ProShares Ultra MSCI Brazil Capped ETF (UBR) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.71 ($0.21) 1.12%
ProShares Ultra MSCI Brazil Capped ETF - Daily Information
Click for more stock information on ProShares Ultra MSCI Brazil Capped ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $18.69 |
Previous Close | $18.71 |
High | $18.71 |
Low | $18.69 |
Adjusted Open | $18.69 |
Previous Adjusted Close | $18.71 |
Adjusted High | $18.71 |
Adjusted Low | $18.69 |
About ProShares Ultra MSCI Brazil Capped ETF (UBR)
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 designed to measure the performance of the large and mid cap segments of the Brazilian market. It applies certain investment limits that are imposed on regulated investment companies, or RICs, under the current US Internal Revenue Code. The Index covers approximately 85% of the free float-adjusted market capitalization in Brazil. The Index is published under the Bloomberg ticker symbol “MXBR2550.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund may invest in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company. Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in Brazil.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra MSCI Brazil Capped ETF (UBR)
Historical Stock Data for ProShares Ultra MSCI Brazil Capped ETF (UBR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $18.69 | $18.71 | $18.69 | $18.71 | $18.71 | 1,899 |
2025-04-24 | $18.08 | $18.57 | $18.08 | $18.50 | $18.50 | 2,838 |
2025-04-23 | $18.19 | $18.29 | $17.75 | $17.85 | $17.85 | 2,467 |
2025-04-22 | $17.33 | $17.33 | $17.31 | $17.31 | $17.31 | 1,450 |
2025-04-21 | $16.39 | $16.39 | $16.13 | $16.39 | $16.39 | 1,110 |
2025-04-17 | $16.04 | $16.52 | $16.04 | $16.52 | $16.52 | 939 |
2025-04-16 | $16.00 | $16.00 | $15.91 | $15.91 | $15.91 | 726 |
2025-04-15 | $16.33 | $16.33 | $16.00 | $16.03 | $16.03 | 1,364 |
2025-04-14 | $16.31 | $16.31 | $15.89 | $16.21 | $16.21 | 2,164 |
2025-04-11 | $15.40 | $15.81 | $15.39 | $15.81 | $15.81 | 1,263 |
2025-04-10 | $15.30 | $15.49 | $14.68 | $15.16 | $15.16 | 48,194 |
2025-04-09 | $14.00 | $16.04 | $14.00 | $15.93 | $15.93 | 7,765 |
2025-04-08 | $15.06 | $15.06 | $14.31 | $14.31 | $14.31 | 2,565 |
2025-04-07 | $14.65 | $16.08 | $14.65 | $14.98 | $14.98 | 8,192 |
2025-04-04 | $16.04 | $16.05 | $15.50 | $15.70 | $15.70 | 5,075 |
2025-04-03 | $18.37 | $18.55 | $18.13 | $18.13 | $18.13 | 2,376 |
2025-04-02 | $17.65 | $17.90 | $17.65 | $17.90 | $17.90 | 1,528 |
2025-04-01 | $17.99 | $18.10 | $17.92 | $17.92 | $17.92 | 3,083 |
2025-03-31 | $17.62 | $17.63 | $17.55 | $17.57 | $17.57 | 3,089 |
2025-03-28 | $17.50 | $17.77 | $17.50 | $17.71 | $17.71 | 1,425 |
2025-03-27 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 256 |
2025-03-26 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 121 |
2025-03-25 | $18.65 | $18.65 | $18.45 | $18.49 | $18.49 | 2,335 |
2025-03-24 | $18.45 | $18.48 | $18.11 | $18.19 | $18.19 | 3,599 |
2025-03-21 | $18.36 | $18.65 | $18.35 | $18.65 | $18.65 | 6,826 |
2025-03-20 | $18.90 | $18.90 | $18.66 | $18.78 | $18.78 | 34,062 |
2025-03-19 | $18.87 | $19.47 | $18.86 | $19.28 | $19.28 | 5,546 |
2025-03-18 | $18.47 | $18.71 | $18.43 | $18.65 | $18.65 | 1,803 |
2025-03-17 | $17.92 | $18.73 | $17.92 | $18.55 | $18.55 | 6,692 |
2025-03-14 | $17.16 | $17.75 | $17.16 | $17.74 | $17.74 | 3,105 |
2025-03-13 | $16.31 | $16.32 | $16.31 | $16.32 | $16.32 | 401 |
2025-03-12 | $15.75 | $15.96 | $15.75 | $15.96 | $15.96 | 2,725 |
2025-03-11 | $15.41 | $15.80 | $15.41 | $15.80 | $15.80 | 864 |
2025-03-10 | $16.12 | $16.12 | $15.59 | $15.67 | $15.67 | 2,350 |
2025-03-07 | $16.10 | $16.41 | $16.10 | $16.41 | $16.41 | 1,764 |
2025-03-06 | $16.08 | $16.15 | $16.07 | $16.08 | $16.08 | 2,410 |
2025-03-05 | $15.61 | $16.20 | $15.61 | $16.10 | $16.10 | 1,373 |
2025-03-04 | $14.90 | $15.48 | $14.85 | $15.24 | $15.24 | 2,948 |
2025-03-03 | $15.70 | $16.23 | $15.50 | $15.50 | $15.50 | 5,797 |
2025-02-28 | $15.90 | $16.00 | $15.30 | $15.50 | $15.50 | 2,240 |
2025-02-27 | $16.51 | $16.51 | $16.29 | $16.31 | $16.31 | 1,734 |
2025-02-26 | $16.73 | $16.94 | $16.52 | $16.54 | $16.54 | 520 |
2025-02-25 | $17.10 | $17.10 | $16.98 | $17.10 | $17.10 | 8,548 |
2025-02-24 | $17.28 | $17.40 | $16.76 | $16.76 | $16.76 | 6,381 |
2025-02-21 | $17.73 | $17.73 | $17.37 | $17.37 | $17.37 | 1,451 |
2025-02-20 | $18.38 | $18.38 | $18.35 | $18.35 | $18.35 | 345 |
2025-02-19 | $18.41 | $18.43 | $18.13 | $18.18 | $18.18 | 1,424 |
2025-02-18 | $18.67 | $18.81 | $18.62 | $18.67 | $18.67 | 3,556 |
2025-02-14 | $18.13 | $18.70 | $18.13 | $18.62 | $18.62 | 1,590 |
2025-02-13 | $16.87 | $17.38 | $16.87 | $17.38 | $17.38 | 962 |
2025-02-12 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 321 |
2025-02-11 | $18.09 | $18.09 | $17.87 | $17.91 | $17.91 | 829 |
2025-02-10 | $17.37 | $17.80 | $17.37 | $17.57 | $17.57 | 4,344 |
2025-02-07 | $17.82 | $17.82 | $17.14 | $17.14 | $17.14 | 5,361 |
2025-02-06 | $17.99 | $17.99 | $17.88 | $17.88 | $17.88 | 464 |
2025-02-05 | $17.38 | $17.46 | $17.38 | $17.46 | $17.46 | 709 |
2025-02-04 | $17.08 | $17.52 | $17.08 | $17.52 | $17.52 | 279 |
2025-02-03 | $17.20 | $17.41 | $17.20 | $17.36 | $17.36 | 2,646 |
2025-01-31 | $17.78 | $17.78 | $17.30 | $17.35 | $17.35 | 5,361 |
2025-01-30 | $16.45 | $17.47 | $16.45 | $17.38 | $17.38 | 3,710 |
2025-01-29 | $16.67 | $16.67 | $16.38 | $16.41 | $16.41 | 565 |
2025-01-28 | $16.41 | $16.59 | $16.41 | $16.59 | $16.59 | 1,865 |
2025-01-27 | $16.00 | $16.42 | $16.00 | $16.42 | $16.42 | 2,159 |
2025-01-24 | $16.07 | $16.07 | $15.96 | $15.96 | $15.96 | 306 |
2025-01-23 | $15.80 | $16.01 | $15.80 | $15.83 | $15.83 | 2,554 |
2025-01-22 | $15.65 | $16.12 | $15.65 | $15.83 | $15.83 | 2,621 |
2025-01-21 | $15.41 | $15.41 | $15.25 | $15.39 | $15.39 | 599 |
2025-01-17 | $14.89 | $14.94 | $14.89 | $14.94 | $14.94 | 1,124 |
2025-01-16 | $15.17 | $15.17 | $14.65 | $14.83 | $14.83 | 2,053 |
2025-01-15 | $15.23 | $15.23 | $15.22 | $15.22 | $15.22 | 618 |
2025-01-14 | $14.22 | $14.39 | $14.20 | $14.30 | $14.30 | 1,673 |
2025-01-13 | $13.99 | $14.15 | $13.99 | $14.13 | $14.13 | 1,516 |
2025-01-10 | $13.96 | $14.06 | $13.93 | $14.06 | $14.06 | 4,679 |
2025-01-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 387 |
2025-01-07 | $14.66 | $14.86 | $14.62 | $14.65 | $14.65 | 6,533 |
2025-01-06 | $14.20 | $14.22 | $14.18 | $14.18 | $14.18 | 875 |
2025-01-03 | $13.78 | $13.78 | $13.69 | $13.69 | $13.69 | 764 |
2025-01-02 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 224 |
2024-12-31 | $13.89 | $13.89 | $13.71 | $13.78 | $13.78 | 1,855 |
2024-12-30 | $13.79 | $14.05 | $13.79 | $13.94 | $13.94 | 645 |
2024-12-27 | $14.07 | $14.07 | $13.81 | $13.81 | $13.81 | 427 |
2024-12-26 | $14.08 | $14.08 | $14.07 | $14.07 | $14.07 | 778 |
2024-12-24 | $14.17 | $14.17 | $14.12 | $14.17 | $14.17 | 1,185 |
2024-12-23 | $14.34 | $14.34 | $13.97 | $13.97 | $13.97 | 728 |
2024-12-20 | $14.84 | $14.94 | $14.72 | $14.84 | $14.54 | 3,341 |
2024-12-19 | $14.57 | $14.77 | $14.57 | $14.62 | $14.32 | 3,235 |
2024-12-18 | $15.16 | $15.17 | $13.80 | $14.00 | $13.71 | 17,711 |
2024-12-17 | $15.55 | $16.08 | $15.55 | $16.08 | $15.75 | 1,900 |
2024-12-16 | $16.25 | $16.25 | $15.63 | $15.63 | $15.63 | 4,723 |
2024-12-13 | $16.69 | $16.69 | $16.28 | $16.28 | $16.28 | 1,606 |
2024-12-12 | $17.39 | $17.39 | $16.72 | $16.91 | $16.91 | 2,033 |
2024-12-11 | $17.12 | $18.04 | $16.90 | $17.87 | $17.87 | 2,186 |
2024-12-10 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 315 |
2024-12-09 | $16.76 | $17.07 | $16.73 | $16.73 | $16.73 | 2,163 |
2024-12-06 | $16.64 | $16.64 | $16.43 | $16.43 | $16.43 | 3,187 |
2024-12-05 | $17.33 | $17.33 | $17.25 | $17.25 | $17.25 | 1,360 |
2024-12-04 | $16.72 | $16.85 | $16.66 | $16.71 | $16.71 | 1,359 |
2024-12-03 | $16.42 | $16.57 | $16.42 | $16.57 | $16.57 | 731 |
2024-12-02 | $16.57 | $16.57 | $16.22 | $16.42 | $16.42 | 3,550 |
2024-11-29 | $16.76 | $16.76 | $16.73 | $16.73 | $16.73 | 585 |
2024-11-27 | $18.59 | $18.59 | $18.12 | $18.12 | $18.12 | 328 |
2024-11-26 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 69 |
2024-11-25 | $19.74 | $19.74 | $19.41 | $19.44 | $19.44 | 614 |
2024-11-22 | $19.31 | $19.49 | $19.15 | $19.49 | $19.49 | 7,126 |
2024-11-21 | $18.86 | $18.86 | $18.77 | $18.77 | $18.77 | 1,177 |
2024-11-20 | $19.04 | $19.10 | $19.03 | $19.10 | $19.10 | 826 |
2024-11-19 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 40 |
2024-11-18 | $19.51 | $19.51 | $19.45 | $19.49 | $19.49 | 1,729 |
2024-11-15 | $19.61 | $19.61 | $19.34 | $19.34 | $19.34 | 376 |
2024-11-14 | $19.38 | $19.52 | $19.38 | $19.52 | $19.52 | 1,556 |
2024-11-13 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 30 |
2024-11-12 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 1,029 |
2024-11-11 | $19.42 | $20.07 | $19.21 | $20.00 | $20.00 | 3,639 |
2024-11-08 | $19.62 | $20.00 | $19.41 | $20.00 | $20.00 | 2,587 |
2024-11-07 | $20.50 | $20.94 | $20.48 | $20.83 | $20.83 | 2,491 |
2024-11-06 | $20.41 | $20.93 | $20.41 | $20.93 | $20.93 | 918 |
2024-11-05 | $20.03 | $20.51 | $20.03 | $20.51 | $20.51 | 2,659 |
2024-11-04 | $19.96 | $20.17 | $19.96 | $19.98 | $19.98 | 4,111 |
2024-11-01 | $19.67 | $19.67 | $18.92 | $18.92 | $18.92 | 3,083 |
2024-10-31 | $20.45 | $20.45 | $20.11 | $20.11 | $20.11 | 2,223 |
2024-10-30 | $20.61 | $20.71 | $20.50 | $20.71 | $20.71 | 1,950 |
2024-10-29 | $21.28 | $21.28 | $20.78 | $20.78 | $20.78 | 597 |
2024-10-28 | $21.17 | $21.21 | $21.17 | $21.21 | $21.21 | 1,023 |
2024-10-25 | $20.91 | $20.91 | $20.63 | $20.63 | $20.63 | 403 |
2024-10-24 | $20.30 | $20.94 | $20.30 | $20.94 | $20.94 | 1,479 |
2024-10-23 | $20.30 | $20.48 | $20.25 | $20.47 | $20.47 | 2,250 |
2024-10-22 | $20.66 | $20.67 | $20.40 | $20.65 | $20.65 | 6,256 |
2024-10-21 | $20.61 | $20.69 | $20.61 | $20.69 | $20.69 | 1,672 |
2024-10-18 | $20.76 | $20.76 | $20.74 | $20.75 | $20.75 | 1,244 |
2024-10-17 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 21 |
2024-10-16 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 147 |
2024-10-15 | $21.04 | $21.07 | $21.04 | $21.07 | $21.07 | 322 |
2024-10-14 | $21.56 | $21.85 | $21.56 | $21.85 | $21.85 | 429 |
2024-10-11 | $20.86 | $21.00 | $20.76 | $21.00 | $21.00 | 1,214 |
2024-10-10 | $21.00 | $21.28 | $21.00 | $21.26 | $21.26 | 27,831 |
2024-10-09 | $21.21 | $21.29 | $21.00 | $21.10 | $21.10 | 24,612 |
2024-10-08 | $21.86 | $22.01 | $21.86 | $22.01 | $22.01 | 103 |
2024-10-07 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 403 |
2024-10-04 | $22.41 | $22.67 | $22.35 | $22.67 | $22.67 | 1,164 |
2024-10-03 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 115 |
2024-10-02 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 160 |
2024-10-01 | $23.18 | $23.18 | $22.91 | $22.91 | $22.91 | 432 |
2024-09-30 | $23.04 | $23.04 | $22.77 | $22.82 | $22.82 | 1,538 |
2024-09-27 | $23.32 | $23.32 | $23.25 | $23.25 | $23.25 | 824 |
2024-09-26 | $23.28 | $23.28 | $23.21 | $23.21 | $23.21 | 327 |
2024-09-25 | $23.14 | $23.14 | $22.87 | $22.87 | $22.87 | 12,734 |
2024-09-24 | $23.41 | $23.51 | $23.41 | $23.48 | $23.07 | 3,878 |
2024-09-23 | $22.57 | $22.57 | $22.48 | $22.56 | $22.17 | 3,951 |
2024-09-20 | $22.75 | $22.77 | $22.75 | $22.77 | $22.37 | 202 |
2024-09-19 | $24.30 | $24.34 | $24.29 | $24.29 | $23.87 | 612 |
2024-09-18 | $24.48 | $24.48 | $24.16 | $24.16 | $23.74 | 416 |
2024-09-17 | $24.35 | $24.35 | $24.35 | $24.35 | $23.93 | 63 |
2024-09-16 | $24.12 | $24.12 | $24.12 | $24.12 | $23.70 | 55 |
2024-09-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.20 | 76 |
2024-09-12 | $23.01 | $23.01 | $23.01 | $23.01 | $22.61 | 18 |
2024-09-11 | $22.80 | $22.91 | $22.80 | $22.91 | $22.52 | 126 |
2024-09-10 | $22.86 | $22.86 | $22.65 | $22.65 | $22.26 | 379 |
2024-09-09 | $23.26 | $23.30 | $23.26 | $23.30 | $22.90 | 171 |
2024-09-06 | $23.13 | $23.13 | $23.13 | $23.13 | $22.73 | 5 |
2024-09-05 | $24.08 | $24.08 | $24.08 | $24.08 | $23.67 | 29 |
2024-09-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.13 | 61 |
2024-09-03 | $23.32 | $23.32 | $23.22 | $23.22 | $22.82 | 2,334 |
2024-08-30 | $23.96 | $23.96 | $23.96 | $23.96 | $23.55 | 157 |
2024-08-29 | $23.94 | $23.95 | $23.85 | $23.95 | $23.54 | 1,333 |
2024-08-28 | $24.83 | $25.06 | $24.83 | $25.06 | $24.63 | 141 |
2024-08-27 | $25.25 | $25.31 | $25.25 | $25.30 | $24.86 | 972 |
2024-08-26 | $25.20 | $25.47 | $25.20 | $25.47 | $25.03 | 1,054 |
2024-08-23 | $24.24 | $25.08 | $24.24 | $25.08 | $24.64 | 705 |
2024-08-22 | $23.91 | $23.91 | $23.91 | $23.91 | $23.50 | 256 |
2024-08-21 | $25.37 | $25.37 | $25.01 | $25.35 | $24.91 | 1,474 |
2024-08-20 | $25.16 | $25.30 | $25.16 | $25.27 | $24.83 | 1,109 |
2024-08-19 | $25.44 | $25.83 | $25.44 | $25.83 | $25.39 | 1,053 |
2024-08-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.27 | 91 |
2024-08-15 | $24.69 | $24.85 | $24.58 | $24.59 | $24.17 | 1,719 |
2024-08-14 | $24.67 | $24.67 | $24.42 | $24.56 | $24.13 | 1,175 |
2024-08-13 | $23.98 | $24.28 | $23.98 | $24.28 | $23.87 | 3,610 |
2024-08-12 | $23.63 | $23.63 | $23.44 | $23.46 | $23.06 | 1,249 |
2024-08-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.56 | 63 |
2024-08-08 | $21.92 | $21.92 | $21.92 | $21.92 | $21.54 | 77 |
2024-08-07 | $21.17 | $21.18 | $21.17 | $21.18 | $20.81 | 284 |
2024-08-06 | $20.66 | $20.66 | $20.58 | $20.58 | $20.22 | 3,176 |
2024-08-05 | $18.65 | $19.67 | $18.65 | $19.59 | $19.25 | 5,883 |
2024-08-02 | $20.28 | $20.29 | $19.89 | $20.01 | $20.01 | 18,551 |
2024-08-01 | $20.65 | $20.65 | $20.35 | $20.35 | $20.35 | 335 |
2024-07-31 | $20.95 | $21.25 | $20.95 | $20.97 | $20.97 | 582 |
2024-07-30 | $20.56 | $20.75 | $20.56 | $20.75 | $20.75 | 813 |
2024-07-29 | $20.62 | $20.95 | $20.62 | $20.95 | $20.95 | 2,719 |
2024-07-26 | $20.69 | $20.92 | $20.69 | $20.92 | $20.92 | 18,349 |
2024-07-25 | $20.51 | $20.56 | $20.51 | $20.56 | $20.56 | 240 |
2024-07-24 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 128 |
2024-07-23 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 59 |
2024-07-22 | $21.95 | $21.95 | $21.70 | $21.80 | $21.80 | 1,426 |
2024-07-19 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 233 |
2024-07-18 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 87 |
2024-07-17 | $22.98 | $22.98 | $22.89 | $22.89 | $22.89 | 1,472 |
2024-07-16 | $23.44 | $23.44 | $23.22 | $23.22 | $23.22 | 1,528 |
2024-07-15 | $23.18 | $23.23 | $23.18 | $23.23 | $23.23 | 444 |
2024-07-12 | $22.85 | $23.19 | $22.85 | $23.19 | $23.19 | 404 |
2024-07-11 | $22.77 | $22.90 | $22.77 | $22.88 | $22.88 | 713 |
2024-07-10 | $22.86 | $22.86 | $22.69 | $22.73 | $22.73 | 2,243 |
2024-07-09 | $22.33 | $22.72 | $22.29 | $22.67 | $22.67 | 5,711 |
2024-07-08 | $21.78 | $22.09 | $21.78 | $21.99 | $21.99 | 1,355 |
2024-07-05 | $21.45 | $22.06 | $21.45 | $22.06 | $22.06 | 458 |
2024-07-03 | $20.86 | $21.57 | $20.86 | $21.57 | $21.57 | 2,307 |
2024-07-02 | $20.12 | $20.52 | $20.05 | $20.29 | $20.29 | 10,717 |
2024-07-01 | $20.87 | $20.87 | $20.26 | $20.26 | $20.26 | 591 |
2024-06-28 | $20.25 | $20.80 | $20.25 | $20.45 | $20.45 | 1,654 |
2024-06-27 | $20.90 | $21.12 | $20.90 | $21.12 | $21.12 | 2,021 |
2024-06-26 | $20.35 | $20.57 | $20.35 | $20.57 | $20.57 | 2,495 |
2024-06-25 | $21.45 | $21.45 | $21.18 | $21.18 | $20.91 | 1,092 |
2024-06-24 | $21.96 | $21.96 | $21.80 | $21.84 | $21.56 | 1,199 |
2024-06-21 | $20.81 | $21.04 | $20.81 | $21.04 | $21.04 | 545 |
2024-06-20 | $21.27 | $21.32 | $20.49 | $20.49 | $20.49 | 2,217 |
2024-06-18 | $20.79 | $20.79 | $20.45 | $20.45 | $20.45 | 697 |
2024-06-17 | $20.46 | $20.46 | $20.32 | $20.32 | $20.32 | 892 |
2024-06-14 | $20.66 | $21.10 | $20.66 | $20.70 | $20.70 | 1,596 |
2024-06-13 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 428 |
2024-06-12 | $21.55 | $21.55 | $20.67 | $20.72 | $20.72 | 2,188 |
2024-06-11 | $21.75 | $21.75 | $21.65 | $21.72 | $21.72 | 743 |
2024-06-10 | $21.01 | $21.59 | $21.01 | $21.46 | $21.46 | 2,599 |
2024-06-07 | $22.50 | $22.59 | $21.60 | $21.62 | $21.62 | 4,805 |
2024-06-06 | $23.00 | $23.35 | $23.00 | $23.32 | $23.32 | 1,729 |
2024-06-05 | $22.50 | $22.50 | $22.30 | $22.40 | $22.40 | 747 |
2024-06-04 | $22.49 | $22.51 | $22.40 | $22.45 | $22.45 | 1,978 |
2024-06-03 | $22.80 | $23.24 | $22.80 | $23.02 | $23.02 | 1,173 |
2024-05-31 | $23.09 | $23.09 | $23.02 | $23.02 | $23.02 | 291 |
2024-05-30 | $23.77 | $23.81 | $23.75 | $23.81 | $23.81 | 1,323 |
2024-05-29 | $23.55 | $23.55 | $23.41 | $23.52 | $23.52 | 1,045 |
2024-05-28 | $24.80 | $24.91 | $24.25 | $24.34 | $24.34 | 3,564 |
2024-05-24 | $24.87 | $24.87 | $24.45 | $24.45 | $24.45 | 914 |
2024-05-23 | $25.11 | $25.11 | $24.83 | $24.86 | $24.86 | 1,491 |
2024-05-22 | $25.32 | $25.55 | $25.14 | $25.14 | $25.14 | 776 |
2024-05-21 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 45 |
2024-05-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
2024-05-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 194 |
2024-05-16 | $26.57 | $26.65 | $26.51 | $26.65 | $26.65 | 2,031 |
2024-05-15 | $26.36 | $26.59 | $26.36 | $26.59 | $26.59 | 652 |
2024-05-14 | $26.95 | $27.09 | $26.95 | $27.01 | $27.01 | 1,338 |
2024-05-13 | $26.52 | $26.79 | $26.52 | $26.79 | $26.79 | 533 |
2024-05-10 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 126 |
2024-05-09 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 351 |
2024-05-08 | $27.88 | $27.98 | $27.88 | $27.91 | $27.91 | 1,250 |
2024-05-07 | $28.12 | $28.43 | $27.99 | $27.99 | $27.99 | 7,093 |
2024-05-06 | $27.30 | $28.03 | $27.30 | $27.75 | $27.75 | 1,876 |
2024-05-03 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 1,066 |
2024-05-02 | $26.70 | $27.00 | $26.70 | $26.78 | $26.78 | 1,510 |
2024-05-01 | $25.55 | $26.15 | $25.50 | $25.84 | $25.84 | 567 |
2024-04-30 | $25.66 | $25.67 | $25.66 | $25.67 | $25.67 | 317 |
2024-04-29 | $26.74 | $26.88 | $26.74 | $26.87 | $26.87 | 590 |
2024-04-26 | $26.30 | $26.55 | $26.30 | $26.48 | $26.48 | 944 |
2024-04-25 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 2 |
2024-04-24 | $25.55 | $25.56 | $25.55 | $25.56 | $25.56 | 646 |
2024-04-23 | $24.88 | $26.15 | $24.88 | $25.90 | $25.90 | 1,757 |
2024-04-22 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 405 |
2024-04-19 | $24.69 | $25.29 | $24.69 | $25.20 | $25.20 | 643 |
