,270 |
2019-12-23 | $16.08 | $16.39 | $16.04 | $16.25 | $64.48 | 7,162 |
2019-12-20 | $16.34 | $16.42 | $16.13 | $16.13 | $64.01 | 5,071 |
2019-12-19 | $16.42 | $16.46 | $16.09 | $16.21 | $64.32 | 11,466 |
2019-12-18 | $15.99 | $16.36 | $15.94 | $16.30 | $64.68 | 6,008 |
2019-12-17 | $15.69 | $16.01 | $15.66 | $15.90 | $63.09 | 11,406 |
2019-12-16 | $15.63 | $15.95 | $15.63 | $15.84 | $62.86 | 13,644 |
2019-12-13 | $15.76 | $16.01 | $15.24 | $15.40 | $61.11 | 28,597 |
2019-12-12 | $15.41 | $16.19 | $15.41 | $15.97 | $63.37 | 26,227 |
2019-12-11 | $15.38 | $15.41 | $15.12 | $15.24 | $60.48 | 19,863 |
2019-12-10 | $15.38 | $15.67 | $15.37 | $15.59 | $61.86 | 2,852 |
2019-12-09 | $15.46 | $15.61 | $15.45 | $15.60 | $61.90 | 4,857 |
2019-12-06 | $15.84 | $15.86 | $15.47 | $15.72 | $62.38 | 6,860 |
2019-12-05 | $15.59 | $15.59 | $15.35 | $15.41 | $61.15 | 9,399 |
2019-12-04 | $15.04 | $15.38 | $15.02 | $15.21 | $60.36 | 18,306 |
2019-12-03 | $15.16 | $15.20 | $14.60 | $14.77 | $58.61 | 43,478 |
2019-12-02 | $15.35 | $15.84 | $15.35 | $15.75 | $62.50 | 7,011 |
2019-11-29 | $15.16 | $15.37 | $15.12 | $15.17 | $60.20 | 14,562 |
2019-11-27 | $15.11 | $15.13 | $15.02 | $15.06 | $59.76 | 4,858 |
2019-11-26 | $14.95 | $14.97 | $14.78 | $14.93 | $59.24 | 13,011 |
2019-11-25 | $15.20 | $15.24 | $15.11 | $15.18 | $60.24 | 16,433 |
2019-11-22 | $15.32 | $15.39 | $15.23 | $15.32 | $60.79 | 9,847 |
2019-11-21 | $15.42 | $15.56 | $15.28 | $15.37 | $60.99 | 21,957 |
2019-11-20 | $15.34 | $15.36 | $15.05 | $15.12 | $60.00 | 13,438 |
2019-11-19 | $15.81 | $15.84 | $15.55 | $15.59 | $61.86 | 66,784 |
2019-11-18 | $15.90 | $16.00 | $15.77 | $15.97 | $63.37 | 20,478 |
2019-11-15 | $16.17 | $16.17 | $15.92 | $16.05 | $63.69 | 35,690 |
2019-11-14 | $16.04 | $16.09 | $15.82 | $16.01 | $63.53 | 43,636 |
2019-11-13 | $16.39 | $16.59 | $16.33 | $16.53 | $65.59 | 62,399 |
2019-11-12 | $16.99 | $17.16 | $16.74 | $16.83 | $66.78 | 20,727 |
2019-11-11 | $16.92 | $17.19 | $16.87 | $17.06 | $67.70 | 4,182 |
2019-11-08 | $17.03 | $17.16 | $16.68 | $17.12 | $67.94 | 56,226 |
2019-11-07 | $16.57 | $17.22 | $16.55 | $16.86 | $66.90 | 67,922 |
2019-11-06 | $16.00 | $16.22 | $15.87 | $16.01 | $63.53 | 39,831 |
2019-11-05 | $16.27 | $16.45 | $16.21 | $16.32 | $64.76 | 19,595 |
2019-11-04 | $15.70 | $15.85 | $15.61 | $15.77 | $62.58 | 33,474 |
2019-11-01 | $15.12 | $15.41 | $15.02 | $15.18 | $60.24 | 37,215 |
2019-10-31 | $15.27 | $15.30 | $14.88 | $15.03 | $59.64 | 81,663 |
2019-10-30 | $16.17 | $16.18 | $15.65 | $15.66 | $62.14 | 61,221 |
2019-10-29 | $16.27 | $16.43 | $16.22 | $16.36 | $64.92 | 25,389 |
2019-10-28 | $16.34 | $16.50 | $16.32 | $16.40 | $65.08 | 52,566 |
2019-10-25 | $15.66 | $16.02 | $15.64 | $15.99 | $63.45 | 23,858 |
2019-10-24 | $15.50 | $15.80 | $15.38 | $15.74 | $62.46 | 39,154 |
2019-10-23 | $15.44 | $15.68 | $15.36 | $15.65 | $62.10 | 15,724 |
2019-10-22 | $15.67 | $15.89 | $15.63 | $15.69 | $62.26 | 7,321 |
2019-10-21 | $15.95 | $16.05 | $15.81 | $15.99 | $63.45 | 6,303 |
2019-10-18 | $15.55 | $15.64 | $15.39 | $15.60 | $61.90 | 6,583 |
2019-10-17 | $15.63 | $15.67 | $15.35 | $15.59 | $61.86 | 30,733 |
2019-10-16 | $15.57 | $15.66 | $15.44 | $15.51 | $61.55 | 31,616 |
2019-10-15 | $15.20 | $15.60 | $15.15 | $15.55 | $61.71 | 30,408 |
2019-10-14 | $14.96 | $15.07 | $14.90 | $14.98 | $59.44 | 4,507 |
2019-10-11 | $15.14 | $15.50 | $15.13 | $15.30 | $60.71 | 60,087 |
2019-10-10 | $14.48 | $14.89 | $14.48 | $14.77 | $58.61 | 19,720 |
2019-10-09 | $14.04 | $14.28 | $14.04 | $14.15 | $56.15 | 22,280 |
2019-10-08 | $13.73 | $14.03 | $13.67 | $13.89 | $55.12 | 24,664 |
2019-10-07 | $13.89 | $14.01 | $13.78 | $14.00 | $55.55 | 8,075 |
2019-10-04 | $13.85 | $13.88 | $13.64 | $13.66 | $54.21 | 25,163 |
2019-10-03 | $14.22 | $14.23 | $13.74 | $13.95 | $55.36 | 45,402 |
2019-10-02 | $14.31 | $14.42 | $14.13 | $14.34 | $56.90 | 25,012 |
2019-10-01 | $15.04 | $15.08 | $14.25 | $14.43 | $57.26 | 71,891 |
2019-09-30 | $14.92 | $14.94 | $14.57 | $14.59 | $57.90 | 17,099 |
2019-09-27 | $14.75 | $14.85 | $14.64 | $14.67 | $58.21 | 11,100 |
2019-09-26 | $14.78 | $14.88 | $14.59 | $14.78 | $58.65 | 28,429 |
2019-09-25 | $14.54 | $15.16 | $14.49 | $15.09 | $59.88 | 123,003 |
2019-09-24 | $14.88 | $14.88 | $14.42 | $14.51 | $57.30 | 37,253 |
2019-09-23 | $14.94 | $15.09 | $14.65 | $15.05 | $59.43 | 81,417 |
2019-09-20 | $15.41 | $15.51 | $15.02 | $15.05 | $59.43 | 24,376 |
2019-09-19 | $15.40 | $15.65 | $15.33 | $15.63 | $61.72 | 44,994 |
2019-09-18 | $15.69 | $15.80 | $15.46 | $15.78 | $62.32 | 20,480 |
2019-09-17 | $16.23 | $16.33 | $15.79 | $15.97 | $63.07 | 29,532 |
2019-09-16 | $16.39 | $16.61 | $16.16 | $16.25 | $64.17 | 29,383 |
2019-09-13 | $16.30 | $16.89 | $16.17 | $16.88 | $66.66 | 34,881 |
2019-09-12 | $15.21 | $16.01 | $15.17 | $15.84 | $62.55 | 78,655 |
2019-09-11 | $15.58 | $15.58 | $15.34 | $15.54 | $61.37 | 13,808 |
2019-09-10 | $14.82 | $15.46 | $14.66 | $15.46 | $61.05 | 30,498 |
2019-09-09 | $14.50 | $14.68 | $14.46 | $14.67 | $57.93 | 19,870 |
2019-09-06 | $14.08 | $14.14 | $13.90 | $13.92 | $54.97 | 23,217 |
2019-09-05 | $13.97 | $14.47 | $13.96 | $14.21 | $56.12 | 52,805 |
2019-09-04 | $13.74 | $13.75 | $13.45 | $13.52 | $53.39 | 31,691 |
2019-09-03 | $13.58 | $13.73 | $13.18 | $13.57 | $53.59 | 23,035 |
2019-08-30 | $13.78 | $13.84 | $13.55 | $13.61 | $53.75 | 40,325 |
2019-08-29 | $13.62 | $13.91 | $13.60 | $13.60 | $53.71 | 37,535 |
2019-08-28 | $13.19 | $13.49 | $13.16 | $13.45 | $53.12 | 28,655 |
2019-08-27 | $13.80 | $13.80 | $13.48 | $13.50 | $53.31 | 28,781 |
2019-08-26 | $14.02 | $14.18 | $13.91 | $14.16 | $55.92 | 10,757 |
2019-08-23 | $14.72 | $14.72 | $13.88 | $13.96 | $55.13 | 28,519 |
2019-08-22 | $14.57 | $14.73 | $14.39 | $14.70 | $58.05 | 11,996 |
2019-08-21 | $14.38 | $14.49 | $14.06 | $14.41 | $56.91 | 16,277 |
2019-08-20 | $14.18 | $14.31 | $14.11 | $14.13 | $55.80 | 8,183 |
2019-08-19 | $14.70 | $14.71 | $14.40 | $14.56 | $57.50 | 32,386 |
2019-08-16 | $14.00 | $14.32 | $13.90 | $13.98 | $55.21 | 20,542 |
2019-08-15 | $14.03 | $14.11 | $13.28 | $13.63 | $53.83 | 69,252 |
2019-08-14 | $14.26 | $14.40 | $14.08 | $14.08 | $55.60 | 48,999 |
2019-08-13 | $14.69 | $15.26 | $14.67 | $15.12 | $59.71 | 45,784 |
2019-08-12 | $15.40 | $15.45 | $14.87 | $14.96 | $59.08 | 20,524 |
2019-08-09 | $15.75 | $15.99 | $15.44 | $15.96 | $63.03 | 6,893 |
2019-08-08 | $16.27 | $16.56 | $15.83 | $15.85 | $62.59 | 37,063 |
2019-08-07 | $15.13 | $16.00 | $14.95 | $15.93 | $62.91 | 46,620 |
2019-08-06 | $16.58 | $16.64 | $15.99 | $16.00 | $63.19 | 19,002 |
2019-08-05 | $16.62 | $16.80 | $16.34 | $16.36 | $64.61 | 29,375 |
2019-08-02 | $17.59 | $17.66 | $17.27 | $17.28 | $68.24 | 23,563 |
2019-08-01 | $18.60 | $18.81 | $17.67 | $17.75 | $70.10 | 55,373 |
2019-07-31 | $19.34 | $19.37 | $18.71 | $18.82 | $74.32 | 45,897 |
2019-07-30 | $19.21 | $19.46 | $19.21 | $19.31 | $76.26 | 23,254 |
2019-07-29 | $19.34 | $19.47 | $19.29 | $19.46 | $76.85 | 4,668 |
2019-07-26 | $19.35 | $19.54 | $19.35 | $19.45 | $76.81 | 7,985 |
2019-07-25 | $19.57 | $19.83 | $19.50 | $19.58 | $77.32 | 7,464 |
2019-07-24 | $19.38 | $19.43 | $19.27 | $19.32 | $76.30 | 4,926 |
2019-07-23 | $19.38 | $19.67 | $19.35 | $19.55 | $77.20 | 5,798 |
2019-07-22 | $19.07 | $19.27 | $19.06 | $19.25 | $76.02 | 2,191 |
2019-07-19 | $19.38 | $19.41 | $19.25 | $19.33 | $76.34 | 1,442 |
2019-07-18 | $19.44 | $19.53 | $19.07 | $19.20 | $75.82 | 9,143 |
2019-07-17 | $19.64 | $19.64 | $19.18 | $19.19 | $75.78 | 17,991 |
2019-07-16 | $20.02 | $20.11 | $19.83 | $19.84 | $78.35 | 6,438 |
2019-07-15 | $19.91 | $19.91 | $19.63 | $19.66 | $77.64 | 4,113 |
2019-07-12 | $20.17 | $20.21 | $19.96 | $20.00 | $78.98 | 10,910 |
2019-07-11 | $19.53 | $20.19 | $19.48 | $20.07 | $79.26 | 38,953 |
2019-07-10 | $19.13 | $19.42 | $19.06 | $19.28 | $76.14 | 7,904 |
2019-07-09 | $18.93 | $19.13 | $18.92 | $18.97 | $74.91 | 8,953 |
2019-07-08 | $18.74 | $18.94 | $18.70 | $18.94 | $74.80 | 2,686 |
2019-07-05 | $18.97 | $19.32 | $18.97 | $19.01 | $75.07 | 10,647 |
2019-07-03 | $18.60 | $18.60 | $18.29 | $18.31 | $72.31 | 7,211 |
2019-07-02 | $18.98 | $19.02 | $18.63 | $18.68 | $73.77 | 11,386 |
2019-07-01 | $18.96 | $19.36 | $18.90 | $19.09 | $75.39 | 9,847 |
2019-06-28 | $19.09 | $19.12 | $18.90 | $18.99 | $74.99 | 7,842 |
2019-06-27 | $19.21 | $19.31 | $18.85 | $18.95 | $74.84 | 5,708 |
2019-06-26 | $19.05 | $19.38 | $19.04 | $19.33 | $76.34 | 5,279 |
2019-06-25 | $19.01 | $19.02 | $18.87 | $18.95 | $74.84 | 25,080 |
2019-06-24 | $19.36 | $19.39 | $19.22 | $19.26 | $75.71 | 8,485 |
2019-06-21 | $19.21 | $19.71 | $19.21 | $19.70 | $77.44 | 13,133 |
2019-06-20 | $19.04 | $19.14 | $18.81 | $19.07 | $74.96 | 21,920 |
2019-06-19 | $19.48 | $19.59 | $19.14 | $19.21 | $75.52 | 6,969 |
2019-06-18 | $19.07 | $19.39 | $19.05 | $19.28 | $75.79 | 13,253 |
2019-06-17 | $19.70 | $19.83 | $19.55 | $19.58 | $76.97 | 3,746 |
2019-06-14 | $19.64 | $19.76 | $19.58 | $19.68 | $77.36 | 2,991 |
2019-06-13 | $19.90 | $19.93 | $19.80 | $19.81 | $77.87 | 7,778 |
2019-06-12 | $20.13 | $20.13 | $19.98 | $19.98 | $78.54 | 1,543 |
2019-06-11 | $20.15 | $20.15 | $20.00 | $20.03 | $78.74 | 5,094 |
2019-06-10 | $20.03 | $20.16 | $20.03 | $20.12 | $79.09 | 16,659 |