2024-04-18 | $24.02 | $24.33 | $23.93 | $24.22 | $24.22 | 1,139 |
2024-04-17 | $24.52 | $24.52 | $24.26 | $24.26 | $24.26 | 933 |
2024-04-16 | $24.51 | $24.51 | $24.21 | $24.21 | $24.21 | 827 |
2024-04-15 | $25.80 | $25.80 | $25.41 | $25.45 | $25.45 | 1,259 |
2024-04-12 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 155 |
2024-04-11 | $27.18 | $27.37 | $27.06 | $27.16 | $27.16 | 1,668 |
2024-04-10 | $27.51 | $27.57 | $27.51 | $27.57 | $27.57 | 222 |
2024-04-09 | $29.00 | $29.14 | $28.94 | $29.14 | $29.14 | 1,435 |
2024-04-08 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 333 |
2024-04-05 | $27.13 | $27.16 | $27.04 | $27.16 | $27.16 | 2,602 |
2024-04-04 | $28.98 | $28.98 | $27.51 | $27.51 | $27.51 | 598 |
2024-04-03 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 76 |
2024-04-02 | $27.50 | $27.62 | $27.50 | $27.62 | $27.62 | 118 |
2024-04-01 | $27.25 | $27.25 | $27.22 | $27.22 | $27.22 | 498 |
2024-03-28 | $28.00 | $28.47 | $28.00 | $28.33 | $28.33 | 693 |
2024-03-27 | $27.81 | $28.43 | $27.81 | $28.42 | $28.42 | 220 |
2024-03-26 | $28.11 | $28.11 | $28.00 | $28.00 | $28.00 | 494 |
2024-03-25 | $27.97 | $27.98 | $27.97 | $27.98 | $27.98 | 334 |
2024-03-22 | $27.76 | $27.86 | $27.76 | $27.77 | $27.77 | 995 |
2024-03-21 | $28.61 | $28.61 | $28.55 | $28.55 | $28.55 | 188 |
2024-03-20 | $27.93 | $29.07 | $27.93 | $29.01 | $29.01 | 305 |
2024-03-19 | $28.27 | $28.27 | $27.93 | $27.93 | $27.77 | 307 |
2024-03-18 | $28.11 | $28.11 | $27.71 | $27.81 | $27.81 | 1,608 |
2024-03-15 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 23 |
2024-03-14 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 43 |
2024-03-13 | $28.86 | $29.10 | $28.85 | $29.02 | $29.02 | 6,656 |
2024-03-12 | $28.72 | $28.80 | $28.72 | $28.80 | $28.80 | 258 |
2024-03-11 | $28.35 | $28.35 | $28.02 | $28.02 | $28.02 | 980 |
2024-03-08 | $28.04 | $28.54 | $28.00 | $28.35 | $28.35 | 17,331 |
2024-03-07 | $29.63 | $29.83 | $29.63 | $29.83 | $29.83 | 759 |
2024-03-06 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 123 |
2024-03-05 | $29.49 | $29.49 | $29.39 | $29.39 | $29.39 | 866 |
2024-03-04 | $29.68 | $29.78 | $29.65 | $29.65 | $29.65 | 1,424 |
2024-03-01 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 94 |
2024-02-29 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 220 |
2024-02-28 | $30.94 | $30.94 | $30.28 | $30.48 | $30.48 | 533 |
2024-02-27 | $31.37 | $31.74 | $31.36 | $31.72 | $31.72 | 3,827 |
2024-02-26 | $30.42 | $30.42 | $30.23 | $30.29 | $30.29 | 3,263 |
2024-02-23 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 83 |
2024-02-22 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 350 |
2024-02-21 | $31.05 | $31.05 | $30.92 | $31.00 | $31.00 | 1,109 |
2024-02-20 | $30.96 | $31.00 | $30.77 | $31.00 | $31.00 | 1,828 |
2024-02-16 | $29.99 | $30.03 | $29.81 | $30.03 | $30.03 | 375 |
2024-02-15 | $29.04 | $29.50 | $29.04 | $29.48 | $29.48 | 704 |
2024-02-14 | $29.07 | $29.07 | $29.05 | $29.05 | $29.05 | 503 |
2024-02-13 | $28.46 | $28.79 | $28.46 | $28.79 | $28.79 | 642 |
2024-02-12 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 63 |
2024-02-09 | $29.70 | $29.81 | $29.70 | $29.81 | $29.81 | 811 |
2024-02-08 | $30.25 | $30.25 | $29.41 | $29.41 | $29.41 | 198 |
2024-02-07 | $30.47 | $30.60 | $30.47 | $30.60 | $30.60 | 1,323 |
2024-02-06 | $30.81 | $31.00 | $30.81 | $31.00 | $31.00 | 360 |
2024-02-05 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 45 |
2024-02-02 | $29.07 | $29.41 | $29.07 | $29.41 | $29.41 | 500 |
2024-02-01 | $30.21 | $30.56 | $30.21 | $30.56 | $30.56 | 241 |
2024-01-31 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 73 |
2024-01-30 | $29.74 | $29.75 | $29.32 | $29.75 | $29.75 | 1,668 |
2024-01-29 | $30.18 | $30.19 | $30.18 | $30.19 | $30.19 | 359 |
2024-01-26 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 51 |
2024-01-25 | $30.17 | $30.42 | $30.17 | $30.42 | $30.42 | 1,794 |
2024-01-24 | $30.28 | $30.28 | $29.94 | $29.94 | $29.94 | 390 |
2024-01-23 | $29.40 | $29.90 | $29.35 | $29.90 | $29.90 | 3,905 |
2024-01-22 | $29.42 | $29.76 | $28.60 | $28.85 | $28.85 | 3,333 |
2024-01-19 | $29.80 | $30.05 | $29.80 | $30.05 | $30.05 | 266 |
2024-01-18 | $29.96 | $30.20 | $29.96 | $30.18 | $30.18 | 920 |
2024-01-17 | $30.63 | $30.74 | $30.63 | $30.74 | $30.74 | 396 |
2024-01-16 | $31.28 | $31.28 | $30.85 | $31.09 | $31.09 | 1,151 |
2024-01-12 | $32.85 | $32.85 | $32.72 | $32.72 | $32.72 | 437 |
2024-01-11 | $31.90 | $32.33 | $31.90 | $32.33 | $32.33 | 1,182 |
2024-01-10 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 241 |
2024-01-09 | $32.20 | $32.49 | $32.17 | $32.17 | $32.17 | 2,658 |
2024-01-08 | $32.65 | $33.13 | $32.65 | $33.13 | $33.13 | 1,538 |
2024-01-05 | $33.34 | $33.34 | $32.85 | $32.97 | $32.97 | 1,387 |
2024-01-04 | $32.50 | $32.50 | $32.21 | $32.30 | $32.30 | 1,800 |
2024-01-03 | $32.41 | $33.33 | $32.41 | $32.98 | $32.98 | 2,637 |
2024-01-02 | $33.19 | $33.57 | $32.77 | $32.77 | $32.77 | 2,008 |
2023-12-29 | $34.48 | $34.48 | $33.89 | $33.89 | $33.89 | 752 |
2023-12-28 | $34.22 | $34.32 | $34.20 | $34.32 | $34.32 | 845 |
2023-12-27 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 771 |
2023-12-26 | $33.58 | $34.25 | $33.58 | $34.25 | $34.25 | 806 |
2023-12-22 | $33.26 | $33.45 | $33.19 | $33.45 | $33.45 | 985 |
2023-12-21 | $32.61 | $32.85 | $32.61 | $32.85 | $32.85 | 811 |
2023-12-20 | $32.68 | $32.70 | $31.41 | $31.41 | $31.41 | 1,351 |
2023-12-19 | $33.19 | $33.44 | $33.15 | $33.31 | $33.08 | 2,303 |
2023-12-18 | $32.57 | $32.57 | $32.37 | $32.51 | $32.51 | 5,979 |
2023-12-15 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 64 |
2023-12-14 | $32.38 | $32.40 | $32.15 | $32.25 | $32.25 | 1,868 |
2023-12-13 | $29.98 | $31.48 | $29.60 | $31.48 | $31.48 | 12,581 |
2023-12-12 | $29.23 | $29.35 | $29.20 | $29.35 | $29.35 | 440 |
2023-12-11 | $29.85 | $29.99 | $29.85 | $29.99 | $29.99 | 2,561 |
2023-12-08 | $29.80 | $30.20 | $29.80 | $30.19 | $30.19 | 1,784 |
2023-12-07 | $30.26 | $30.26 | $29.72 | $29.77 | $29.77 | 1,498 |
2023-12-06 | $30.34 | $30.34 | $29.82 | $29.82 | $29.82 | 1,312 |
2023-12-05 | $29.81 | $30.25 | $29.81 | $30.02 | $30.02 | 581 |
2023-12-04 | $30.14 | $30.14 | $29.82 | $29.82 | $29.82 | 598 |
2023-12-01 | $31.29 | $31.29 | $31.21 | $31.21 | $31.21 | 1,534 |
2023-11-30 | $29.92 | $30.55 | $29.92 | $30.55 | $30.55 | 1,708 |
2023-11-29 | $30.51 | $30.51 | $30.23 | $30.23 | $30.23 | 977 |
2023-11-28 | $30.66 | $30.97 | $30.66 | $30.78 | $30.78 | 1,768 |
2023-11-27 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 2 |
2023-11-24 | $30.23 | $30.23 | $30.20 | $30.20 | $30.20 | 762 |
2023-11-22 | $30.50 | $30.54 | $30.23 | $30.23 | $30.23 | 1,521 |
2023-11-21 | $30.43 | $30.43 | $30.23 | $30.24 | $30.24 | 1,008 |
2023-11-20 | $30.63 | $30.85 | $30.59 | $30.85 | $30.85 | 767 |
2023-11-17 | $29.61 | $29.71 | $29.61 | $29.71 | $29.71 | 1,129 |
2023-11-16 | $29.96 | $30.15 | $29.86 | $30.15 | $30.15 | 3,629 |
2023-11-15 | $30.14 | $30.33 | $29.75 | $29.94 | $29.94 | 3,453 |
2023-11-14 | $29.63 | $29.63 | $29.48 | $29.52 | $29.52 | 1,857 |
2023-11-13 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 5 |
2023-11-10 | $27.90 | $28.00 | $27.84 | $27.84 | $27.84 | 482 |
2023-11-09 | $27.68 | $27.77 | $26.67 | $26.87 | $26.87 | 4,509 |
2023-11-08 | $27.23 | $27.24 | $27.23 | $27.24 | $27.24 | 448 |
2023-11-07 | $27.65 | $27.66 | $27.65 | $27.66 | $27.66 | 832 |
2023-11-06 | $27.25 | $27.29 | $27.25 | $27.29 | $27.29 | 546 |
2023-11-03 | $27.22 | $27.22 | $27.09 | $27.09 | $27.09 | 850 |
2023-11-02 | $25.69 | $26.53 | $25.69 | $26.53 | $26.53 | 1,127 |
2023-11-01 | $24.26 | $25.12 | $24.26 | $25.12 | $25.12 | 1,471 |
2023-10-31 | $23.34 | $23.65 | $23.34 | $23.65 | $23.65 | 429 |
2023-10-30 | $24.51 | $24.57 | $23.09 | $23.09 | $23.09 | 5,610 |
2023-10-27 | $25.54 | $25.54 | $23.84 | $23.95 | $23.95 | 1,392 |
2023-10-26 | $24.37 | $24.90 | $24.18 | $24.90 | $24.90 | 674 |
2023-10-25 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 222 |
2023-10-24 | $24.15 | $24.55 | $24.15 | $24.50 | $24.50 | 528 |
2023-10-23 | $23.58 | $23.99 | $23.58 | $23.79 | $23.79 | 745 |
2023-10-20 | $23.80 | $24.01 | $23.80 | $24.01 | $24.01 | 281 |
2023-10-19 | $24.14 | $24.33 | $24.14 | $24.33 | $24.33 | 103 |
2023-10-18 | $24.48 | $24.48 | $24.30 | $24.30 | $24.30 | 507 |
2023-10-17 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 120 |
2023-10-16 | $25.35 | $25.40 | $25.35 | $25.40 | $25.40 | 391 |
2023-10-13 | $25.00 | $25.00 | $24.56 | $24.57 | $24.57 | 643 |
2023-10-12 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 203 |
2023-10-11 | $25.29 | $25.40 | $25.29 | $25.39 | $25.39 | 541 |
2023-10-10 | $25.00 | $25.27 | $25.00 | $25.25 | $25.25 | 517 |
2023-10-09 | $23.10 | $23.87 | $23.10 | $23.87 | $23.87 | 232 |
2023-10-06 | $22.08 | $23.24 | $21.82 | $23.24 | $23.24 | 1,046 |
2023-10-05 | $23.04 | $23.04 | $22.60 | $22.80 | $22.80 | 2,093 |
2023-10-04 | $23.01 | $23.15 | $23.01 | $23.07 | $23.07 | 339 |
2023-10-03 | $23.55 | $23.55 | $22.89 | $22.96 | $22.96 | 1,175 |
2023-10-02 | $24.80 | $24.80 | $24.27 | $24.51 | $24.51 | 906 |
2023-09-29 | $25.40 | $25.53 | $25.40 | $25.53 | $25.53 | 488 |
2023-09-28 | $24.33 | $25.10 | $24.33 | $25.10 | $25.10 | 753 |
2023-09-27 | $24.41 | $24.42 | $24.26 | $24.42 | $24.42 | 472 |
2023-09-26 | $25.53 | $25.53 | $25.08 | $25.08 | $25.08 | 712 |
2023-09-25 | $26.33 | $26.33 | $25.88 | $26.06 | $26.06 | 433 |
2023-09-22 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 185 |
2023-09-21 | $26.64 | $26.71 | $26.49 | $26.49 | $26.49 | 1,270 |
2023-09-20 | $28.34 | $28.44 | $28.34 | $28.44 | $28.44 | 552 |
2023-09-19 | $28.40 | $28.51 | $28.17 | $28.17 | $28.00 | 1,340 |
2023-09-18 | $28.48 | $28.48 | $28.48 | $28.48 | $28.31 | 215 |
2023-09-15 | $28.54 | $28.54 | $28.54 | $28.54 | $28.37 | 100 |
2023-09-14 | $28.19 | $28.87 | $28.19 | $28.77 | $28.61 | 2,779 |
2023-09-13 | $27.75 | $27.75 | $27.75 | $27.75 | $27.59 | 145 |
2023-09-12 | $27.11 | $27.11 | $27.11 | $27.11 | $26.95 | 90 |
2023-09-11 | $26.90 | $26.90 | $26.84 | $26.86 | $26.70 | 896 |
2023-09-08 | $25.50 | $25.65 | $25.50 | $25.65 | $25.65 | 644 |
2023-09-07 | $25.37 | $25.37 | $25.02 | $25.02 | $25.02 | 338 |
2023-09-06 | $27.13 | $27.13 | $26.07 | $26.07 | $26.07 | 266 |
2023-09-05 | $26.52 | $26.87 | $26.52 | $26.71 | $26.71 | 624 |
2023-09-01 | $27.14 | $27.23 | $27.14 | $27.23 | $27.23 | 428 |
2023-08-31 | $26.50 | $26.53 | $26.32 | $26.35 | $26.35 | 2,298 |
2023-08-30 | $28.43 | $28.43 | $27.96 | $27.97 | $27.97 | 2,303 |
2023-08-29 | $28.41 | $28.55 | $28.25 | $28.55 | $28.55 | 2,318 |
2023-08-28 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 51 |
2023-08-25 | $27.08 | $27.08 | $27.06 | $27.06 | $27.06 | 1,078 |
2023-08-24 | $27.89 | $27.93 | $27.49 | $27.49 | $27.49 | 1,342 |
2023-08-23 | $27.12 | $28.21 | $27.12 | $28.15 | $28.15 | 2,361 |
2023-08-22 | $25.93 | $26.44 | $25.93 | $26.44 | $26.44 | 509 |
2023-08-21 | $25.16 | $25.32 | $25.16 | $25.29 | $25.29 | 2,976 |
2023-08-18 | $25.75 | $25.80 | $25.75 | $25.80 | $25.80 | 173 |
2023-08-17 | $26.22 | $26.22 | $25.42 | $25.51 | $25.51 | 1,559 |
2023-08-16 | $26.55 | $26.55 | $25.70 | $25.76 | $25.76 | 1,430 |
2023-08-15 | $26.21 | $26.21 | $26.00 | $26.00 | $26.00 | 1,253 |
2023-08-14 | $26.86 | $26.89 | $26.42 | $26.55 | $26.55 | 2,505 |
2023-08-11 | $28.18 | $28.18 | $27.59 | $27.64 | $27.64 | 907 |
2023-08-10 | $28.29 | $28.80 | $28.05 | $28.05 | $28.05 | 3,037 |
2023-08-09 | $27.94 | $27.94 | $27.65 | $27.81 | $27.81 | 6,198 |
2023-08-08 | $27.27 | $28.29 | $27.27 | $28.28 | $28.28 | 2,257 |
2023-08-07 | $28.15 | $28.45 | $28.12 | $28.45 | $28.45 | 2,212 |
2023-08-04 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 136 |
2023-08-03 | $29.29 | $29.57 | $29.11 | $29.11 | $29.11 | 1,575 |
2023-08-02 | $30.22 | $30.35 | $30.00 | $30.26 | $30.26 | 2,681 |
2023-08-01 | $31.00 | $31.15 | $30.59 | $30.75 | $30.75 | 1,773 |
2023-07-31 | $31.88 | $31.97 | $31.83 | $31.97 | $31.97 | 796 |
2023-07-28 | $30.98 | $31.04 | $30.95 | $31.04 | $31.04 | 2,101 |
2023-07-27 | $31.60 | $31.64 | $30.59 | $30.59 | $30.59 | 4,326 |
2023-07-26 | $31.69 | $32.46 | $31.69 | $32.46 | $32.46 | 6,891 |
2023-07-25 | $32.12 | $32.25 | $31.82 | $31.94 | $31.94 | 5,647 |
2023-07-24 | $31.04 | $32.01 | $30.96 | $31.70 | $31.70 | 5,442 |
2023-07-21 | $30.24 | $30.75 | $30.24 | $30.60 | $30.60 | 2,009 |
2023-07-20 | $29.56 | $29.56 | $28.93 | $29.25 | $29.25 | 1,004 |
2023-07-19 | $29.15 | $29.15 | $28.96 | $29.12 | $29.12 | 859 |
2023-07-18 | $28.99 | $29.04 | $28.95 | $29.04 | $29.04 | 710 |
2023-07-17 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 327 |
2023-07-14 | $29.71 | $29.71 | $29.12 | $29.12 | $29.12 | 873 |
2023-07-13 | $30.00 | $30.00 | $29.91 | $29.94 | $29.94 | 2,533 |
2023-07-12 | $29.32 | $29.48 | $28.85 | $28.85 | $28.85 | 1,959 |
2023-07-11 | $27.74 | $28.19 | $26.51 | $28.19 | $28.19 | 4,575 |
2023-07-10 | $28.42 | $28.43 | $28.18 | $28.18 | $28.18 | 1,396 |
2023-07-07 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 623 |
2023-07-06 | $27.62 | $27.62 | $27.48 | $27.61 | $27.61 | 1,788 |
2023-07-05 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 627 |
2023-07-03 | $30.02 | $30.43 | $30.02 | $30.33 | $30.33 | 989 |
2023-06-30 | $29.62 | $29.79 | $29.62 | $29.66 | $29.66 | 862 |
2023-06-29 | $28.51 | $29.26 | $28.51 | $29.26 | $29.26 | 4,823 |
2023-06-28 | $28.37 | $28.57 | $28.29 | $28.29 | $28.29 | 1,169 |
2023-06-27 | $29.37 | $29.39 | $29.37 | $29.39 | $29.39 | 712 |
2023-06-26 | $29.87 | $30.27 | $29.87 | $30.27 | $30.27 | 869 |
2023-06-23 | $30.12 | $30.20 | $30.01 | $30.15 | $30.15 | 3,158 |
2023-06-22 | $30.86 | $30.86 | $29.88 | $30.36 | $30.36 | 1,825 |
2023-06-21 | $30.79 | $31.13 | $30.79 | $31.07 | $31.07 | 3,297 |
2023-06-20 | $30.17 | $30.30 | $29.98 | $30.20 | $30.20 | 2,763 |
2023-06-16 | $29.76 | $29.80 | $29.63 | $29.63 | $29.63 | 1,845 |
2023-06-15 | $30.19 | $30.20 | $29.89 | $30.20 | $30.20 | 2,893 |
2023-06-14 | $28.46 | $29.80 | $28.46 | $29.78 | $29.78 | 3,626 |
2023-06-13 | $28.52 | $28.73 | $28.24 | $28.24 | $28.24 | 1,232 |
2023-06-12 | $27.95 | $28.55 | $27.95 | $28.55 | $28.55 | 885 |
2023-06-09 | $27.66 | $28.31 | $27.66 | $28.31 | $28.31 | 3,181 |
2023-06-08 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 188 |
2023-06-07 | $27.21 | $27.22 | $26.92 | $26.92 | $26.92 | 796 |
2023-06-06 | $26.13 | $26.61 | $26.13 | $26.59 | $26.59 | 1,806 |
2023-06-05 | $25.19 | $25.65 | $25.19 | $25.61 | $25.61 | 894 |
2023-06-02 | $25.30 | $25.31 | $25.19 | $25.31 | $25.31 | 2,086 |
2023-06-01 | $23.58 | $23.87 | $23.58 | $23.87 | $23.87 | 265 |
2023-05-31 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 4 |
2023-05-30 | $22.67 | $23.07 | $22.57 | $23.03 | $23.03 | 27,978 |
2023-05-26 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 277 |
2023-05-25 | $23.84 | $23.95 | $23.52 | $23.55 | $23.55 | 1,948 |
2023-05-24 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 387 |
2023-05-23 | $24.65 | $24.65 | $24.19 | $24.19 | $24.19 | 304 |
2023-05-22 | $24.47 | $24.61 | $24.30 | $24.30 | $24.30 | 751 |
2023-05-19 | $24.26 | $24.29 | $24.26 | $24.29 | $24.29 | 1,589 |
2023-05-18 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 171 |
2023-05-17 | $24.04 | $24.57 | $24.04 | $24.57 | $24.57 | 421 |
2023-05-16 | $25.00 | $25.12 | $23.82 | $23.82 | $23.82 | 2,284 |
2023-05-15 | $24.12 | $24.79 | $24.12 | $24.77 | $24.77 | 1,175 |
2023-05-12 | $24.14 | $24.16 | $24.13 | $24.16 | $24.16 | 12,869 |
2023-05-11 | $23.03 | $24.08 | $23.03 | $23.80 | $23.80 | 387 |
2023-05-10 | $23.43 | $23.51 | $23.10 | $23.51 | $23.51 | 613 |
2023-05-09 | $23.08 | $23.08 | $23.04 | $23.04 | $23.04 | 487 |
2023-05-08 | $22.73 | $22.73 | $22.41 | $22.41 | $22.41 | 2,398 |
2023-05-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 575 |
2023-05-04 | $20.56 | $21.02 | $20.56 | $21.01 | $21.01 | 640 |
2023-05-03 | $20.79 | $20.87 | $20.79 | $20.87 | $20.87 | 440 |
2023-05-02 | $21.20 | $21.20 | $20.37 | $20.49 | $20.49 | 1,527 |
2023-05-01 | $21.47 | $21.69 | $21.46 | $21.69 | $21.69 | 819 |
2023-04-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 550 |
2023-04-27 | $21.01 | $21.49 | $21.01 | $21.49 | $21.49 | 1,906 |
2023-04-26 | $20.80 | $20.80 | $20.69 | $20.69 | $20.69 | 663 |
2023-04-25 | $20.75 | $20.94 | $20.75 | $20.94 | $20.94 | 1,283 |
2023-04-24 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 116 |
2023-04-21 | $21.25 | $21.25 | $20.96 | $21.13 | $21.13 | 383 |
2023-04-20 | $21.72 | $21.72 | $21.59 | $21.59 | $21.59 | 485 |
2023-04-19 | $21.61 | $21.61 | $21.21 | $21.28 | $21.28 | 3,193 |
2023-04-18 | $23.17 | $23.22 | $23.17 | $23.22 | $23.22 | 290 |
2023-04-17 | $23.32 | $23.53 | $23.32 | $23.53 | $23.53 | 615 |
2023-04-14 | $23.29 | $23.79 | $23.29 | $23.78 | $23.78 | 1,602 |
2023-04-13 | $24.05 | $24.05 | $23.72 | $23.72 | $23.72 | 2,074 |
2023-04-12 | $24.00 | $24.52 | $23.77 | $23.85 | $23.85 | 17,192 |
2023-04-11 | $22.29 | $23.01 | $22.29 | $22.97 | $22.97 | 5,828 |
2023-04-10 | $20.65 | $20.76 | $20.65 | $20.76 | $20.76 | 471 |
2023-04-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 210 |
2023-04-05 | $20.79 | $20.92 | $20.20 | $20.58 | $20.58 | 4,695 |
2023-04-04 | $20.77 | $21.22 | $20.64 | $20.71 | $20.71 | 2,274 |
2023-04-03 | $20.48 | $20.69 | $20.46 | $20.69 | $20.69 | 1,498 |
2023-03-31 | $21.56 | $21.61 | $20.58 | $20.84 | $20.84 | 3,056 |
2023-03-30 | $21.30 | $21.37 | $21.16 | $21.37 | $21.37 | 2,048 |
2023-03-29 | $19.88 | $20.32 | $19.65 | $20.32 | $20.32 | 2,108 |
2023-03-28 | $19.70 | $20.01 | $19.67 | $19.87 | $19.87 | 3,499 |
2023-03-27 | $18.70 | $19.03 | $18.70 | $18.98 | $18.98 | 978 |
2023-03-24 | $17.88 | $18.56 | $17.81 | $18.38 | $18.38 | 2,755 |
2023-03-23 | $18.76 | $18.76 | $17.66 | $17.86 | $17.86 | 2,383 |
2023-03-22 | $19.07 | $19.46 | $19.00 | $19.10 | $19.10 | 835 |
2023-03-21 | $19.44 | $19.49 | $19.35 | $19.35 | $19.35 | 926 |
2023-03-20 | $19.37 | $19.45 | $19.24 | $19.30 | $19.30 | 2,837 |
2023-03-17 | $19.28 | $19.55 | $19.28 | $19.55 | $19.55 | 826 |
2023-03-16 | $19.74 | $20.23 | $19.74 | $20.23 | $20.23 | 795 |
2023-03-15 | $19.15 | $19.65 | $19.14 | $19.40 | $19.40 | 2,793 |
2023-03-14 | $20.60 | $20.60 | $19.99 | $19.99 | $19.99 | 581 |
2023-03-13 | $20.08 | $20.53 | $19.85 | $19.92 | $19.92 | 2,764 |
2023-03-10 | $21.25 | $21.25 | $20.40 | $20.58 | $20.58 | 3,484 |
2023-03-09 | $22.00 | $22.27 | $21.60 | $21.60 | $21.60 | 2,514 |
2023-03-08 | $21.93 | $22.52 | $21.93 | $22.39 | $22.39 | 1,241 |
2023-03-07 | $21.64 | $21.64 | $20.92 | $21.10 | $21.10 | 794 |
2023-03-06 | $20.85 | $21.68 | $20.85 | $21.67 | $21.67 | 3,065 |
2023-03-03 | $21.07 | $21.07 | $20.99 | $20.99 | $20.99 | 498 |
2023-03-02 | $20.79 | $21.15 | $20.71 | $20.71 | $20.71 | 1,533 |
2023-03-01 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 118 |
2023-02-28 | $21.21 | $21.21 | $21.20 | $21.20 | $21.20 | 1,036 |
2023-02-27 | $21.75 | $22.07 | $21.69 | $21.69 | $21.69 | 561 |
2023-02-24 | $21.73 | $21.74 | $21.52 | $21.74 | $21.74 | 484 |
2023-02-23 | $22.84 | $23.20 | $22.84 | $23.19 | $23.19 | 1,064 |
2023-02-22 | $22.42 | $22.59 | $22.42 | $22.59 | $22.59 | 253 |
2023-02-21 | $23.07 | $23.07 | $22.77 | $22.77 | $22.77 | 503 |
2023-02-17 | $23.00 | $23.63 | $23.00 | $23.48 | $23.48 | 761 |
2023-02-16 | $22.67 | $23.38 | $22.67 | $23.38 | $23.38 | 667 |
2023-02-15 | $22.72 | $23.37 | $22.72 | $23.10 | $23.10 | 1,299 |
2023-02-14 | $23.11 | $23.11 | $22.55 | $22.79 | $22.79 | 8,447 |
2023-02-13 | $23.29 | $23.35 | $23.12 | $23.30 | $23.30 | 1,057 |
2023-02-10 | $22.19 | $22.78 | $22.10 | $22.78 | $22.78 | 3,946 |
2023-02-09 | $22.40 | $22.61 | $22.00 | $22.06 | $22.06 | 5,060 |
2023-02-08 | $23.06 | $23.64 | $22.81 | $23.37 | $23.37 | 2,858 |
2023-02-07 | $23.02 | $23.02 | $22.39 | $22.61 | $22.61 | 4,852 |
2023-02-06 | $22.51 | $23.24 | $22.51 | $23.24 | $23.24 | 4,496 |
2023-02-03 | $24.10 | $24.10 | $23.25 | $23.50 | $23.50 | 1,440 |
2023-02-02 | $26.51 | $26.51 | $24.67 | $24.75 | $24.75 | 7,873 |
2023-02-01 | $25.95 | $25.98 | $24.67 | $25.71 | $25.71 | 2,472 |
2023-01-31 | $26.07 | $26.35 | $26.00 | $26.35 | $26.35 | 11,386 |
2023-01-30 | $25.70 | $25.70 | $25.33 | $25.33 | $25.33 | 518 |
2023-01-27 | $26.32 | $26.32 | $25.43 | $25.70 | $25.70 | 9,737 |
2023-01-26 | $26.58 | $26.88 | $26.58 | $26.88 | $26.88 | 1,868 |
2023-01-25 | $25.40 | $26.69 | $25.40 | $26.65 | $26.65 | 4,280 |
2023-01-24 | $24.85 | $25.50 | $24.85 | $25.46 | $25.46 | 6,890 |
2023-01-23 | $24.51 | $25.12 | $24.31 | $24.44 | $24.44 | 5,316 |
2023-01-20 | $24.28 | $24.74 | $24.28 | $24.68 | $24.68 | 3,231 |
2023-01-19 | $24.83 | $25.21 | $24.55 | $25.21 | $25.21 | 7,662 |
2023-01-18 | $25.98 | $26.28 | $24.83 | $24.83 | $24.83 | 6,349 |
2023-01-17 | $24.47 | $25.35 | $24.47 | $25.35 | $25.35 | 452 |
2023-01-13 | $25.11 | $25.29 | $25.03 | $25.19 | $25.19 | 6,070 |
2023-01-12 | $24.43 | $26.00 | $24.43 | $25.29 | $25.29 | 21,333 |
2023-01-11 | $24.30 | $25.11 | $24.30 | $25.11 | $25.11 | 2,108 |
2023-01-10 | $23.25 | $24.02 | $23.25 | $24.02 | $24.02 | 1,139 |
2023-01-09 | $22.46 | $23.17 | $22.46 | $22.68 | $22.68 | 2,407 |
2023-01-06 | $22.70 | $23.38 | $22.70 | $23.38 | $23.38 | 4,302 |
2023-01-05 | $20.74 | $21.70 | $20.74 | $21.62 | $21.62 | 3,285 |
2023-01-04 | $19.36 | $20.09 | $19.36 | $20.09 | $20.09 | 3,279 |
2023-01-03 | $20.94 | $20.94 | $19.29 | $19.54 | $19.54 | 8,328 |
2022-12-30 | $23.07 | $23.07 | $22.82 | $22.89 | $22.89 | 2,204 |
2022-12-29 | $24.50 | $24.50 | $23.18 | $23.34 | $23.34 | 3,457 |
2022-12-28 | $23.41 | $24.04 | $23.40 | $23.83 | $23.83 | 9,810 |
2022-12-27 | $22.49 | $22.83 | $22.49 | $22.83 | $22.83 | 10,869 |
2022-12-23 | $24.79 | $24.79 | $24.38 | $24.41 | $24.41 | 1,176 |
2022-12-22 | $23.00 | $23.55 | $23.00 | $23.35 | $23.35 | 720 |
2022-12-21 | $22.66 | $23.08 | $22.66 | $23.08 | $23.08 | 623 |
2022-12-20 | $22.45 | $23.12 | $22.45 | $22.85 | $22.85 | 6,350 |
2022-12-19 | $20.40 | $21.21 | $20.40 | $21.21 | $21.21 | 1,785 |
2022-12-16 | $20.60 | $20.60 | $20.39 | $20.39 | $20.39 | 472 |
2022-12-15 | $20.56 | $20.59 | $20.56 | $20.59 | $20.59 | 1,051 |
2022-12-14 | $20.18 | $20.94 | $19.76 | $20.69 | $20.69 | 17,582 |
2022-12-13 | $22.03 | $22.25 | $20.58 | $20.74 | $20.74 | 5,487 |
2022-12-12 | $21.28 | $21.82 | $20.73 | $21.74 | $21.74 | 8,466 |
2022-12-09 | $22.86 | $23.15 | $22.86 | $23.02 | $23.02 | 1,197 |
2022-12-08 | $24.11 | $24.11 | $23.06 | $23.06 | $23.06 | 2,783 |
2022-12-07 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 182 |
2022-12-06 | $23.92 | $24.50 | $23.80 | $24.33 | $24.33 | 8,714 |
2022-12-05 | $24.10 | $24.10 | $23.47 | $23.47 | $23.47 | 1,039 |
2022-12-02 | $25.66 | $25.66 | $25.05 | $25.05 | $25.05 | 4,169 |
2022-12-01 | $25.73 | $25.73 | $25.17 | $25.17 | $25.17 | 1,016 |
2022-11-30 | $24.75 | $25.59 | $24.09 | $25.59 | $25.59 | 1,156 |
2022-11-29 | $23.78 | $24.48 | $23.78 | $24.17 | $24.17 | 6,435 |
2022-11-28 | $22.61 | $22.77 | $22.61 | $22.71 | $22.71 | 1,198 |
2022-11-25 | $23.21 | $23.52 | $22.53 | $22.78 | $22.78 | 3,877 |
2022-11-23 | $22.15 | $22.82 | $22.15 | $22.74 | $22.74 | 1,767 |
2022-11-22 | $23.32 | $23.32 | $22.49 | $22.49 | $22.49 | 1,289 |
2022-11-21 | $23.25 | $23.53 | $23.22 | $23.49 | $23.49 | 1,183 |
2022-11-18 | $22.93 | $22.93 | $22.58 | $22.58 | $22.58 | 4,006 |
2022-11-17 | $21.53 | $22.70 | $21.30 | $22.52 | $22.52 | 8,233 |
2022-11-16 | $23.09 | $23.09 | $22.78 | $22.79 | $22.79 | 3,688 |
2022-11-15 | $26.00 | $26.00 | $24.64 | $24.90 | $24.90 | 3,041 |
2022-11-14 | $24.42 | $25.45 | $24.35 | $24.94 | $24.94 | 6,823 |
2022-11-11 | $23.82 | $25.36 | $23.82 | $24.35 | $24.35 | 8,184 |
2022-11-10 | $24.20 | $24.20 | $22.12 | $22.62 | $22.62 | 22,387 |
2022-11-09 | $27.79 | $27.91 | $26.26 | $26.48 | $26.48 | 2,681 |
2022-11-08 | $27.96 | $28.53 | $27.85 | $28.16 | $28.16 | 1,989 |
2022-11-07 | $29.96 | $29.96 | $27.49 | $27.55 | $27.55 | 4,006 |
2022-11-04 | $30.89 | $31.42 | $30.11 | $30.11 | $30.11 | 11,649 |
2022-11-03 | $27.59 | $29.03 | $27.59 | $28.86 | $28.86 | 5,966 |
2022-11-02 | $28.63 | $28.63 | $27.27 | $27.27 | $27.27 | 6,472 |
2022-11-01 | $28.09 | $29.81 | $27.73 | $29.15 | $29.15 | 10,411 |
2022-10-31 | $25.65 | $28.35 | $25.34 | $28.34 | $28.34 | 20,985 |
2022-10-28 | $25.89 | $26.27 | $25.65 | $26.27 | $26.27 | 10,098 |
2022-10-27 | $26.22 | $27.60 | $26.22 | $26.56 | $26.56 | 1,876 |
2022-10-26 | $25.82 | $25.82 | $25.02 | $25.19 | $25.19 | 5,742 |
2022-10-25 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 617 |
2022-10-24 | $28.80 | $28.80 | $27.20 | $27.23 | $27.23 | 2,434 |
2022-10-21 | $29.18 | $31.39 | $29.18 | $31.30 | $31.30 | 4,831 |
2022-10-20 | $28.30 | $29.18 | $28.30 | $28.81 | $28.81 | 1,879 |
2022-10-19 | $27.45 | $27.88 | $27.45 | $27.86 | $27.86 | 758 |
2022-10-18 | $26.85 | $27.56 | $26.71 | $27.56 | $27.56 | 1,991 |
2022-10-17 | $26.25 | $26.79 | $26.25 | $26.30 | $26.30 | 961 |
2022-10-14 | $26.61 | $26.71 | $25.01 | $25.01 | $25.01 | 4,027 |
2022-10-13 | $26.43 | $27.00 | $26.43 | $26.89 | $26.89 | 2,485 |
2022-10-12 | $26.60 | $26.60 | $26.46 | $26.55 | $26.55 | 1,092 |
2022-10-11 | $27.91 | $27.91 | $26.89 | $26.89 | $26.89 | 669 |
2022-10-10 | $28.20 | $28.42 | $28.02 | $28.42 | $28.42 | 2,086 |
2022-10-07 | $28.83 | $28.89 | $28.35 | $28.35 | $28.35 | 2,241 |
2022-10-06 | $29.60 | $29.60 | $29.08 | $29.33 | $29.33 | 2,645 |
2022-10-05 | $28.16 | $29.36 | $28.16 | $29.17 | $29.17 | 3,748 |
2022-10-04 | $29.20 | $29.47 | $28.30 | $28.77 | $28.77 | 1,727 |
2022-10-03 | $26.82 | $28.66 | $26.82 | $28.60 | $28.60 | 5,877 |
2022-09-30 | $24.26 | $24.26 | $23.82 | $23.82 | $23.82 | 1,878 |
2022-09-29 | $22.76 | $22.77 | $22.76 | $22.77 | $22.77 | 398 |
2022-09-28 | $23.23 | $23.65 | $23.23 | $23.44 | $23.44 | 528 |
2022-09-27 | $23.90 | $23.94 | $23.10 | $23.22 | $23.22 | 6,454 |
2022-09-26 | $24.29 | $24.29 | $23.20 | $23.45 | $23.45 | 3,884 |
2022-09-23 | $25.45 | $25.69 | $25.45 | $25.69 | $25.69 | 2,003 |
2022-09-22 | $27.73 | $28.53 | $27.73 | $28.51 | $28.51 | 813 |
2022-09-21 | $26.95 | $27.33 | $26.72 | $26.83 | $26.83 | 920 |
2022-09-20 | $27.19 | $27.29 | $27.19 | $27.29 | $27.29 | 850 |
2022-09-19 | $26.76 | $26.92 | $26.76 | $26.92 | $26.92 | 673 |
2022-09-16 | $24.27 | $24.70 | $24.24 | $24.70 | $24.70 | 1,432 |
2022-09-15 | $25.15 | $25.26 | $25.15 | $25.26 | $25.26 | 481 |
2022-09-14 | $26.21 | $26.21 | $26.17 | $26.17 | $26.17 | 1,147 |
2022-09-13 | $26.76 | $26.76 | $25.98 | $25.98 | $25.98 | 2,358 |
2022-09-12 | $28.50 | $28.67 | $28.50 | $28.65 | $28.65 | 1,850 |
2022-09-09 | $27.35 | $27.36 | $27.31 | $27.36 | $27.36 | 1,057 |
2022-09-08 | $25.49 | $25.67 | $25.49 | $25.67 | $25.67 | 2,041 |
2022-09-07 | $25.30 | $25.87 | $25.30 | $25.87 | $25.87 | 996 |
2022-09-06 | $25.34 | $25.34 | $25.26 | $25.26 | $25.26 | 2,014 |
2022-09-02 | $26.28 | $26.32 | $26.28 | $26.32 | $26.32 | 1,448 |
2022-09-01 | $24.87 | $25.88 | $24.87 | $25.87 | $25.87 | 2,898 |
2022-08-31 | $26.57 | $26.57 | $25.81 | $25.88 | $25.88 | 1,267 |
2022-08-30 | $27.94 | $27.94 | $26.95 | $26.95 | $26.95 | 3,835 |
2022-08-29 | $28.25 | $29.38 | $28.25 | $29.15 | $29.15 | 1,602 |
2022-08-26 | $29.00 | $29.05 | $28.35 | $28.61 | $28.61 | 1,285 |
2022-08-25 | $28.39 | $29.07 | $28.39 | $29.07 | $29.07 | 7,478 |
2022-08-24 | $28.65 | $28.96 | $28.50 | $28.69 | $28.69 | 1,155 |
2022-08-23 | $27.50 | $28.78 | $27.50 | $28.78 | $28.78 | 2,711 |
2022-08-22 | $26.07 | $26.94 | $26.07 | $26.72 | $26.72 | 15,107 |
2022-08-19 | $27.00 | $27.01 | $26.72 | $26.94 | $26.94 | 5,330 |
2022-08-18 | $28.03 | $28.36 | $27.95 | $28.36 | $28.36 | 5,258 |
2022-08-17 | $28.36 | $28.36 | $27.94 | $28.17 | $28.17 | 698 |
2022-08-16 | $28.36 | $28.48 | $28.19 | $28.44 | $28.44 | 1,489 |
2022-08-15 | $27.69 | $28.64 | $27.52 | $28.64 | $28.64 | 516 |
2022-08-12 | $28.36 | $28.74 | $28.36 | $28.54 | $28.54 | 4,059 |
2022-08-11 | $27.10 | $27.15 | $26.38 | $26.62 | $26.62 | 5,153 |
2022-08-10 | $27.59 | $27.81 | $27.57 | $27.57 | $27.57 | 2,799 |
2022-08-09 | $26.90 | $26.90 | $26.04 | $26.41 | $26.41 | 4,948 |
2022-08-08 | $25.87 | $26.52 | $25.87 | $26.35 | $26.35 | 6,410 |
2022-08-05 | $24.13 | $25.00 | $24.13 | $24.80 | $24.80 | 3,929 |
2022-08-04 | $24.32 | $24.32 | $24.13 | $24.13 | $24.13 | 964 |
2022-08-03 | $22.25 | $22.90 | $22.18 | $22.85 | $22.85 | 2,900 |
2022-08-02 | $22.80 | $23.25 | $22.31 | $22.81 | $22.81 | 12,032 |
2022-08-01 | $23.29 | $23.87 | $22.69 | $23.15 | $23.15 | 7,436 |
2022-07-29 | $23.30 | $24.01 | $23.17 | $23.78 | $23.78 | 8,678 |
2022-07-28 | $22.69 | $23.41 | $22.34 | $23.37 | $23.37 | 5,687 |
2022-07-27 | $21.07 | $22.17 | $21.07 | $22.16 | $22.16 | 6,524 |
2022-07-26 | $20.72 | $21.00 | $20.64 | $20.64 | $20.64 | 2,537 |
2022-07-25 | $19.90 | $20.82 | $19.90 | $20.66 | $20.66 | 7,600 |
2022-07-22 | $19.62 | $19.62 | $19.06 | $19.06 | $19.06 | 3,146 |
2022-07-21 | $18.70 | $19.14 | $18.50 | $19.14 | $19.14 | 1,504 |
2022-07-20 | $19.63 | $19.63 | $19.07 | $19.10 | $19.10 | 3,998 |
2022-07-19 | $19.26 | $19.76 | $19.26 | $19.44 | $19.44 | 2,090 |
2022-07-18 | $19.48 | $19.85 | $18.95 | $19.07 | $19.07 | 9,873 |
2022-07-15 | $18.37 | $19.01 | $18.18 | $19.00 | $19.00 | 4,786 |
2022-07-14 | $18.54 | $18.64 | $18.06 | $18.55 | $18.55 | 16,668 |
2022-07-13 | $19.50 | $20.06 | $19.50 | $19.55 | $19.55 | 15,560 |
2022-07-12 | $19.05 | $19.70 | $19.05 | $19.35 | $19.35 | 5,028 |
2022-07-11 | $20.31 | $20.37 | $19.74 | $19.81 | $19.81 | 15,511 |
2022-07-08 | $21.31 | $21.70 | $21.10 | $21.51 | $21.51 | 59,399 |
2022-07-07 | $20.66 | $21.43 | $20.66 | $21.21 | $21.21 | 5,508 |
2022-07-06 | $19.77 | $19.95 | $18.99 | $19.77 | $19.77 | 19,424 |
2022-07-05 | $19.71 | $19.84 | $19.12 | $19.84 | $19.84 | 2,639 |
2022-07-01 | $20.44 | $20.94 | $20.14 | $20.78 | $20.78 | 3,251 |
2022-06-30 | $20.89 | $21.79 | $20.89 | $21.33 | $21.33 | 5,121 |
2022-06-29 | $22.17 | $22.37 | $21.56 | $21.99 | $21.99 | 3,251 |
2022-06-28 | $22.42 | $22.42 | $21.76 | $21.76 | $21.76 | 1,303 |
2022-06-27 | $22.00 | $22.40 | $22.00 | $22.25 | $22.25 | 3,651 |
2022-06-24 | $20.70 | $21.35 | $20.70 | $21.03 | $21.03 | 9,415 |
2022-06-23 | $22.06 | $22.06 | $20.93 | $20.95 | $20.95 | 3,193 |
2022-06-22 | $22.30 | $22.76 | $22.02 | $22.02 | $22.02 | 2,260 |
2022-06-21 | $22.51 | $22.83 | $22.13 | $22.24 | $22.24 | 8,124 |
2022-06-17 | $22.50 | $22.50 | $21.88 | $22.34 | $22.34 | 3,462 |
2022-06-16 | $23.39 | $23.39 | $22.05 | $22.91 | $22.91 | 7,509 |
2022-06-15 | $24.10 | $25.04 | $24.10 | $25.04 | $25.04 | 4,088 |
2022-06-14 | $24.14 | $24.15 | $23.53 | $23.72 | $23.72 | 4,844 |
2022-06-13 | $25.02 | $25.02 | $23.57 | $24.28 | $24.28 | 12,649 |
2022-06-10 | $26.54 | $27.23 | $26.35 | $26.90 | $26.90 | 8,445 |
2022-06-09 | $28.70 | $29.51 | $28.54 | $28.54 | $28.54 | 6,759 |
2022-06-08 | $30.63 | $30.67 | $29.49 | $29.49 | $29.49 | 2,789 |
2022-06-07 | $30.27 | $31.12 | $30.14 | $30.84 | $30.84 | 7,186 |
2022-06-06 | $33.34 | $33.34 | $31.83 | $32.03 | $32.03 | 7,571 |
2022-06-03 | $32.61 | $32.98 | $32.26 | $32.76 | $32.76 | 9,360 |
2022-06-02 | $32.84 | $33.23 | $32.84 | $33.17 | $33.17 | 1,473 |
2022-06-01 | $33.15 | $33.15 | $32.20 | $32.52 | $32.52 | 4,452 |
2022-05-31 | $33.01 | $33.44 | $32.71 | $32.87 | $32.87 | 3,490 |
2022-05-27 | $33.22 | $33.96 | $33.22 | $33.62 | $33.62 | 3,112 |
2022-05-26 | $32.78 | $33.47 | $32.78 | $33.37 | $33.37 | 3,228 |
2022-05-25 | $31.67 | $32.17 | $31.08 | $31.85 | $31.85 | 3,054 |
2022-05-24 | $31.50 | $31.95 | $30.46 | $31.95 | $31.95 | 6,760 |
2022-05-23 | $31.00 | $32.04 | $31.00 | $32.03 | $32.03 | 5,443 |
2022-05-20 | $29.19 | $30.00 | $29.08 | $29.91 | $29.91 | 7,758 |
2022-05-19 | $27.91 | $28.88 | $27.77 | $28.53 | $28.53 | 2,648 |
2022-05-18 | $28.39 | $28.39 | $27.21 | $27.22 | $27.22 | 3,245 |
2022-05-17 | $29.28 | $29.28 | $28.70 | $29.11 | $29.11 | 3,165 |
2022-05-16 | $27.20 | $27.83 | $27.16 | $27.83 | $27.83 | 4,156 |
2022-05-13 | $25.96 | $27.21 | $25.93 | $26.97 | $26.97 | 7,208 |
2022-05-12 | $24.45 | $25.70 | $24.45 | $25.44 | $25.44 | 10,123 |
2022-05-11 | $25.18 | $25.65 | $24.93 | $24.93 | $24.93 | 5,704 |
2022-05-10 | $24.61 | $24.89 | $23.90 | $24.28 | $24.28 | 9,024 |
2022-05-09 | $24.89 | $25.13 | $24.07 | $24.23 | $24.23 | 17,542 |
2022-05-06 | $26.01 | $26.76 | $25.05 | $26.27 | $26.27 | 11,943 |
2022-05-05 | $27.85 | $27.85 | $25.66 | $26.69 | $26.69 | 15,751 |
2022-05-04 | $26.48 | $29.19 | $26.36 | $29.15 | $29.15 | 10,751 |
2022-05-03 | $27.04 | $27.80 | $27.04 | $27.65 | $27.65 | 4,288 |
2022-05-02 | $27.48 | $27.72 | $25.91 | $26.57 | $26.57 | 17,928 |
2022-04-29 | $31.20 | $31.45 | $28.77 | $28.77 | $28.77 | 7,416 |
2022-04-28 | $28.87 | $29.90 | $28.46 | $29.82 | $29.82 | 7,845 |
2022-04-27 | $28.84 | $29.40 | $28.51 | $29.15 | $29.15 | 14,443 |
2022-04-26 | $30.00 | $30.00 | $28.37 | $28.39 | $28.39 | 15,069 |
2022-04-25 | $31.15 | $31.62 | $29.75 | $31.30 | $31.30 | 29,380 |
2022-04-22 | $35.02 | $35.02 | $31.91 | $32.46 | $32.46 | 36,349 |
2022-04-21 | $38.11 | $38.11 | $34.82 | $35.30 | $35.30 | 9,055 |
2022-04-20 | $37.29 | $37.53 | $36.86 | $37.36 | $37.36 | 6,100 |
2022-04-19 | $37.19 | $37.93 | $36.51 | $37.34 | $37.34 | 4,399 |
2022-04-18 | $37.35 | $37.98 | $37.26 | $37.75 | $37.75 | 5,223 |
2022-04-14 | $37.50 | $37.66 | $36.86 | $37.32 | $37.32 | 19,984 |
2022-04-13 | $37.81 | $38.45 | $37.54 | $38.05 | $38.05 | 13,644 |
2022-04-12 | $39.63 | $39.77 | $37.83 | $37.89 | $37.89 | 19,252 |
2022-04-11 | $38.50 | $38.50 | $37.80 | $38.06 | $38.06 | 27,476 |
2022-04-08 | $38.24 | $38.84 | $36.95 | $38.65 | $38.65 | 157,516 |
2022-04-07 | $37.85 | $38.68 | $37.30 | $38.65 | $38.65 | 8,725 |
2022-04-06 | $38.51 | $38.67 | $37.42 | $38.17 | $38.17 | 24,925 |
2022-04-05 | $41.62 | $41.85 | $39.40 | $39.40 | $39.40 | 15,673 |
2022-04-04 | $41.86 | $42.17 | $41.55 | $42.13 | $42.13 | 8,357 |
2022-04-01 | $40.19 | $41.43 | $40.19 | $41.36 | $41.36 | 10,979 |
2022-03-31 | $39.30 | $39.30 | $38.66 | $38.66 | $38.66 | 5,557 |
2022-03-30 | $38.70 | $38.84 | $38.23 | $38.43 | $38.43 | 4,583 |
2022-03-29 | $38.25 | $39.00 | $38.07 | $38.59 | $38.59 | 25,219 |
2022-03-28 | $37.51 | $37.90 | $36.65 | $37.63 | $37.63 | 10,276 |
2022-03-25 | $37.88 | $38.50 | $37.66 | $38.40 | $38.40 | 41,634 |
2022-03-24 | $36.25 | $37.22 | $36.25 | $37.13 | $37.13 | 9,108 |
2022-03-23 | $35.27 | $36.28 | $35.26 | $35.90 | $35.90 | 51,966 |
2022-03-22 | $34.77 | $35.09 | $34.46 | $34.94 | $34.94 | 11,802 |
2022-03-21 | $33.29 | $34.17 | $33.29 | $34.16 | $34.16 | 9,140 |
2022-03-18 | $30.43 | $32.37 | $30.43 | $32.30 | $32.30 | 11,084 |
2022-03-17 | $29.93 | $31.18 | $29.40 | $30.98 | $30.98 | 4,947 |
2022-03-16 | $28.48 | $29.24 | $28.48 | $29.24 | $29.24 | 3,313 |
2022-03-15 | $27.66 | $27.93 | $27.22 | $27.46 | $27.46 | 40,173 |
2022-03-14 | $29.58 | $29.58 | $28.54 | $28.68 | $28.68 | 1,245 |
2022-03-11 | $31.18 | $31.18 | $30.00 | $30.25 | $30.25 | 11,985 |
2022-03-10 | $30.47 | $31.83 | $30.38 | $31.83 | $31.83 | 3,707 |
2022-03-09 | $31.60 | $31.84 | $31.60 | $31.73 | $31.73 | 5,782 |
2022-03-08 | $30.00 | $30.45 | $30.00 | $30.02 | $30.02 | 3,525 |
2022-03-07 | $31.72 | $31.72 | $29.59 | $29.59 | $29.59 | 35,257 |
2022-03-04 | $31.05 | $32.04 | $30.77 | $31.94 | $31.94 | 5,324 |
2022-03-03 | $32.45 | $32.84 | $32.10 | $32.54 | $32.54 | 4,166 |
2022-03-02 | $29.67 | $31.60 | $29.50 | $31.42 | $31.42 | 3,980 |
2022-03-01 | $30.92 | $30.92 | $29.30 | $29.41 | $29.41 | 16,706 |
2022-02-28 | $29.29 | $29.75 | $28.47 | $29.59 | $29.59 | 3,248 |
2022-02-25 | $28.61 | $29.65 | $28.61 | $29.64 | $29.64 | 1,451 |
2022-02-24 | $27.81 | $29.05 | $27.35 | $29.05 | $29.05 | 26,518 |
2022-02-23 | $31.20 | $31.38 | $30.59 | $30.67 | $30.67 | 16,891 |
2022-02-22 | $30.44 | $30.84 | $30.42 | $30.49 | $30.49 | 9,203 |
2022-02-18 | $29.76 | $29.82 | $29.36 | $29.59 | $29.59 | 3,466 |
2022-02-17 | $30.28 | $30.28 | $29.56 | $29.59 | $29.59 | 7,320 |
2022-02-16 | $30.69 | $31.06 | $30.51 | $30.90 | $30.90 | 5,920 |
2022-02-15 | $29.97 | $30.25 | $29.62 | $30.24 | $30.24 | 14,008 |
2022-02-14 | $29.44 | $29.49 | $29.05 | $29.38 | $29.38 | 5,205 |
2022-02-11 | $29.80 | $30.14 | $28.93 | $28.93 | $28.93 | 5,339 |
2022-02-10 | $29.34 | $29.50 | $28.67 | $28.76 | $28.76 | 13,376 |
2022-02-09 | $27.91 | $28.52 | $27.80 | $28.33 | $28.33 | 3,009 |
2022-02-08 | $27.45 | $28.13 | $27.45 | $28.13 | $28.13 | 6,934 |