2019-06-07 | $19.48 | $19.62 | $19.39 | $19.52 | $76.73 | 7,721 |
2019-06-06 | $19.89 | $20.13 | $19.60 | $20.04 | $78.78 | 6,306 |
2019-06-05 | $20.07 | $20.25 | $19.99 | $20.25 | $79.60 | 18,086 |
2019-06-04 | $19.70 | $20.04 | $19.55 | $19.89 | $78.19 | 12,402 |
2019-06-03 | $19.48 | $19.61 | $19.19 | $19.25 | $75.67 | 17,955 |
2019-05-31 | $20.05 | $20.06 | $19.58 | $19.63 | $77.17 | 19,695 |
2019-05-30 | $20.81 | $20.95 | $20.38 | $20.38 | $80.11 | 6,371 |
2019-05-29 | $20.63 | $20.91 | $20.50 | $20.89 | $82.12 | 9,214 |
2019-05-28 | $21.32 | $21.40 | $21.02 | $21.09 | $82.91 | 17,948 |
2019-05-24 | $21.67 | $21.75 | $21.61 | $21.61 | $84.95 | 1,633 |
2019-05-23 | $22.05 | $22.05 | $21.40 | $21.63 | $85.03 | 9,413 |
2019-05-22 | $22.63 | $22.63 | $22.34 | $22.38 | $87.98 | 4,023 |
2019-05-21 | $22.72 | $22.87 | $22.67 | $22.77 | $89.51 | 19,015 |
2019-05-20 | $22.45 | $22.63 | $22.30 | $22.63 | $88.96 | 3,009 |
2019-05-17 | $22.34 | $22.61 | $22.34 | $22.47 | $88.33 | 2,511 |
2019-05-16 | $22.60 | $22.74 | $22.59 | $22.68 | $89.16 | 11,642 |
2019-05-15 | $22.35 | $22.57 | $22.32 | $22.40 | $88.06 | 3,799 |
2019-05-14 | $22.72 | $22.89 | $22.69 | $22.84 | $89.78 | 1,565 |
2019-05-13 | $22.82 | $22.89 | $22.54 | $22.60 | $88.84 | 9,533 |
2019-05-10 | $23.06 | $23.19 | $22.82 | $23.19 | $91.16 | 2,907 |
2019-05-09 | $23.01 | $23.26 | $22.85 | $23.04 | $90.57 | 5,563 |
2019-05-08 | $22.91 | $23.36 | $22.86 | $23.33 | $91.71 | 1,743 |
2019-05-07 | $23.31 | $23.31 | $22.92 | $23.03 | $90.53 | 11,858 |
2019-05-06 | $23.41 | $23.60 | $23.40 | $23.55 | $92.58 | 7,288 |
2019-05-03 | $23.74 | $23.90 | $23.63 | $23.77 | $93.44 | 3,429 |
2019-05-02 | $23.76 | $24.08 | $23.75 | $23.95 | $94.15 | 5,030 |
2019-05-01 | $23.75 | $23.77 | $23.29 | $23.62 | $92.85 | 7,673 |
2019-04-30 | $24.29 | $24.29 | $23.86 | $23.90 | $93.95 | 8,528 |
2019-04-29 | $24.12 | $24.36 | $24.10 | $24.26 | $95.37 | 2,134 |
2019-04-26 | $23.79 | $23.83 | $23.69 | $23.83 | $93.68 | 1,748 |
2019-04-25 | $24.00 | $24.18 | $23.93 | $24.05 | $94.54 | 3,630 |
2019-04-24 | $24.19 | $24.24 | $23.93 | $23.95 | $94.15 | 8,867 |
2019-04-23 | $24.48 | $24.62 | $24.46 | $24.55 | $96.51 | 3,378 |
2019-04-22 | $24.58 | $24.71 | $24.55 | $24.68 | $97.02 | 6,045 |
2019-04-18 | $24.37 | $24.41 | $24.23 | $24.28 | $95.45 | 4,212 |
2019-04-17 | $24.66 | $24.75 | $24.51 | $24.65 | $96.90 | 1,639 |
2019-04-16 | $24.52 | $24.74 | $24.49 | $24.70 | $97.08 | 3,867 |
2019-04-15 | $24.36 | $24.39 | $24.28 | $24.28 | $95.45 | 1,700 |
2019-04-12 | $24.32 | $24.45 | $24.22 | $24.40 | $95.92 | 9,526 |
2019-04-11 | $23.67 | $23.96 | $23.67 | $23.91 | $93.99 | 9,881 |
2019-04-10 | $23.47 | $23.56 | $23.35 | $23.48 | $92.30 | 5,469 |
2019-04-09 | $23.51 | $23.75 | $23.45 | $23.66 | $93.01 | 4,195 |
2019-04-08 | $23.71 | $23.88 | $23.71 | $23.85 | $93.76 | 4,701 |
2019-04-05 | $23.85 | $23.85 | $23.55 | $23.63 | $92.89 | 2,237 |
2019-04-04 | $23.83 | $23.91 | $23.69 | $23.69 | $93.13 | 1,800 |
2019-04-03 | $23.84 | $23.96 | $23.70 | $23.90 | $93.95 | 7,872 |
2019-04-02 | $23.33 | $23.46 | $23.23 | $23.29 | $91.55 | 2,040 |
2019-04-01 | $22.94 | $23.51 | $22.93 | $23.41 | $92.03 | 7,956 |
2019-03-29 | $22.83 | $22.83 | $22.44 | $22.45 | $88.25 | 10,777 |
2019-03-28 | $22.54 | $22.65 | $22.36 | $22.40 | $88.06 | 4,640 |
2019-03-27 | $22.96 | $22.96 | $22.50 | $22.62 | $88.92 | 18,023 |
2019-03-26 | $23.40 | $23.40 | $23.10 | $23.23 | $91.32 | 5,721 |
2019-03-25 | $23.35 | $23.44 | $22.75 | $23.14 | $90.96 | 17,994 |
2019-03-22 | $23.65 | $23.72 | $23.04 | $23.26 | $91.44 | 30,860 |
2019-03-21 | $24.43 | $24.51 | $24.33 | $24.43 | $96.04 | 12,060 |
2019-03-20 | $25.50 | $25.50 | $24.50 | $24.56 | $96.55 | 11,572 |
2019-03-19 | $25.54 | $25.68 | $25.32 | $25.37 | $99.47 | 8,034 |
2019-03-18 | $25.42 | $25.42 | $25.03 | $25.16 | $98.65 | 2,401 |
2019-03-15 | $25.15 | $25.38 | $25.05 | $25.21 | $98.84 | 4,270 |
2019-03-14 | $25.19 | $25.70 | $25.19 | $25.62 | $100.45 | 4,525 |
2019-03-13 | $25.18 | $25.24 | $25.07 | $25.15 | $98.61 | 6,237 |
2019-03-12 | $25.39 | $25.44 | $24.89 | $25.02 | $98.10 | 5,132 |
2019-03-11 | $25.37 | $25.61 | $25.37 | $25.51 | $100.02 | 4,119 |
2019-03-08 | $25.54 | $25.67 | $25.20 | $25.29 | $99.16 | 10,655 |
2019-03-07 | $25.80 | $25.80 | $25.47 | $25.55 | $100.17 | 10,724 |
2019-03-06 | $26.29 | $26.30 | $25.93 | $26.08 | $102.25 | 5,612 |
2019-03-05 | $26.68 | $26.72 | $26.35 | $26.35 | $103.31 | 4,445 |
2019-03-04 | $26.85 | $26.87 | $26.43 | $26.50 | $103.90 | 22,570 |
2019-03-01 | $26.71 | $27.13 | $26.58 | $27.11 | $106.29 | 7,661 |
2019-02-28 | $25.96 | $26.60 | $25.96 | $26.40 | $103.51 | 8,198 |
2019-02-27 | $25.76 | $26.18 | $25.76 | $26.10 | $102.33 | 8,494 |
2019-02-26 | $25.28 | $25.54 | $25.25 | $25.29 | $99.16 | 9,660 |
2019-02-25 | $25.67 | $25.82 | $25.62 | $25.62 | $100.45 | 4,358 |
2019-02-22 | $25.43 | $25.50 | $25.20 | $25.44 | $99.74 | 5,409 |
2019-02-21 | $25.74 | $25.94 | $25.68 | $25.84 | $101.31 | 6,629 |
2019-02-20 | $25.22 | $25.38 | $25.14 | $25.18 | $98.72 | 3,277 |
2019-02-19 | $24.86 | $25.16 | $24.81 | $24.98 | $97.95 | 7,544 |
2019-02-15 | $25.37 | $25.37 | $25.13 | $25.14 | $98.57 | 1,798 |
2019-02-14 | $25.17 | $25.41 | $24.99 | $25.25 | $99.00 | 3,033 |
2019-02-13 | $24.56 | $25.79 | $24.56 | $25.67 | $100.64 | 2,374 |
2019-02-12 | $25.32 | $25.58 | $25.28 | $25.39 | $99.55 | 4,211 |
2019-02-11 | $25.18 | $25.25 | $25.04 | $25.22 | $98.88 | 1,013 |
2019-02-08 | $25.00 | $25.12 | $24.84 | $24.92 | $97.70 | 5,266 |
2019-02-07 | $25.43 | $25.52 | $25.18 | $25.20 | $98.80 | 7,415 |
2019-02-06 | $25.57 | $25.81 | $25.48 | $25.75 | $100.96 | 3,295 |
2019-02-05 | $25.89 | $25.94 | $25.59 | $25.76 | $101.00 | 10,297 |
2019-02-04 | $26.07 | $26.34 | $26.05 | $26.09 | $102.29 | 27,331 |
2019-02-01 | $25.45 | $25.81 | $25.35 | $25.76 | $101.00 | 38,082 |
2019-01-31 | $25.56 | $25.62 | $25.15 | $25.32 | $99.27 | 10,126 |
2019-01-30 | $26.01 | $26.32 | $25.94 | $25.95 | $101.74 | 11,380 |
2019-01-29 | $26.19 | $26.25 | $25.87 | $25.89 | $101.51 | 10,885 |
2019-01-28 | $26.18 | $26.29 | $25.96 | $26.27 | $103.00 | 6,187 |
2019-01-25 | $26.15 | $26.29 | $26.10 | $26.15 | $102.53 | 5,706 |
2019-01-24 | $25.93 | $26.03 | $25.72 | $25.83 | $101.27 | 12,113 |
2019-01-23 | $26.57 | $26.63 | $26.17 | $26.30 | $103.11 | 5,505 |
2019-01-22 | $26.40 | $26.46 | $26.07 | $26.29 | $103.08 | 16,072 |
2019-01-18 | $26.61 | $26.94 | $26.47 | $26.78 | $105.00 | 28,403 |
2019-01-17 | $26.32 | $26.47 | $26.18 | $26.38 | $103.43 | 5,616 |
2019-01-16 | $26.75 | $26.79 | $26.25 | $26.40 | $103.51 | 8,282 |
2019-01-15 | $26.12 | $26.53 | $26.12 | $26.47 | $103.78 | 11,656 |
2019-01-14 | $25.93 | $26.30 | $25.90 | $26.20 | $102.72 | 16,826 |
2019-01-11 | $25.93 | $26.00 | $25.71 | $25.92 | $101.63 | 8,756 |
2019-01-10 | $25.63 | $26.39 | $25.56 | $26.19 | $102.68 | 16,133 |
2019-01-09 | $25.69 | $25.92 | $25.57 | $25.66 | $100.61 | 18,308 |
2019-01-08 | $25.38 | $25.57 | $25.31 | $25.52 | $100.06 | 3,100 |
2019-01-07 | $24.82 | $25.37 | $24.77 | $25.32 | $99.27 | 32,214 |
2019-01-04 | $24.99 | $25.37 | $24.87 | $25.09 | $98.37 | 17,259 |
2019-01-03 | $25.01 | $25.01 | $24.12 | $24.29 | $95.23 | 21,387 |
2019-01-02 | $25.62 | $25.63 | $25.15 | $25.15 | $98.61 | 8,321 |
2018-12-31 | $26.06 | $26.18 | $25.61 | $25.73 | $100.89 | 13,453 |
2018-12-28 | $26.22 | $26.23 | $25.82 | $25.82 | $101.23 | 12,772 |
2018-12-27 | $25.65 | $26.48 | $25.58 | $26.47 | $103.78 | 14,552 |
2018-12-26 | $25.82 | $26.49 | $25.61 | $26.49 | $103.86 | 6,257 |
2018-12-24 | $25.88 | $25.94 | $25.65 | $25.69 | $100.46 | 10,316 |
2018-12-21 | $25.81 | $26.27 | $25.81 | $26.11 | $102.10 | 20,849 |
2018-12-20 | $25.23 | $26.12 | $25.23 | $26.06 | $101.91 | 10,968 |
2018-12-19 | $26.48 | $26.55 | $25.46 | $25.76 | $100.73 | 26,879 |
2018-12-18 | $27.22 | $27.63 | $26.73 | $26.83 | $104.92 | 22,543 |
2018-12-17 | $27.59 | $27.59 | $27.21 | $27.30 | $106.76 | 7,712 |
2018-12-14 | $27.72 | $27.91 | $27.62 | $27.78 | $108.63 | 5,787 |
2018-12-13 | $27.81 | $28.10 | $27.75 | $28.06 | $109.73 | 4,497 |
2018-12-12 | $27.71 | $27.96 | $27.61 | $27.88 | $109.02 | 4,953 |
2018-12-11 | $27.42 | $27.62 | $27.19 | $27.48 | $107.46 | 4,334 |
2018-12-10 | $27.47 | $27.60 | $27.20 | $27.47 | $107.42 | 15,430 |
2018-12-07 | $28.17 | $28.38 | $27.71 | $27.74 | $108.48 | 35,428 |
2018-12-06 | $27.75 | $27.98 | $27.29 | $27.97 | $109.38 | 31,349 |
2018-12-04 | $28.94 | $29.11 | $27.54 | $28.18 | $110.20 | 72,527 |
2018-12-03 | $30.32 | $30.60 | $29.66 | $29.66 | $115.98 | 18,713 |
2018-11-30 | $30.32 | $30.59 | $30.28 | $30.30 | $118.49 | 11,375 |
2018-11-29 | $30.62 | $30.89 | $30.38 | $30.65 | $119.86 | 10,499 |
2018-11-28 | $30.73 | $31.06 | $30.60 | $31.04 | $121.38 | 10,323 |
2018-11-27 | $30.71 | $30.71 | $30.37 | $30.57 | $119.54 | 4,309 |
2018-11-26 | $30.65 | $30.73 | $30.53 | $30.65 | $119.86 | 5,564 |
2018-11-23 | $30.00 | $30.48 | $29.97 | $30.43 | $119.00 | 1,538 |
2018-11-21 | $30.64 | $30.95 | $30.51 | $30.52 | $119.35 | 2,923 |
2018-11-20 | $30.38 | $30.55 | $30.22 | $30.51 | $119.31 | 10,532 |
2018-11-19 | $31.07 | $31.07 | $30.52 | $30.56 | $119.50 | 24,452 |