2022-02-07 | $28.00 | $28.27 | $27.76 | $28.06 | $28.06 | 4,136 |
2022-02-04 | $26.56 | $27.49 | $26.38 | $27.40 | $27.40 | 7,892 |
2022-02-03 | $27.55 | $27.55 | $27.29 | $27.39 | $27.39 | 8,438 |
2022-02-02 | $28.04 | $28.04 | $27.20 | $27.79 | $27.79 | 61,749 |
2022-02-01 | $27.51 | $28.32 | $27.40 | $28.27 | $28.27 | 117,487 |
2022-01-31 | $26.66 | $27.39 | $26.59 | $27.32 | $27.32 | 4,292 |
2022-01-28 | $26.66 | $26.76 | $26.41 | $26.53 | $26.53 | 9,787 |
2022-01-27 | $27.08 | $27.20 | $26.11 | $26.61 | $26.61 | 27,579 |
2022-01-26 | $25.84 | $26.40 | $25.34 | $25.92 | $25.92 | 8,564 |
2022-01-25 | $24.05 | $25.38 | $23.69 | $25.29 | $25.29 | 27,172 |
2022-01-24 | $23.90 | $24.16 | $22.97 | $23.82 | $23.82 | 117,465 |
2022-01-21 | $25.01 | $25.27 | $24.45 | $24.57 | $24.57 | 15,429 |
2022-01-20 | $25.14 | $25.60 | $24.82 | $24.82 | $24.82 | 12,707 |
2022-01-19 | $24.17 | $24.49 | $24.15 | $24.39 | $24.39 | 77,485 |
2022-01-18 | $23.15 | $23.31 | $22.41 | $22.82 | $22.82 | 34,648 |
2022-01-14 | $22.87 | $23.38 | $22.87 | $23.28 | $23.28 | 61,726 |
2022-01-13 | $22.76 | $23.15 | $22.65 | $22.73 | $22.73 | 32,283 |
2022-01-12 | $22.04 | $22.79 | $22.04 | $22.76 | $22.76 | 10,801 |
2022-01-11 | $20.70 | $21.46 | $20.70 | $21.46 | $21.46 | 2,150 |
2022-01-10 | $20.30 | $20.30 | $19.77 | $19.98 | $19.98 | 7,814 |
2022-01-07 | $19.83 | $20.52 | $19.83 | $20.46 | $20.46 | 3,286 |
2022-01-06 | $19.67 | $19.90 | $19.67 | $19.69 | $19.69 | 29,339 |
2022-01-05 | $20.21 | $20.27 | $19.37 | $19.37 | $19.37 | 1,363 |
2022-01-04 | $20.70 | $20.74 | $20.37 | $20.44 | $20.44 | 9,053 |
2022-01-03 | $20.84 | $20.89 | $20.58 | $20.58 | $20.58 | 23,385 |
2021-12-31 | $21.40 | $21.80 | $21.40 | $21.67 | $21.67 | 8,764 |
2021-12-30 | $21.46 | $21.75 | $21.46 | $21.54 | $21.54 | 2,982 |
2021-12-29 | $20.91 | $20.91 | $20.41 | $20.46 | $20.46 | 8,121 |
2021-12-28 | $21.19 | $21.35 | $21.18 | $21.25 | $21.25 | 9,315 |
2021-12-27 | $21.24 | $21.57 | $21.09 | $21.55 | $21.55 | 5,348 |
2021-12-23 | $20.73 | $21.18 | $20.70 | $21.02 | $21.02 | 1,814 |
2021-12-22 | $20.44 | $21.23 | $20.44 | $21.23 | $21.23 | 2,362 |
2021-12-21 | $20.70 | $20.70 | $20.65 | $20.65 | $20.65 | 1,614 |
2021-12-20 | $20.40 | $20.64 | $20.35 | $20.64 | $20.64 | 5,908 |
2021-12-17 | $22.03 | $22.03 | $21.82 | $21.82 | $21.82 | 8,205 |
2021-12-16 | $22.02 | $22.52 | $21.97 | $22.41 | $22.41 | 64,244 |
2021-12-15 | $21.30 | $21.81 | $21.15 | $21.80 | $21.80 | 6,431 |
2021-12-14 | $22.56 | $22.56 | $21.50 | $21.62 | $21.62 | 4,834 |
2021-12-13 | $23.05 | $23.05 | $21.97 | $22.00 | $22.00 | 22,644 |
2021-12-10 | $22.31 | $22.48 | $22.30 | $22.47 | $22.47 | 11,315 |
2021-12-09 | $22.51 | $22.51 | $22.07 | $22.17 | $22.17 | 9,445 |
2021-12-08 | $23.03 | $23.38 | $23.02 | $23.38 | $23.38 | 1,347 |
2021-12-07 | $22.47 | $22.72 | $22.47 | $22.53 | $22.53 | 3,396 |
2021-12-06 | $21.45 | $21.88 | $21.45 | $21.83 | $21.83 | 2,092 |
2021-12-03 | $21.99 | $21.99 | $20.91 | $21.24 | $21.24 | 5,848 |
2021-12-02 | $20.23 | $21.19 | $20.23 | $21.19 | $21.19 | 31,612 |
2021-12-01 | $20.91 | $20.92 | $19.55 | $19.57 | $19.57 | 7,863 |
2021-11-30 | $20.18 | $20.20 | $19.27 | $20.20 | $20.20 | 11,683 |
2021-11-29 | $20.60 | $21.00 | $20.60 | $20.68 | $20.68 | 1,055 |
2021-11-26 | $20.79 | $20.79 | $20.23 | $20.72 | $20.72 | 22,258 |
2021-11-24 | $20.93 | $21.47 | $20.93 | $21.42 | $21.42 | 11,588 |
2021-11-23 | $20.00 | $21.06 | $19.87 | $20.96 | $20.96 | 21,721 |
2021-11-22 | $21.07 | $21.07 | $20.38 | $20.40 | $20.40 | 14,290 |
2021-11-19 | $21.29 | $21.29 | $20.48 | $20.49 | $20.49 | 13,089 |
2021-11-18 | $20.60 | $20.68 | $20.42 | $20.45 | $20.45 | 3,986 |
2021-11-17 | $21.95 | $21.95 | $20.96 | $21.19 | $21.19 | 19,179 |
2021-11-16 | $21.73 | $22.23 | $21.73 | $21.81 | $21.81 | 4,709 |
2021-11-15 | $22.93 | $23.10 | $22.80 | $22.80 | $22.80 | 3,734 |
2021-11-12 | $23.09 | $23.12 | $22.72 | $22.89 | $22.89 | 2,266 |
2021-11-11 | $23.81 | $24.30 | $23.77 | $23.81 | $23.81 | 8,996 |
2021-11-10 | $23.00 | $23.02 | $22.17 | $22.32 | $22.32 | 27,594 |
2021-11-09 | $22.50 | $22.83 | $22.19 | $22.29 | $22.29 | 31,812 |
2021-11-08 | $21.57 | $21.84 | $21.50 | $21.60 | $21.60 | 27,110 |
2021-11-05 | $21.58 | $21.85 | $21.45 | $21.67 | $21.67 | 10,857 |
2021-11-04 | $21.32 | $21.32 | $20.30 | $20.62 | $20.62 | 30,146 |
2021-11-03 | $21.01 | $21.97 | $20.98 | $21.85 | $21.85 | 5,380 |
2021-11-02 | $21.20 | $21.20 | $20.46 | $20.69 | $20.69 | 23,887 |
2021-11-01 | $21.09 | $21.58 | $21.09 | $21.43 | $21.43 | 15,351 |
2021-10-29 | $21.08 | $21.60 | $20.67 | $20.79 | $20.79 | 28,609 |
2021-10-28 | $22.25 | $22.55 | $21.72 | $21.93 | $21.93 | 47,635 |
2021-10-27 | $23.37 | $23.37 | $22.50 | $22.60 | $22.60 | 18,489 |
2021-10-26 | $23.00 | $23.00 | $22.23 | $22.47 | $22.47 | 5,868 |
2021-10-25 | $22.78 | $23.84 | $22.72 | $23.55 | $23.55 | 15,370 |
2021-10-22 | $21.50 | $22.12 | $20.00 | $21.94 | $21.94 | 16,139 |
2021-10-21 | $23.01 | $23.08 | $21.21 | $22.09 | $22.09 | 69,428 |
2021-10-20 | $24.30 | $24.74 | $24.30 | $24.42 | $24.42 | 8,837 |
2021-10-19 | $25.10 | $25.24 | $23.67 | $24.09 | $24.09 | 12,671 |
2021-10-18 | $25.70 | $26.57 | $25.41 | $26.36 | $26.36 | 4,847 |
2021-10-15 | $25.94 | $27.22 | $25.94 | $27.01 | $27.01 | 5,035 |
2021-10-14 | $25.90 | $25.95 | $25.60 | $25.74 | $25.74 | 1,900 |
2021-10-13 | $25.28 | $26.02 | $25.28 | $25.90 | $25.90 | 5,433 |
2021-10-12 | $25.44 | $25.44 | $25.18 | $25.18 | $25.18 | 860 |
2021-10-11 | $25.97 | $25.97 | $25.19 | $25.19 | $25.19 | 1,854 |
2021-10-08 | $25.61 | $26.18 | $25.61 | $25.76 | $25.76 | 4,443 |
2021-10-07 | $24.63 | $25.12 | $24.63 | $24.85 | $24.85 | 12,254 |
2021-10-06 | $23.96 | $25.08 | $23.62 | $24.99 | $24.99 | 4,072 |
2021-10-05 | $24.88 | $25.18 | $24.83 | $24.83 | $24.83 | 2,847 |
2021-10-04 | $25.84 | $25.84 | $24.96 | $25.04 | $25.04 | 24,880 |
2021-10-01 | $26.30 | $27.10 | $26.30 | $26.77 | $26.77 | 3,345 |
2021-09-30 | $26.21 | $26.21 | $25.29 | $25.29 | $25.29 | 1,852 |
2021-09-29 | $25.30 | $25.83 | $25.30 | $25.53 | $25.53 | 14,252 |
2021-09-28 | $26.78 | $26.78 | $25.08 | $25.28 | $25.28 | 43,522 |
2021-09-27 | $27.19 | $27.91 | $26.70 | $27.24 | $27.24 | 27,402 |
2021-09-24 | $27.48 | $27.62 | $27.33 | $27.40 | $27.40 | 6,610 |
2021-09-23 | $27.65 | $28.55 | $27.65 | $28.20 | $28.20 | 14,833 |
2021-09-22 | $27.93 | $28.39 | $27.46 | $27.65 | $27.65 | 49,181 |
2021-09-21 | $26.21 | $27.11 | $25.97 | $26.72 | $26.72 | 32,335 |
2021-09-20 | $25.90 | $26.09 | $24.70 | $25.62 | $25.62 | 37,065 |
2021-09-17 | $27.52 | $27.52 | $26.91 | $27.33 | $27.33 | 21,971 |
2021-09-16 | $28.64 | $29.08 | $28.64 | $28.82 | $28.82 | 1,073 |
2021-09-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 33 |
2021-09-14 | $30.79 | $30.79 | $29.98 | $30.20 | $30.20 | 7,673 |
2021-09-13 | $30.54 | $31.36 | $30.54 | $30.78 | $30.78 | 1,790 |
2021-09-10 | $31.07 | $31.07 | $29.39 | $29.39 | $29.39 | 6,761 |
2021-09-09 | $28.98 | $30.69 | $28.77 | $30.32 | $30.32 | 19,920 |
2021-09-08 | $31.21 | $31.21 | $28.54 | $28.55 | $28.55 | 11,854 |
2021-09-07 | $32.36 | $33.78 | $32.19 | $32.19 | $32.19 | 23,835 |
2021-09-03 | $32.30 | $32.30 | $31.55 | $31.82 | $31.82 | 4,789 |
2021-09-02 | $32.08 | $32.08 | $31.89 | $31.98 | $31.98 | 4,093 |
2021-09-01 | $33.10 | $33.28 | $33.10 | $33.25 | $33.25 | 5,259 |
2021-08-31 | $34.09 | $34.09 | $32.70 | $32.91 | $32.91 | 4,171 |
2021-08-30 | $33.51 | $33.64 | $33.14 | $33.44 | $33.44 | 2,856 |
2021-08-27 | $33.35 | $33.87 | $33.22 | $33.87 | $33.87 | 7,114 |
2021-08-26 | $32.98 | $33.00 | $32.18 | $32.18 | $32.18 | 1,871 |
2021-08-25 | $32.18 | $33.69 | $32.18 | $33.69 | $33.69 | 8,114 |
2021-08-24 | $31.79 | $32.98 | $31.78 | $32.74 | $32.74 | 19,035 |
2021-08-23 | $30.31 | $30.31 | $29.70 | $30.07 | $30.07 | 7,483 |
2021-08-20 | $28.70 | $30.29 | $28.68 | $30.29 | $30.29 | 8,933 |
2021-08-19 | $28.92 | $30.01 | $28.50 | $29.60 | $29.60 | 18,414 |
2021-08-18 | $30.93 | $31.24 | $30.09 | $30.14 | $30.14 | 12,197 |
2021-08-17 | $32.80 | $32.80 | $31.07 | $32.12 | $32.12 | 4,532 |
2021-08-16 | $33.88 | $33.88 | $32.79 | $32.79 | $32.79 | 6,082 |
2021-08-13 | $33.38 | $34.26 | $33.38 | $34.07 | $34.07 | 6,105 |
2021-08-12 | $34.10 | $34.72 | $33.84 | $33.84 | $33.84 | 1,142 |
2021-08-11 | $34.82 | $35.03 | $34.14 | $35.02 | $35.02 | 12,340 |
2021-08-10 | $35.54 | $35.54 | $35.26 | $35.26 | $35.26 | 2,751 |
2021-08-09 | $34.59 | $35.15 | $34.59 | $34.93 | $34.93 | 366 |
2021-08-06 | $35.07 | $35.64 | $34.35 | $35.10 | $35.10 | 26,611 |
2021-08-05 | $36.84 | $36.92 | $34.65 | $34.65 | $34.65 | 5,749 |
2021-08-04 | $35.79 | $36.17 | $34.28 | $35.35 | $35.35 | 18,019 |
2021-08-03 | $34.70 | $36.32 | $33.63 | $36.11 | $36.11 | 35,958 |
2021-08-02 | $36.97 | $37.52 | $35.99 | $35.99 | $35.99 | 5,693 |
2021-07-30 | $36.85 | $36.90 | $34.77 | $34.77 | $34.77 | 10,093 |
2021-07-29 | $39.62 | $39.65 | $39.29 | $39.29 | $39.29 | 690 |
2021-07-28 | $37.81 | $39.17 | $37.81 | $39.17 | $39.17 | 1,202 |
2021-07-27 | $37.38 | $37.38 | $37.22 | $37.22 | $37.22 | 526 |
2021-07-26 | $37.70 | $38.34 | $37.70 | $37.91 | $37.91 | 4,343 |
2021-07-23 | $37.84 | $37.86 | $36.60 | $36.80 | $36.80 | 2,200 |
2021-07-22 | $37.62 | $37.62 | $37.49 | $37.49 | $37.49 | 572 |
2021-07-21 | $36.60 | $37.64 | $36.25 | $37.61 | $37.61 | 1,927 |
2021-07-20 | $36.40 | $36.60 | $36.40 | $36.59 | $36.59 | 1,542 |
2021-07-19 | $36.55 | $36.99 | $35.28 | $35.72 | $35.72 | 3,868 |
2021-07-16 | $40.14 | $40.14 | $38.80 | $38.80 | $38.80 | 2,034 |
2021-07-15 | $40.89 | $40.89 | $39.40 | $39.78 | $39.78 | 9,157 |
2021-07-14 | $41.13 | $41.13 | $40.50 | $40.77 | $40.77 | 8,897 |
2021-07-13 | $38.82 | $39.10 | $38.39 | $39.10 | $39.10 | 8,328 |
2021-07-12 | $37.58 | $39.06 | $37.44 | $38.96 | $38.96 | 11,596 |
2021-07-09 | $37.01 | $37.67 | $37.01 | $37.54 | $37.54 | 3,031 |
2021-07-08 | $35.64 | $36.81 | $35.42 | $36.51 | $36.51 | 11,615 |
2021-07-07 | $37.59 | $37.86 | $36.53 | $37.72 | $37.72 | 12,038 |
2021-07-06 | $38.74 | $38.74 | $36.96 | $37.13 | $37.13 | 21,606 |
2021-07-02 | $40.77 | $40.82 | $40.11 | $40.81 | $40.81 | 15,697 |
2021-07-01 | $41.84 | $41.84 | $39.43 | $39.73 | $39.73 | 11,553 |
2021-06-30 | $41.50 | $41.68 | $40.67 | $41.56 | $41.56 | 12,517 |
2021-06-29 | $42.51 | $42.51 | $41.64 | $42.51 | $42.51 | 5,168 |
2021-06-28 | $43.06 | $43.36 | $41.88 | $42.85 | $42.85 | 4,779 |
2021-06-25 | $44.66 | $44.66 | $41.85 | $42.41 | $42.41 | 7,127 |
2021-06-24 | $43.53 | $44.50 | $43.44 | $44.48 | $44.48 | 9,151 |
2021-06-23 | $43.45 | $43.76 | $42.53 | $42.61 | $42.61 | 4,098 |
2021-06-22 | $42.03 | $42.88 | $42.03 | $42.88 | $42.88 | 1,686 |
2021-06-21 | $41.16 | $42.16 | $41.16 | $42.16 | $42.16 | 1,623 |
2021-06-18 | $41.79 | $41.79 | $40.75 | $40.85 | $40.85 | 10,296 |
2021-06-17 | $42.11 | $42.35 | $40.84 | $41.09 | $41.09 | 8,101 |
2021-06-16 | $42.15 | $43.02 | $41.35 | $41.46 | $41.46 | 12,814 |
2021-06-15 | $41.61 | $42.46 | $41.61 | $42.46 | $42.46 | 4,257 |
2021-06-14 | $42.15 | $43.05 | $42.05 | $42.15 | $42.15 | 17,090 |
2021-06-11 | $41.89 | $41.89 | $40.55 | $41.00 | $41.00 | 17,483 |
2021-06-10 | $42.33 | $42.39 | $41.92 | $42.35 | $42.35 | 6,936 |
2021-06-09 | $42.18 | $42.61 | $41.98 | $41.99 | $41.99 | 7,311 |
2021-06-08 | $42.67 | $43.13 | $42.00 | $42.51 | $42.51 | 8,387 |
2021-06-07 | $42.32 | $43.43 | $42.00 | $43.43 | $43.43 | 12,751 |
2021-06-04 | $42.03 | $42.72 | $41.73 | $42.63 | $42.63 | 2,679 |
2021-06-03 | $41.26 | $41.26 | $40.60 | $40.79 | $40.79 | 1,838 |
2021-06-02 | $39.82 | $41.69 | $39.82 | $41.69 | $41.69 | 1,434 |
2021-06-01 | $39.94 | $40.03 | $39.50 | $40.03 | $40.03 | 8,494 |
2021-05-28 | $36.30 | $37.30 | $36.30 | $37.30 | $37.30 | 2,981 |
2021-05-27 | $36.00 | $36.39 | $35.93 | $35.95 | $35.95 | 1,097 |
2021-05-26 | $34.22 | $34.98 | $34.22 | $34.98 | $34.98 | 1,259 |
2021-05-25 | $34.87 | $34.87 | $34.01 | $34.04 | $34.04 | 1,851 |
2021-05-24 | $34.60 | $35.07 | $34.60 | $35.07 | $35.07 | 572 |
2021-05-21 | $33.75 | $33.79 | $33.51 | $33.76 | $33.76 | 1,734 |
2021-05-20 | $34.89 | $35.03 | $34.69 | $35.00 | $35.00 | 15,425 |
2021-05-19 | $35.10 | $35.11 | $34.50 | $34.66 | $34.66 | 3,098 |
2021-05-18 | $35.66 | $35.91 | $35.65 | $35.68 | $35.68 | 2,493 |
2021-05-17 | $34.92 | $35.42 | $34.92 | $35.42 | $35.42 | 1,445 |
2021-05-14 | $34.66 | $34.67 | $34.66 | $34.67 | $34.67 | 857 |
2021-05-13 | $33.66 | $34.63 | $33.66 | $33.72 | $33.72 | 5,979 |
2021-05-12 | $35.53 | $35.53 | $33.20 | $33.20 | $33.20 | 7,324 |
2021-05-11 | $34.09 | $36.29 | $33.97 | $36.29 | $36.29 | 7,121 |
2021-05-10 | $36.48 | $36.48 | $35.52 | $35.58 | $35.58 | 6,799 |
2021-05-07 | $34.69 | $35.65 | $34.69 | $35.65 | $35.65 | 5,141 |
2021-05-06 | $33.15 | $33.85 | $33.12 | $33.85 | $33.85 | 6,448 |
2021-05-05 | $31.52 | $32.47 | $31.51 | $32.47 | $32.47 | 7,400 |
2021-05-04 | $30.92 | $30.92 | $30.66 | $30.72 | $30.72 | 1,665 |
2021-05-03 | $31.47 | $32.16 | $31.47 | $31.52 | $31.52 | 6,282 |
2021-04-30 | $32.43 | $32.43 | $31.26 | $31.29 | $31.29 | 19,257 |
2021-04-29 | $33.27 | $33.33 | $32.69 | $33.14 | $33.14 | 4,401 |
2021-04-28 | $32.66 | $33.41 | $32.63 | $33.29 | $33.29 | 3,928 |
2021-04-27 | $31.14 | $31.17 | $31.05 | $31.17 | $31.17 | 1,229 |
2021-04-26 | $31.88 | $32.00 | $31.40 | $31.86 | $31.86 | 1,413 |
2021-04-23 | $31.18 | $31.39 | $31.18 | $31.36 | $31.36 | 2,898 |
2021-04-22 | $31.02 | $31.21 | $31.02 | $31.14 | $31.14 | 958 |
2021-04-21 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 297 |
2021-04-20 | $31.18 | $31.18 | $30.41 | $30.41 | $30.41 | 2,189 |
2021-04-19 | $30.50 | $31.11 | $30.50 | $30.88 | $30.88 | 1,488 |
2021-04-16 | $29.50 | $30.58 | $29.33 | $30.58 | $30.58 | 4,073 |
2021-04-15 | $30.18 | $30.25 | $29.96 | $29.97 | $29.97 | 2,220 |
2021-04-14 | $28.90 | $29.39 | $28.90 | $29.25 | $29.25 | 1,416 |
2021-04-13 | $28.52 | $28.52 | $28.24 | $28.24 | $28.24 | 828 |
2021-04-12 | $28.50 | $28.50 | $27.81 | $27.95 | $27.95 | 31,405 |
2021-04-09 | $28.48 | $28.61 | $28.01 | $28.07 | $28.07 | 8,778 |
2021-04-08 | $29.75 | $29.75 | $29.34 | $29.34 | $29.34 | 1,694 |
2021-04-07 | $29.16 | $29.41 | $28.33 | $28.33 | $28.33 | 1,844 |
2021-04-06 | $28.43 | $28.94 | $28.43 | $28.66 | $28.66 | 4,089 |
2021-04-05 | $28.07 | $28.19 | $27.76 | $28.09 | $28.09 | 7,794 |
2021-04-01 | $27.02 | $27.02 | $26.50 | $26.50 | $26.50 | 3,466 |
2021-03-31 | $26.82 | $28.00 | $26.82 | $27.93 | $27.93 | 2,346 |
2021-03-30 | $26.42 | $27.02 | $26.25 | $26.78 | $26.78 | 3,682 |
2021-03-29 | $25.69 | $26.37 | $25.69 | $26.23 | $26.23 | 1,611 |
2021-03-26 | $26.53 | $26.53 | $25.60 | $26.23 | $26.23 | 988 |
2021-03-25 | $25.62 | $26.34 | $25.62 | $26.32 | $26.32 | 3,404 |
2021-03-24 | $27.49 | $28.08 | $25.88 | $25.88 | $25.88 | 2,438 |
2021-03-23 | $28.61 | $28.82 | $27.37 | $27.62 | $27.62 | 2,592 |
2021-03-22 | $28.48 | $28.79 | $27.88 | $28.54 | $28.54 | 5,524 |
2021-03-19 | $28.55 | $29.50 | $28.55 | $29.38 | $29.38 | 5,677 |
2021-03-18 | $28.54 | $29.05 | $27.66 | $27.66 | $27.66 | 12,640 |
2021-03-17 | $26.89 | $28.73 | $26.88 | $28.73 | $28.73 | 6,477 |
2021-03-16 | $26.97 | $27.27 | $26.97 | $27.13 | $27.13 | 11,045 |
2021-03-15 | $27.10 | $27.48 | $26.76 | $27.36 | $27.36 | 5,273 |
2021-03-12 | $27.63 | $27.80 | $27.55 | $27.80 | $27.80 | 5,325 |
2021-03-11 | $27.37 | $28.41 | $27.37 | $28.41 | $28.41 | 2,365 |
2021-03-10 | $25.61 | $26.45 | $24.76 | $26.29 | $26.29 | 8,902 |
2021-03-09 | $23.93 | $25.18 | $23.71 | $24.58 | $24.58 | 12,983 |
2021-03-08 | $26.70 | $26.88 | $24.21 | $24.21 | $24.21 | 7,633 |
2021-03-05 | $27.41 | $27.73 | $26.92 | $27.49 | $27.49 | 19,956 |
2021-03-04 | $27.60 | $28.30 | $26.25 | $26.37 | $26.37 | 11,708 |
2021-03-03 | $24.22 | $26.40 | $23.50 | $26.17 | $26.17 | 25,409 |
2021-03-02 | $24.52 | $26.51 | $23.89 | $26.02 | $26.02 | 10,565 |
2021-03-01 | $26.13 | $27.11 | $25.68 | $25.68 | $25.68 | 5,524 |
2021-02-26 | $28.30 | $28.30 | $25.74 | $25.74 | $25.74 | 5,274 |
2021-02-25 | $30.53 | $30.53 | $27.28 | $27.70 | $27.70 | 12,665 |
2021-02-24 | $29.92 | $30.60 | $29.92 | $30.60 | $30.60 | 3,386 |
2021-02-23 | $28.55 | $30.09 | $28.55 | $29.99 | $29.99 | 6,304 |
2021-02-22 | $27.60 | $29.24 | $27.60 | $28.36 | $28.36 | 19,074 |
2021-02-19 | $32.22 | $32.68 | $32.18 | $32.51 | $32.51 | 918 |
2021-02-18 | $33.06 | $33.06 | $31.77 | $32.28 | $32.28 | 2,725 |
2021-02-17 | $32.90 | $33.26 | $32.50 | $33.23 | $33.23 | 2,841 |
2021-02-16 | $33.98 | $34.00 | $33.49 | $33.66 | $33.66 | 5,840 |
2021-02-12 | $32.38 | $33.12 | $32.38 | $33.12 | $33.12 | 1,383 |
2021-02-11 | $33.40 | $33.40 | $32.75 | $33.04 | $33.04 | 2,299 |
2021-02-10 | $32.60 | $32.74 | $32.43 | $32.59 | $32.59 | 1,750 |
2021-02-09 | $32.17 | $33.03 | $32.00 | $33.03 | $33.03 | 3,755 |
2021-02-08 | $33.70 | $34.36 | $32.98 | $33.46 | $33.46 | 3,264 |
2021-02-05 | $33.33 | $34.00 | $33.20 | $33.53 | $33.53 | 4,034 |
2021-02-04 | $32.60 | $32.66 | $32.04 | $32.13 | $32.13 | 4,232 |
2021-02-03 | $33.37 | $33.47 | $33.18 | $33.20 | $33.20 | 4,574 |
2021-02-02 | $33.15 | $33.15 | $32.47 | $32.58 | $32.58 | 6,101 |
2021-02-01 | $30.91 | $31.35 | $30.49 | $31.18 | $31.18 | 2,755 |
2021-01-29 | $30.79 | $30.92 | $29.76 | $29.91 | $29.91 | 7,192 |
2021-01-28 | $31.52 | $32.30 | $31.52 | $32.30 | $32.30 | 2,999 |
2021-01-27 | $31.60 | $32.30 | $31.05 | $31.08 | $31.08 | 6,177 |
2021-01-26 | $32.77 | $33.35 | $31.96 | $32.02 | $32.02 | 8,017 |
2021-01-25 | $31.48 | $31.48 | $30.00 | $30.48 | $30.48 | 10,363 |
2021-01-22 | $31.50 | $31.84 | $30.95 | $31.49 | $31.49 | 9,004 |
2021-01-21 | $34.51 | $34.51 | $32.67 | $33.22 | $33.22 | 4,270 |
2021-01-20 | $35.43 | $35.43 | $34.20 | $34.64 | $34.64 | 5,805 |
2021-01-19 | $35.48 | $35.48 | $34.00 | $34.58 | $34.58 | 6,471 |
2021-01-15 | $36.11 | $36.23 | $34.93 | $34.93 | $34.93 | 7,903 |
2021-01-14 | $36.92 | $38.64 | $36.60 | $38.43 | $38.43 | 9,432 |
2021-01-13 | $36.63 | $36.63 | $35.83 | $36.01 | $36.01 | 6,150 |
2021-01-12 | $35.00 | $37.41 | $35.00 | $37.41 | $37.41 | 9,795 |
2021-01-11 | $34.99 | $35.19 | $34.28 | $34.28 | $34.28 | 4,113 |
2021-01-08 | $36.74 | $37.11 | $36.17 | $36.71 | $36.71 | 20,822 |
2021-01-07 | $35.40 | $35.79 | $34.97 | $35.77 | $35.77 | 6,816 |
2021-01-06 | $34.00 | $35.14 | $34.00 | $34.72 | $34.72 | 2,643 |
2021-01-05 | $33.35 | $35.35 | $33.33 | $35.07 | $35.07 | 4,657 |
2021-01-04 | $36.69 | $37.27 | $34.08 | $34.59 | $34.59 | 30,409 |
2020-12-31 | $35.55 | $35.55 | $35.37 | $35.55 | $35.55 | 2,580 |
2020-12-30 | $35.93 | $36.40 | $35.83 | $35.83 | $35.83 | 3,899 |
2020-12-29 | $35.50 | $36.35 | $35.50 | $35.87 | $35.87 | 3,318 |
2020-12-28 | $35.27 | $35.27 | $34.20 | $35.04 | $35.04 | 7,189 |
2020-12-24 | $35.28 | $35.42 | $34.54 | $35.42 | $35.42 | 1,950 |
2020-12-23 | $35.43 | $35.43 | $34.89 | $34.89 | $34.89 | 4,032 |
2020-12-22 | $34.65 | $35.06 | $34.65 | $34.78 | $34.78 | 2,839 |
2020-12-21 | $34.46 | $35.51 | $34.40 | $34.78 | $34.78 | 11,623 |
2020-12-18 | $37.11 | $37.47 | $36.47 | $36.88 | $36.88 | 13,490 |
2020-12-17 | $37.51 | $37.76 | $36.88 | $37.23 | $37.23 | 9,895 |
2020-12-16 | $34.84 | $36.62 | $34.84 | $36.59 | $36.59 | 1,812 |
2020-12-15 | $34.82 | $35.62 | $34.50 | $35.62 | $35.62 | 3,973 |
2020-12-14 | $35.16 | $35.41 | $33.98 | $34.13 | $34.13 | 6,296 |
2020-12-11 | $34.70 | $35.20 | $34.45 | $35.20 | $35.20 | 2,615 |
2020-12-10 | $33.27 | $35.91 | $33.27 | $35.80 | $35.80 | 7,458 |
2020-12-09 | $33.23 | $33.23 | $32.15 | $32.71 | $32.71 | 5,927 |
2020-12-08 | $34.11 | $34.44 | $33.32 | $33.74 | $33.74 | 3,568 |
2020-12-07 | $34.31 | $34.84 | $33.00 | $33.45 | $33.45 | 12,352 |
2020-12-04 | $32.76 | $33.57 | $32.72 | $33.57 | $33.57 | 10,235 |
2020-12-03 | $32.24 | $33.30 | $32.09 | $32.15 | $32.15 | 14,187 |
2020-12-02 | $30.62 | $31.25 | $30.59 | $31.25 | $31.25 | 6,479 |
2020-12-01 | $30.08 | $31.35 | $30.08 | $31.26 | $31.26 | 5,960 |
2020-11-30 | $29.59 | $29.82 | $28.45 | $28.45 | $28.45 | 4,853 |
2020-11-27 | $29.54 | $29.98 | $29.54 | $29.78 | $29.78 | 1,824 |
2020-11-25 | $28.88 | $29.64 | $28.88 | $29.54 | $29.54 | 3,543 |
2020-11-24 | $27.93 | $28.88 | $27.93 | $28.88 | $28.88 | 5,167 |
2020-11-23 | $26.66 | $26.97 | $26.65 | $26.97 | $26.97 | 4,979 |
2020-11-20 | $27.10 | $27.10 | $26.60 | $26.66 | $26.66 | 1,727 |
2020-11-19 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 289 |
2020-11-18 | $28.01 | $28.16 | $27.10 | $27.10 | $27.10 | 3,939 |
2020-11-17 | $26.60 | $28.15 | $26.60 | $28.08 | $28.08 | 7,984 |
2020-11-16 | $26.39 | $26.55 | $26.10 | $26.55 | $26.55 | 5,540 |
2020-11-13 | $24.28 | $25.39 | $24.28 | $25.39 | $25.39 | 1,761 |
2020-11-12 | $25.50 | $25.63 | $24.25 | $24.40 | $24.40 | 6,644 |
2020-11-11 | $25.95 | $26.17 | $25.87 | $26.10 | $26.10 | 4,407 |
2020-11-10 | $26.20 | $27.03 | $25.90 | $26.15 | $26.15 | 5,659 |
2020-11-09 | $27.03 | $27.20 | $25.41 | $25.56 | $25.56 | 12,420 |
2020-11-06 | $23.47 | $24.63 | $23.47 | $24.51 | $24.51 | 1,766 |
2020-11-05 | $22.55 | $23.22 | $22.48 | $23.22 | $23.22 | 4,022 |
2020-11-04 | $20.50 | $21.25 | $20.50 | $20.92 | $20.92 | 3,525 |
2020-11-03 | $20.21 | $20.21 | $19.42 | $19.77 | $19.77 | 1,786 |
2020-11-02 | $18.90 | $19.20 | $18.90 | $19.20 | $19.20 | 804 |
2020-10-30 | $19.20 | $19.20 | $18.77 | $18.88 | $18.88 | 2,050 |
2020-10-29 | $18.80 | $19.85 | $18.80 | $19.82 | $19.82 | 3,837 |
2020-10-28 | $20.42 | $20.42 | $19.26 | $19.27 | $19.27 | 4,904 |
2020-10-27 | $22.15 | $22.15 | $21.64 | $21.64 | $21.64 | 1,075 |
2020-10-26 | $22.81 | $22.94 | $22.45 | $22.82 | $22.82 | 1,886 |
2020-10-23 | $23.08 | $23.13 | $22.78 | $22.78 | $22.78 | 335 |
2020-10-22 | $23.08 | $23.54 | $23.08 | $23.34 | $23.34 | 4,980 |
2020-10-21 | $23.00 | $23.21 | $22.58 | $22.58 | $22.58 | 1,124 |
2020-10-20 | $22.65 | $23.08 | $22.65 | $22.66 | $22.66 | 2,076 |
2020-10-19 | $22.13 | $22.57 | $21.81 | $21.81 | $21.81 | 1,088 |
2020-10-16 | $21.58 | $21.66 | $21.49 | $21.49 | $21.49 | 1,259 |
2020-10-15 | $21.87 | $21.91 | $21.79 | $21.90 | $21.90 | 2,456 |
2020-10-14 | $22.60 | $22.60 | $22.30 | $22.35 | $22.35 | 2,939 |
2020-10-13 | $21.60 | $22.22 | $21.26 | $22.22 | $22.22 | 22,286 |
2020-10-12 | $22.17 | $22.65 | $22.17 | $22.56 | $22.56 | 3,856 |
2020-10-09 | $21.80 | $22.50 | $21.80 | $22.07 | $22.07 | 5,179 |
2020-10-08 | $20.89 | $21.67 | $20.89 | $21.67 | $21.67 | 8,383 |
2020-10-07 | $20.65 | $20.69 | $20.51 | $20.51 | $20.51 | 1,884 |
2020-10-06 | $21.62 | $22.05 | $20.50 | $20.65 | $20.65 | 2,864 |
2020-10-05 | $19.99 | $21.12 | $19.99 | $21.12 | $21.12 | 3,243 |
2020-10-02 | $20.58 | $20.58 | $19.42 | $19.42 | $19.42 | 4,666 |
2020-10-01 | $19.81 | $20.15 | $19.57 | $20.15 | $20.15 | 2,930 |
2020-09-30 | $19.96 | $20.25 | $19.94 | $20.20 | $20.20 | 2,529 |
2020-09-29 | $19.84 | $20.42 | $19.42 | $19.49 | $19.49 | 8,292 |
2020-09-28 | $22.05 | $22.05 | $19.90 | $19.93 | $19.93 | 4,523 |
2020-09-25 | $21.01 | $21.63 | $20.96 | $21.63 | $21.63 | 1,166 |
2020-09-24 | $21.11 | $22.41 | $20.77 | $21.96 | $21.96 | 5,242 |
2020-09-23 | $21.90 | $21.90 | $20.78 | $20.78 | $20.78 | 3,354 |
2020-09-22 | $22.69 | $22.70 | $22.41 | $22.41 | $22.41 | 2,208 |
2020-09-21 | $22.38 | $22.79 | $21.61 | $22.79 | $22.79 | 3,568 |
2020-09-18 | $25.00 | $25.11 | $23.54 | $23.54 | $23.54 | 4,588 |
2020-09-17 | $25.27 | $25.86 | $25.19 | $25.86 | $25.86 | 2,657 |
2020-09-16 | $25.64 | $25.64 | $25.54 | $25.54 | $25.54 | 617 |
2020-09-15 | $25.64 | $25.80 | $25.38 | $25.38 | $25.38 | 1,552 |
2020-09-14 | $24.91 | $25.72 | $24.54 | $25.61 | $25.61 | 4,165 |
2020-09-11 | $24.50 | $24.64 | $24.07 | $24.09 | $24.09 | 2,506 |
2020-09-10 | $26.02 | $26.18 | $24.35 | $24.35 | $24.35 | 1,726 |
2020-09-09 | $25.78 | $26.00 | $25.55 | $25.97 | $25.97 | 5,030 |
2020-09-08 | $24.10 | $25.12 | $24.00 | $24.47 | $24.47 | 5,948 |
2020-09-04 | $26.20 | $26.29 | $24.84 | $25.92 | $25.92 | 4,248 |
2020-09-03 | $26.65 | $27.00 | $25.41 | $25.81 | $25.81 | 22,811 |
2020-09-02 | $25.65 | $25.73 | $25.19 | $25.73 | $25.73 | 3,598 |
2020-09-01 | $24.97 | $25.90 | $24.97 | $25.75 | $25.75 | 15,143 |
2020-08-31 | $24.55 | $24.55 | $23.82 | $23.82 | $23.82 | 6,684 |
2020-08-28 | $24.43 | $25.57 | $24.43 | $25.57 | $25.57 | 11,276 |
2020-08-27 | $23.77 | $23.77 | $22.74 | $23.37 | $23.37 | 10,954 |
2020-08-26 | $24.55 | $24.55 | $22.40 | $23.06 | $23.06 | 5,975 |
2020-08-25 | $24.15 | $24.49 | $23.75 | $24.42 | $24.42 | 4,119 |
2020-08-24 | $24.01 | $24.01 | $23.72 | $23.95 | $23.95 | 7,479 |
2020-08-21 | $23.47 | $23.67 | $23.20 | $23.67 | $23.67 | 3,768 |
2020-08-20 | $22.49 | $24.19 | $22.34 | $24.05 | $24.05 | 13,976 |
2020-08-19 | $25.04 | $25.04 | $23.91 | $23.91 | $23.91 | 4,872 |
2020-08-18 | $25.17 | $25.50 | $24.78 | $25.24 | $25.24 | 6,270 |
2020-08-17 | $25.15 | $25.40 | $23.47 | $23.89 | $23.89 | 10,635 |
2020-08-14 | $25.51 | $25.82 | $25.26 | $25.27 | $25.27 | 6,044 |
2020-08-13 | $26.48 | $26.81 | $25.41 | $25.41 | $25.41 | 4,450 |
2020-08-12 | $26.11 | $26.13 | $24.53 | $25.58 | $25.58 | 21,012 |
2020-08-11 | $26.80 | $26.93 | $25.85 | $25.85 | $25.85 | 11,258 |
2020-08-10 | $26.78 | $26.96 | $25.50 | $26.13 | $26.13 | 8,400 |
2020-08-07 | $26.28 | $26.91 | $25.82 | $26.30 | $26.30 | 12,720 |
2020-08-06 | $27.20 | $27.81 | $26.89 | $27.57 | $27.57 | 7,175 |
2020-08-05 | $27.97 | $28.14 | $27.29 | $27.41 | $27.41 | 9,775 |
2020-08-04 | $26.55 | $27.06 | $25.66 | $26.76 | $26.76 | 22,898 |
2020-08-03 | $27.45 | $27.67 | $26.92 | $27.31 | $27.31 | 9,828 |
2020-07-31 | $29.24 | $29.24 | $28.24 | $28.44 | $28.44 | 8,701 |
2020-07-30 | $29.96 | $30.12 | $29.00 | $30.01 | $30.01 | 4,588 |
2020-07-29 | $30.34 | $30.61 | $29.98 | $30.16 | $30.16 | 3,847 |
2020-07-28 | $29.58 | $29.86 | $29.31 | $29.59 | $29.59 | 7,933 |
2020-07-27 | $28.45 | $29.82 | $28.32 | $29.82 | $29.82 | 19,924 |
2020-07-24 | $27.52 | $28.59 | $27.02 | $28.10 | $28.10 | 6,494 |
2020-07-23 | $29.84 | $29.88 | $27.89 | $27.97 | $27.97 | 15,703 |
2020-07-22 | $29.82 | $30.64 | $29.67 | $30.38 | $30.38 | 14,316 |
2020-07-21 | $29.04 | $29.58 | $28.77 | $28.91 | $28.91 | 22,547 |
2020-07-20 | $26.58 | $27.78 | $26.58 | $27.69 | $27.69 | 6,175 |
2020-07-17 | $26.40 | $26.76 | $26.39 | $26.63 | $26.63 | 7,600 |
2020-07-16 | $25.89 | $26.04 | $25.70 | $25.86 | $25.86 | 5,800 |
2020-07-15 | $26.17 | $26.21 | $25.67 | $26.05 | $26.05 | 3,500 |
2020-07-14 | $23.89 | $25.78 | $23.87 | $25.66 | $25.66 | 11,500 |
2020-07-13 | $25.48 | $25.92 | $24.27 | $24.36 | $24.36 | 54,300 |
2020-07-10 | $24.86 | $25.77 | $24.76 | $25.72 | $25.72 | 5,600 |
2020-07-09 | $26.42 | $26.42 | $24.77 | $25.18 | $25.18 | 5,200 |
2020-07-08 | $25.40 | $25.57 | $24.84 | $25.57 | $25.57 | 5,600 |
2020-07-07 | $25.10 | $25.38 | $24.03 | $24.03 | $24.03 | 6,900 |
2020-07-06 | $25.25 | $25.75 | $24.92 | $25.06 | $25.06 | 9,500 |
2020-07-02 | $24.60 | $25.10 | $23.62 | $23.62 | $23.62 | 6,600 |
2020-07-01 | $23.05 | $24.11 | $23.05 | $23.97 | $23.97 | 4,400 |
2020-06-30 | $22.42 | $22.92 | $21.99 | $22.58 | $22.58 | 11,500 |
2020-06-29 | $22.14 | $22.76 | $22.01 | $22.70 | $22.70 | 7,300 |
2020-06-26 | $22.81 | $22.81 | $21.59 | $21.60 | $21.60 | 22,164 |
2020-06-25 | $23.75 | $24.00 | $23.04 | $24.00 | $24.00 | 4,175 |
2020-06-24 | $24.67 | $24.75 | $22.73 | $23.04 | $23.04 | 13,320 |
2020-06-23 | $25.44 | $26.07 | $25.35 | $25.50 | $25.50 | 8,319 |
2020-06-22 | $25.12 | $25.25 | $24.04 | $24.19 | $24.19 | 12,541 |
2020-06-19 | $24.35 | $24.60 | $23.85 | $24.31 | $24.31 | 6,004 |
2020-06-18 | $23.48 | $24.40 | $23.48 | $23.75 | $23.75 | 6,140 |
2020-06-17 | $23.85 | $24.59 | $23.85 | $24.42 | $24.42 | 5,928 |
2020-06-16 | $25.62 | $25.62 | $23.54 | $23.67 | $23.67 | 11,106 |
2020-06-15 | $22.24 | $24.76 | $22.20 | $23.94 | $23.94 | 14,135 |
2020-06-12 | $24.52 | $25.52 | $23.61 | $24.77 | $24.77 | 26,174 |
2020-06-11 | $24.04 | $25.03 | $22.04 | $22.41 | $22.41 | 39,375 |
2020-06-10 | $29.71 | $29.71 | $27.22 | $27.27 | $27.27 | 22,330 |
2020-06-09 | $28.00 | $29.44 | $28.00 | $29.18 | $29.18 | 51,412 |
2020-06-08 | $27.97 | $30.30 | $27.62 | $30.12 | $30.12 | 54,299 |
2020-06-05 | $28.42 | $28.55 | $26.90 | $26.90 | $26.90 | 38,871 |
2020-06-04 | $25.07 | $25.55 | $24.34 | $25.03 | $25.03 | 18,960 |
2020-06-03 | $25.74 | $26.00 | $24.83 | $25.19 | $25.19 | 61,065 |
2020-06-02 | $22.11 | $23.15 | $22.11 | $23.15 | $23.15 | 38,405 |
2020-06-01 | $20.40 | $20.99 | $20.36 | $20.64 | $20.64 | 13,207 |
2020-05-29 | $19.37 | $20.44 | $18.95 | $20.15 | $20.15 | 8,699 |
2020-05-28 | $20.83 | $20.90 | $19.76 | $19.76 | $19.76 | 22,365 |
2020-05-27 | $20.61 | $21.23 | $20.23 | $21.22 | $21.22 | 18,723 |
2020-05-26 | $19.97 | $20.13 | $19.30 | $19.40 | $19.40 | 27,389 |
2020-05-22 | $16.77 | $16.93 | $16.40 | $16.74 | $16.74 | 33,351 |
2020-05-21 | $16.63 | $17.20 | $16.57 | $17.04 | $17.04 | 39,932 |
2020-05-20 | $16.00 | $16.00 | $15.50 | $15.70 | $15.70 | 16,973 |
2020-05-19 | $15.43 | $15.79 | $15.18 | $15.18 | $15.18 | 3,841 |
2020-05-18 | $15.24 | $15.57 | $14.89 | $15.54 | $15.54 | 7,378 |
2020-05-15 | $14.32 | $14.32 | $13.76 | $13.76 | $13.76 | 4,633 |
2020-05-14 | $12.95 | $14.25 | $12.60 | $14.25 | $14.25 | 4,951 |
2020-05-13 | $14.02 | $14.02 | $13.19 | $13.51 | $13.51 | 7,709 |
2020-05-12 | $15.13 | $15.13 | $13.72 | $13.72 | $13.72 | 4,433 |
2020-05-11 | $15.07 | $15.12 | $14.41 | $14.41 | $14.41 | 11,659 |
2020-05-08 | $14.62 | $15.34 | $14.61 | $15.25 | $15.25 | 9,627 |
2020-05-07 | $14.63 | $14.80 | $13.78 | $14.13 | $14.13 | 7,303 |
2020-05-06 | $15.49 | $15.50 | $14.95 | $15.03 | $15.03 | 1,975 |
2020-05-05 | $16.54 | $16.57 | $15.58 | $15.77 | $15.77 | 44,995 |
2020-05-04 | $15.13 | $15.84 | $15.01 | $15.80 | $15.80 | 11,635 |
2020-05-01 | $15.76 | $16.00 | $15.50 | $15.58 | $15.58 | 6,446 |
2020-04-30 | $17.63 | $17.75 | $16.93 | $17.08 | $17.08 | 13,471 |
2020-04-29 | $17.41 | $18.91 | $17.41 | $18.74 | $18.74 | 15,384 |
2020-04-28 | $16.63 | $17.00 | $16.32 | $16.89 | $16.89 | 6,291 |
2020-04-27 | $14.60 | $15.20 | $14.45 | $15.04 | $15.04 | 11,755 |
2020-04-24 | $15.04 | $15.04 | $12.60 | $13.97 | $13.97 | 28,027 |
2020-04-23 | $17.40 | $17.44 | $16.45 | $16.46 | $16.46 | 3,561 |
2020-04-22 | $17.35 | $18.01 | $17.35 | $17.67 | $17.67 | 5,222 |
2020-04-21 | $16.63 | $16.86 | $16.63 | $16.64 | $16.64 | 6,019 |
2020-04-20 | $17.10 | $18.07 | $17.00 | $17.66 | $17.66 | 8,658 |
2020-04-17 | $18.10 | $18.24 | $17.49 | $18.07 | $18.07 | 7,286 |
2020-04-16 | $17.80 | $17.80 | $17.26 | $17.47 | $17.47 | 2,539 |
2020-04-15 | $17.79 | $18.46 | $17.79 | $18.19 | $18.19 | 8,195 |
2020-04-14 | $19.36 | $19.97 | $19.03 | $19.07 | $19.07 | 13,382 |
2020-04-13 | $18.14 | $18.58 | $17.35 | $18.58 | $18.58 | 11,946 |
2020-04-09 | $19.65 | $20.40 | $18.91 | $18.91 | $18.91 | 55,556 |
2020-04-08 | $17.29 | $19.10 | $17.21 | $18.90 | $18.90 | 7,081 |
2020-04-07 | $19.07 | $19.07 | $17.29 | $17.29 | $17.29 | 8,707 |
2020-04-06 | $15.90 | $16.60 | $15.46 | $15.97 | $15.97 | 12,230 |
2020-04-03 | $14.84 | $14.98 | $13.50 | $13.82 | $13.82 | 5,383 |
2020-04-02 | $15.93 | $15.93 | $15.27 | $15.49 | $15.49 | 2,060 |
2020-04-01 | $14.32 | $14.83 | $14.32 | $14.74 | $14.74 | 2,999 |
2020-03-31 | $16.87 | $17.30 | $16.11 | $16.16 | $16.16 | 8,362 |
2020-03-30 | $16.75 | $16.97 | $16.60 | $16.97 | $16.97 | 6,873 |
2020-03-27 | $17.19 | $18.20 | $16.80 | $17.07 | $17.07 | 2,945 |
2020-03-26 | $19.53 | $20.50 | $18.93 | $20.09 | $20.09 | 5,134 |
2020-03-25 | $16.06 | $19.43 | $15.92 | $18.48 | $18.48 | 10,189 |
2020-03-24 | $15.82 | $16.54 | $15.62 | $16.16 | $16.16 | 13,632 |
2020-03-23 | $13.72 | $14.73 | $12.69 | $13.00 | $13.00 | 8,215 |
2020-03-20 | $17.00 | $17.12 | $14.82 | $15.20 | $15.20 | 6,313 |
2020-03-19 | $13.80 | $16.16 | $13.80 | $15.66 | $15.66 | 4,919 |
2020-03-18 | $15.11 | $16.56 | $12.29 | $13.73 | $13.73 | 9,082 |
2020-03-17 | $17.38 | $20.67 | $17.38 | $19.80 | $19.80 | 7,929 |
2020-03-16 | $20.00 | $22.38 | $18.12 | $18.42 | $18.42 | 9,532 |
2020-03-13 | $29.88 | $29.88 | $23.29 | $29.20 | $29.20 | 17,579 |
2020-03-12 | $22.57 | $25.02 | $19.96 | $22.24 | $22.24 | 20,562 |
2020-03-11 | $35.55 | $35.55 | $30.00 | $32.92 | $32.92 | 4,389 |
2020-03-10 | $38.25 | $40.32 | $38.00 | $40.32 | $40.32 | 6,981 |
2020-03-09 | $43.55 | $43.55 | $34.75 | $34.75 | $34.75 | 3,301 |
2020-03-06 | $47.00 | $49.53 | $46.96 | $48.39 | $48.39 | 1,610 |
2020-03-05 | $54.90 | $54.90 | $51.00 | $52.81 | $52.81 | 1,528 |
2020-03-04 | $59.28 | $60.00 | $57.65 | $59.31 | $59.31 | 7,419 |
2020-03-03 | $59.51 | $62.59 | $58.63 | $58.63 | $58.63 | 2,434 |
2020-03-02 | $58.96 | $61.01 | $58.96 | $61.01 | $61.01 | 19,592 |
2020-02-28 | $53.89 | $57.82 | $52.79 | $57.80 | $57.80 | 5,350 |
2020-02-27 | $57.00 | $60.91 | $56.30 | $56.51 | $56.51 | 2,096 |
2020-02-26 | $64.21 | $64.59 | $60.94 | $60.94 | $60.94 | 5,351 |
2020-02-25 | $66.38 | $66.38 | $62.50 | $62.50 | $62.50 | 1,528 |
2020-02-24 | $66.50 | $66.50 | $64.21 | $64.69 | $64.69 | 3,830 |
2020-02-21 | $70.99 | $72.15 | $70.69 | $71.55 | $71.55 | 1,120 |
2020-02-20 | $73.36 | $73.36 | $72.97 | $73.04 | $73.04 | 916 |
2020-02-19 | $75.90 | $76.55 | $75.90 | $76.55 | $76.55 | 301 |
2020-02-18 | $73.70 | $74.54 | $73.70 | $74.54 | $74.54 | 469 |
2020-02-14 | $76.38 | $76.45 | $75.82 | $76.45 | $76.45 | 715 |
2020-02-13 | $77.07 | $77.07 | $75.83 | $75.83 | $75.83 | 441 |
2020-02-12 | $77.29 | $79.06 | $77.29 | $77.55 | $77.55 | 1,014 |
2020-02-11 | $75.80 | $76.69 | $75.80 | $76.66 | $76.66 | 1,123 |
2020-02-10 | $73.65 | $74.16 | $73.10 | $73.46 | $73.46 | 1,636 |
2020-02-07 | $76.50 | $76.50 | $74.97 | $74.97 | $74.97 | 667 |
2020-02-06 | $78.60 | $78.60 | $77.69 | $77.80 | $77.80 | 935 |
2020-02-05 | $81.31 | $81.31 | $80.69 | $80.72 | $80.72 | 520 |
2020-02-04 | $81.15 | $81.15 | $79.51 | $79.62 | $79.62 | 1,128 |
2020-02-03 | $78.04 | $79.55 | $78.04 | $78.90 | $78.90 | 1,097 |
2020-01-31 | $76.41 | $76.88 | $76.41 | $76.41 | $76.41 | 494 |
2020-01-30 | $77.44 | $80.18 | $76.65 | $80.18 | $80.18 | 2,405 |
2020-01-29 | $83.22 | $83.40 | $80.82 | $80.82 | $80.82 | 608 |
2020-01-28 | $81.99 | $83.78 | $81.99 | $83.78 | $83.78 | 4,296 |
2020-01-27 | $81.22 | $82.02 | $80.16 | $80.16 | $80.16 | 1,914 |
2020-01-24 | $88.05 | $88.05 | $86.59 | $86.59 | $86.59 | 241 |
2020-01-23 | $86.08 | $88.70 | $85.87 | $88.69 | $88.69 | 6,859 |
2020-01-22 | $85.75 | $86.54 | $85.65 | $86.54 | $86.54 | 491 |
2020-01-21 | $85.69 | $85.69 | $83.62 | $83.62 | $83.62 | 1,113 |
2020-01-17 | $86.33 | $87.78 | $86.33 | $87.77 | $87.77 | 2,331 |
2020-01-16 | $84.94 | $85.40 | $83.73 | $84.31 | $84.31 | 2,401 |
2020-01-15 | $84.31 | $84.90 | $84.03 | $84.03 | $84.03 | 2,307 |
2020-01-14 | $87.00 | $87.89 | $87.00 | $87.89 | $87.89 | 377 |
2020-01-13 | $86.88 | $87.30 | $86.88 | $87.30 | $87.30 | 391 |
2020-01-10 | $89.03 | $89.65 | $85.88 | $85.88 | $85.88 | 2,272 |
2020-01-09 | $88.30 | $88.72 | $87.31 | $87.31 | $87.31 | 1,909 |
2020-01-08 | $88.85 | $89.21 | $88.07 | $88.91 | $88.91 | 2,144 |
2020-01-07 | $87.72 | $89.57 | $87.72 | $89.57 | $89.57 | 2,618 |
2020-01-06 | $91.20 | $91.41 | $89.60 | $89.68 | $89.68 | 1,304 |
2020-01-03 | $92.03 | $93.43 | $92.03 | $92.67 | $92.67 | 1,670 |
2020-01-02 | $92.45 | $94.40 | $92.45 | $94.14 | $94.14 | 1,896 |
2019-12-31 | $89.30 | $90.39 | $89.11 | $90.39 | $90.39 | 2,361 |
2019-12-30 | $89.58 | $89.58 | $89.58 | $89.58 | $89.58 | 224 |
2019-12-27 | $89.97 | $89.97 | $89.39 | $89.66 | $89.66 | 1,036 |
2019-12-26 | $88.78 | $91.10 | $88.78 | $91.10 | $91.10 | 3,096 |
2019-12-24 | $87.44 | $87.61 | $86.99 | $87.30 | $87.30 | 768 |
2019-12-23 | $86.81 | $87.47 | $86.81 | $87.46 | $87.43 | 1,231 |
2019-12-20 | $85.95 | $85.95 | $85.75 | $85.75 | $85.71 | 362 |
2019-12-19 | $85.39 | $86.97 | $85.39 | $86.97 | $86.94 | 14,623 |
2019-12-18 | $84.35 | $85.58 | $84.35 | $85.58 | $85.55 | 422 |
2019-12-17 | $82.86 | $83.62 | $82.51 | $83.36 | $83.33 | 2,140 |
2019-12-16 | $84.18 | $84.18 | $83.27 | $83.27 | $83.24 | 14,502 |
2019-12-13 | $81.61 | $83.32 | $81.52 | $81.79 | $81.76 | 2,977 |
2019-12-12 | $80.03 | $82.25 | $80.03 | $82.02 | $81.99 | 3,119 |
2019-12-11 | $78.93 | $79.08 | $78.93 | $78.99 | $78.97 | 508 |
2019-12-10 | $77.72 | $77.76 | $76.70 | $77.29 | $77.26 | 2,294 |
2019-12-09 | $77.26 | $78.78 | $77.26 | $77.97 | $77.94 | 1,931 |
2019-12-06 | $77.30 | $78.60 | $77.19 | $78.40 | $78.37 | 2,835 |
2019-12-05 | $75.30 | $76.71 | $75.13 | $76.09 | $76.06 | 2,860 |
2019-12-04 | $74.47 | $75.25 | $74.41 | $74.72 | $74.69 | 2,050 |
2019-12-03 | $72.94 | $73.23 | $72.65 | $73.18 | $73.15 | 833 |