2018-11-16 | $31.16 | $31.31 | $30.66 | $30.78 | $120.36 | 7,199 |
2018-11-15 | $31.02 | $31.55 | $30.94 | $31.30 | $122.40 | 6,694 |
2018-11-14 | $31.81 | $31.91 | $30.94 | $31.27 | $122.28 | 8,983 |
2018-11-13 | $31.55 | $31.78 | $31.33 | $31.37 | $122.67 | 25,964 |
2018-11-12 | $31.28 | $31.31 | $31.07 | $31.18 | $121.93 | 5,472 |
2018-11-09 | $32.43 | $32.43 | $31.74 | $31.86 | $124.59 | 14,658 |
2018-11-08 | $32.22 | $32.68 | $32.20 | $32.62 | $127.56 | 30,448 |
2018-11-07 | $31.98 | $32.63 | $31.79 | $32.56 | $127.33 | 38,576 |
2018-11-06 | $32.48 | $32.71 | $32.35 | $32.70 | $127.87 | 14,521 |
2018-11-05 | $32.61 | $32.68 | $32.37 | $32.59 | $127.44 | 54,332 |
2018-11-02 | $32.01 | $33.06 | $31.94 | $32.97 | $128.93 | 75,793 |
2018-11-01 | $32.28 | $32.28 | $31.67 | $31.79 | $124.31 | 40,289 |
2018-10-31 | $31.75 | $32.17 | $31.56 | $31.90 | $124.74 | 27,905 |
2018-10-30 | $31.29 | $31.50 | $31.09 | $31.37 | $122.67 | 21,427 |
2018-10-29 | $30.81 | $31.31 | $30.73 | $30.91 | $120.87 | 21,025 |
2018-10-26 | $30.79 | $30.86 | $30.43 | $30.70 | $120.05 | 24,035 |
2018-10-25 | $31.08 | $31.31 | $30.93 | $31.29 | $122.36 | 12,373 |
2018-10-24 | $31.26 | $31.30 | $30.84 | $30.89 | $120.79 | 26,128 |
2018-10-23 | $30.83 | $31.64 | $30.65 | $31.59 | $123.53 | 31,320 |
2018-10-22 | $31.57 | $31.88 | $31.46 | $31.88 | $124.67 | 18,810 |
2018-10-19 | $31.66 | $31.99 | $31.57 | $31.76 | $124.20 | 16,274 |
2018-10-18 | $31.83 | $31.88 | $31.21 | $31.53 | $123.30 | 28,282 |
2018-10-17 | $30.96 | $31.51 | $30.89 | $31.51 | $123.22 | 17,190 |
2018-10-16 | $31.15 | $31.35 | $30.93 | $30.99 | $121.19 | 12,853 |
2018-10-15 | $30.99 | $31.25 | $30.86 | $31.11 | $121.65 | 25,345 |
2018-10-12 | $31.17 | $31.22 | $30.69 | $31.13 | $121.73 | 35,641 |
2018-10-11 | $31.49 | $31.68 | $30.53 | $30.74 | $120.21 | 82,642 |
2018-10-10 | $32.23 | $32.53 | $31.88 | $31.92 | $124.82 | 63,102 |
2018-10-09 | $32.25 | $32.29 | $31.65 | $31.67 | $123.84 | 21,025 |
2018-10-08 | $32.39 | $32.64 | $32.24 | $32.62 | $127.56 | 27,410 |
2018-10-05 | $32.02 | $32.66 | $31.78 | $32.29 | $126.27 | 59,632 |
2018-10-04 | $31.40 | $31.71 | $31.20 | $31.49 | $123.14 | 60,098 |
2018-10-03 | $29.70 | $31.28 | $29.66 | $30.81 | $120.48 | 62,250 |
2018-10-02 | $29.43 | $29.46 | $29.09 | $29.25 | $114.38 | 19,335 |
2018-10-01 | $29.47 | $29.82 | $29.32 | $29.81 | $116.57 | 14,633 |
2018-09-28 | $28.74 | $29.19 | $28.73 | $29.19 | $114.15 | 13,938 |
2018-09-27 | $29.20 | $29.29 | $28.90 | $28.93 | $113.13 | 24,259 |
2018-09-26 | $29.43 | $29.62 | $28.92 | $28.97 | $113.29 | 29,033 |
2018-09-25 | $29.83 | $29.87 | $29.65 | $29.65 | $115.77 | 11,651 |
2018-09-24 | $29.59 | $29.59 | $29.21 | $29.53 | $115.30 | 21,977 |
2018-09-21 | $29.54 | $29.54 | $29.20 | $29.28 | $114.32 | 6,813 |
2018-09-20 | $29.73 | $29.78 | $29.20 | $29.29 | $114.36 | 33,013 |
2018-09-19 | $29.32 | $29.99 | $29.32 | $29.65 | $115.77 | 23,824 |
2018-09-18 | $28.64 | $29.27 | $28.64 | $29.15 | $113.81 | 18,055 |
2018-09-17 | $28.54 | $28.59 | $28.13 | $28.24 | $110.26 | 20,833 |
2018-09-14 | $28.36 | $28.42 | $28.02 | $28.25 | $110.30 | 18,479 |
2018-09-13 | $27.70 | $27.96 | $27.58 | $27.88 | $108.85 | 21,193 |
2018-09-12 | $27.90 | $27.98 | $27.82 | $27.95 | $109.13 | 18,400 |
2018-09-11 | $27.89 | $28.21 | $27.83 | $28.14 | $109.87 | 9,722 |
2018-09-10 | $27.81 | $27.81 | $27.55 | $27.58 | $107.68 | 5,665 |
2018-09-07 | $27.74 | $27.95 | $27.68 | $27.85 | $108.74 | 19,013 |
2018-09-06 | $27.40 | $27.45 | $27.04 | $27.13 | $105.93 | 28,777 |
2018-09-05 | $27.40 | $27.54 | $27.29 | $27.47 | $107.25 | 28,190 |
2018-09-04 | $27.23 | $27.42 | $27.22 | $27.29 | $106.55 | 19,132 |
2018-08-31 | $26.18 | $26.82 | $26.16 | $26.76 | $104.48 | 15,157 |
2018-08-30 | $26.54 | $26.69 | $26.47 | $26.51 | $103.51 | 9,618 |
2018-08-29 | $26.80 | $27.01 | $26.67 | $26.73 | $104.36 | 8,133 |
2018-08-28 | $26.70 | $26.96 | $26.70 | $26.84 | $104.79 | 5,728 |
2018-08-27 | $26.25 | $26.40 | $26.24 | $26.35 | $102.88 | 8,690 |
2018-08-24 | $26.37 | $26.42 | $25.90 | $25.93 | $101.24 | 12,375 |
2018-08-23 | $26.07 | $26.23 | $26.00 | $26.05 | $101.71 | 10,877 |
2018-08-22 | $26.04 | $26.31 | $26.03 | $26.16 | $102.14 | 17,723 |
2018-08-21 | $26.47 | $26.62 | $26.38 | $26.46 | $103.31 | 16,678 |
2018-08-20 | $26.31 | $26.35 | $26.12 | $26.20 | $102.30 | 27,392 |
2018-08-17 | $26.62 | $26.83 | $26.47 | $26.71 | $104.29 | 12,063 |
2018-08-16 | $26.85 | $27.15 | $26.78 | $26.83 | $104.76 | 39,273 |
2018-08-15 | $26.99 | $27.00 | $26.65 | $26.84 | $104.79 | 9,541 |
2018-08-14 | $27.01 | $27.35 | $27.01 | $27.31 | $106.63 | 18,785 |
2018-08-13 | $27.22 | $27.24 | $26.94 | $27.08 | $105.73 | 18,820 |
2018-08-10 | $27.15 | $27.19 | $26.68 | $26.93 | $105.15 | 18,578 |
2018-08-09 | $27.91 | $27.99 | $27.49 | $27.52 | $107.45 | 37,865 |
2018-08-08 | $28.31 | $28.34 | $28.08 | $28.23 | $110.22 | 8,460 |
2018-08-07 | $28.06 | $28.38 | $28.05 | $28.32 | $110.57 | 11,331 |
2018-08-06 | $27.74 | $27.91 | $27.54 | $27.90 | $108.93 | 9,605 |
2018-08-03 | $28.21 | $28.21 | $27.90 | $27.93 | $109.05 | 22,376 |
2018-08-02 | $28.34 | $28.56 | $28.28 | $28.33 | $110.61 | 21,905 |
2018-08-01 | $28.59 | $28.74 | $28.22 | $28.42 | $110.96 | 41,565 |
2018-07-31 | $27.77 | $27.86 | $27.66 | $27.77 | $108.43 | 21,535 |
2018-07-30 | $28.26 | $28.29 | $27.97 | $28.22 | $110.18 | 21,336 |
2018-07-27 | $27.75 | $27.91 | $27.74 | $27.89 | $108.89 | 3,308 |
2018-07-26 | $27.72 | $28.14 | $27.67 | $28.06 | $109.56 | 13,312 |
2018-07-25 | $27.42 | $28.05 | $27.36 | $27.92 | $109.01 | 53,663 |
2018-07-24 | $28.04 | $28.14 | $27.65 | $27.73 | $108.27 | 51,944 |
2018-07-23 | $27.30 | $28.11 | $27.30 | $28.02 | $109.40 | 43,380 |
2018-07-20 | $26.53 | $27.09 | $26.53 | $27.04 | $105.58 | 43,680 |
2018-07-19 | $26.40 | $26.40 | $25.96 | $26.10 | $101.91 | 12,809 |
2018-07-18 | $26.20 | $26.61 | $26.20 | $26.61 | $103.90 | 12,108 |
2018-07-17 | $26.05 | $26.29 | $26.00 | $26.26 | $102.53 | 68,381 |
2018-07-16 | $26.13 | $26.46 | $26.09 | $26.11 | $101.94 | 23,082 |
2018-07-13 | $25.88 | $25.95 | $25.71 | $25.75 | $100.54 | 8,153 |
2018-07-12 | $26.12 | $26.12 | $25.95 | $25.98 | $101.44 | 5,201 |
2018-07-11 | $25.95 | $26.17 | $25.88 | $25.95 | $101.32 | 13,980 |
2018-07-10 | $26.30 | $26.34 | $26.15 | $26.25 | $102.49 | 8,176 |
2018-07-09 | $26.22 | $26.31 | $26.13 | $26.25 | $102.49 | 24,777 |
2018-07-06 | $25.78 | $25.91 | $25.65 | $25.77 | $100.62 | 9,072 |
2018-07-05 | $26.18 | $26.20 | $25.90 | $26.03 | $101.63 | 22,145 |
2018-07-03 | $26.50 | $26.50 | $26.21 | $26.23 | $102.41 | 4,102 |
2018-07-02 | $26.39 | $26.66 | $26.28 | $26.63 | $103.97 | 36,944 |
2018-06-29 | $26.31 | $26.62 | $26.08 | $26.59 | $103.82 | 36,830 |
2018-06-28 | $26.30 | $26.47 | $26.27 | $26.33 | $102.80 | 11,784 |
2018-06-27 | $26.53 | $26.65 | $26.27 | $26.30 | $102.69 | 22,415 |
2018-06-26 | $27.20 | $27.27 | $27.04 | $27.09 | $105.77 | 15,905 |
2018-06-25 | $27.26 | $27.28 | $26.97 | $27.19 | $106.16 | 58,375 |
2018-06-22 | $27.66 | $27.66 | $27.29 | $27.33 | $106.71 | 15,693 |
2018-06-21 | $27.45 | $27.52 | $27.22 | $27.35 | $106.79 | 18,970 |
2018-06-20 | $27.17 | $27.78 | $27.17 | $27.78 | $108.46 | 18,060 |
2018-06-19 | $27.03 | $27.20 | $26.85 | $27.07 | $105.69 | 46,425 |
2018-06-18 | $27.37 | $27.66 | $27.31 | $27.51 | $107.41 | 63,783 |
2018-06-15 | $27.12 | $27.47 | $26.94 | $27.46 | $107.22 | 76,997 |
2018-06-14 | $27.82 | $28.04 | $27.50 | $27.52 | $107.45 | 19,856 |
2018-06-13 | $28.10 | $28.63 | $27.97 | $28.23 | $110.22 | 30,498 |
2018-06-12 | $28.45 | $28.45 | $28.07 | $28.16 | $109.95 | 53,978 |
2018-06-11 | $28.33 | $28.41 | $28.12 | $28.18 | $110.03 | 17,219 |
2018-06-08 | $27.97 | $28.05 | $27.76 | $28.01 | $109.36 | 19,359 |
2018-06-07 | $28.50 | $28.53 | $27.30 | $27.73 | $108.27 | 57,288 |
2018-06-06 | $28.34 | $28.77 | $28.34 | $28.55 | $111.47 | 55,620 |
2018-06-05 | $27.71 | $27.93 | $27.58 | $27.85 | $108.74 | 46,507 |
2018-06-04 | $27.60 | $28.15 | $27.60 | $28.15 | $109.91 | 20,545 |
2018-06-01 | $27.58 | $27.77 | $27.22 | $27.50 | $107.37 | 31,505 |
2018-05-31 | $26.87 | $27.21 | $26.56 | $27.08 | $105.73 | 78,534 |
2018-05-30 | $27.21 | $27.33 | $26.89 | $26.94 | $105.18 | 29,922 |
2018-05-29 | $27.40 | $27.63 | $26.16 | $26.37 | $102.96 | 93,392 |
2018-05-25 | $28.25 | $28.34 | $28.09 | $28.18 | $110.03 | 37,474 |
2018-05-24 | $28.90 | $28.94 | $28.64 | $28.78 | $112.37 | 116,978 |
2018-05-23 | $29.58 | $29.65 | $29.33 | $29.44 | $114.95 | 44,903 |
2018-05-22 | $29.96 | $30.27 | $29.94 | $30.11 | $117.56 | 32,253 |
2018-05-21 | $30.10 | $30.22 | $29.89 | $29.97 | $117.02 | 50,993 |
2018-05-18 | $30.57 | $30.57 | $29.95 | $30.00 | $117.13 | 36,352 |
2018-05-17 | $30.48 | $30.89 | $30.36 | $30.83 | $120.37 | 17,776 |
2018-05-16 | $29.82 | $30.35 | $29.76 | $30.35 | $118.50 | 41,617 |
2018-05-15 | $29.75 | $30.42 | $29.75 | $29.97 | $117.02 | 35,519 |
2018-05-14 | $28.87 | $29.01 | $28.73 | $28.99 | $113.19 | 15,953 |
2018-05-11 | $28.45 | $28.79 | $28.45 | $28.55 | $111.47 | 7,447 |
2018-05-10 | $29.00 | $29.16 | $28.72 | $28.73 | $112.17 | 38,939 |
2018-05-09 | $29.35 | $29.42 | $29.14 | $29.41 | $114.83 | 15,594 |