2019-12-02 | $72.33 | $73.15 | $72.13 | $72.87 | $72.84 | 3,196 |
2019-11-29 | $71.33 | $71.74 | $70.74 | $70.74 | $70.71 | 1,041 |
2019-11-27 | $68.41 | $70.02 | $67.88 | $69.77 | $69.74 | 1,128 |
2019-11-26 | $69.83 | $69.83 | $67.97 | $69.79 | $69.77 | 2,031 |
2019-11-25 | $72.39 | $72.62 | $71.74 | $71.81 | $71.78 | 643 |
2019-11-22 | $73.58 | $73.78 | $72.99 | $73.10 | $73.08 | 898 |
2019-11-21 | $70.15 | $71.81 | $69.62 | $71.80 | $71.78 | 2,407 |
2019-11-20 | $69.73 | $69.78 | $69.06 | $69.51 | $69.48 | 5,551 |
2019-11-19 | $69.43 | $69.51 | $69.37 | $69.37 | $69.34 | 1,233 |
2019-11-18 | $71.81 | $71.89 | $69.92 | $70.06 | $70.04 | 2,212 |
2019-11-15 | $72.49 | $73.04 | $72.49 | $73.04 | $73.01 | 1,804 |
2019-11-14 | $71.18 | $71.46 | $70.90 | $71.02 | $70.99 | 701 |
2019-11-13 | $70.74 | $70.94 | $70.51 | $70.77 | $70.74 | 2,136 |
2019-11-12 | $72.84 | $72.84 | $71.41 | $72.18 | $72.15 | 1,204 |
2019-11-11 | $74.23 | $74.93 | $74.23 | $74.93 | $74.91 | 537 |
2019-11-08 | $75.34 | $76.18 | $72.80 | $72.90 | $72.88 | 2,229 |
2019-11-07 | $78.02 | $79.10 | $77.88 | $78.16 | $78.13 | 1,174 |
2019-11-06 | $77.15 | $79.35 | $76.66 | $77.84 | $77.81 | 3,665 |
2019-11-05 | $81.07 | $81.11 | $80.99 | $81.07 | $81.04 | 2,024 |
2019-11-04 | $81.57 | $81.57 | $80.11 | $80.12 | $80.09 | 708 |
2019-11-01 | $80.33 | $81.74 | $80.00 | $80.10 | $80.07 | 2,384 |
2019-10-31 | $77.71 | $78.55 | $77.71 | $78.55 | $78.52 | 968 |
2019-10-30 | $77.95 | $80.98 | $76.81 | $80.94 | $80.91 | 6,353 |
2019-10-29 | $78.77 | $78.77 | $78.77 | $78.77 | $78.74 | 434 |
2019-10-28 | $80.02 | $80.96 | $79.94 | $80.45 | $80.42 | 2,232 |
2019-10-25 | $78.90 | $79.44 | $78.41 | $78.89 | $78.86 | 1,224 |
2019-10-24 | $79.67 | $79.67 | $76.81 | $77.15 | $77.13 | 4,060 |
2019-10-23 | $75.78 | $78.54 | $75.78 | $78.14 | $78.11 | 3,419 |
2019-10-22 | $74.16 | $76.94 | $74.16 | $76.18 | $76.16 | 3,100 |
2019-10-21 | $70.64 | $72.63 | $70.64 | $72.63 | $72.60 | 1,614 |
2019-10-18 | $71.22 | $71.22 | $71.19 | $71.19 | $71.16 | 886 |
2019-10-17 | $71.87 | $71.87 | $69.86 | $69.90 | $69.87 | 888 |
2019-10-16 | $70.59 | $71.14 | $70.59 | $71.14 | $71.12 | 554 |
2019-10-15 | $70.44 | $70.44 | $69.51 | $69.51 | $69.48 | 425 |
2019-10-14 | $69.95 | $70.42 | $69.95 | $70.42 | $70.40 | 1,006 |
2019-10-11 | $70.19 | $71.58 | $70.14 | $70.90 | $70.87 | 5,480 |
2019-10-10 | $68.05 | $68.05 | $67.36 | $67.36 | $67.34 | 920 |
2019-10-09 | $66.95 | $68.05 | $66.93 | $67.46 | $67.44 | 3,553 |
2019-10-08 | $66.59 | $68.07 | $65.51 | $65.72 | $65.70 | 5,930 |
2019-10-07 | $69.46 | $69.75 | $66.58 | $66.59 | $66.56 | 1,145 |
2019-10-04 | $70.56 | $70.56 | $70.52 | $70.52 | $70.49 | 471 |
2019-10-03 | $66.27 | $67.58 | $65.75 | $67.58 | $67.56 | 2,645 |
2019-10-02 | $66.34 | $66.41 | $66.19 | $66.19 | $66.17 | 912 |
2019-10-01 | $69.70 | $70.10 | $69.23 | $69.23 | $69.20 | 714 |
2019-09-30 | $70.75 | $71.12 | $70.72 | $70.72 | $70.69 | 1,471 |
2019-09-27 | $71.97 | $71.97 | $70.76 | $71.06 | $71.03 | 1,310 |
2019-09-26 | $71.04 | $71.31 | $70.71 | $71.31 | $71.28 | 1,096 |
2019-09-25 | $67.88 | $70.24 | $67.40 | $70.24 | $70.21 | 2,190 |
2019-09-24 | $70.22 | $70.22 | $68.94 | $69.56 | $69.29 | 3,100 |
2019-09-23 | $69.92 | $70.21 | $69.92 | $70.21 | $69.94 | 455 |
2019-09-20 | $70.30 | $71.39 | $69.21 | $71.39 | $71.11 | 1,899 |
2019-09-19 | $73.88 | $73.88 | $70.59 | $70.59 | $70.31 | 810 |
2019-09-18 | $73.10 | $73.34 | $72.83 | $72.83 | $72.54 | 887 |
2019-09-17 | $72.57 | $73.61 | $72.57 | $73.61 | $73.32 | 464 |
2019-09-16 | $72.25 | $72.25 | $71.58 | $71.84 | $71.56 | 907 |
2019-09-13 | $74.44 | $74.56 | $71.58 | $71.84 | $71.56 | 3,123 |
2019-09-12 | $74.62 | $75.02 | $73.76 | $74.15 | $73.86 | 7,279 |
2019-09-11 | $72.86 | $73.95 | $72.23 | $73.06 | $72.77 | 3,330 |
2019-09-10 | $70.33 | $71.82 | $69.65 | $70.94 | $70.66 | 2,222 |
2019-09-09 | $71.90 | $73.68 | $71.30 | $71.40 | $71.12 | 2,778 |
2019-09-06 | $72.21 | $72.21 | $71.43 | $72.02 | $71.74 | 1,358 |
2019-09-05 | $71.20 | $71.85 | $69.68 | $69.68 | $69.41 | 2,184 |
2019-09-04 | $67.00 | $68.34 | $66.83 | $68.24 | $67.97 | 1,539 |
2019-09-03 | $66.44 | $66.84 | $64.24 | $64.24 | $63.99 | 1,232 |
2019-08-30 | $67.60 | $67.84 | $66.80 | $67.64 | $67.38 | 2,238 |
2019-08-29 | $64.07 | $65.67 | $63.71 | $65.67 | $65.42 | 910 |
2019-08-28 | $63.02 | $63.02 | $63.02 | $63.02 | $62.77 | 197 |
2019-08-27 | $61.77 | $63.14 | $60.43 | $61.55 | $61.31 | 4,522 |
2019-08-26 | $63.95 | $63.95 | $61.07 | $61.08 | $60.84 | 2,212 |
2019-08-23 | $66.78 | $68.14 | $62.65 | $63.22 | $62.97 | 3,925 |
2019-08-22 | $70.64 | $70.93 | $67.93 | $67.94 | $67.68 | 1,208 |
2019-08-21 | $70.12 | $71.31 | $69.33 | $71.31 | $71.03 | 2,198 |
2019-08-20 | $66.87 | $68.75 | $66.87 | $67.98 | $67.71 | 1,086 |
2019-08-19 | $70.11 | $70.49 | $67.26 | $67.52 | $67.26 | 11,875 |
2019-08-16 | $71.20 | $71.20 | $69.86 | $70.57 | $70.29 | 2,442 |
2019-08-15 | $70.59 | $70.59 | $67.55 | $69.51 | $69.24 | 2,181 |
2019-08-14 | $72.86 | $72.86 | $69.59 | $69.62 | $69.35 | 3,198 |
2019-08-13 | $73.47 | $77.71 | $73.45 | $76.80 | $76.50 | 3,538 |
2019-08-12 | $73.02 | $75.01 | $73.02 | $73.88 | $73.59 | 2,683 |
2019-08-09 | $79.32 | $80.27 | $78.68 | $78.90 | $78.59 | 932 |
2019-08-08 | $78.17 | $79.92 | $77.78 | $79.92 | $79.60 | 1,801 |
2019-08-07 | $72.95 | $76.12 | $72.27 | $76.12 | $75.82 | 3,748 |
2019-08-06 | $74.32 | $75.50 | $74.32 | $75.42 | $75.12 | 930 |
2019-08-05 | $74.55 | $74.55 | $72.44 | $72.50 | $72.22 | 2,434 |
2019-08-02 | $79.84 | $79.84 | $78.91 | $78.91 | $78.61 | 660 |
2019-08-01 | $81.55 | $83.16 | $79.58 | $79.58 | $79.27 | 2,964 |
2019-07-31 | $85.02 | $85.02 | $79.22 | $81.10 | $80.79 | 2,636 |
2019-07-30 | $83.85 | $83.99 | $83.43 | $83.47 | $83.14 | 934 |
2019-07-29 | $83.42 | $84.95 | $82.49 | $84.95 | $84.62 | 1,094 |
2019-07-26 | $85.09 | $85.09 | $83.89 | $84.67 | $84.34 | 412 |
2019-07-25 | $86.13 | $86.13 | $83.03 | $83.40 | $83.08 | 1,606 |
2019-07-24 | $87.20 | $87.62 | $86.65 | $86.65 | $86.31 | 481 |
2019-07-23 | $86.81 | $86.98 | $85.89 | $85.89 | $85.56 | 1,313 |
2019-07-22 | $88.53 | $88.53 | $87.49 | $87.62 | $87.28 | 848 |
2019-07-19 | $89.49 | $89.49 | $86.46 | $86.80 | $86.46 | 2,894 |
2019-07-18 | $88.01 | $89.94 | $87.68 | $89.47 | $89.12 | 1,140 |
2019-07-17 | $86.61 | $87.25 | $86.61 | $87.03 | $86.68 | 1,332 |
2019-07-16 | $86.57 | $87.52 | $85.93 | $85.93 | $85.59 | 915 |
2019-07-15 | $88.15 | $88.30 | $86.63 | $86.69 | $86.35 | 1,539 |
2019-07-12 | $90.04 | $90.04 | $88.21 | $88.21 | $87.86 | 2,040 |
2019-07-11 | $90.29 | $90.74 | $88.43 | $89.32 | $88.97 | 3,768 |
2019-07-10 | $89.10 | $91.60 | $89.10 | $90.23 | $89.87 | 6,427 |
2019-07-09 | $86.01 | $87.15 | $85.99 | $87.15 | $86.80 | 752 |
2019-07-08 | $84.69 | $85.88 | $84.69 | $85.55 | $85.22 | 1,960 |
2019-07-05 | $82.38 | $84.51 | $82.36 | $84.41 | $84.07 | 1,265 |
2019-07-03 | $78.22 | $79.86 | $78.22 | $79.39 | $79.08 | 1,000 |
2019-07-02 | $79.55 | $80.31 | $77.24 | $78.00 | $77.69 | 3,371 |
2019-07-01 | $82.45 | $82.45 | $79.28 | $79.52 | $79.21 | 1,985 |
2019-06-28 | $80.20 | $80.20 | $78.98 | $78.99 | $78.68 | 1,123 |
2019-06-27 | $76.61 | $78.90 | $75.81 | $78.90 | $78.59 | 737 |
2019-06-26 | $77.93 | $78.47 | $77.31 | $78.42 | $78.11 | 21,489 |
2019-06-25 | $79.91 | $80.21 | $77.20 | $77.22 | $76.91 | 1,581 |
2019-06-24 | $82.08 | $82.08 | $80.72 | $81.43 | $81.01 | 663 |
2019-06-21 | $81.46 | $81.84 | $81.46 | $81.55 | $81.13 | 526 |
2019-06-20 | $81.11 | $81.99 | $79.98 | $81.14 | $80.72 | 5,422 |
2019-06-19 | $77.60 | $77.84 | $77.60 | $77.84 | $77.44 | 678 |
2019-06-18 | $74.74 | $76.17 | $74.74 | $76.04 | $75.64 | 1,095 |
2019-06-17 | $73.04 | $73.78 | $71.88 | $72.15 | $71.78 | 2,489 |
2019-06-14 | $73.64 | $74.59 | $71.60 | $72.52 | $72.15 | 3,038 |
2019-06-13 | $77.00 | $77.00 | $75.50 | $75.57 | $75.18 | 2,865 |
2019-06-12 | $75.79 | $75.84 | $74.12 | $74.12 | $73.74 | 10,678 |
2019-06-11 | $73.73 | $75.94 | $73.73 | $75.94 | $75.55 | 1,127 |
2019-06-10 | $72.50 | $72.74 | $72.48 | $72.71 | $72.34 | 609 |
2019-06-07 | $74.27 | $74.27 | $73.59 | $73.59 | $73.21 | 515 |
2019-06-06 | $72.13 | $72.42 | $71.55 | $72.42 | $72.05 | 3,102 |
2019-06-05 | $73.54 | $73.54 | $69.75 | $70.25 | $69.89 | 2,229 |
2019-06-04 | $73.00 | $73.57 | $72.25 | $73.50 | $73.12 | 981 |
2019-06-03 | $71.63 | $71.77 | $71.63 | $71.66 | $71.29 | 3,200 |
2019-05-31 | $69.43 | $71.80 | $69.36 | $70.58 | $70.22 | 2,800 |
2019-05-30 | $70.50 | $70.70 | $69.46 | $69.46 | $69.10 | 1,811 |
2019-05-29 | $66.67 | $68.50 | $66.34 | $68.10 | $67.75 | 2,185 |
2019-05-28 | $64.55 | $67.00 | $64.49 | $66.28 | $65.94 | 4,135 |
2019-05-24 | $63.24 | $63.25 | $62.96 | $62.96 | $62.64 | 623 |
2019-05-23 | $61.63 | $62.37 | $61.09 | $62.37 | $62.05 | 4,025 |
2019-05-22 | $63.75 | $64.33 | $63.20 | $63.27 | $62.95 | 1,930 |
2019-05-21 | $58.59 | $62.83 | $58.59 | $62.83 | $62.51 | 1,594 |
2019-05-20 | $56.41 | $58.50 | $56.41 | $58.19 | $57.89 | 731 |
2019-05-17 | $57.13 | $58.14 | $55.55 | $56.08 | $55.79 | 3,307 |
2019-05-16 | $59.19 | $60.03 | $57.65 | $58.02 | $57.72 | 6,443 |
2019-05-15 | $59.23 | $61.81 | $59.23 | $60.55 | $60.24 | 2,140 |
2019-05-14 | $61.71 | $63.20 | $61.71 | $62.35 | $62.03 | 2,014 |
2019-05-13 | $62.55 | $62.55 | $61.54 | $61.71 | $61.39 | 2,519 |
2019-05-10 | $66.75 | $66.75 | $64.61 | $66.39 | $66.05 | 2,185 |
2019-05-09 | $66.84 | $67.30 | $66.84 | $66.97 | $66.62 | 1,175 |
2019-05-08 | $69.33 | $69.80 | $68.96 | $68.96 | $68.60 | 1,471 |
2019-05-07 | $64.61 | $65.99 | $63.09 | $65.99 | $65.65 | 1,773 |
2019-05-06 | $66.52 | $67.29 | $66.52 | $67.29 | $66.95 | 1,296 |
2019-05-03 | $69.06 | $69.95 | $69.06 | $69.90 | $69.54 | 1,054 |
2019-05-02 | $68.26 | $68.26 | $67.76 | $68.22 | $67.87 | 411 |
2019-05-01 | $70.22 | $71.54 | $68.46 | $68.46 | $68.11 | 6,625 |
2019-04-30 | $70.66 | $70.85 | $68.88 | $70.76 | $70.40 | 1,421 |
2019-04-29 | $71.62 | $71.62 | $70.00 | $70.00 | $69.64 | 3,806 |
2019-04-26 | $69.03 | $70.64 | $69.03 | $70.15 | $69.79 | 4,888 |
2019-04-25 | $66.53 | $69.44 | $65.89 | $69.44 | $69.08 | 1,411 |
2019-04-24 | $68.51 | $68.51 | $65.49 | $66.53 | $66.19 | 4,655 |
2019-04-23 | $68.94 | $70.59 | $68.94 | $70.05 | $69.69 | 1,890 |
2019-04-22 | $68.10 | $68.74 | $67.15 | $67.87 | $67.53 | 2,148 |
2019-04-18 | $68.04 | $68.16 | $67.93 | $67.93 | $67.58 | 674 |
2019-04-17 | $68.63 | $68.87 | $65.00 | $66.41 | $66.07 | 4,046 |
2019-04-16 | $67.92 | $70.19 | $67.92 | $68.99 | $68.64 | 2,801 |
2019-04-15 | $68.02 | $68.47 | $68.00 | $68.47 | $68.12 | 1,745 |
2019-04-12 | $70.10 | $70.84 | $66.55 | $67.24 | $66.89 | 5,169 |
2019-04-11 | $72.23 | $72.23 | $70.71 | $71.41 | $71.05 | 2,072 |
2019-04-10 | $73.96 | $75.23 | $73.40 | $74.13 | $73.75 | 3,211 |
2019-04-09 | $73.88 | $73.88 | $73.00 | $73.34 | $72.96 | 1,606 |
2019-04-08 | $74.34 | $75.94 | $74.34 | $75.47 | $75.08 | 1,332 |
2019-04-05 | $74.66 | $75.00 | $74.33 | $74.33 | $73.95 | 1,074 |
2019-04-04 | $72.13 | $73.67 | $72.13 | $73.67 | $73.30 | 791 |
2019-04-03 | $73.97 | $74.68 | $70.23 | $70.51 | $70.15 | 3,376 |
2019-04-02 | $73.37 | $73.37 | $71.55 | $72.50 | $72.13 | 752 |
2019-04-01 | $72.49 | $73.99 | $72.20 | $72.84 | $72.47 | 5,399 |
2019-03-29 | $71.00 | $72.00 | $69.45 | $69.76 | $69.40 | 3,987 |
2019-03-28 | $63.71 | $69.47 | $63.71 | $68.98 | $68.63 | 8,726 |
2019-03-27 | $68.45 | $68.49 | $64.42 | $64.42 | $64.09 | 4,280 |
2019-03-26 | $71.46 | $72.63 | $71.46 | $72.27 | $71.90 | 861 |
2019-03-25 | $68.51 | $70.41 | $68.51 | $70.14 | $69.78 | 1,690 |
2019-03-22 | $72.40 | $72.96 | $68.32 | $68.54 | $68.19 | 5,074 |
2019-03-21 | $80.01 | $80.01 | $74.57 | $77.61 | $77.22 | 7,203 |
2019-03-20 | $82.84 | $84.25 | $80.90 | $81.66 | $81.24 | 3,301 |
2019-03-19 | $85.05 | $85.13 | $82.93 | $82.93 | $82.41 | 2,490 |
2019-03-18 | $80.85 | $83.26 | $80.85 | $83.01 | $82.48 | 1,554 |
2019-03-15 | $80.35 | $81.19 | $79.84 | $80.37 | $79.86 | 2,684 |
2019-03-14 | $79.99 | $79.99 | $78.51 | $78.65 | $78.15 | 873 |
2019-03-13 | $78.93 | $81.15 | $78.28 | $80.80 | $80.29 | 2,134 |
2019-03-12 | $78.29 | $79.86 | $78.29 | $79.01 | $78.51 | 961 |
2019-03-11 | $75.75 | $78.28 | $75.75 | $78.28 | $77.78 | 2,396 |
2019-03-08 | $72.23 | $73.53 | $71.87 | $73.53 | $73.07 | 1,837 |
2019-03-07 | $72.29 | $72.29 | $70.67 | $71.76 | $71.30 | 4,851 |
2019-03-06 | $77.20 | $77.51 | $72.93 | $72.93 | $72.47 | 5,851 |
2019-03-05 | $76.85 | $77.89 | $76.37 | $77.33 | $76.84 | 1,904 |
2019-03-04 | $75.62 | $76.16 | $74.90 | $76.16 | $75.68 | 5,345 |
2019-03-01 | $77.35 | $77.35 | $75.67 | $75.94 | $75.46 | 1,190 |
2019-02-28 | $80.19 | $80.19 | $78.58 | $78.58 | $78.08 | 2,718 |
2019-02-27 | $82.34 | $83.26 | $81.83 | $82.77 | $82.25 | 1,065 |
2019-02-26 | $82.40 | $82.92 | $82.03 | $82.62 | $82.10 | 1,938 |
2019-02-25 | $83.79 | $83.79 | $81.98 | $81.98 | $81.46 | 2,297 |
2019-02-22 | $82.02 | $82.88 | $81.73 | $82.88 | $82.36 | 3,990 |
2019-02-21 | $80.02 | $80.39 | $78.78 | $80.35 | $79.84 | 8,835 |
2019-02-20 | $83.11 | $84.27 | $81.15 | $81.15 | $80.63 | 3,252 |
2019-02-19 | $83.09 | $84.61 | $83.04 | $83.04 | $82.51 | 2,163 |
2019-02-15 | $83.98 | $83.98 | $83.42 | $83.94 | $83.41 | 343 |
2019-02-14 | $77.10 | $84.23 | $76.90 | $83.25 | $82.72 | 5,360 |
2019-02-13 | $79.18 | $80.07 | $78.50 | $79.25 | $78.75 | 1,412 |
2019-02-12 | $80.03 | $82.76 | $79.38 | $81.41 | $80.90 | 4,323 |
2019-02-11 | $79.29 | $79.29 | $75.57 | $77.18 | $76.69 | 2,385 |
2019-02-08 | $79.27 | $79.55 | $76.72 | $79.28 | $78.78 | 3,692 |
2019-02-07 | $80.67 | $80.67 | $77.36 | $79.13 | $78.63 | 4,971 |
2019-02-06 | $83.11 | $83.68 | $79.90 | $80.28 | $79.77 | 2,353 |
2019-02-05 | $87.64 | $87.90 | $86.71 | $87.54 | $86.98 | 841 |
2019-02-04 | $85.96 | $88.47 | $85.57 | $88.19 | $87.63 | 1,646 |
2019-02-01 | $87.04 | $88.45 | $87.04 | $88.08 | $87.52 | 1,238 |
2019-01-31 | $87.25 | $89.11 | $87.25 | $88.11 | $87.55 | 3,536 |
2019-01-30 | $82.86 | $85.48 | $81.94 | $85.48 | $84.94 | 4,076 |
2019-01-29 | $82.07 | $82.07 | $80.89 | $80.89 | $80.38 | 4,555 |
2019-01-28 | $77.26 | $79.54 | $77.03 | $78.85 | $78.35 | 3,019 |
2019-01-25 | $84.32 | $84.93 | $81.88 | $82.26 | $81.73 | 8,983 |
2019-01-24 | $80.79 | $82.21 | $80.79 | $81.79 | $81.27 | 1,696 |
2019-01-23 | $78.41 | $80.62 | $78.41 | $80.37 | $79.87 | 1,186 |
2019-01-22 | $79.92 | $79.92 | $76.30 | $76.36 | $75.88 | 5,586 |
2019-01-18 | $81.37 | $81.79 | $79.55 | $80.46 | $79.95 | 3,239 |
2019-01-17 | $77.24 | $79.76 | $77.24 | $79.63 | $79.12 | 3,253 |
2019-01-16 | $79.04 | $79.04 | $78.38 | $78.68 | $78.18 | 1,851 |
2019-01-15 | $79.90 | $79.90 | $78.58 | $78.59 | $78.09 | 1,030 |
2019-01-14 | $78.32 | $80.59 | $78.32 | $79.53 | $79.02 | 1,665 |
2019-01-11 | $78.00 | $78.81 | $77.50 | $78.81 | $78.31 | 2,417 |
2019-01-10 | $79.18 | $79.23 | $78.41 | $79.14 | $78.64 | 3,059 |
2019-01-09 | $78.14 | $79.63 | $78.14 | $79.63 | $79.13 | 6,762 |
2019-01-08 | $74.43 | $75.86 | $74.31 | $75.74 | $75.26 | 6,245 |
2019-01-07 | $76.14 | $76.14 | $73.65 | $74.10 | $73.63 | 4,753 |
2019-01-04 | $71.71 | $76.35 | $71.71 | $75.50 | $75.02 | 10,454 |
2019-01-03 | $72.94 | $72.94 | $71.00 | $72.37 | $71.91 | 5,903 |
2019-01-02 | $66.80 | $71.55 | $66.59 | $71.28 | $70.83 | 5,421 |
2018-12-31 | $62.64 | $63.38 | $62.64 | $63.09 | $62.69 | 680 |
2018-12-28 | $63.10 | $63.60 | $62.80 | $62.80 | $62.41 | 875 |
2018-12-27 | $59.16 | $61.96 | $58.74 | $61.96 | $61.57 | 876 |
2018-12-26 | $57.71 | $60.41 | $57.24 | $60.41 | $60.03 | 1,929 |
2018-12-24 | $59.57 | $59.57 | $58.51 | $58.51 | $58.06 | 967 |
2018-12-21 | $62.01 | $62.01 | $59.70 | $60.03 | $59.57 | 1,104 |
2018-12-20 | $62.28 | $62.46 | $61.12 | $61.62 | $61.15 | 4,442 |
2018-12-19 | $63.41 | $64.33 | $58.40 | $59.12 | $58.67 | 3,772 |
2018-12-18 | $62.18 | $62.30 | $61.48 | $61.81 | $61.34 | 1,535 |
2018-12-17 | $62.19 | $62.19 | $60.64 | $60.64 | $60.17 | 2,457 |
2018-12-14 | $62.64 | $63.40 | $61.67 | $62.11 | $61.63 | 3,210 |
2018-12-13 | $63.81 | $63.84 | $62.77 | $63.84 | $63.35 | 1,186 |
2018-12-12 | $64.97 | $65.20 | $63.45 | $63.47 | $62.99 | 1,704 |
2018-12-11 | $62.64 | $62.64 | $60.99 | $61.33 | $60.86 | 1,742 |
2018-12-10 | $61.87 | $61.88 | $60.03 | $60.20 | $59.74 | 4,295 |
2018-12-07 | $66.75 | $67.58 | $63.90 | $64.10 | $63.61 | 3,096 |
2018-12-06 | $61.30 | $65.32 | $61.30 | $65.32 | $64.82 | 2,556 |
2018-12-04 | $69.15 | $69.15 | $65.61 | $65.61 | $65.11 | 3,509 |
2018-12-03 | $70.74 | $70.74 | $67.98 | $67.98 | $67.46 | 1,280 |
2018-11-30 | $67.77 | $68.13 | $66.53 | $66.99 | $66.48 | 1,674 |
2018-11-29 | $67.91 | $68.00 | $66.81 | $67.42 | $66.90 | 4,079 |
2018-11-28 | $65.17 | $67.57 | $62.95 | $67.57 | $67.05 | 5,297 |
2018-11-27 | $61.01 | $64.78 | $61.01 | $64.57 | $64.07 | 2,632 |
2018-11-26 | $62.48 | $62.62 | $59.24 | $59.72 | $59.26 | 5,978 |
2018-11-23 | $64.72 | $64.72 | $63.71 | $64.10 | $63.61 | 974 |
2018-11-21 | $66.58 | $66.58 | $66.13 | $66.31 | $65.80 | 898 |
2018-11-20 | $65.57 | $65.64 | $63.58 | $63.58 | $63.09 | 9,220 |
2018-11-19 | $68.68 | $69.00 | $67.48 | $68.39 | $67.87 | 2,295 |
2018-11-16 | $67.48 | $70.57 | $67.42 | $70.57 | $70.03 | 5,552 |
2018-11-15 | $65.90 | $69.06 | $65.67 | $68.35 | $67.83 | 7,322 |
2018-11-14 | $65.32 | $65.32 | $63.79 | $64.98 | $64.48 | 2,607 |
2018-11-13 | $63.23 | $63.56 | $61.92 | $63.02 | $62.54 | 8,541 |
2018-11-12 | $65.95 | $66.19 | $64.85 | $65.21 | $64.71 | 3,120 |
2018-11-09 | $65.87 | $67.36 | $63.64 | $66.74 | $66.23 | 15,241 |
2018-11-08 | $69.42 | $69.45 | $65.71 | $65.71 | $65.21 | 4,595 |
2018-11-07 | $71.04 | $71.04 | $67.93 | $70.22 | $69.68 | 12,424 |
2018-11-06 | $72.04 | $72.04 | $69.92 | $70.43 | $69.89 | 4,407 |
2018-11-05 | $73.95 | $74.37 | $72.49 | $72.60 | $72.04 | 4,488 |
2018-11-02 | $75.16 | $76.09 | $72.38 | $74.70 | $74.13 | 19,641 |
2018-11-01 | $71.61 | $73.20 | $69.90 | $72.76 | $72.20 | 3,078 |
2018-10-31 | $70.59 | $70.59 | $67.87 | $67.87 | $67.35 | 1,096 |
2018-10-30 | $65.06 | $70.11 | $64.74 | $70.11 | $69.57 | 3,514 |
2018-10-29 | $73.63 | $73.63 | $62.93 | $65.00 | $64.50 | 14,872 |
2018-10-26 | $66.37 | $69.42 | $65.37 | $69.42 | $68.89 | 6,105 |