2018-05-08 | $29.03 | $29.18 | $28.73 | $28.90 | $112.84 | 17,984 |
2018-05-07 | $28.71 | $28.85 | $28.71 | $28.81 | $112.49 | 5,589 |
2018-05-04 | $28.57 | $29.06 | $28.54 | $28.70 | $112.06 | 23,376 |
2018-05-03 | $28.77 | $28.89 | $28.49 | $28.84 | $112.60 | 12,179 |
2018-05-02 | $28.93 | $29.22 | $28.81 | $29.21 | $114.05 | 8,779 |
2018-05-01 | $28.91 | $29.22 | $28.90 | $29.08 | $113.54 | 14,137 |
2018-04-30 | $28.84 | $28.91 | $28.48 | $28.74 | $112.21 | 37,738 |
2018-04-27 | $29.19 | $29.19 | $28.91 | $28.98 | $113.15 | 13,837 |
2018-04-26 | $29.78 | $29.92 | $29.50 | $29.60 | $115.57 | 61,261 |
2018-04-25 | $30.05 | $30.41 | $29.88 | $30.23 | $118.03 | 25,294 |
2018-04-24 | $29.40 | $29.79 | $29.31 | $29.66 | $115.80 | 31,601 |
2018-04-23 | $29.43 | $29.55 | $29.16 | $29.23 | $114.13 | 26,946 |
2018-04-20 | $28.96 | $29.28 | $28.79 | $29.25 | $114.20 | 18,600 |
2018-04-19 | $28.57 | $28.97 | $28.52 | $28.61 | $111.71 | 19,360 |
2018-04-18 | $27.30 | $27.97 | $27.25 | $27.97 | $109.21 | 10,375 |
2018-04-17 | $27.53 | $27.60 | $27.07 | $27.27 | $106.47 | 17,425 |
2018-04-16 | $27.92 | $28.03 | $27.50 | $27.53 | $107.49 | 9,706 |
2018-04-13 | $27.79 | $27.80 | $27.42 | $27.52 | $107.45 | 11,928 |
2018-04-12 | $27.44 | $27.85 | $27.44 | $27.72 | $108.23 | 31,846 |
2018-04-11 | $26.90 | $27.25 | $26.83 | $27.12 | $105.89 | 50,697 |
2018-04-10 | $27.28 | $27.59 | $27.22 | $27.38 | $106.90 | 16,353 |
2018-04-09 | $27.72 | $27.90 | $27.26 | $27.26 | $106.43 | 9,979 |
2018-04-06 | $27.67 | $27.95 | $27.32 | $27.37 | $106.86 | 25,153 |
2018-04-05 | $28.12 | $28.33 | $28.00 | $28.31 | $110.53 | 36,042 |
2018-04-04 | $27.23 | $27.72 | $27.17 | $27.70 | $108.15 | 33,163 |
2018-04-03 | $27.25 | $27.56 | $27.18 | $27.54 | $107.53 | 16,829 |
2018-04-02 | $27.19 | $27.36 | $26.59 | $26.92 | $105.11 | 38,628 |
2018-03-29 | $27.26 | $27.28 | $26.75 | $27.01 | $105.46 | 41,622 |
2018-03-28 | $27.32 | $27.62 | $27.21 | $27.47 | $107.25 | 29,287 |
2018-03-27 | $28.45 | $28.45 | $27.54 | $27.62 | $107.84 | 40,977 |
2018-03-26 | $28.32 | $28.58 | $28.02 | $28.52 | $111.35 | 19,026 |
2018-03-23 | $28.58 | $28.60 | $28.06 | $28.22 | $110.18 | 39,320 |
2018-03-22 | $28.07 | $28.54 | $27.72 | $28.14 | $109.87 | 45,840 |
2018-03-21 | $29.36 | $29.64 | $28.79 | $28.97 | $113.11 | 32,193 |
2018-03-20 | $29.12 | $29.15 | $28.90 | $29.10 | $113.62 | 20,757 |
2018-03-19 | $28.91 | $28.92 | $28.40 | $28.73 | $112.17 | 17,364 |
2018-03-16 | $28.48 | $28.66 | $28.36 | $28.50 | $111.28 | 48,731 |
2018-03-15 | $28.17 | $28.39 | $27.98 | $28.15 | $109.91 | 61,662 |
2018-03-14 | $28.73 | $28.75 | $28.02 | $28.15 | $109.91 | 44,139 |
2018-03-13 | $29.06 | $29.40 | $28.75 | $28.86 | $112.68 | 34,204 |
2018-03-12 | $29.58 | $29.64 | $29.31 | $29.32 | $114.48 | 13,599 |
2018-03-09 | $29.80 | $30.10 | $29.60 | $29.87 | $116.62 | 17,763 |
2018-03-08 | $29.54 | $29.54 | $29.05 | $29.28 | $114.32 | 9,400 |
2018-03-07 | $29.37 | $29.81 | $29.30 | $29.81 | $116.39 | 10,018 |
2018-03-06 | $29.54 | $29.66 | $29.28 | $29.66 | $115.80 | 13,624 |
2018-03-05 | $29.24 | $30.03 | $29.21 | $29.77 | $116.23 | 17,536 |
2018-03-02 | $29.07 | $29.67 | $29.07 | $29.55 | $115.38 | 31,619 |
2018-03-01 | $29.48 | $29.65 | $28.60 | $28.85 | $112.64 | 56,531 |
2018-02-28 | $29.59 | $29.76 | $29.34 | $29.37 | $114.67 | 45,743 |
2018-02-27 | $29.54 | $30.52 | $29.54 | $29.94 | $116.90 | 22,867 |
2018-02-26 | $29.43 | $29.97 | $29.34 | $29.88 | $116.66 | 30,976 |
2018-02-23 | $30.05 | $30.17 | $29.73 | $29.89 | $116.70 | 17,142 |
2018-02-22 | $30.53 | $30.80 | $30.22 | $30.66 | $119.71 | 44,862 |
2018-02-21 | $29.83 | $31.13 | $29.83 | $30.97 | $120.92 | 22,483 |
2018-02-20 | $29.83 | $30.18 | $29.66 | $29.89 | $116.70 | 18,418 |
2018-02-16 | $29.22 | $29.74 | $29.09 | $29.49 | $115.14 | 26,631 |
2018-02-15 | $29.82 | $29.97 | $29.37 | $29.91 | $116.78 | 53,432 |
2018-02-14 | $29.66 | $30.42 | $29.62 | $30.23 | $118.03 | 21,959 |
2018-02-13 | $29.49 | $29.68 | $29.26 | $29.31 | $114.44 | 12,164 |
2018-02-12 | $29.55 | $29.84 | $29.03 | $29.64 | $115.73 | 44,564 |
2018-02-09 | $29.95 | $30.14 | $29.20 | $30.09 | $117.48 | 36,626 |
2018-02-08 | $29.97 | $30.10 | $29.00 | $29.46 | $115.02 | 80,669 |
2018-02-07 | $28.48 | $29.56 | $28.26 | $29.37 | $114.67 | 91,117 |
2018-02-06 | $28.24 | $28.73 | $27.90 | $28.52 | $111.35 | 90,762 |
2018-02-05 | $29.18 | $29.53 | $27.26 | $27.97 | $109.21 | 123,630 |
2018-02-02 | $28.49 | $29.13 | $28.33 | $28.86 | $112.68 | 143,312 |
2018-02-01 | $26.90 | $28.10 | $26.87 | $28.05 | $109.52 | 26,821 |
2018-01-31 | $26.76 | $27.40 | $26.72 | $26.85 | $104.83 | 66,960 |
2018-01-30 | $27.18 | $27.58 | $27.16 | $27.33 | $106.71 | 36,983 |
2018-01-29 | $26.79 | $27.17 | $26.79 | $26.84 | $104.79 | 21,684 |
2018-01-26 | $26.27 | $26.63 | $26.24 | $26.42 | $103.15 | 15,437 |
2018-01-25 | $26.63 | $26.85 | $25.99 | $26.02 | $101.59 | 59,236 |
2018-01-24 | $26.83 | $27.03 | $26.64 | $26.72 | $104.33 | 24,934 |
2018-01-23 | $26.24 | $26.53 | $25.95 | $26.24 | $102.45 | 14,812 |
2018-01-22 | $26.53 | $26.71 | $26.27 | $26.60 | $103.86 | 29,945 |
2018-01-19 | $26.47 | $26.75 | $26.39 | $26.68 | $104.17 | 20,928 |
2018-01-18 | $26.15 | $26.38 | $25.95 | $26.27 | $102.57 | 22,191 |
2018-01-17 | $25.40 | $25.67 | $25.06 | $25.52 | $99.64 | 18,191 |
2018-01-16 | $25.38 | $25.74 | $25.30 | $25.43 | $99.29 | 14,390 |
2018-01-12 | $26.08 | $26.13 | $25.62 | $25.73 | $100.46 | 20,102 |
2018-01-11 | $26.37 | $26.49 | $25.70 | $25.87 | $101.01 | 68,354 |
2018-01-10 | $26.84 | $26.90 | $25.72 | $26.17 | $102.18 | 34,078 |
2018-01-09 | $25.59 | $26.17 | $25.59 | $26.14 | $102.06 | 9,004 |
2018-01-08 | $24.86 | $25.34 | $24.84 | $25.09 | $97.96 | 6,779 |
2018-01-05 | $24.93 | $25.25 | $24.80 | $25.04 | $97.77 | 14,535 |
2018-01-04 | $25.06 | $25.22 | $24.77 | $24.81 | $96.87 | 7,329 |
2018-01-03 | $24.82 | $25.11 | $24.72 | $24.80 | $96.83 | 29,960 |
2018-01-02 | $24.58 | $25.38 | $24.58 | $25.14 | $98.16 | 22,205 |
2017-12-29 | $24.57 | $24.58 | $24.22 | $24.30 | $94.88 | 33,058 |
2017-12-28 | $24.51 | $24.66 | $24.43 | $24.48 | $95.58 | 21,527 |
2017-12-27 | $25.03 | $25.04 | $24.30 | $24.39 | $95.23 | 27,188 |
2017-12-26 | $25.51 | $25.51 | $25.17 | $25.38 | $99.09 | 9,031 |
2017-12-22 | $25.67 | $25.75 | $25.58 | $25.60 | $99.95 | 9,315 |
2017-12-21 | $26.08 | $26.09 | $25.54 | $25.71 | $100.38 | 53,089 |
2017-12-20 | $26.08 | $26.29 | $25.85 | $26.17 | $102.18 | 32,086 |
2017-12-19 | $24.87 | $25.58 | $24.86 | $25.31 | $98.82 | 74,886 |
2017-12-18 | $23.94 | $24.54 | $23.94 | $24.41 | $95.31 | 18,361 |
2017-12-15 | $24.03 | $24.15 | $23.61 | $23.74 | $92.69 | 23,612 |
2017-12-14 | $24.45 | $24.59 | $23.94 | $23.98 | $93.63 | 16,225 |
2017-12-13 | $24.60 | $24.71 | $24.29 | $24.29 | $94.84 | 63,289 |
2017-12-12 | $25.00 | $25.27 | $24.84 | $24.87 | $97.10 | 32,049 |
2017-12-11 | $24.60 | $24.85 | $24.46 | $24.85 | $97.02 | 35,526 |
2017-12-08 | $24.75 | $24.92 | $24.68 | $24.71 | $96.48 | 8,817 |
2017-12-07 | $23.95 | $24.88 | $23.89 | $24.65 | $96.24 | 27,957 |
2017-12-06 | $23.99 | $24.13 | $23.81 | $24.10 | $94.10 | 8,953 |
2017-12-05 | $24.83 | $24.83 | $24.25 | $24.34 | $95.03 | 8,375 |
2017-12-04 | $25.14 | $25.25 | $24.71 | $24.73 | $96.56 | 25,890 |
2017-12-01 | $25.17 | $25.60 | $24.15 | $24.74 | $96.60 | 25,736 |
2017-11-30 | $25.70 | $26.18 | $25.59 | $25.80 | $100.73 | 11,173 |
2017-11-29 | $25.51 | $25.78 | $25.46 | $25.56 | $99.80 | 16,293 |
2017-11-28 | $24.84 | $24.95 | $24.61 | $24.81 | $96.87 | 9,758 |
2017-11-27 | $24.89 | $25.02 | $24.75 | $24.96 | $97.45 | 3,605 |
2017-11-24 | $24.72 | $24.84 | $24.70 | $24.83 | $96.95 | 3,372 |
2017-11-22 | $24.91 | $24.94 | $24.60 | $24.60 | $96.05 | 3,414 |
2017-11-21 | $24.61 | $25.08 | $24.54 | $24.83 | $96.95 | 19,554 |
2017-11-20 | $25.31 | $25.31 | $25.06 | $25.07 | $97.88 | 11,768 |
2017-11-17 | $25.25 | $25.27 | $24.99 | $25.03 | $97.73 | 11,926 |
2017-11-16 | $25.27 | $25.63 | $25.07 | $25.63 | $100.07 | 8,857 |
2017-11-15 | $25.21 | $25.45 | $24.87 | $24.87 | $97.10 | 22,015 |
2017-11-14 | $26.00 | $26.00 | $25.71 | $25.75 | $100.54 | 12,466 |
2017-11-13 | $25.99 | $26.28 | $25.99 | $26.26 | $102.53 | 22,214 |
2017-11-10 | $26.11 | $26.51 | $26.02 | $26.45 | $103.27 | 24,102 |
2017-11-09 | $25.39 | $25.57 | $25.22 | $25.32 | $98.86 | 20,270 |
2017-11-08 | $24.91 | $25.17 | $24.82 | $25.11 | $98.04 | 2,926 |
2017-11-07 | $25.15 | $25.19 | $24.87 | $24.94 | $97.38 | 13,875 |
2017-11-06 | $25.34 | $25.44 | $25.19 | $25.23 | $98.51 | 7,844 |
2017-11-03 | $25.60 | $25.79 | $25.49 | $25.50 | $99.56 | 20,300 |
2017-11-02 | $25.92 | $25.94 | $25.60 | $25.71 | $100.37 | 8,542 |
2017-11-01 | $26.33 | $26.35 | $25.82 | $26.08 | $101.83 | 9,267 |
2017-10-31 | $26.36 | $26.43 | $26.30 | $26.41 | $103.12 | 11,104 |
2017-10-30 | $26.81 | $26.99 | $26.36 | $26.36 | $102.92 | 8,691 |
2017-10-27 | $27.40 | $27.52 | $27.17 | $27.20 | $106.20 | 20,001 |
2017-10-26 | $27.35 | $27.84 | $26.05 | $27.72 | $108.23 | 14,331 |
2017-10-25 | $27.71 | $27.75 | $27.39 | $27.46 | $107.22 | 17,105 |
2017-10-24 | $27.13 | $27.27 | $26.98 | $27.08 | $105.73 | 11,742 |
2017-10-23 | $26.65 | $26.66 | $26.41 | $26.57 | $103.74 | 27,966 |