2018-10-25 | $64.59 | $66.12 | $64.59 | $66.00 | $65.49 | 2,764 |
2018-10-24 | $64.72 | $65.21 | $62.53 | $62.71 | $62.23 | 1,334 |
2018-10-23 | $66.59 | $68.05 | $65.37 | $68.05 | $67.53 | 4,393 |
2018-10-22 | $68.60 | $69.13 | $68.52 | $68.52 | $68.00 | 1,409 |
2018-10-19 | $65.98 | $65.98 | $65.68 | $65.94 | $65.43 | 2,492 |
2018-10-18 | $65.60 | $65.60 | $64.72 | $64.72 | $64.22 | 770 |
2018-10-17 | $69.00 | $69.37 | $69.00 | $69.11 | $68.58 | 1,474 |
2018-10-16 | $66.47 | $66.90 | $66.47 | $66.78 | $66.27 | 2,011 |
2018-10-15 | $64.53 | $65.27 | $64.01 | $64.01 | $63.52 | 1,010 |
2018-10-12 | $64.80 | $64.80 | $63.30 | $64.17 | $63.68 | 1,318 |
2018-10-11 | $64.31 | $65.23 | $61.79 | $61.79 | $61.32 | 3,045 |
2018-10-10 | $65.68 | $65.69 | $63.41 | $63.52 | $63.03 | 6,112 |
2018-10-09 | $67.27 | $68.71 | $66.24 | $67.98 | $67.46 | 5,440 |
2018-10-08 | $67.79 | $68.00 | $65.00 | $67.27 | $66.75 | 9,000 |
2018-10-05 | $59.79 | $59.79 | $58.59 | $58.59 | $58.14 | 840 |
2018-10-04 | $59.08 | $59.08 | $56.75 | $58.77 | $58.32 | 839 |
2018-10-03 | $62.59 | $62.64 | $58.71 | $58.80 | $58.35 | 8,389 |
2018-10-02 | $54.35 | $56.54 | $54.35 | $55.97 | $55.54 | 5,700 |
2018-10-01 | $50.15 | $50.15 | $50.15 | $50.15 | $49.77 | 307 |
2018-09-28 | $50.79 | $51.61 | $50.15 | $50.15 | $49.77 | 1,456 |
2018-09-27 | $51.71 | $52.19 | $51.71 | $51.80 | $51.40 | 2,273 |
2018-09-26 | $49.80 | $49.89 | $49.63 | $49.63 | $49.24 | 432 |
2018-09-25 | $46.10 | $48.66 | $46.10 | $48.66 | $48.29 | 1,804 |
2018-09-24 | $49.34 | $49.54 | $47.49 | $47.61 | $47.24 | 4,544 |
2018-09-21 | $49.32 | $50.97 | $49.32 | $50.61 | $50.22 | 3,032 |
2018-09-20 | $47.62 | $48.28 | $47.62 | $48.25 | $47.88 | 7,234 |
2018-09-19 | $46.60 | $48.43 | $46.60 | $47.48 | $47.12 | 2,835 |
2018-09-18 | $46.14 | $47.35 | $46.14 | $46.95 | $46.59 | 5,192 |
2018-09-17 | $43.32 | $46.00 | $43.32 | $45.56 | $45.21 | 4,101 |
2018-09-14 | $43.54 | $43.80 | $42.74 | $43.28 | $42.95 | 6,959 |
2018-09-13 | $43.20 | $43.20 | $42.40 | $42.40 | $42.07 | 1,709 |
2018-09-12 | $43.65 | $43.65 | $43.65 | $43.65 | $43.32 | 2,272 |
2018-09-11 | $43.58 | $43.59 | $42.35 | $42.60 | $42.27 | 4,705 |
2018-09-10 | $47.06 | $47.06 | $46.02 | $46.02 | $45.67 | 1,089 |
2018-09-07 | $47.29 | $48.07 | $46.84 | $47.17 | $46.81 | 5,225 |
2018-09-06 | $44.16 | $45.72 | $43.26 | $45.59 | $45.24 | 1,860 |
2018-09-05 | $42.78 | $44.20 | $42.78 | $44.01 | $43.67 | 1,544 |
2018-09-04 | $43.53 | $44.00 | $42.66 | $42.80 | $42.47 | 10,107 |
2018-08-31 | $45.35 | $47.22 | $45.11 | $47.22 | $46.86 | 2,577 |
2018-08-30 | $46.81 | $46.97 | $44.33 | $44.50 | $44.16 | 6,451 |
2018-08-29 | $47.54 | $48.39 | $47.54 | $48.39 | $48.02 | 602 |
2018-08-28 | $47.52 | $47.52 | $46.14 | $46.14 | $45.79 | 2,031 |
2018-08-27 | $47.45 | $48.50 | $47.45 | $48.42 | $48.05 | 4,158 |
2018-08-24 | $47.00 | $47.00 | $45.66 | $46.01 | $45.66 | 2,745 |
2018-08-23 | $47.97 | $47.97 | $44.92 | $44.92 | $44.57 | 8,275 |
2018-08-22 | $45.36 | $47.75 | $45.36 | $47.75 | $47.38 | 1,702 |
2018-08-21 | $48.77 | $48.77 | $46.20 | $46.30 | $45.94 | 3,483 |
2018-08-20 | $49.38 | $49.38 | $49.11 | $49.32 | $48.94 | 971 |
2018-08-17 | $50.15 | $50.33 | $49.10 | $50.10 | $49.72 | 1,833 |
2018-08-16 | $53.18 | $53.18 | $50.65 | $51.75 | $51.35 | 4,384 |
2018-08-15 | $52.30 | $52.98 | $51.53 | $51.71 | $51.31 | 3,253 |
2018-08-14 | $53.54 | $53.93 | $53.00 | $53.00 | $52.59 | 3,715 |
2018-08-13 | $50.33 | $51.90 | $50.29 | $51.90 | $51.50 | 21,337 |
2018-08-10 | $53.55 | $54.11 | $51.73 | $51.91 | $51.51 | 5,683 |
2018-08-09 | $57.95 | $57.95 | $55.86 | $56.73 | $56.30 | 3,713 |
2018-08-08 | $61.13 | $61.13 | $59.09 | $59.09 | $58.64 | 549 |
2018-08-07 | $63.58 | $63.58 | $60.15 | $60.62 | $60.16 | 1,501 |
2018-08-06 | $63.80 | $63.80 | $63.18 | $63.18 | $62.70 | 1,045 |
2018-08-03 | $62.60 | $64.08 | $62.60 | $64.08 | $63.59 | 2,949 |
2018-08-02 | $58.00 | $59.77 | $58.00 | $59.74 | $59.28 | 1,395 |
2018-08-01 | $59.47 | $59.65 | $59.18 | $59.18 | $58.73 | 1,579 |
2018-07-31 | $59.50 | $59.80 | $59.43 | $59.43 | $58.97 | 858 |
2018-07-30 | $61.55 | $62.02 | $61.20 | $61.97 | $61.49 | 1,863 |
2018-07-27 | $61.59 | $61.59 | $61.13 | $61.53 | $61.06 | 1,965 |
2018-07-26 | $62.58 | $62.58 | $61.59 | $61.59 | $61.11 | 3,386 |
2018-07-25 | $61.29 | $63.00 | $61.29 | $62.35 | $61.87 | 7,092 |
2018-07-24 | $59.66 | $60.24 | $59.64 | $59.99 | $59.53 | 5,703 |
2018-07-23 | $56.95 | $57.20 | $56.82 | $57.09 | $56.65 | 997 |
2018-07-20 | $58.18 | $58.92 | $57.49 | $58.06 | $57.61 | 3,557 |
2018-07-19 | $52.48 | $54.50 | $51.37 | $54.50 | $54.08 | 2,539 |
2018-07-18 | $55.65 | $55.90 | $54.49 | $54.49 | $54.07 | 24,374 |
2018-07-17 | $53.36 | $55.70 | $53.36 | $55.63 | $55.20 | 3,576 |
2018-07-16 | $53.10 | $53.10 | $52.45 | $52.76 | $52.36 | 497 |
2018-07-13 | $53.00 | $53.00 | $52.60 | $52.60 | $52.20 | 1,393 |
2018-07-12 | $51.50 | $51.50 | $50.72 | $50.72 | $50.33 | 1,436 |
2018-07-11 | $51.58 | $51.58 | $49.35 | $49.35 | $48.97 | 2,632 |
2018-07-10 | $52.23 | $52.23 | $51.20 | $51.71 | $51.31 | 2,770 |
2018-07-09 | $51.13 | $51.55 | $50.50 | $51.55 | $51.16 | 2,017 |
2018-07-06 | $47.90 | $50.61 | $47.90 | $50.61 | $50.22 | 3,764 |
2018-07-05 | $49.36 | $49.36 | $47.96 | $47.96 | $47.59 | 679 |
2018-07-03 | $47.69 | $49.33 | $47.69 | $49.33 | $48.95 | 1,269 |
2018-07-02 | $45.99 | $46.84 | $45.99 | $46.84 | $46.48 | 1,599 |
2018-06-29 | $47.91 | $47.91 | $47.16 | $47.37 | $47.01 | 1,675 |
2018-06-28 | $46.41 | $47.28 | $46.04 | $47.28 | $46.92 | 1,152 |
2018-06-27 | $47.70 | $48.00 | $44.44 | $44.46 | $44.12 | 3,939 |
2018-06-26 | $47.60 | $48.13 | $47.60 | $47.93 | $47.56 | 1,261 |
2018-06-25 | $48.32 | $48.32 | $47.96 | $48.13 | $47.76 | 592 |
2018-06-22 | $47.84 | $47.84 | $47.25 | $47.65 | $47.28 | 1,215 |
2018-06-21 | $49.46 | $49.46 | $47.14 | $47.15 | $46.79 | 666 |
2018-06-20 | $49.06 | $49.55 | $49.06 | $49.27 | $48.89 | 593 |
2018-06-19 | $46.69 | $50.55 | $46.69 | $49.65 | $49.27 | 1,726 |
2018-06-18 | $47.17 | $48.43 | $46.43 | $47.80 | $47.43 | 4,144 |
2018-06-15 | $48.22 | $49.07 | $47.49 | $48.86 | $48.49 | 4,124 |
2018-06-14 | $50.58 | $50.58 | $48.22 | $48.25 | $47.88 | 4,434 |
2018-06-13 | $52.40 | $52.79 | $50.80 | $51.31 | $50.92 | 2,115 |
2018-06-12 | $51.62 | $53.06 | $51.62 | $52.44 | $52.04 | 2,520 |
2018-06-11 | $52.97 | $53.88 | $50.91 | $51.42 | $51.03 | 1,888 |
2018-06-08 | $51.62 | $53.82 | $48.83 | $52.74 | $52.34 | 12,991 |
2018-06-07 | $51.75 | $51.75 | $44.12 | $48.35 | $47.98 | 16,040 |
2018-06-06 | $54.83 | $55.53 | $53.72 | $54.75 | $54.33 | 3,080 |
2018-06-05 | $59.40 | $59.40 | $55.50 | $55.50 | $55.07 | 4,039 |
2018-06-04 | $60.31 | $60.50 | $59.38 | $60.40 | $59.94 | 4,021 |
2018-06-01 | $59.40 | $59.83 | $55.50 | $58.25 | $57.80 | 7,729 |
2018-05-31 | $58.58 | $58.58 | $57.75 | $58.25 | $57.80 | 793 |
2018-05-30 | $56.99 | $58.29 | $55.75 | $57.71 | $57.27 | 3,876 |
2018-05-29 | $57.52 | $59.10 | $55.96 | $56.60 | $56.17 | 34,492 |
2018-05-25 | $66.28 | $66.28 | $63.00 | $63.09 | $62.61 | 6,905 |
2018-05-24 | $65.90 | $66.43 | $64.50 | $66.43 | $65.92 | 7,355 |
2018-05-23 | $68.47 | $69.11 | $67.29 | $68.32 | $67.79 | 1,786 |
2018-05-22 | $68.28 | $71.76 | $67.90 | $71.76 | $71.21 | 6,329 |
2018-05-21 | $69.46 | $69.48 | $66.40 | $67.60 | $67.08 | 31,266 |
2018-05-18 | $66.16 | $67.36 | $64.80 | $66.86 | $66.34 | 9,772 |
2018-05-17 | $73.69 | $73.69 | $69.37 | $69.74 | $69.21 | 11,788 |
2018-05-16 | $74.88 | $75.98 | $74.88 | $75.21 | $74.63 | 9,355 |
2018-05-15 | $72.00 | $74.25 | $71.00 | $73.77 | $73.20 | 6,145 |
2018-05-14 | $77.57 | $78.37 | $75.00 | $75.61 | $75.03 | 5,522 |
2018-05-11 | $80.30 | $80.66 | $76.53 | $76.70 | $76.11 | 4,364 |
2018-05-10 | $77.50 | $80.00 | $77.05 | $79.97 | $79.36 | 7,560 |
2018-05-09 | $73.00 | $75.15 | $72.82 | $75.08 | $74.50 | 5,020 |
2018-05-08 | $74.01 | $74.44 | $72.00 | $73.73 | $73.16 | 15,152 |
2018-05-07 | $74.84 | $75.92 | $73.56 | $73.73 | $73.16 | 23,634 |
2018-05-04 | $74.70 | $77.14 | $74.29 | $76.30 | $75.71 | 106,771 |
2018-05-03 | $77.81 | $77.92 | $74.83 | $76.40 | $75.82 | 7,904 |
2018-05-02 | $80.15 | $80.15 | $77.50 | $77.60 | $77.00 | 7,353 |
2018-05-01 | $80.58 | $80.80 | $78.80 | $80.00 | $79.39 | 3,634 |
2018-04-30 | $84.98 | $85.65 | $82.80 | $82.80 | $82.16 | 1,612 |
2018-04-27 | $85.93 | $86.49 | $85.05 | $85.72 | $85.06 | 1,714 |
2018-04-26 | $82.00 | $84.48 | $81.41 | $84.48 | $83.83 | 3,702 |
2018-04-25 | $80.62 | $81.60 | $79.50 | $81.60 | $80.97 | 6,445 |
2018-04-24 | $84.43 | $85.27 | $82.50 | $82.80 | $82.16 | 1,897 |
2018-04-23 | $84.53 | $84.74 | $83.26 | $83.70 | $83.06 | 2,769 |
2018-04-20 | $86.76 | $86.76 | $84.87 | $85.48 | $84.82 | 1,883 |
2018-04-19 | $87.25 | $87.50 | $86.00 | $87.50 | $86.83 | 5,604 |
2018-04-18 | $86.25 | $89.29 | $86.25 | $88.88 | $88.20 | 3,712 |
2018-04-17 | $81.84 | $83.87 | $81.84 | $83.87 | $83.23 | 1,990 |
2018-04-16 | $84.86 | $84.86 | $80.86 | $80.96 | $80.34 | 8,084 |
2018-04-13 | $85.60 | $85.60 | $83.03 | $83.73 | $83.09 | 3,489 |
2018-04-12 | $87.94 | $88.00 | $86.33 | $86.60 | $85.94 | 2,945 |
2018-04-11 | $84.97 | $87.88 | $84.97 | $87.88 | $87.21 | 3,308 |
2018-04-10 | $82.16 | $85.00 | $82.16 | $84.99 | $84.34 | 2,817 |
2018-04-09 | $87.42 | $87.42 | $81.70 | $81.70 | $81.07 | 7,785 |
2018-04-06 | $89.11 | $89.25 | $85.95 | $87.00 | $86.33 | 3,338 |
2018-04-05 | $92.61 | $92.61 | $90.36 | $90.36 | $89.67 | 4,604 |
2018-04-04 | $85.72 | $88.17 | $84.60 | $87.10 | $86.43 | 3,208 |
2018-04-03 | $91.73 | $91.77 | $88.65 | $88.87 | $88.18 | 2,592 |
2018-04-02 | $92.96 | $92.96 | $89.27 | $90.52 | $89.83 | 6,733 |
2018-03-29 | $89.26 | $93.67 | $89.26 | $93.25 | $92.53 | 4,554 |
2018-03-28 | $87.29 | $88.00 | $85.31 | $87.97 | $87.29 | 16,574 |
2018-03-27 | $91.59 | $91.59 | $87.51 | $87.73 | $87.06 | 8,225 |
2018-03-26 | $92.36 | $92.65 | $90.61 | $92.19 | $91.49 | 4,587 |
2018-03-23 | $90.79 | $92.40 | $90.00 | $90.00 | $89.31 | 6,312 |
2018-03-22 | $91.35 | $91.96 | $89.90 | $90.00 | $89.31 | 4,240 |
2018-03-21 | $91.46 | $93.74 | $91.00 | $93.58 | $92.86 | 5,576 |
2018-03-20 | $91.20 | $91.20 | $89.45 | $90.00 | $89.31 | 5,159 |
2018-03-19 | $91.28 | $91.63 | $90.00 | $91.10 | $90.40 | 7,060 |
2018-03-16 | $92.91 | $93.93 | $92.49 | $92.49 | $91.78 | 12,619 |
2018-03-15 | $96.06 | $96.06 | $92.40 | $93.28 | $92.56 | 9,600 |
2018-03-14 | $99.30 | $99.36 | $96.29 | $97.63 | $96.88 | 6,136 |
2018-03-13 | $100.60 | $100.60 | $96.84 | $97.82 | $97.07 | 12,001 |
2018-03-12 | $99.75 | $100.11 | $98.50 | $99.98 | $99.21 | 24,563 |
2018-03-09 | $97.46 | $99.08 | $97.46 | $98.95 | $98.19 | 8,545 |
2018-03-08 | $97.61 | $97.61 | $93.71 | $95.04 | $94.31 | 17,498 |
2018-03-07 | $98.20 | $98.42 | $95.17 | $97.46 | $96.71 | 44,510 |
2018-03-06 | $101.09 | $102.29 | $99.80 | $100.21 | $99.44 | 22,513 |
2018-03-05 | $96.19 | $98.80 | $95.50 | $98.65 | $97.89 | 46,236 |
2018-03-02 | $95.09 | $97.48 | $92.75 | $97.48 | $96.73 | 105,806 |
2018-03-01 | $97.41 | $98.50 | $94.60 | $95.10 | $94.37 | 2,011 |
2018-02-28 | $101.31 | $101.31 | $96.74 | $97.30 | $96.55 | 5,216 |
2018-02-27 | $102.13 | $102.25 | $100.60 | $100.60 | $99.83 | 1,932 |
2018-02-26 | $103.43 | $103.68 | $102.40 | $103.12 | $102.33 | 3,783 |
2018-02-23 | $101.40 | $102.00 | $100.01 | $102.00 | $101.22 | 1,729 |
2018-02-22 | $101.13 | $101.40 | $99.89 | $99.89 | $99.12 | 1,112 |
2018-02-21 | $100.44 | $102.75 | $98.82 | $98.82 | $98.06 | 3,250 |
2018-02-20 | $96.09 | $100.08 | $95.93 | $100.08 | $99.31 | 1,866 |
2018-02-16 | $95.37 | $99.18 | $94.96 | $97.21 | $96.46 | 1,509 |
2018-02-15 | $97.42 | $97.72 | $96.04 | $96.84 | $96.10 | 2,893 |
2018-02-14 | $93.51 | $96.01 | $93.51 | $95.77 | $95.04 | 2,717 |
2018-02-13 | $90.10 | $91.00 | $90.10 | $91.00 | $90.30 | 892 |
2018-02-12 | $88.81 | $90.82 | $88.00 | $90.82 | $90.12 | 1,676 |
2018-02-09 | $87.39 | $87.39 | $83.00 | $86.83 | $86.16 | 2,795 |
2018-02-08 | $93.30 | $93.30 | $86.88 | $87.00 | $86.33 | 2,170 |
2018-02-07 | $95.47 | $95.47 | $93.02 | $93.02 | $92.31 | 1,063 |
2018-02-06 | $88.56 | $96.50 | $88.56 | $96.50 | $95.76 | 2,647 |
2018-02-05 | $94.99 | $96.60 | $88.29 | $88.50 | $87.82 | 9,782 |
2018-02-02 | $98.51 | $98.81 | $96.69 | $98.01 | $97.26 | 4,684 |
2018-02-01 | $103.28 | $105.12 | $102.97 | $102.97 | $102.18 | 2,475 |
2018-01-31 | $105.88 | $106.21 | $101.91 | $102.36 | $101.57 | 5,643 |
2018-01-30 | $100.91 | $101.27 | $99.51 | $101.27 | $100.49 | 3,660 |
2018-01-29 | $103.80 | $103.80 | $101.65 | $101.84 | $101.05 | 8,994 |
2018-01-26 | $102.83 | $106.00 | $102.83 | $105.40 | $104.59 | 3,882 |
2018-01-25 | $102.24 | $107.88 | $102.11 | $103.60 | $102.81 | 6,493 |
2018-01-24 | $96.13 | $102.44 | $96.13 | $102.44 | $101.65 | 3,981 |
2018-01-23 | $91.03 | $91.38 | $89.80 | $90.36 | $89.67 | 3,788 |
2018-01-22 | $93.58 | $94.38 | $92.45 | $94.26 | $93.54 | 3,665 |
2018-01-19 | $93.24 | $93.89 | $93.24 | $93.47 | $92.75 | 977 |
2018-01-18 | $92.55 | $93.04 | $91.00 | $91.65 | $90.94 | 2,346 |
2018-01-17 | $89.65 | $91.76 | $89.19 | $91.42 | $90.71 | 3,902 |
2018-01-16 | $89.47 | $89.47 | $88.49 | $88.86 | $88.18 | 4,774 |
2018-01-12 | $87.61 | $88.71 | $87.56 | $88.58 | $87.90 | 5,642 |
2018-01-11 | $86.16 | $87.94 | $86.08 | $87.94 | $87.27 | 10,255 |
2018-01-10 | $84.05 | $85.47 | $83.70 | $84.63 | $83.98 | 977 |
2018-01-09 | $86.00 | $86.12 | $85.12 | $85.12 | $84.47 | 4,687 |
2018-01-08 | $87.00 | $87.06 | $86.06 | $86.64 | $85.97 | 4,566 |
2018-01-05 | $85.42 | $87.32 | $84.83 | $87.32 | $86.65 | 14,920 |
2018-01-04 | $85.77 | $86.94 | $85.70 | $85.73 | $85.07 | 7,308 |
2018-01-03 | $83.19 | $84.26 | $82.97 | $84.05 | $83.41 | 3,033 |
2018-01-02 | $81.25 | $82.15 | $80.98 | $82.01 | $81.38 | 5,650 |
2017-12-29 | $78.20 | $79.32 | $78.10 | $78.10 | $77.50 | 1,224 |
2017-12-28 | $77.69 | $77.79 | $76.84 | $77.09 | $76.50 | 1,836 |
2017-12-27 | $76.79 | $77.34 | $76.28 | $76.28 | $75.70 | 3,145 |
2017-12-26 | $76.23 | $76.23 | $76.23 | $76.23 | $75.65 | 338 |
2017-12-22 | $74.00 | $74.48 | $74.00 | $74.04 | $73.47 | 1,050 |
2017-12-21 | $74.86 | $75.19 | $72.24 | $74.15 | $73.58 | 3,095 |
2017-12-20 | $72.00 | $72.10 | $72.00 | $72.07 | $71.52 | 1,335 |
2017-12-19 | $71.77 | $71.85 | $71.77 | $71.85 | $71.30 | 1,147 |
2017-12-18 | $72.17 | $72.62 | $71.91 | $72.62 | $72.06 | 2,447 |
2017-12-15 | $69.95 | $70.86 | $69.87 | $70.06 | $69.52 | 1,664 |
2017-12-14 | $69.67 | $69.67 | $68.50 | $68.88 | $68.35 | 2,295 |
2017-12-13 | $75.13 | $75.13 | $70.87 | $70.87 | $70.32 | 1,218 |
2017-12-12 | $69.45 | $75.70 | $69.45 | $74.85 | $74.28 | 2,970 |
2017-12-11 | $72.50 | $72.50 | $71.50 | $71.50 | $70.95 | 2,031 |
2017-12-08 | $72.52 | $73.22 | $72.30 | $72.30 | $71.75 | 1,942 |
2017-12-07 | $68.83 | $71.85 | $67.92 | $71.21 | $70.66 | 8,872 |
2017-12-06 | $73.62 | $74.10 | $73.62 | $74.10 | $73.53 | 694 |
2017-12-05 | $75.57 | $76.08 | $75.57 | $75.75 | $75.17 | 999 |
2017-12-04 | $73.67 | $75.00 | $73.19 | $73.54 | $72.98 | 3,635 |
2017-12-01 | $71.65 | $71.65 | $71.30 | $71.30 | $70.75 | 1,037 |
2017-11-30 | $72.88 | $72.88 | $70.00 | $70.22 | $69.68 | 3,518 |
2017-11-29 | $76.00 | $76.50 | $74.16 | $74.16 | $73.59 | 1,607 |
2017-11-28 | $78.67 | $80.36 | $78.67 | $79.07 | $78.46 | 2,702 |
2017-11-27 | $76.86 | $77.33 | $76.53 | $77.33 | $76.74 | 1,359 |
2017-11-24 | $78.00 | $78.36 | $78.00 | $78.13 | $77.53 | 1,151 |
2017-11-22 | $78.05 | $78.77 | $77.83 | $78.39 | $77.79 | 2,554 |
2017-11-21 | $76.92 | $79.03 | $76.66 | $76.66 | $76.07 | 7,375 |
2017-11-20 | $74.44 | $75.91 | $73.87 | $75.91 | $75.33 | 3,346 |
2017-11-17 | $72.63 | $74.98 | $72.48 | $74.84 | $74.27 | 2,296 |
2017-11-16 | $70.80 | $72.37 | $70.58 | $72.30 | $71.75 | 1,661 |
2017-11-15 | $65.46 | $68.15 | $65.46 | $67.96 | $67.44 | 9,111 |
2017-11-14 | $70.15 | $70.15 | $67.24 | $67.29 | $66.77 | 4,362 |
2017-11-13 | $70.90 | $72.00 | $69.82 | $71.29 | $70.74 | 5,814 |
2017-11-10 | $72.05 | $72.16 | $70.60 | $71.29 | $70.74 | 2,275 |
2017-11-09 | $74.00 | $74.04 | $73.53 | $73.95 | $73.38 | 1,456 |
2017-11-08 | $74.09 | $76.60 | $73.33 | $76.45 | $75.86 | 5,031 |
2017-11-07 | $73.60 | $73.60 | $72.20 | $72.22 | $71.67 | 1,821 |
2017-11-06 | $75.15 | $76.83 | $74.97 | $76.80 | $76.21 | 1,692 |
2017-11-03 | $73.00 | $73.74 | $71.11 | $72.87 | $72.31 | 5,784 |
2017-11-02 | $75.77 | $75.77 | $73.99 | $75.28 | $74.70 | 2,094 |
2017-11-01 | $77.19 | $78.15 | $76.25 | $76.25 | $75.67 | 2,219 |
2017-10-31 | $76.53 | $77.15 | $75.00 | $76.53 | $75.94 | 2,787 |
2017-10-30 | $77.43 | $77.43 | $75.57 | $76.45 | $75.86 | 3,408 |
2017-10-27 | $80.77 | $81.89 | $80.77 | $81.89 | $81.26 | 1,789 |
2017-10-26 | $82.59 | $82.92 | $78.14 | $78.14 | $77.54 | 1,304 |
2017-10-25 | $83.34 | $83.39 | $80.03 | $83.36 | $82.72 | 2,085 |
2017-10-24 | $80.85 | $81.86 | $80.00 | $81.86 | $81.23 | 2,948 |
2017-10-23 | $83.38 | $83.38 | $80.57 | $80.71 | $80.09 | 4,263 |
2017-10-20 | $86.91 | $86.91 | $86.20 | $86.20 | $85.54 | 1,686 |
2017-10-19 | $84.74 | $85.91 | $84.27 | $85.91 | $85.25 | 1,202 |
2017-10-18 | $86.23 | $87.30 | $86.23 | $87.30 | $86.63 | 1,261 |
2017-10-17 | $87.30 | $87.30 | $85.30 | $86.00 | $85.34 | 933 |
2017-10-16 | $89.18 | $89.18 | $87.59 | $87.71 | $87.04 | 3,007 |
2017-10-13 | $89.23 | $89.44 | $88.71 | $88.71 | $88.03 | 979 |
2017-10-12 | $86.67 | $87.44 | $86.67 | $87.44 | $86.77 | 843 |
2017-10-11 | $87.77 | $87.78 | $86.62 | $87.64 | $86.97 | 4,695 |
2017-10-10 | $87.11 | $87.73 | $86.95 | $87.12 | $86.45 | 1,139 |
2017-10-09 | $83.90 | $84.23 | $83.65 | $83.65 | $83.01 | 1,127 |
2017-10-06 | $86.02 | $86.95 | $85.34 | $86.30 | $85.64 | 3,663 |
2017-10-05 | $91.28 | $92.22 | $89.68 | $89.68 | $88.99 | 7,722 |
2017-10-04 | $89.20 | $90.56 | $89.20 | $90.09 | $89.40 | 2,637 |
2017-10-03 | $84.85 | $88.46 | $84.85 | $88.38 | $87.70 | 2,327 |
2017-10-02 | $81.83 | $83.16 | $81.83 | $83.00 | $82.36 | 2,318 |
2017-09-29 | $82.46 | $83.01 | $81.61 | $83.01 | $82.37 | 2,398 |
2017-09-28 | $80.63 | $80.83 | $79.32 | $80.14 | $79.53 | 3,057 |
2017-09-27 | $81.71 | $81.99 | $78.74 | $80.23 | $79.61 | 4,526 |
2017-09-26 | $83.67 | $83.67 | $83.42 | $83.42 | $82.78 | 518 |
2017-09-25 | $86.22 | $86.25 | $83.42 | $83.62 | $82.98 | 4,246 |