2017-10-20 | $26.75 | $26.94 | $26.61 | $26.75 | $104.44 | 32,734 |
2017-10-19 | $25.65 | $25.90 | $25.52 | $25.85 | $100.93 | 6,661 |
2017-10-18 | $26.11 | $26.25 | $26.04 | $26.10 | $101.91 | 5,920 |
2017-10-17 | $25.89 | $25.89 | $25.43 | $25.53 | $99.68 | 15,075 |
2017-10-16 | $25.71 | $25.86 | $25.59 | $25.66 | $100.19 | 6,611 |
2017-10-13 | $25.75 | $26.01 | $25.55 | $25.57 | $99.84 | 8,748 |
2017-10-12 | $26.39 | $26.60 | $26.12 | $26.12 | $101.98 | 17,691 |
2017-10-11 | $26.38 | $26.55 | $26.31 | $26.47 | $103.35 | 14,283 |
2017-10-10 | $26.68 | $26.69 | $26.21 | $26.67 | $104.13 | 13,084 |
2017-10-09 | $26.86 | $26.96 | $26.73 | $26.80 | $104.64 | 3,137 |
2017-10-06 | $27.26 | $27.41 | $26.76 | $27.01 | $105.46 | 16,533 |
2017-10-05 | $26.68 | $26.94 | $26.68 | $26.78 | $104.56 | 4,055 |
2017-10-04 | $26.40 | $26.83 | $26.40 | $26.56 | $103.71 | 3,093 |
2017-10-03 | $26.78 | $26.78 | $26.43 | $26.46 | $103.31 | 6,268 |
2017-10-02 | $26.20 | $26.58 | $26.10 | $26.58 | $103.78 | 23,879 |
2017-09-29 | $26.42 | $26.65 | $26.30 | $26.39 | $103.04 | 11,416 |
2017-09-28 | $26.78 | $26.89 | $26.50 | $26.57 | $103.74 | 11,654 |
2017-09-27 | $26.39 | $26.52 | $26.15 | $26.33 | $102.80 | 18,796 |
2017-09-26 | $25.23 | $25.41 | $25.16 | $25.21 | $98.43 | 16,627 |
2017-09-25 | $25.48 | $25.56 | $24.95 | $25.06 | $97.84 | 17,767 |
2017-09-22 | $25.33 | $25.65 | $25.28 | $25.55 | $99.76 | 14,966 |
2017-09-21 | $25.56 | $25.75 | $25.33 | $25.75 | $100.54 | 27,975 |
2017-09-20 | $25.71 | $26.04 | $25.64 | $25.71 | $100.38 | 16,695 |
2017-09-19 | $25.52 | $25.82 | $25.52 | $25.78 | $100.66 | 8,687 |
2017-09-18 | $25.41 | $25.79 | $25.37 | $25.59 | $99.91 | 14,199 |
2017-09-15 | $25.17 | $25.35 | $25.17 | $25.19 | $98.35 | 5,177 |
2017-09-14 | $25.45 | $25.45 | $25.17 | $25.17 | $98.27 | 23,719 |
2017-09-13 | $25.14 | $25.50 | $25.14 | $25.47 | $99.45 | 19,293 |
2017-09-12 | $25.11 | $25.29 | $25.11 | $25.22 | $98.47 | 19,280 |
2017-09-11 | $24.59 | $24.93 | $24.51 | $24.85 | $97.02 | 14,911 |
2017-09-08 | $23.88 | $24.17 | $23.88 | $23.97 | $93.59 | 14,021 |
2017-09-07 | $24.33 | $24.33 | $23.62 | $23.84 | $93.08 | 34,944 |
2017-09-06 | $24.11 | $24.66 | $23.99 | $24.57 | $95.93 | 34,161 |
2017-09-05 | $24.71 | $24.71 | $24.09 | $24.10 | $94.10 | 17,909 |
2017-09-01 | $24.99 | $25.46 | $24.98 | $25.34 | $98.94 | 26,031 |
2017-08-31 | $24.90 | $24.91 | $24.69 | $24.72 | $96.52 | 20,476 |
2017-08-30 | $25.00 | $25.06 | $24.85 | $24.96 | $97.45 | 5,237 |
2017-08-29 | $24.41 | $25.08 | $24.38 | $24.92 | $97.30 | 20,462 |
2017-08-28 | $25.35 | $25.42 | $25.06 | $25.21 | $98.43 | 17,539 |
2017-08-25 | $25.25 | $25.31 | $25.03 | $25.11 | $98.04 | 8,641 |
2017-08-24 | $25.30 | $25.46 | $25.14 | $25.41 | $99.21 | 5,299 |
2017-08-23 | $25.15 | $25.37 | $25.01 | $25.08 | $97.92 | 4,929 |
2017-08-22 | $25.47 | $25.70 | $25.47 | $25.69 | $100.30 | 1,426 |
2017-08-21 | $25.47 | $25.54 | $25.35 | $25.35 | $98.98 | 1,071 |
2017-08-18 | $25.34 | $25.68 | $25.19 | $25.48 | $99.48 | 7,706 |
2017-08-17 | $26.06 | $26.16 | $25.52 | $25.56 | $99.80 | 1,615 |
2017-08-16 | $26.60 | $26.60 | $25.87 | $26.05 | $101.71 | 5,110 |
2017-08-15 | $26.67 | $26.69 | $26.29 | $26.35 | $102.88 | 5,748 |
2017-08-14 | $25.99 | $26.05 | $25.84 | $25.89 | $101.07 | 3,494 |
2017-08-11 | $26.15 | $26.15 | $25.61 | $25.61 | $99.99 | 1,527 |
2017-08-10 | $26.10 | $26.16 | $25.65 | $25.65 | $100.13 | 12,336 |
2017-08-09 | $25.97 | $26.35 | $25.89 | $26.35 | $102.87 | 15,466 |
2017-08-08 | $26.57 | $27.05 | $26.57 | $26.72 | $104.33 | 4,730 |
2017-08-07 | $26.61 | $26.71 | $26.52 | $26.56 | $103.69 | 541 |
2017-08-04 | $26.39 | $26.86 | $26.39 | $26.63 | $103.97 | 2,148 |
2017-08-03 | $26.41 | $26.41 | $25.89 | $25.94 | $101.28 | 4,960 |
2017-08-02 | $26.68 | $26.73 | $26.44 | $26.69 | $104.21 | 9,806 |
2017-08-01 | $27.51 | $27.51 | $26.76 | $26.79 | $104.60 | 3,134 |
2017-07-31 | $27.68 | $27.68 | $27.31 | $27.33 | $106.71 | 5,600 |
2017-07-28 | $27.77 | $27.78 | $27.44 | $27.44 | $107.14 | 1,900 |
2017-07-27 | $27.92 | $28.15 | $27.84 | $27.92 | $109.01 | 9,751 |
2017-07-26 | $27.85 | $27.96 | $27.40 | $27.55 | $107.57 | 4,698 |
2017-07-25 | $27.28 | $27.75 | $27.28 | $27.73 | $108.27 | 7,950 |
2017-07-24 | $26.46 | $26.71 | $26.40 | $26.71 | $104.29 | 4,744 |
2017-07-21 | $26.33 | $26.37 | $26.12 | $26.33 | $102.80 | 4,790 |
2017-07-20 | $26.48 | $26.56 | $26.31 | $26.49 | $103.43 | 3,646 |
2017-07-19 | $26.90 | $27.03 | $26.79 | $26.95 | $105.22 | 17,876 |
2017-07-18 | $27.10 | $27.21 | $26.87 | $26.87 | $104.91 | 6,516 |
2017-07-17 | $27.82 | $27.84 | $27.50 | $27.72 | $108.23 | 2,483 |
2017-07-14 | $27.37 | $28.02 | $27.32 | $27.89 | $108.87 | 5,098 |
2017-07-13 | $27.75 | $28.09 | $27.75 | $27.95 | $109.13 | 5,545 |
2017-07-12 | $27.51 | $27.70 | $27.40 | $27.45 | $107.18 | 4,910 |
2017-07-11 | $28.12 | $28.24 | $27.90 | $27.98 | $109.25 | 1,607 |
2017-07-10 | $28.14 | $28.30 | $28.01 | $28.13 | $109.83 | 4,421 |
2017-07-07 | $28.25 | $28.36 | $28.08 | $28.21 | $110.14 | 12,034 |
2017-07-06 | $27.82 | $28.15 | $27.73 | $27.82 | $108.62 | 4,598 |
2017-07-05 | $27.38 | $27.38 | $27.10 | $27.12 | $105.89 | 2,000 |
2017-07-03 | $26.73 | $27.44 | $26.73 | $27.23 | $106.32 | 10,964 |
2017-06-30 | $26.87 | $27.11 | $26.73 | $26.80 | $104.64 | 23,181 |
2017-06-29 | $26.91 | $26.98 | $26.47 | $26.62 | $103.92 | 9,681 |
2017-06-28 | $25.93 | $26.32 | $25.90 | $26.05 | $101.71 | 8,426 |
2017-06-27 | $25.40 | $25.89 | $25.40 | $25.72 | $100.42 | 6,268 |
2017-06-26 | $24.90 | $25.01 | $24.80 | $25.00 | $97.61 | 10,509 |
2017-06-23 | $25.41 | $25.46 | $25.22 | $25.27 | $98.66 | 2,885 |
2017-06-22 | $25.50 | $25.50 | $25.25 | $25.25 | $98.59 | 774 |
2017-06-21 | $25.59 | $25.66 | $25.31 | $25.36 | $99.02 | 4,720 |
2017-06-20 | $25.76 | $25.81 | $25.50 | $25.60 | $99.95 | 8,283 |
2017-06-19 | $26.07 | $26.20 | $26.07 | $26.15 | $102.10 | 1,744 |
2017-06-16 | $26.13 | $26.23 | $26.04 | $26.08 | $101.83 | 1,764 |
2017-06-15 | $26.24 | $26.40 | $26.15 | $26.31 | $102.73 | 4,273 |
2017-06-14 | $26.85 | $26.85 | $25.94 | $26.18 | $102.22 | 12,189 |
2017-06-13 | $27.68 | $27.68 | $27.33 | $27.33 | $106.71 | 3,361 |
2017-06-12 | $27.30 | $27.49 | $26.99 | $27.42 | $107.06 | 3,397 |
2017-06-09 | $27.56 | $27.65 | $27.15 | $27.33 | $106.71 | 5,413 |
2017-06-08 | $27.09 | $27.37 | $27.09 | $27.27 | $106.45 | 2,305 |
2017-06-07 | $26.78 | $27.07 | $26.66 | $27.05 | $105.61 | 9,091 |
2017-06-06 | $26.59 | $26.72 | $26.41 | $26.72 | $104.33 | 4,772 |
2017-06-05 | $27.02 | $27.10 | $26.94 | $27.05 | $105.61 | 3,685 |
2017-06-02 | $26.90 | $26.94 | $26.50 | $26.64 | $104.01 | 15,426 |
2017-06-01 | $27.93 | $27.93 | $27.64 | $27.65 | $107.96 | 2,183 |
2017-05-31 | $27.80 | $27.80 | $27.42 | $27.60 | $107.77 | 3,733 |
2017-05-30 | $27.90 | $28.01 | $27.77 | $27.82 | $108.64 | 3,440 |
2017-05-26 | $28.19 | $28.35 | $28.03 | $28.25 | $110.30 | 2,687 |
2017-05-25 | $28.56 | $28.67 | $28.36 | $28.36 | $110.73 | 2,546 |
2017-05-24 | $28.72 | $28.81 | $28.36 | $28.50 | $111.28 | 5,171 |
2017-05-23 | $28.10 | $28.86 | $28.10 | $28.84 | $112.60 | 5,819 |
2017-05-22 | $28.27 | $28.33 | $28.21 | $28.30 | $110.49 | 2,549 |
2017-05-19 | $28.34 | $28.50 | $28.04 | $28.10 | $109.71 | 2,763 |
2017-05-18 | $27.98 | $28.35 | $27.95 | $28.20 | $110.10 | 14,214 |
2017-05-17 | $28.75 | $29.02 | $28.16 | $28.28 | $110.42 | 15,248 |
2017-05-16 | $29.88 | $29.90 | $29.45 | $29.69 | $115.92 | 970 |
2017-05-15 | $29.96 | $30.14 | $29.92 | $30.14 | $117.68 | 951 |
2017-05-12 | $30.05 | $30.05 | $29.68 | $29.71 | $116.00 | 3,202 |
2017-05-11 | $30.76 | $30.76 | $30.40 | $30.40 | $118.69 | 1,461 |
2017-05-10 | $30.12 | $30.65 | $29.97 | $30.42 | $118.77 | 1,957 |
2017-05-09 | $30.51 | $30.60 | $30.45 | $30.53 | $119.20 | 4,663 |
2017-05-08 | $29.88 | $30.32 | $29.88 | $30.27 | $118.19 | 1,973 |
2017-05-05 | $29.88 | $29.88 | $29.75 | $29.76 | $116.20 | 1,608 |
2017-05-04 | $29.86 | $30.25 | $29.85 | $29.85 | $116.55 | 2,099 |
2017-05-03 | $29.28 | $29.55 | $29.07 | $29.46 | $115.02 | 2,302 |
2017-05-02 | $30.15 | $30.15 | $29.45 | $29.51 | $115.24 | 7,640 |
2017-05-01 | $29.51 | $30.16 | $29.31 | $29.92 | $116.82 | 4,535 |
2017-04-28 | $29.85 | $29.85 | $29.15 | $29.26 | $114.24 | 2,938 |
2017-04-27 | $29.59 | $29.74 | $29.30 | $29.38 | $114.71 | 5,397 |
2017-04-26 | $29.89 | $29.89 | $29.45 | $29.45 | $114.98 | 3,911 |
2017-04-25 | $29.36 | $29.97 | $29.22 | $29.96 | $116.98 | 7,025 |
2017-04-24 | $29.10 | $29.17 | $28.74 | $28.85 | $112.64 | 13,884 |
2017-04-21 | $28.16 | $28.41 | $28.00 | $28.37 | $110.77 | 11,186 |
2017-04-20 | $28.42 | $28.73 | $28.23 | $28.39 | $110.85 | 20,524 |
2017-04-19 | $28.00 | $28.30 | $28.00 | $28.09 | $109.66 | 4,557 |
2017-04-18 | $28.24 | $28.38 | $27.50 | $27.67 | $108.04 | 19,772 |
2017-04-17 | $28.45 | $28.92 | $28.44 | $28.76 | $112.29 | 6,018 |
2017-04-13 | $28.45 | $28.86 | $28.35 | $28.45 | $111.08 | 12,068 |
2017-04-12 | $29.18 | $29.33 | $28.66 | $28.81 | $112.50 | 23,531 |
2017-04-11 | $29.73 | $29.73 | $29.12 | $29.25 | $114.18 | 10,257 |
2017-04-10 | $30.16 | $30.29 | $29.90 | $30.09 | $117.48 | 5,921 |
2017-04-07 | $29.73 | $30.52 | $29.40 | $30.52 | $119.16 | 3,820 |
2017-04-06 | $30.08 | $30.64 | $30.08 | $30.10 | $117.52 | 2,941 |
2017-04-05 | $30.61 | $30.75 | $29.97 | $29.98 | $117.05 | 4,232 |
2017-04-04 | $30.02 | $30.34 | $29.88 | $30.28 | $118.23 | 10,166 |
2017-04-03 | $30.72 | $30.72 | $29.70 | $29.85 | $116.55 | 16,708 |
2017-03-31 | $31.01 | $31.05 | $30.70 | $30.70 | $119.87 | 1,615 |
2017-03-30 | $30.43 | $31.01 | $30.43 | $30.96 | $120.88 | 4,616 |
2017-03-29 | $30.63 | $30.63 | $30.23 | $30.23 | $118.03 | 4,169 |
2017-03-28 | $29.95 | $30.90 | $29.95 | $30.81 | $120.29 | 2,335 |
2017-03-27 | $29.89 | $30.34 | $29.80 | $30.20 | $117.91 | 4,169 |
2017-03-24 | $30.93 | $30.95 | $30.44 | $30.62 | $119.55 | 6,213 |
2017-03-23 | $30.59 | $31.17 | $30.59 | $30.94 | $120.80 | 6,718 |
2017-03-22 | $30.73 | $30.90 | $30.41 | $30.78 | $120.18 | 75,735 |
2017-03-21 | $32.07 | $32.07 | $31.11 | $31.16 | $121.66 | 18,259 |
2017-03-20 | $32.56 | $32.56 | $31.96 | $32.00 | $124.96 | 8,745 |
2017-03-17 | $32.95 | $32.95 | $32.35 | $32.42 | $126.58 | 8,963 |
2017-03-16 | $32.94 | $33.28 | $32.87 | $33.06 | $129.08 | 7,583 |
2017-03-15 | $33.42 | $33.44 | $32.40 | $32.69 | $127.64 | 25,625 |
2017-03-14 | $34.11 | $34.16 | $33.63 | $33.84 | $132.13 | 20,660 |
2017-03-13 | $34.07 | $34.30 | $33.83 | $34.26 | $133.77 | 15,588 |
2017-03-10 | $33.72 | $34.15 | $33.64 | $33.65 | $131.38 | 19,796 |
2017-03-09 | $33.57 | $34.07 | $33.50 | $34.02 | $132.83 | 14,294 |
2017-03-08 | $33.63 | $33.66 | $33.10 | $33.18 | $129.55 | 9,919 |
2017-03-07 | $32.66 | $32.74 | $32.49 | $32.67 | $127.56 | 6,311 |
2017-03-06 | $32.05 | $32.55 | $32.05 | $32.39 | $126.46 | 7,589 |
2017-03-03 | $32.00 | $32.50 | $31.93 | $31.93 | $124.67 | 5,548 |
2017-03-02 | $32.16 | $32.41 | $32.11 | $32.11 | $125.37 | 13,522 |
2017-03-01 | $31.79 | $32.19 | $31.76 | $31.78 | $124.08 | 9,828 |
2017-02-28 | $30.50 | $30.50 | $30.03 | $30.20 | $117.91 | 3,819 |
2017-02-27 | $30.35 | $30.67 | $30.23 | $30.60 | $119.47 | 6,797 |
2017-02-24 | $30.63 | $30.63 | $30.01 | $30.05 | $117.33 | 9,946 |
2017-02-23 | $31.13 | $31.34 | $31.10 | $31.13 | $121.54 | 3,936 |
2017-02-22 | $31.00 | $31.94 | $31.00 | $31.36 | $122.44 | 4,282 |
2017-02-21 | $31.88 | $31.98 | $31.23 | $31.59 | $123.34 | 11,057 |
2017-02-17 | $31.20 | $31.45 | $31.13 | $31.39 | $122.56 | 5,418 |
2017-02-16 | $32.30 | $32.31 | $31.50 | $31.94 | $124.71 | 20,787 |
2017-02-15 | $32.71 | $32.75 | $32.32 | $32.50 | $126.89 | 13,509 |
2017-02-14 | $31.49 | $32.53 | $31.45 | $32.02 | $125.02 | 44,760 |
2017-02-13 | $31.49 | $31.73 | $31.35 | $31.39 | $122.56 | 13,820 |
2017-02-10 | $31.54 | $31.55 | $31.00 | $31.08 | $121.35 | 4,787 |
2017-02-09 | $30.64 | $31.10 | $30.54 | $31.07 | $121.31 | 4,628 |
2017-02-08 | $30.62 | $30.62 | $29.99 | $30.03 | $117.25 | 15,934 |
2017-02-07 | $31.85 | $31.86 | $30.96 | $31.22 | $121.90 | 8,210 |
2017-02-06 | $31.90 | $32.23 | $31.61 | $31.87 | $124.43 | 8,060 |
2017-02-03 | $32.19 | $32.85 | $31.95 | $32.55 | $127.09 | 10,868 |
2017-02-02 | $31.76 | $32.53 | $31.68 | $32.53 | $127.00 | 17,942 |
2017-02-01 | $32.44 | $32.82 | $32.23 | $32.40 | $126.50 | 8,335 |
2017-01-31 | $32.51 | $32.56 | $31.67 | $31.93 | $124.67 | 10,123 |
2017-01-30 | $32.47 | $32.57 | $32.16 | $32.57 | $127.17 | 5,566 |
2017-01-27 | $32.47 | $32.51 | $32.15 | $32.24 | $125.88 | 1,180 |
2017-01-26 | $32.92 | $33.31 | $32.52 | $32.55 | $127.09 | 4,988 |
2017-01-25 | $32.51 | $33.07 | $32.40 | $32.87 | $128.34 | 7,099 |
2017-01-24 | $31.48 | $32.10 | $31.30 | $31.75 | $123.97 | 11,459 |
2017-01-23 | $31.86 | $31.90 | $30.57 | $31.07 | $121.31 | 6,794 |
2017-01-20 | $32.18 | $32.51 | $31.84 | $32.03 | $125.06 | 13,622 |
2017-01-19 | $31.59 | $32.30 | $31.59 | $31.83 | $124.28 | 19,326 |
2017-01-18 | $30.68 | $31.28 | $30.66 | $31.28 | $122.11 | 7,877 |
2017-01-17 | $29.94 | $30.45 | $29.82 | $30.08 | $117.44 | 8,785 |
2017-01-13 | $30.97 | $31.50 | $30.75 | $30.92 | $120.73 | 4,198 |
2017-01-12 | $30.01 | $30.64 | $29.72 | $30.64 | $119.61 | 12,674 |
2017-01-11 | $30.62 | $30.91 | $30.01 | $30.48 | $119.01 | 9,363 |
2017-01-10 | $30.81 | $30.97 | $30.69 | $30.76 | $120.10 | 4,860 |
2017-01-09 | $30.62 | $30.96 | $30.55 | $30.68 | $119.79 | 4,742 |
2017-01-06 | $31.14 | $31.46 | $30.90 | $31.46 | $122.83 | 8,434 |
2017-01-05 | $31.72 | $31.90 | $30.52 | $30.53 | $119.20 | 14,190 |
2017-01-04 | $32.35 | $32.56 | $31.92 | $32.02 | $125.02 | 22,450 |
2017-01-03 | $33.45 | $33.50 | $32.14 | $32.38 | $126.42 | 8,879 |
2016-12-30 | $33.10 | $33.13 | $32.45 | $32.78 | $127.99 | 6,868 |
2016-12-29 | $33.08 | $33.24 | $32.82 | $33.03 | $128.96 | 10,219 |
2016-12-28 | $33.98 | $34.06 | $33.10 | $33.24 | $129.78 | 27,886 |
2016-12-27 | $34.34 | $34.45 | $34.10 | $34.10 | $133.14 | 8,362 |
2016-12-23 | $33.59 | $33.79 | $33.55 | $33.75 | $131.77 | 3,420 |
2016-12-22 | $34.16 | $34.17 | $33.82 | $33.91 | $132.40 | 2,708 |
2016-12-21 | $34.04 | $34.24 | $33.72 | $33.76 | $131.81 | 8,178 |
2016-12-20 | $34.40 | $34.60 | $34.17 | $34.24 | $133.69 | 15,639 |
2016-12-19 | $34.17 | $34.30 | $33.67 | $33.73 | $131.70 | 19,730 |
2016-12-16 | $34.47 | $35.14 | $34.24 | $34.92 | $136.32 | 12,584 |
2016-12-15 | $34.50 | $34.95 | $34.00 | $34.72 | $135.56 | 22,133 |
2016-12-14 | $33.19 | $35.08 | $33.14 | $35.08 | $136.97 | 24,385 |
2016-12-13 | $33.76 | $34.53 | $33.71 | $34.00 | $132.75 | 14,492 |
2016-12-12 | $34.75 | $35.08 | $34.37 | $34.42 | $134.39 | 15,207 |
2016-12-09 | $33.66 | $34.68 | $33.51 | $34.55 | $134.90 | 21,975 |
2016-12-08 | $33.11 | $33.43 | $33.08 | $33.30 | $130.02 | 6,558 |
2016-12-07 | $32.66 | $32.66 | $32.00 | $32.15 | $125.53 | 11,368 |
2016-12-06 | $32.72 | $33.14 | $32.60 | $32.93 | $128.57 | 6,975 |
2016-12-05 | $33.37 | $33.75 | $32.23 | $32.87 | $128.34 | 8,542 |
2016-12-02 | $33.20 | $33.22 | $32.32 | $32.91 | $128.49 | 16,825 |
2016-12-01 | $33.54 | $34.40 | $33.42 | $33.50 | $130.80 | 22,681 |
2016-11-30 | $32.91 | $33.10 | $32.00 | $32.56 | $127.13 | 16,309 |
2016-11-29 | $31.62 | $31.68 | $30.94 | $31.09 | $121.39 | 8,338 |
2016-11-28 | $31.62 | $31.88 | $31.43 | $31.43 | $122.72 | 9,452 |
2016-11-25 | $31.87 | $32.50 | $31.75 | $32.16 | $125.57 | 3,137 |
2016-11-23 | $32.75 | $33.33 | $32.18 | $32.34 | $126.27 | 16,324 |
2016-11-22 | $31.54 | $32.00 | $31.48 | $31.89 | $124.51 | 3,678 |
2016-11-21 | $31.87 | $32.04 | $31.64 | $31.87 | $124.43 | 7,799 |
2016-11-18 | $31.54 | $32.50 | $31.42 | $32.09 | $125.29 | 12,962 |
2016-11-17 | $31.24 | $31.98 | $31.19 | $31.80 | $124.17 | 13,089 |
2016-11-16 | $31.05 | $31.10 | $30.39 | $30.49 | $119.05 | 14,652 |
2016-11-15 | $31.06 | $31.49 | $30.62 | $31.35 | $122.40 | 21,106 |
2016-11-14 | $31.74 | $32.20 | $30.75 | $31.85 | $124.36 | 28,577 |
2016-11-11 | $30.56 | $31.45 | $30.48 | $31.12 | $121.51 | 11,765 |
2016-11-10 | $29.79 | $30.70 | $29.11 | $30.70 | $119.87 | 26,722 |
2016-11-09 | $27.79 | $29.65 | $27.73 | $29.40 | $114.81 | 56,490 |
2016-11-08 | $25.51 | $26.25 | $25.49 | $26.10 | $101.91 | 5,338 |
2016-11-07 | $25.76 | $25.89 | $25.57 | $25.80 | $100.73 | 7,495 |
2016-11-04 | $25.45 | $25.50 | $25.16 | $25.24 | $98.53 | 4,583 |
2016-11-03 | $25.75 | $25.89 | $25.59 | $25.79 | $100.69 | 7,273 |
2016-11-02 | $25.45 | $25.56 | $24.98 | $25.28 | $98.70 | 7,037 |
2016-11-01 | $26.17 | $26.26 | $25.30 | $25.57 | $99.84 | 8,409 |
2016-10-31 | $25.87 | $25.89 | $25.61 | $25.61 | $99.99 | 4,699 |
2016-10-28 | $26.16 | $26.16 | $25.85 | $26.07 | $101.79 | 21,913 |
2016-10-27 | $25.67 | $26.24 | $25.67 | $25.89 | $101.09 | 12,228 |
2016-10-26 | $24.96 | $25.14 | $24.82 | $25.02 | $97.69 | 7,745 |
2016-10-25 | $24.94 | $24.94 | $24.40 | $24.62 | $96.13 | 885 |
2016-10-24 | $24.53 | $24.99 | $24.53 | $24.73 | $96.56 | 3,650 |
2016-10-21 | $24.36 | $24.61 | $24.25 | $24.37 | $95.15 | 2,220 |
2016-10-20 | $24.30 | $24.65 | $24.25 | $24.60 | $96.05 | 1,044 |
2016-10-19 | $25.01 | $25.02 | $24.54 | $24.65 | $96.24 | 4,222 |
2016-10-18 | $25.25 | $25.30 | $24.68 | $24.71 | $96.48 | 4,174 |
2016-10-17 | $25.18 | $25.18 | $24.73 | $24.93 | $97.34 | 21,498 |
2016-10-14 | $25.14 | $25.50 | $24.69 | $25.42 | $99.25 | 7,523 |
2016-10-13 | $24.39 | $24.42 | $24.13 | $24.41 | $95.31 | 4,556 |
2016-10-12 | $24.96 | $25.09 | $24.69 | $24.71 | $96.48 | 7,127 |
2016-10-11 | $24.80 | $24.80 | $24.41 | $24.77 | $96.71 | 17,927 |
2016-10-10 | $24.70 | $24.89 | $24.59 | $24.64 | $96.20 | 5,469 |
2016-10-07 | $24.04 | $24.58 | $23.99 | $24.10 | $94.10 | 2,627 |
2016-10-06 | $24.06 | $24.25 | $23.91 | $24.20 | $94.50 | 9,540 |
2016-10-05 | $23.63 | $24.05 | $23.58 | $23.83 | $93.04 | 9,814 |
2016-10-04 | $22.76 | $23.50 | $22.76 | $23.48 | $91.68 | 4,582 |
2016-10-03 | $22.21 | $22.63 | $22.21 | $22.53 | $87.97 | 4,243 |
2016-09-30 | $22.20 | $22.76 | $22.20 | $22.43 | $87.58 | 3,456 |
2016-09-29 | $22.44 | $22.50 | $21.80 | $21.89 | $85.47 | 4,176 |
2016-09-28 | $22.09 | $22.10 | $21.75 | $22.09 | $86.25 | 5,494 |
2016-09-27 | $22.04 | $22.27 | $21.92 | $21.92 | $85.58 | 8,548 |
2016-09-26 | $22.75 | $22.75 | $22.38 | $22.48 | $87.76 | 3,682 |
2016-09-23 | $22.72 | $22.84 | $22.60 | $22.77 | $88.90 | 2,223 |
2016-09-22 | $22.91 | $22.92 | $22.57 | $22.69 | $88.59 | 10,356 |
2016-09-21 | $24.20 | $24.20 | $23.33 | $23.33 | $91.09 | 5,203 |
2016-09-20 | $23.76 | $23.98 | $23.50 | $23.94 | $93.47 | 5,189 |
2016-09-19 | $24.09 | $24.20 | $23.86 | $24.00 | $93.71 | 2,694 |
2016-09-16 | $24.05 | $24.26 | $23.95 | $23.95 | $93.51 | 13,302 |
2016-09-15 | $24.60 | $24.83 | $24.38 | $24.53 | $95.77 | 7,971 |
2016-09-14 | $24.31 | $24.31 | $23.80 | $24.11 | $94.14 | 13,615 |
2016-09-13 | $23.41 | $24.65 | $23.34 | $24.26 | $94.72 | 11,465 |
2016-09-12 | $23.59 | $23.69 | $23.37 | $23.51 | $91.79 | 11,881 |
2016-09-09 | $23.01 | $23.59 | $23.01 | $23.49 | $91.71 | 13,570 |
2016-09-08 | $21.93 | $22.64 | $21.79 | $22.40 | $87.46 | 12,591 |
2016-09-07 | $21.22 | $21.59 | $21.19 | $21.56 | $84.18 | 3,111 |
2016-09-06 | $22.09 | $22.09 | $21.41 | $21.57 | $84.22 | 5,863 |
2016-09-02 | $21.97 | $22.30 | $21.97 | $22.11 | $86.33 | 7,963 |
2016-09-01 | $22.02 | $22.06 | $21.43 | $21.49 | $83.91 | 10,771 |
2016-08-31 | $21.69 | $21.86 | $21.50 | $21.66 | $84.57 | 3,460 |
2016-08-30 | $21.54 | $21.73 | $21.49 | $21.59 | $84.30 | 6,782 |
2016-08-29 | $21.89 | $21.94 | $21.41 | $21.44 | $83.71 | 6,664 |
2016-08-26 | $21.76 | $22.47 | $21.32 | $22.32 | $87.15 | 6,281 |
2016-08-25 | $21.91 | $22.08 | $21.74 | $22.00 | $85.90 | 5,557 |
2016-08-24 | $21.64 | $21.85 | $21.54 | $21.71 | $84.76 | 2,452 |
2016-08-23 | $21.50 | $21.72 | $21.36 | $21.63 | $84.45 | 6,982 |
2016-08-22 | $21.76 | $21.91 | $21.57 | $21.63 | $84.45 | 2,653 |
2016-08-19 | $22.23 | $22.50 | $22.23 | $22.25 | $86.87 | 4,923 |
2016-08-18 | $22.00 | $22.00 | $21.74 | $21.86 | $85.35 | 2,062 |
2016-08-17 | $22.33 | $22.33 | $21.90 | $22.01 | $85.94 | 2,979 |
2016-08-16 | $22.05 | $22.44 | $22.05 | $22.34 | $87.22 | 1,860 |
2016-08-15 | $21.93 | $22.19 | $21.88 | $22.19 | $86.64 | 2,333 |
2016-08-12 | $21.40 | $21.62 | $21.26 | $21.57 | $84.22 | 9,575 |
2016-08-11 | $21.79 | $22.32 | $21.72 | $22.16 | $86.52 | 4,077 |
2016-08-10 | $21.65 | $21.87 | $21.44 | $21.61 | $84.37 | 7,245 |
2016-08-09 | $22.33 | $22.33 | $21.76 | $21.81 | $85.16 | 7,249 |
2016-08-08 | $22.77 | $22.90 | $22.39 | $22.50 | $87.85 | 3,188 |
2016-08-05 | $22.15 | $22.70 | $22.15 | $22.62 | $88.32 | 6,841 |
2016-08-04 | $21.90 | $21.96 | $21.61 | $21.94 | $85.67 | 3,039 |
2016-08-03 | $22.36 | $22.61 | $22.31 | $22.33 | $87.18 | 2,356 |
2016-08-02 | $22.75 | $22.85 | $22.10 | $22.44 | $87.61 | 14,800 |
2016-08-01 | $21.74 | $21.86 | $21.56 | $21.86 | $85.35 | 10,167 |
2016-07-29 | $21.63 | $21.63 | $21.05 | $21.16 | $82.62 | 9,644 |
2016-07-28 | $21.92 | $21.99 | $21.55 | $21.67 | $84.60 | 3,861 |
2016-07-27 | $22.12 | $22.13 | $21.57 | $21.57 | $84.22 | 9,277 |
2016-07-26 | $22.08 | $22.56 | $22.08 | $22.35 | $87.26 | 6,831 |
2016-07-25 | $22.44 | $22.54 | $22.20 | $22.48 | $87.75 | 3,370 |
2016-07-22 | $22.97 | $22.97 | $22.25 | $22.45 | $87.65 | 10,878 |
2016-07-21 | $23.23 | $23.40 | $22.62 | $22.63 | $88.36 | 5,179 |
2016-07-20 | $22.71 | $22.84 | $22.65 | $22.71 | $88.67 | 22,846 |
2016-07-19 | $22.29 | $22.55 | $22.21 | $22.32 | $87.15 | 5,004 |
2016-07-18 | $22.38 | $22.94 | $22.29 | $22.68 | $88.55 | 3,793 |
2016-07-15 | $22.49 | $22.75 | $22.38 | $22.56 | $88.09 | 3,349 |
2016-07-14 | $22.17 | $22.27 | $22.00 | $22.00 | $85.90 | 9,264 |
2016-07-13 | $21.33 | $21.40 | $21.14 | $21.14 | $82.54 | 9,732 |
2016-07-12 | $21.76 | $22.05 | $21.51 | $21.89 | $85.46 | 11,557 |
2016-07-11 | $20.59 | $20.98 | $20.34 | $20.86 | $81.45 | 10,490 |
2016-07-08 | $20.64 | $20.83 | $20.34 | $20.39 | $79.61 | 14,899 |
2016-07-07 | $21.05 | $21.12 | $20.53 | $20.79 | $81.17 | 6,309 |
2016-07-06 | $20.72 | $21.00 | $20.59 | $20.78 | $81.14 | 11,897 |
2016-07-05 | $21.21 | $21.21 | $20.65 | $20.93 | $81.72 | 11,952 |
2016-07-01 | $21.77 | $22.35 | $21.70 | $21.74 | $84.88 | 23,313 |
2016-06-30 | $22.77 | $23.05 | $22.27 | $22.67 | $88.51 | 15,174 |
2016-06-29 | $22.36 | $23.00 | $22.10 | $22.95 | $89.61 | 16,359 |
2016-06-28 | $22.53 | $22.66 | $22.25 | $22.43 | $87.56 | 9,709 |
2016-06-27 | $23.04 | $23.04 | $22.43 | $22.53 | $87.98 | 19,823 |
2016-06-24 | $24.10 | $24.71 | $24.00 | $24.49 | $95.61 | 14,855 |
2016-06-23 | $26.42 | $26.60 | $26.00 | $26.52 | $103.54 | 8,949 |
2016-06-22 | $25.78 | $25.90 | $25.54 | $25.71 | $100.38 | 2,645 |
2016-06-21 | $25.37 | $25.85 | $25.35 | $25.75 | $100.54 | 2,136 |
2016-06-20 | $25.35 | $25.50 | $25.27 | $25.41 | $99.21 | 4,755 |
2016-06-17 | $24.41 | $24.78 | $24.41 | $24.66 | $96.30 | 5,003 |
2016-06-16 | $24.10 | $24.28 | $23.60 | $24.15 | $94.29 | 10,678 |
2016-06-15 | $24.66 | $24.72 | $24.36 | $24.58 | $95.96 | 6,199 |
2016-06-14 | $24.68 | $24.90 | $24.39 | $24.87 | $97.10 | 8,083 |
2016-06-13 | $25.06 | $25.16 | $24.82 | $24.85 | $97.02 | 2,421 |
2016-06-10 | $25.35 | $25.40 | $24.88 | $25.14 | $98.16 | 7,554 |
2016-06-09 | $25.33 | $25.60 | $25.29 | $25.50 | $99.56 | 7,595 |
2016-06-08 | $26.23 | $26.23 | $25.97 | $25.98 | $101.44 | 4,089 |
2016-06-07 | $26.40 | $26.50 | $26.24 | $26.35 | $102.88 | 4,555 |
2016-06-06 | $26.36 | $26.70 | $26.29 | $26.69 | $104.21 | 3,343 |
2016-06-03 | $26.31 | $26.39 | $26.09 | $26.12 | $101.98 | 18,291 |
2016-06-02 | $27.47 | $27.47 | $27.01 | $27.16 | $106.04 | 8,412 |
2016-06-01 | $27.65 | $27.95 | $27.30 | $27.95 | $109.13 | 3,884 |
2016-05-31 | $28.92 | $28.93 | $27.95 | $28.18 | $110.03 | 7,702 |
2016-05-27 | $28.11 | $28.41 | $28.11 | $28.39 | $110.85 | 1,575 |
2016-05-26 | $28.14 | $28.28 | $27.99 | $28.24 | $110.27 | 2,515 |
2016-05-25 | $28.37 | $28.68 | $28.20 | $28.68 | $111.98 | 1,538 |
2016-05-24 | $28.26 | $28.73 | $28.18 | $28.38 | $110.81 | 3,160 |
2016-05-23 | $28.11 | $28.27 | $27.97 | $28.08 | $109.64 | 2,450 |
2016-05-20 | $28.56 | $28.56 | $28.11 | $28.17 | $109.99 | 2,112 |
2016-05-19 | $29.21 | $29.21 | $28.16 | $28.31 | $110.53 | 3,901 |
2016-05-18 | $28.00 | $29.00 | $28.00 | $28.60 | $111.67 | 7,447 |
2016-05-17 | $27.29 | $27.46 | $27.25 | $27.46 | $107.22 | 674 |
2016-05-16 | $27.46 | $27.65 | $27.40 | $27.61 | $107.80 | 386 |
2016-05-13 | $27.44 | $27.44 | $26.94 | $26.96 | $105.26 | 3,243 |
2016-05-12 | $27.98 | $27.98 | $27.69 | $27.72 | $108.23 | 1,377 |
2016-05-11 | $27.74 | $27.86 | $26.94 | $27.40 | $106.98 | 8,901 |
2016-05-10 | $27.85 | $27.86 | $27.73 | $27.74 | $108.29 | 1,114 |
2016-05-09 | $28.03 | $28.03 | $27.82 | $27.82 | $108.62 | 1,777 |
2016-05-06 | $27.91 | $28.17 | $27.90 | $28.10 | $109.71 | 5,090 |
2016-05-05 | $28.31 | $28.53 | $27.71 | $27.71 | $108.19 | 2,227 |
2016-05-04 | $28.67 | $28.67 | $28.32 | $28.32 | $110.57 | 2,045 |
2016-05-03 | $28.67 | $28.84 | $28.50 | $28.76 | $112.29 | 1,018 |
2016-05-02 | $29.23 | $29.66 | $29.18 | $29.66 | $115.80 | 4,136 |
2016-04-29 | $29.52 | $29.65 | $28.88 | $28.88 | $112.76 | 757 |
2016-04-28 | $29.84 | $29.84 | $29.22 | $29.28 | $114.32 | 1,588 |
2016-04-27 | $30.07 | $30.20 | $29.48 | $29.76 | $116.19 | 2,359 |
2016-04-26 | $30.15 | $30.58 | $30.15 | $30.50 | $119.08 | 1,819 |
2016-04-25 | $30.00 | $30.06 | $29.77 | $30.06 | $117.37 | 1,680 |
2016-04-22 | $29.63 | $29.75 | $29.51 | $29.75 | $116.16 | 3,327 |
2016-04-21 | $29.63 | $29.75 | $29.29 | $29.54 | $115.34 | 3,219 |
2016-04-20 | $27.66 | $29.02 | $27.66 | $29.02 | $113.31 | 4,542 |
2016-04-19 | $28.04 | $28.35 | $27.96 | $27.96 | $109.17 | 553 |
2016-04-18 | $27.81 | $28.16 | $27.77 | $27.83 | $108.66 | 8,057 |
2016-04-15 | $27.78 | $27.78 | $27.33 | $27.55 | $107.57 | 4,649 |
2016-04-14 | $27.82 | $28.20 | $27.82 | $28.20 | $110.10 | 832 |
2016-04-13 | $28.27 | $28.30 | $27.82 | $27.82 | $108.62 | 1,515 |
2016-04-12 | $27.95 | $28.30 | $27.81 | $28.19 | $110.07 | 3,435 |
2016-04-11 | $27.92 | $27.96 | $27.45 | $27.55 | $107.57 | 3,637 |
2016-04-08 | $27.33 | $27.48 | $27.33 | $27.43 | $107.10 | 911 |
2016-04-07 | $27.24 | $27.25 | $26.84 | $26.85 | $104.83 | 4,761 |
2016-04-06 | $27.74 | $28.08 | $27.74 | $28.00 | $109.32 | 886 |
2016-04-05 | $27.52 | $27.62 | $27.25 | $27.33 | $106.71 | 2,107 |
2016-04-04 | $28.26 | $28.49 | $28.21 | $28.28 | $110.42 | 2,426 |
2016-04-01 | $28.17 | $28.75 | $28.17 | $28.40 | $110.89 | 1,164 |
2016-03-31 | $29.05 | $29.06 | $28.52 | $28.62 | $111.74 | 3,181 |
2016-03-30 | $28.97 | $29.64 | $28.96 | $29.08 | $113.54 | 5,977 |
2016-03-29 | $28.70 | $29.02 | $28.33 | $28.42 | $110.96 | 4,072 |
2016-03-28 | $29.40 | $29.40 | $28.90 | $29.15 | $113.81 | 1,228 |
2016-03-24 | $28.62 | $29.62 | $28.54 | $29.50 | $115.18 | 7,703 |
2016-03-23 | $30.21 | $30.21 | $29.33 | $29.33 | $114.52 | 1,020 |
2016-03-22 | $29.78 | $30.45 | $29.70 | $30.44 | $118.86 | 2,863 |
2016-03-21 | $30.41 | $30.55 | $30.08 | $30.41 | $118.73 | 5,593 |
2016-03-18 | $29.69 | $29.92 | $29.42 | $29.74 | $116.12 | 3,850 |
2016-03-17 | $29.93 | $29.98 | $29.53 | $29.98 | $117.05 | 5,752 |
2016-03-16 | $30.60 | $30.77 | $30.30 | $30.30 | $118.30 | 2,356 |
2016-03-15 | $30.57 | $30.57 | $30.43 | $30.55 | $119.28 | 1,720 |
2016-03-14 | $30.56 | $30.56 | $30.19 | $30.50 | $119.07 | 3,539 |
2016-03-11 | $29.85 | $30.99 | $29.85 | $30.90 | $120.65 | 4,766 |
2016-03-10 | $30.00 | $30.47 | $30.00 | $30.07 | $117.41 | 2,351 |
2016-03-09 | $29.69 | $29.87 | $29.42 | $29.64 | $115.73 | 6,423 |
2016-03-08 | $28.86 | $29.13 | $28.50 | $29.10 | $113.62 | 5,988 |
2016-03-07 | $30.36 | $30.47 | $30.06 | $30.15 | $117.72 | 3,036 |
2016-03-04 | $29.99 | $30.60 | $29.90 | $30.06 | $117.37 | 9,567 |
2016-03-03 | $29.77 | $29.98 | $29.18 | $29.52 | $115.26 | 2,354 |
2016-03-02 | $30.35 | $30.35 | $29.86 | $29.90 | $116.72 | 1,206 |
2016-03-01 | $28.72 | $30.25 | $28.72 | $30.25 | $118.11 | 8,743 |
2016-02-29 | $29.00 | $29.07 | $28.59 | $28.67 | $111.94 | 9,433 |
2016-02-26 | $29.16 | $29.28 | $28.88 | $29.05 | $113.43 | 15,788 |
2016-02-25 | $28.42 | $28.42 | $27.75 | $28.13 | $109.82 | 6,046 |
2016-02-24 | $27.82 | $28.75 | $27.24 | $28.57 | $111.55 | 4,611 |
2016-02-23 | $29.46 | $29.46 | $28.33 | $28.44 | $111.04 | 1,664 |
2016-02-22 | $28.65 | $28.91 | $28.65 | $28.75 | $112.25 | 8,308 |
2016-02-19 | $28.76 | $28.89 | $28.42 | $28.68 | $111.98 | 2,859 |
2016-02-18 | $29.83 | $29.83 | $28.75 | $28.80 | $112.45 | 5,981 |
2016-02-17 | $29.67 | $30.27 | $29.59 | $29.87 | $116.62 | 19,127 |
2016-02-16 | $28.97 | $29.53 | $28.94 | $29.28 | $114.32 | 26,089 |
2016-02-12 | $27.77 | $28.77 | $27.48 | $28.43 | $111.00 | 13,361 |
2016-02-11 | $26.56 | $27.50 | $26.12 | $27.11 | $105.85 | 37,716 |
2016-02-10 | $28.38 | $28.58 | $27.64 | $27.64 | $107.92 | 13,176 |
2016-02-09 | $28.13 | $28.82 | $28.13 | $28.41 | $110.92 | 19,165 |
2016-02-08 | $29.73 | $29.73 | $28.47 | $28.53 | $111.39 | 20,593 |
2016-02-05 | $30.99 | $31.25 | $30.28 | $30.44 | $118.85 | 12,516 |
2016-02-04 | $30.89 | $31.28 | $30.60 | $30.62 | $119.55 | 4,256 |
2016-02-03 | $30.83 | $31.06 | $29.68 | $31.04 | $121.19 | 15,154 |
2016-02-02 | $30.97 | $31.00 | $30.28 | $30.29 | $118.25 | 11,860 |
2016-02-01 | $32.00 | $32.29 | $31.78 | $32.11 | $125.37 | 3,274 |
2016-01-29 | $31.68 | $32.00 | $31.36 | $31.80 | $124.16 | 16,524 |
2016-01-28 | $32.96 | $33.02 | $32.57 | $32.68 | $127.60 | 2,221 |
2016-01-27 | $33.00 | $33.36 | $32.61 | $32.82 | $128.14 | 2,910 |
2016-01-26 | $32.78 | $32.97 | $32.49 | $32.73 | $127.78 | 4,896 |
2016-01-25 | $32.82 | $33.07 | $32.61 | $32.78 | $127.99 | 7,349 |
2016-01-22 | $33.62 | $33.90 | $33.18 | $33.28 | $129.94 | 12,880 |
2016-01-21 | $32.07 | $32.96 | $32.03 | $32.92 | $128.53 | 6,984 |
2016-01-20 | $32.10 | $32.46 | $31.36 | $32.28 | $126.03 | 21,635 |
2016-01-19 | $33.51 | $33.56 | $32.96 | $33.33 | $130.13 | 1,778 |
2016-01-15 | $33.17 | $33.56 | $32.85 | $33.02 | $128.92 | 17,762 |
2016-01-14 | $34.00 | $34.94 | $33.84 | $34.64 | $135.25 | 4,628 |
2016-01-13 | $34.95 | $34.95 | $33.31 | $33.69 | $131.54 | 8,718 |
2016-01-12 | $35.96 | $35.99 | $34.33 | $34.72 | $135.56 | 17,523 |
2016-01-11 | $36.22 | $36.33 | $35.75 | $36.23 | $141.46 | 3,440 |
2016-01-08 | $35.86 | $35.90 | $35.09 | $35.14 | $137.20 | 8,489 |
2016-01-07 | $35.64 | $36.42 | $35.50 | $35.57 | $138.88 | 11,723 |
2016-01-06 | $36.13 | $36.15 | $35.78 | $35.80 | $139.78 | 5,567 |
2016-01-05 | $37.33 | $37.51 | $36.89 | $37.31 | $145.69 | 1,538 |
2016-01-04 | $36.46 | $36.93 | $35.95 | $36.81 | $143.72 | 3,254 |
2015-12-31 | $37.61 | $37.91 | $37.40 | $37.65 | $147.00 | 7,319 |
2015-12-30 | $38.40 | $38.52 | $37.84 | $38.17 | $149.03 | 12,230 |
2015-12-29 | $36.61 | $38.15 | $36.61 | $38.04 | $148.52 | 17,423 |
2015-12-28 | $36.38 | $36.55 | $35.90 | $36.24 | $141.50 | 9,792 |
2015-12-24 | $36.74 | $36.87 | $36.56 | $36.59 | $142.86 | 4,971 |
2015-12-23 | $37.34 | $37.66 | $37.17 | $37.26 | $145.48 | 6,590 |
2015-12-22 | $36.13 | $36.66 | $36.01 | $36.39 | $142.08 | 3,945 |
2015-12-21 | $35.49 | $35.80 | $35.21 | $35.66 | $139.23 | 5,042 |
2015-12-18 | $35.75 | $35.95 | $35.39 | $35.62 | $139.07 | 14,896 |
2015-12-17 | $37.02 | $37.02 | $36.02 | $36.20 | $141.34 | 8,221 |
2015-12-16 | $37.64 | $38.00 | $37.02 | $37.50 | $146.42 | 8,747 |
2015-12-15 | $37.61 | $37.79 | $37.23 | $37.27 | $145.52 | 30,754 |
2015-12-14 | $35.77 | $36.90 | $35.77 | $36.64 | $143.06 | 9,173 |
2015-12-11 | $35.93 | $35.94 | $35.00 | $35.26 | $137.67 | 45,745 |
2015-12-10 | $37.00 | $37.25 | $36.86 | $37.01 | $144.50 | 5,195 |
2015-12-09 | $37.71 | $38.20 | $36.81 | $37.15 | $145.04 | 7,007 |
2015-12-08 | $36.63 | $37.29 | $36.49 | $37.02 | $144.54 | 4,943 |
2015-12-07 | $38.07 | $38.07 | $36.44 | $37.07 | $144.74 | 12,556 |
2015-12-04 | $39.34 | $39.34 | $37.88 | $38.21 | $149.19 | 10,807 |
2015-12-03 | $37.67 | $39.81 | $37.67 | $39.29 | $153.40 | 20,455 |
2015-12-02 | $36.56 | $36.95 | $36.19 | $36.37 | $142.00 | 8,854 |
2015-12-01 | $37.77 | $37.86 | $36.40 | $36.46 | $142.35 | 18,456 |
2015-11-30 | $38.31 | $38.31 | $37.85 | $37.92 | $148.06 | 6,403 |
2015-11-27 | $38.14 | $38.34 | $38.14 | $38.34 | $149.70 | 1,545 |
2015-11-25 | $38.13 | $38.36 | $37.98 | $38.29 | $149.50 | 4,857 |
2015-11-24 | $38.49 | $38.64 | $38.29 | $38.54 | $150.48 | 2,279 |
2015-11-23 | $38.78 | $39.00 | $38.38 | $38.53 | $150.44 | 6,251 |
2015-11-20 | $38.47 | $38.99 | $38.47 | $38.90 | $151.88 | 4,940 |
2015-11-19 | $38.52 | $38.65 | $38.29 | $38.57 | $150.59 | 2,839 |
2015-11-18 | $39.70 | $39.79 | $39.27 | $39.35 | $153.64 | 6,372 |
2015-11-17 | $40.34 | $40.67 | $39.28 | $39.63 | $154.73 | 4,404 |
2015-11-16 | $39.54 | $40.20 | $39.50 | $39.83 | $155.51 | 3,942 |
2015-11-13 | $40.08 | $40.12 | $39.50 | $39.66 | $154.85 | 5,221 |
2015-11-12 | $40.72 | $40.72 | $40.05 | $40.43 | $157.86 | 3,554 |
2015-11-11 | $41.08 | $41.18 | $40.91 | $41.02 | $160.16 | 4,107 |
2015-11-10 | $41.00 | $41.02 | $40.21 | $40.73 | $159.03 | 5,810 |
2015-11-09 | $41.31 | $41.40 | $40.50 | $41.08 | $160.39 | 13,622 |
2015-11-06 | $39.93 | $40.68 | $39.91 | $40.45 | $157.93 | 14,433 |
2015-11-05 | $38.50 | $39.14 | $38.50 | $38.73 | $151.22 | 8,734 |
2015-11-04 | $38.38 | $38.72 | $38.01 | $38.38 | $149.85 | 3,602 |
2015-11-03 | $37.84 | $38.66 | $37.78 | $38.52 | $150.40 | 12,846 |
2015-11-02 | $37.69 | $37.77 | $37.50 | $37.60 | $146.81 | 6,176 |
2015-10-30 | $37.51 | $37.73 | $37.13 | $37.13 | $144.97 | 6,879 |
2015-10-29 | $36.89 | $38.08 | $36.89 | $37.94 | $148.13 | 10,719 |
2015-10-28 | $35.91 | $36.61 | $35.87 | $36.25 | $141.53 | 5,278 |
2015-10-27 | $35.69 | $35.87 | $35.34 | $35.83 | $139.89 | 3,363 |
2015-10-26 | $36.17 | $36.27 | $35.93 | $36.09 | $140.91 | 3,714 |
2015-10-23 | $36.95 | $37.10 | $36.67 | $36.79 | $143.64 | 7,414 |
2015-10-22 | $36.13 | $36.50 | $35.52 | $35.91 | $140.21 | 5,180 |
2015-10-21 | $36.57 | $36.57 | $35.98 | $36.10 | $140.95 | 3,179 |
2015-10-20 | $37.21 | $37.41 | $37.15 | $37.20 | $145.24 | 4,221 |
2015-10-19 | $36.41 | $37.10 | $36.33 | $36.51 | $142.55 | 9,437 |
2015-10-16 | $35.91 | $36.25 | $35.91 | $36.25 | $141.53 | 6,947 |
2015-10-15 | $35.90 | $36.22 | $35.85 | $36.22 | $141.40 | 10,630 |
2015-10-14 | $36.48 | $36.55 | $35.70 | $35.75 | $139.58 | 8,202 |
2015-10-13 | $36.57 | $37.26 | $36.57 | $36.73 | $143.41 | 4,257 |
2015-10-12 | $37.04 | $37.19 | $36.64 | $36.88 | $143.99 | 10,539 |
2015-10-09 | $38.11 | $38.13 | $37.41 | $37.79 | $147.55 | 21,171 |
2015-10-08 | $36.84 | $38.32 | $36.81 | $38.05 | $148.56 | 31,197 |
2015-10-07 | $37.48 | $37.55 | $36.85 | $37.17 | $145.13 | 1,874 |
2015-10-06 | $37.57 | $37.64 | $36.71 | $36.77 | $143.57 | 3,103 |
2015-10-05 | $36.53 | $37.30 | $36.47 | $37.22 | $145.32 | 15,335 |
2015-10-02 | $34.92 | $36.12 | $34.46 | $35.87 | $140.05 | 18,425 |
2015-10-01 | $36.23 | $36.54 | $35.92 | $36.46 | $142.35 | 18,977 |
2015-09-30 | $37.06 | $37.33 | $36.76 | $36.97 | $144.35 | 14,368 |
2015-09-29 | $36.95 | $37.08 | $36.40 | $36.61 | $142.94 | 9,721 |
2015-09-28 | $38.00 | $38.10 | $36.76 | $36.94 | $144.23 | 5,861 |
2015-09-25 | $38.71 | $39.13 | $38.53 | $38.88 | $151.80 | 9,268 |
2015-09-24 | $37.39 | $37.98 | $36.96 | $37.95 | $148.17 | 8,016 |
2015-09-23 | $39.03 | $39.47 | $38.47 | $38.70 | $151.10 | 12,319 |
2015-09-22 | $39.08 | $39.31 | $38.17 | $38.64 | $150.88 | 12,938 |
2015-09-21 | $39.56 | $40.66 | $39.54 | $40.41 | $157.78 | 11,435 |
2015-09-18 | $39.35 | $39.56 | $38.50 | $38.60 | $150.71 | 17,843 |
2015-09-17 | $41.86 | $42.06 | $40.39 | $40.41 | $157.78 | 30,615 |
2015-09-16 | $41.83 | $42.27 | $41.38 | $42.04 | $164.13 | 4,646 |
2015-09-15 | $40.07 | $41.66 | $40.07 | $41.57 | $162.31 | 5,439 |
2015-09-14 | $38.99 | $39.62 | $38.79 | $39.29 | $153.40 | 1,639 |
2015-09-11 | $39.44 | $39.50 | $38.88 | $39.50 | $154.22 | 5,783 |
2015-09-10 | $40.17 | $40.45 | $40.10 | $40.22 | $157.04 | 3,089 |
2015-09-09 | $41.34 | $41.34 | $39.44 | $39.48 | $154.15 | 5,426 |
2015-09-08 | $39.59 | $40.11 | $39.50 | $40.05 | $156.37 | 5,006 |
2015-09-04 | $38.66 | $39.10 | $38.20 | $38.39 | $149.89 | 5,216 |
2015-09-03 | $39.59 | $40.30 | $39.42 | $39.47 | $154.11 | 1,288 |
2015-09-02 | $39.60 | $40.15 | $39.20 | $40.03 | $156.28 | 6,398 |
2015-09-01 | $39.57 | $40.02 | $39.00 | $39.10 | $152.66 | 16,615 |
2015-08-31 | $38.05 | $39.86 | $37.97 | $39.84 | $155.55 | 18,058 |
2015-08-28 | $38.26 | $39.03 | $37.90 | $38.99 | $152.23 | 6,525 |
2015-08-27 | $40.00 | $40.00 | $38.47 | $39.36 | $153.68 | 20,416 |
2015-08-26 | $38.42 | $39.80 | $38.18 | $39.47 | $154.11 | 20,978 |
ProShares UltraPro Short 20+ Year Treasury (TTT) News Headlines
Recent ProShares UltraPro Short 20+ Year Treasury (TTT) News
Similar Companies to ProShares UltraPro Short 20+ Year Treasury (TTT) 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 | -- | -- | -- |