2017-09-22 | $86.91 | $87.68 | $86.77 | $87.27 | $86.60 | 1,025 |
2017-09-21 | $89.01 | $89.01 | $86.54 | $86.93 | $86.26 | 2,423 |
2017-09-20 | $89.52 | $89.52 | $86.47 | $89.06 | $88.38 | 3,039 |
2017-09-19 | $89.08 | $89.08 | $87.82 | $89.08 | $88.40 | 1,122 |
2017-09-18 | $89.57 | $90.74 | $88.98 | $89.08 | $88.40 | 4,332 |
2017-09-15 | $86.61 | $89.90 | $86.61 | $89.90 | $89.21 | 1,452 |
2017-09-14 | $85.17 | $87.02 | $85.17 | $87.02 | $86.35 | 2,320 |
2017-09-13 | $85.30 | $86.76 | $85.17 | $86.76 | $86.09 | 2,510 |
2017-09-12 | $87.01 | $88.06 | $85.81 | $85.82 | $85.16 | 5,665 |
2017-09-11 | $86.23 | $88.12 | $86.23 | $86.56 | $85.90 | 6,018 |
2017-09-08 | $84.60 | $84.60 | $83.90 | $84.09 | $83.45 | 6,188 |
2017-09-07 | $85.31 | $86.11 | $84.88 | $85.48 | $84.82 | 14,859 |
2017-09-06 | $82.64 | $84.73 | $82.54 | $84.12 | $83.47 | 8,282 |
2017-09-05 | $82.14 | $82.44 | $79.73 | $80.51 | $79.89 | 7,392 |
2017-09-01 | $78.88 | $80.20 | $78.76 | $78.92 | $78.31 | 3,571 |
2017-08-31 | $76.47 | $76.86 | $76.47 | $76.86 | $76.27 | 1,810 |
2017-08-30 | $77.00 | $77.00 | $76.05 | $76.69 | $76.10 | 2,669 |
2017-08-29 | $75.15 | $76.78 | $75.13 | $76.74 | $76.15 | 3,586 |
2017-08-28 | $77.80 | $77.80 | $76.89 | $77.02 | $76.43 | 1,017 |
2017-08-25 | $78.09 | $78.09 | $77.66 | $77.66 | $77.06 | 1,086 |
2017-08-24 | $77.47 | $78.21 | $77.18 | $77.79 | $77.19 | 4,196 |
2017-08-23 | $75.45 | $77.19 | $75.45 | $77.19 | $76.60 | 2,736 |
2017-08-22 | $74.85 | $76.43 | $74.15 | $74.15 | $73.58 | 4,280 |
2017-08-21 | $73.84 | $74.11 | $72.26 | $72.26 | $71.71 | 2,351 |
2017-08-18 | $70.47 | $73.25 | $70.47 | $73.00 | $72.44 | 6,037 |
2017-08-17 | $71.68 | $71.73 | $70.00 | $70.24 | $69.70 | 3,390 |
2017-08-16 | $71.47 | $73.10 | $71.47 | $72.63 | $72.07 | 1,415 |
2017-08-15 | $70.50 | $71.04 | $70.50 | $71.04 | $70.50 | 1,101 |
2017-08-14 | $69.03 | $71.48 | $68.59 | $69.66 | $69.13 | 2,093 |
2017-08-11 | $68.16 | $70.35 | $68.00 | $69.45 | $68.92 | 6,027 |
2017-08-10 | $69.84 | $69.84 | $68.00 | $68.26 | $67.74 | 4,784 |
2017-08-09 | $70.54 | $70.65 | $69.91 | $70.63 | $70.09 | 2,808 |
2017-08-08 | $72.00 | $73.40 | $72.00 | $72.27 | $71.72 | 4,795 |
2017-08-07 | $71.99 | $72.68 | $71.99 | $72.51 | $71.95 | 1,158 |
2017-08-04 | $70.25 | $70.92 | $70.25 | $70.68 | $70.13 | 1,035 |
2017-08-03 | $71.74 | $71.74 | $70.65 | $70.65 | $70.11 | 473 |
2017-08-02 | $69.17 | $72.10 | $69.17 | $71.95 | $71.40 | 7,780 |
2017-08-01 | $69.10 | $70.90 | $69.10 | $69.98 | $69.44 | 6,013 |
2017-07-31 | $68.39 | $68.96 | $68.05 | $68.96 | $68.43 | 2,967 |
2017-07-28 | $66.65 | $67.50 | $66.65 | $67.49 | $66.97 | 1,269 |
2017-07-27 | $67.45 | $67.45 | $66.17 | $66.17 | $65.66 | 301 |
2017-07-26 | $65.94 | $66.66 | $65.10 | $66.66 | $66.15 | 2,025 |
2017-07-25 | $67.75 | $67.98 | $66.27 | $66.27 | $65.76 | 3,133 |
2017-07-24 | $66.43 | $66.71 | $66.08 | $66.55 | $66.04 | 7,401 |
2017-07-21 | $66.80 | $66.92 | $66.19 | $66.19 | $65.68 | 3,264 |
2017-07-20 | $67.44 | $67.44 | $66.48 | $67.19 | $66.67 | 1,028 |
2017-07-19 | $66.91 | $67.47 | $65.98 | $66.55 | $66.04 | 7,463 |
2017-07-18 | $65.61 | $66.43 | $65.61 | $66.43 | $65.92 | 688 |
2017-07-17 | $66.00 | $66.00 | $65.26 | $65.26 | $64.76 | 1,658 |
2017-07-14 | $65.26 | $65.84 | $65.26 | $65.54 | $65.04 | 5,776 |
2017-07-13 | $63.76 | $64.38 | $63.76 | $64.37 | $63.88 | 4,054 |
2017-07-12 | $61.65 | $63.64 | $60.95 | $63.50 | $63.01 | 9,933 |
2017-07-11 | $59.26 | $59.93 | $59.26 | $59.93 | $59.47 | 3,584 |
2017-07-10 | $57.17 | $58.23 | $57.17 | $58.09 | $57.64 | 4,352 |
2017-07-07 | $56.77 | $56.77 | $55.27 | $56.44 | $56.01 | 2,147 |
2017-07-06 | $55.88 | $56.31 | $55.69 | $55.69 | $55.26 | 1,087 |
2017-07-05 | $57.09 | $57.41 | $55.56 | $57.32 | $56.88 | 1,482 |
2017-07-03 | $57.25 | $57.54 | $57.01 | $57.16 | $56.72 | 1,321 |
2017-06-30 | $55.87 | $56.51 | $55.59 | $56.51 | $56.08 | 1,246 |
2017-06-29 | $55.63 | $55.63 | $54.93 | $54.93 | $54.51 | 285 |
2017-06-28 | $54.54 | $55.89 | $53.91 | $55.79 | $55.36 | 1,605 |
2017-06-27 | $54.57 | $54.97 | $53.95 | $54.09 | $53.68 | 3,974 |
2017-06-26 | $54.32 | $55.91 | $54.32 | $55.91 | $55.48 | 2,433 |
2017-06-23 | $52.96 | $53.16 | $52.65 | $52.96 | $52.55 | 1,835 |
2017-06-22 | $52.73 | $53.08 | $52.17 | $53.08 | $52.67 | 1,939 |
2017-06-21 | $53.16 | $53.44 | $51.76 | $52.36 | $51.96 | 3,525 |
2017-06-20 | $54.52 | $54.60 | $52.29 | $52.31 | $51.91 | 3,632 |
2017-06-19 | $55.00 | $56.62 | $55.00 | $56.15 | $55.72 | 3,474 |
2017-06-16 | $55.23 | $55.65 | $54.98 | $55.65 | $55.22 | 4,133 |
2017-06-15 | $54.43 | $55.18 | $54.14 | $55.02 | $54.60 | 2,269 |
2017-06-14 | $56.47 | $57.32 | $55.33 | $56.23 | $55.80 | 8,055 |
2017-06-13 | $54.93 | $55.20 | $54.69 | $55.20 | $54.78 | 736 |
2017-06-12 | $55.94 | $55.95 | $53.60 | $54.69 | $54.27 | 18,149 |
2017-06-09 | $57.16 | $57.90 | $56.00 | $56.00 | $55.57 | 3,497 |
2017-06-08 | $57.70 | $58.25 | $56.89 | $58.25 | $57.80 | 3,044 |
2017-06-07 | $59.00 | $59.61 | $57.95 | $58.76 | $58.31 | 6,562 |
2017-06-06 | $57.46 | $58.68 | $57.06 | $58.46 | $58.01 | 16,101 |
2017-06-05 | $57.86 | $57.86 | $56.65 | $57.13 | $56.69 | 2,606 |
2017-06-02 | $59.63 | $59.63 | $58.08 | $58.34 | $57.89 | 5,411 |
2017-06-01 | $59.96 | $60.42 | $57.89 | $58.27 | $57.82 | 10,456 |
2017-05-31 | $60.71 | $61.30 | $59.17 | $59.24 | $58.79 | 4,350 |
2017-05-30 | $60.26 | $60.68 | $60.22 | $60.63 | $60.17 | 2,679 |
2017-05-26 | $60.00 | $61.05 | $60.00 | $60.39 | $59.93 | 12,938 |
2017-05-25 | $59.86 | $60.22 | $57.57 | $58.47 | $58.02 | 13,550 |
2017-05-24 | $59.46 | $61.52 | $58.99 | $59.29 | $58.84 | 16,802 |
2017-05-23 | $56.71 | $58.50 | $56.71 | $58.14 | $57.69 | 20,582 |
2017-05-22 | $56.10 | $56.71 | $53.55 | $55.40 | $54.98 | 36,587 |
2017-05-19 | $57.57 | $59.26 | $56.90 | $58.70 | $58.25 | 35,190 |
2017-05-18 | $50.36 | $58.97 | $48.32 | $52.04 | $51.64 | 105,423 |
2017-05-17 | $80.11 | $80.29 | $76.58 | $76.71 | $76.12 | 7,764 |
2017-05-16 | $81.29 | $82.11 | $80.54 | $82.09 | $81.46 | 2,834 |
2017-05-15 | $80.03 | $81.00 | $80.00 | $80.57 | $79.95 | 3,892 |
2017-05-12 | $77.89 | $79.64 | $77.71 | $79.37 | $78.76 | 7,851 |
2017-05-11 | $75.50 | $76.57 | $75.30 | $76.21 | $75.63 | 2,945 |
2017-05-10 | $74.07 | $75.05 | $74.07 | $74.78 | $74.21 | 9,553 |
2017-05-09 | $70.11 | $72.12 | $70.11 | $71.64 | $71.09 | 5,954 |
2017-05-08 | $69.91 | $71.04 | $69.00 | $69.00 | $68.47 | 4,916 |
2017-05-05 | $69.67 | $71.01 | $69.11 | $70.81 | $70.27 | 8,023 |
2017-05-04 | $70.78 | $70.78 | $68.28 | $68.40 | $67.88 | 2,372 |
2017-05-03 | $73.41 | $73.44 | $72.30 | $72.30 | $71.75 | 4,764 |
2017-05-02 | $71.41 | $74.17 | $71.40 | $73.48 | $72.92 | 10,751 |
2017-05-01 | $70.05 | $71.76 | $69.83 | $70.70 | $70.16 | 3,486 |
2017-04-28 | $67.68 | $69.49 | $67.68 | $69.49 | $68.96 | 1,809 |
2017-04-27 | $68.78 | $69.05 | $67.17 | $67.91 | $67.39 | 5,969 |
2017-04-26 | $68.08 | $68.77 | $67.35 | $68.54 | $68.01 | 4,279 |
2017-04-25 | $67.81 | $69.75 | $67.75 | $69.75 | $69.22 | 2,645 |
2017-04-24 | $69.43 | $70.25 | $69.19 | $69.19 | $68.66 | 3,843 |
2017-04-21 | $66.57 | $67.49 | $65.97 | $66.01 | $65.50 | 2,835 |
2017-04-20 | $68.48 | $68.54 | $66.02 | $66.02 | $65.51 | 3,943 |
2017-04-19 | $68.07 | $68.07 | $67.50 | $67.50 | $66.98 | 450 |
2017-04-18 | $70.80 | $72.21 | $69.87 | $70.17 | $69.63 | 3,783 |
2017-04-17 | $68.47 | $70.86 | $68.47 | $70.86 | $70.32 | 7,756 |
2017-04-13 | $68.84 | $69.22 | $66.00 | $66.00 | $65.49 | 4,431 |
2017-04-12 | $68.73 | $68.91 | $68.00 | $68.91 | $68.38 | 2,003 |
2017-04-11 | $69.66 | $70.56 | $66.93 | $69.67 | $69.13 | 2,283 |
2017-04-10 | $70.07 | $70.25 | $68.50 | $70.25 | $69.71 | 746 |
2017-04-07 | $70.57 | $71.76 | $68.85 | $69.14 | $68.61 | 1,518 |
2017-04-06 | $70.71 | $71.48 | $68.47 | $68.47 | $67.94 | 1,132 |
2017-04-05 | $74.49 | $74.75 | $71.16 | $71.23 | $70.68 | 4,030 |
2017-04-04 | $72.00 | $74.02 | $72.00 | $73.91 | $73.34 | 5,331 |
2017-04-03 | $72.34 | $72.55 | $71.73 | $72.55 | $71.99 | 2,138 |
2017-03-31 | $70.00 | $72.33 | $70.00 | $72.13 | $71.58 | 1,289 |
2017-03-30 | $71.87 | $72.80 | $71.30 | $71.73 | $71.18 | 1,489 |
2017-03-29 | $69.95 | $73.23 | $69.95 | $73.15 | $72.59 | 3,028 |
2017-03-28 | $69.51 | $70.06 | $69.51 | $70.06 | $69.52 | 1,336 |
2017-03-27 | $67.95 | $69.36 | $67.94 | $68.95 | $68.42 | 1,222 |
2017-03-24 | $68.55 | $70.10 | $68.55 | $70.10 | $69.56 | 3,410 |
2017-03-23 | $67.84 | $68.98 | $67.45 | $68.26 | $67.74 | 2,887 |
2017-03-22 | $68.82 | $70.01 | $68.82 | $68.92 | $68.40 | 1,928 |
2017-03-21 | $73.50 | $73.50 | $68.37 | $68.75 | $68.22 | 8,041 |
2017-03-20 | $69.95 | $73.34 | $69.95 | $73.34 | $72.78 | 1,265 |
2017-03-17 | $73.58 | $73.58 | $70.00 | $70.50 | $69.96 | 2,634 |
2017-03-16 | $74.86 | $74.86 | $73.21 | $73.50 | $72.94 | 3,514 |
2017-03-15 | $69.18 | $74.02 | $68.61 | $74.02 | $73.45 | 3,413 |
2017-03-14 | $69.95 | $70.69 | $68.55 | $68.55 | $68.02 | 1,532 |
2017-03-13 | $70.91 | $71.52 | $70.62 | $71.42 | $70.87 | 3,077 |
2017-03-10 | $70.74 | $70.74 | $69.50 | $70.12 | $69.58 | 4,170 |
2017-03-09 | $69.12 | $69.61 | $67.07 | $67.07 | $66.56 | 4,922 |
2017-03-08 | $71.54 | $71.57 | $69.14 | $69.23 | $68.70 | 7,684 |
2017-03-07 | $73.47 | $73.47 | $73.47 | $73.47 | $72.91 | 454 |
2017-03-06 | $74.95 | $74.95 | $73.80 | $73.84 | $73.27 | 2,948 |
2017-03-03 | $73.46 | $75.93 | $73.40 | $75.85 | $75.27 | 4,747 |
2017-03-02 | $74.99 | $76.03 | $72.29 | $72.37 | $71.81 | 2,937 |
2017-03-01 | $74.79 | $77.70 | $74.79 | $77.46 | $76.86 | 3,374 |
2017-02-28 | $75.02 | $75.02 | $72.55 | $72.75 | $72.19 | 6,187 |
2017-02-27 | $75.14 | $76.89 | $75.14 | $76.49 | $75.90 | 1,785 |
2017-02-24 | $76.76 | $77.33 | $75.56 | $75.56 | $74.98 | 5,413 |
2017-02-23 | $84.74 | $85.26 | $80.47 | $80.47 | $79.85 | 4,531 |
2017-02-22 | $82.22 | $82.60 | $81.80 | $82.60 | $81.96 | 7,233 |
2017-02-21 | $81.47 | $82.40 | $80.94 | $82.39 | $81.76 | 5,799 |
2017-02-17 | $78.89 | $79.41 | $77.91 | $79.18 | $78.57 | 2,473 |
2017-02-16 | $83.50 | $83.69 | $80.02 | $80.22 | $79.60 | 7,863 |
2017-02-15 | $78.88 | $82.81 | $78.57 | $82.46 | $81.83 | 7,882 |
2017-02-14 | $76.30 | $78.33 | $75.04 | $78.20 | $77.60 | 5,491 |
2017-02-13 | $75.69 | $77.16 | $75.60 | $76.29 | $75.70 | 3,112 |
2017-02-10 | $74.10 | $75.38 | $73.98 | $75.34 | $74.76 | 3,885 |
2017-02-09 | $73.07 | $73.28 | $72.21 | $72.34 | $71.78 | 2,674 |
2017-02-08 | $70.38 | $73.00 | $70.35 | $72.75 | $72.19 | 4,803 |
2017-02-07 | $71.15 | $71.15 | $70.60 | $70.73 | $70.19 | 1,393 |
2017-02-06 | $72.10 | $72.22 | $71.18 | $71.18 | $70.63 | 3,414 |
2017-02-03 | $72.90 | $74.07 | $72.41 | $72.86 | $72.30 | 7,464 |
2017-02-02 | $71.18 | $71.95 | $71.18 | $71.79 | $71.24 | 1,229 |
2017-02-01 | $71.45 | $71.45 | $70.85 | $70.85 | $70.31 | 2,195 |
2017-01-31 | $70.27 | $70.49 | $70.03 | $70.21 | $69.67 | 1,979 |
2017-01-30 | $71.35 | $71.41 | $70.51 | $70.77 | $70.23 | 2,522 |
2017-01-27 | $73.01 | $73.26 | $72.64 | $73.26 | $72.70 | 1,632 |
2017-01-26 | $72.81 | $73.00 | $71.67 | $72.91 | $72.35 | 7,103 |
2017-01-25 | $73.41 | $73.97 | $73.03 | $73.79 | $73.22 | 13,320 |
2017-01-24 | $72.98 | $72.99 | $72.37 | $72.37 | $71.81 | 2,070 |
2017-01-23 | $70.08 | $73.13 | $69.93 | $73.13 | $72.57 | 7,841 |
2017-01-20 | $68.18 | $69.53 | $68.00 | $69.40 | $68.87 | 6,802 |
2017-01-19 | $66.79 | $66.99 | $66.35 | $66.58 | $66.07 | 3,942 |
2017-01-18 | $66.69 | $67.24 | $65.79 | $65.85 | $65.34 | 4,761 |
2017-01-17 | $66.39 | $68.25 | $66.39 | $67.57 | $67.05 | 5,017 |
2017-01-13 | $66.54 | $66.90 | $65.70 | $66.49 | $65.98 | 2,725 |
2017-01-12 | $68.63 | $69.09 | $67.86 | $68.47 | $67.95 | 3,207 |
2017-01-11 | $62.19 | $67.23 | $61.83 | $67.23 | $66.72 | 7,841 |
2017-01-10 | $65.11 | $65.30 | $64.35 | $64.45 | $63.96 | 3,854 |
2017-01-09 | $63.56 | $64.64 | $62.76 | $62.92 | $62.44 | 13,213 |
2017-01-06 | $63.65 | $63.65 | $62.24 | $62.80 | $62.32 | 6,660 |
2017-01-05 | $63.85 | $64.99 | $63.84 | $64.29 | $63.80 | 6,288 |
2017-01-04 | $62.85 | $63.00 | $62.29 | $62.79 | $62.31 | 2,635 |
2017-01-03 | $59.84 | $61.51 | $59.84 | $61.44 | $60.97 | 5,739 |
2016-12-30 | $58.26 | $58.72 | $56.94 | $57.70 | $57.26 | 11,861 |
2016-12-29 | $57.18 | $58.87 | $57.18 | $58.76 | $58.31 | 1,703 |
2016-12-28 | $56.22 | $56.95 | $56.21 | $56.62 | $56.19 | 6,698 |
2016-12-27 | $54.75 | $55.33 | $54.38 | $54.96 | $54.54 | 10,081 |
2016-12-23 | $53.36 | $54.00 | $53.36 | $53.89 | $53.48 | 4,902 |
2016-12-22 | $51.02 | $51.90 | $50.45 | $51.28 | $50.89 | 11,087 |
2016-12-21 | $51.72 | $51.88 | $50.63 | $51.19 | $50.80 | 8,097 |
2016-12-20 | $50.45 | $50.45 | $49.68 | $50.20 | $49.82 | 6,434 |
2016-12-19 | $51.13 | $51.23 | $48.96 | $48.96 | $48.58 | 4,950 |
2016-12-16 | $51.29 | $52.06 | $50.25 | $50.50 | $50.11 | 9,854 |
2016-12-15 | $50.12 | $51.77 | $49.86 | $51.47 | $51.08 | 5,514 |
2016-12-14 | $53.90 | $54.21 | $49.98 | $50.36 | $49.97 | 23,525 |
2016-12-13 | $54.26 | $55.12 | $53.49 | $54.36 | $53.94 | 13,898 |
2016-12-12 | $53.91 | $54.60 | $53.07 | $53.42 | $53.01 | 20,729 |
2016-12-09 | $54.78 | $56.34 | $54.68 | $54.72 | $54.30 | 8,835 |
2016-12-08 | $55.58 | $55.69 | $54.29 | $55.44 | $55.01 | 12,152 |
2016-12-07 | $55.31 | $56.34 | $54.50 | $56.22 | $55.79 | 26,708 |
2016-12-06 | $51.66 | $55.03 | $51.66 | $54.13 | $53.71 | 88,186 |
2016-12-05 | $51.50 | $52.42 | $51.50 | $52.42 | $52.02 | 8,167 |
2016-12-02 | $50.44 | $52.00 | $50.44 | $51.29 | $50.90 | 8,958 |
2016-12-01 | $54.74 | $54.76 | $50.21 | $50.41 | $50.02 | 16,015 |
2016-11-30 | $58.20 | $59.15 | $56.95 | $57.13 | $56.69 | 11,931 |
2016-11-29 | $57.37 | $57.52 | $55.65 | $55.99 | $55.56 | 9,319 |
2016-11-28 | $57.32 | $59.91 | $56.34 | $58.98 | $58.53 | 6,297 |
2016-11-25 | $56.21 | $56.74 | $55.53 | $55.63 | $55.20 | 13,761 |
2016-11-23 | $56.92 | $58.77 | $56.55 | $58.77 | $58.32 | 9,753 |
2016-11-22 | $61.04 | $61.04 | $58.19 | $59.38 | $58.92 | 7,823 |
2016-11-21 | $56.93 | $58.66 | $56.93 | $58.37 | $57.92 | 15,826 |
2016-11-18 | $55.02 | $55.54 | $53.98 | $54.26 | $53.84 | 6,696 |
2016-11-17 | $55.18 | $56.51 | $53.43 | $53.69 | $53.28 | 12,764 |
2016-11-16 | $54.97 | $56.20 | $54.20 | $56.05 | $55.62 | 11,267 |
2016-11-15 | $55.15 | $57.40 | $55.15 | $56.33 | $55.90 | 24,628 |
2016-11-14 | $52.30 | $54.00 | $50.37 | $53.87 | $53.46 | 23,932 |
2016-11-11 | $53.91 | $55.12 | $49.80 | $54.17 | $53.75 | 60,207 |
2016-11-10 | $61.79 | $62.50 | $56.92 | $57.84 | $57.40 | 40,353 |
2016-11-09 | $68.32 | $71.00 | $66.94 | $68.70 | $68.17 | 19,616 |
2016-11-08 | $70.77 | $74.08 | $69.98 | $72.86 | $72.30 | 10,806 |
2016-11-07 | $69.78 | $72.00 | $69.78 | $72.00 | $71.45 | 12,573 |
2016-11-04 | $65.36 | $67.76 | $64.71 | $65.03 | $64.53 | 8,336 |
2016-11-03 | $68.00 | $68.94 | $65.66 | $65.66 | $65.16 | 9,928 |
2016-11-02 | $67.22 | $68.95 | $65.32 | $66.58 | $66.07 | 19,512 |
2016-11-01 | $73.55 | $73.55 | $67.50 | $69.06 | $68.53 | 28,400 |
2016-10-31 | $74.54 | $74.75 | $74.10 | $74.10 | $73.53 | 6,742 |
2016-10-28 | $73.49 | $74.66 | $71.62 | $72.62 | $72.06 | 15,744 |
2016-10-27 | $75.96 | $76.52 | $74.13 | $74.13 | $73.56 | 9,393 |
2016-10-26 | $74.42 | $75.54 | $73.00 | $74.70 | $74.13 | 15,585 |
2016-10-25 | $75.29 | $76.68 | $73.75 | $75.85 | $75.27 | 14,412 |
2016-10-24 | $77.38 | $77.42 | $75.51 | $75.69 | $75.11 | 16,360 |
2016-10-21 | $73.33 | $74.99 | $73.00 | $74.65 | $74.08 | 22,611 |
2016-10-20 | $72.08 | $74.92 | $71.75 | $74.48 | $73.91 | 43,531 |
2016-10-19 | $73.50 | $73.75 | $72.32 | $72.44 | $71.88 | 5,730 |
2016-10-18 | $71.05 | $73.34 | $70.77 | $72.41 | $71.85 | 10,146 |
2016-10-17 | $67.58 | $69.48 | $67.58 | $69.20 | $68.67 | 8,838 |
2016-10-14 | $68.25 | $68.25 | $67.65 | $67.89 | $67.37 | 4,013 |
2016-10-13 | $64.56 | $67.13 | $64.12 | $67.04 | $66.53 | 13,339 |
2016-10-12 | $64.85 | $66.73 | $64.85 | $65.38 | $64.88 | 8,637 |
2016-10-11 | $66.00 | $66.00 | $65.39 | $65.58 | $65.08 | 7,404 |
2016-10-10 | $66.54 | $67.37 | $66.45 | $67.20 | $66.68 | 7,289 |
2016-10-07 | $65.81 | $65.93 | $64.37 | $65.77 | $65.27 | 8,959 |
2016-10-06 | $63.30 | $64.40 | $62.88 | $64.04 | $63.55 | 8,832 |
2016-10-05 | $62.43 | $64.10 | $62.21 | $63.50 | $63.01 | 9,569 |
2016-10-04 | $62.54 | $62.60 | $60.00 | $60.66 | $60.20 | 11,321 |
2016-10-03 | $59.77 | $63.05 | $59.77 | $62.79 | $62.31 | 8,334 |
2016-09-30 | $59.92 | $60.18 | $59.12 | $59.40 | $58.94 | 3,290 |
2016-09-29 | $61.93 | $62.09 | $58.50 | $58.95 | $58.49 | 7,948 |
2016-09-28 | $60.78 | $62.69 | $59.71 | $62.69 | $62.21 | 10,203 |
2016-09-27 | $58.75 | $59.96 | $57.50 | $59.96 | $59.50 | 2,573 |
2016-09-26 | $58.70 | $58.91 | $58.37 | $58.58 | $58.13 | 4,233 |
2016-09-23 | $61.07 | $61.38 | $60.38 | $60.74 | $60.27 | 2,149 |
2016-09-22 | $63.08 | $63.75 | $61.05 | $61.05 | $60.59 | 9,034 |
2016-09-21 | $58.91 | $60.86 | $57.60 | $60.49 | $60.03 | 4,235 |
2016-09-20 | $57.89 | $58.14 | $57.49 | $57.54 | $57.10 | 3,165 |
2016-09-19 | $57.30 | $58.17 | $56.15 | $56.15 | $55.72 | 3,343 |
2016-09-16 | $55.92 | $56.11 | $55.40 | $55.40 | $54.98 | 4,092 |
2016-09-15 | $54.43 | $57.23 | $53.66 | $56.79 | $56.35 | 5,183 |
2016-09-14 | $53.76 | $55.15 | $53.40 | $53.98 | $53.57 | 11,900 |
2016-09-13 | $57.10 | $57.61 | $53.16 | $54.50 | $54.08 | 11,953 |
2016-09-12 | $56.86 | $60.10 | $55.89 | $60.10 | $59.64 | 12,227 |
2016-09-09 | $61.92 | $61.92 | $57.95 | $57.95 | $57.51 | 14,396 |
2016-09-08 | $65.93 | $66.00 | $64.15 | $65.10 | $64.60 | 10,665 |
2016-09-07 | $63.51 | $64.15 | $63.40 | $64.15 | $63.66 | 4,408 |
2016-09-06 | $61.91 | $64.78 | $61.91 | $64.78 | $64.28 | 8,793 |
2016-09-02 | $61.91 | $62.50 | $61.37 | $62.44 | $61.96 | 8,542 |
2016-09-01 | $58.38 | $60.32 | $58.20 | $60.07 | $59.61 | 3,828 |
2016-08-31 | $60.98 | $61.27 | $58.33 | $59.45 | $58.99 | 3,296 |
2016-08-30 | $59.54 | $60.71 | $58.98 | $60.39 | $59.93 | 4,094 |
2016-08-29 | $57.47 | $61.25 | $57.47 | $61.25 | $60.78 | 6,722 |
2016-08-26 | $59.85 | $62.11 | $56.97 | $57.39 | $56.95 | 15,642 |
2016-08-25 | $59.58 | $59.83 | $58.68 | $58.84 | $58.39 | 4,749 |
2016-08-24 | $58.29 | $60.43 | $57.88 | $59.47 | $59.01 | 29,880 |
2016-08-23 | $61.16 | $61.52 | $59.18 | $59.18 | $58.73 | 4,834 |
2016-08-22 | $62.03 | $62.03 | $59.78 | $59.94 | $59.48 | 21,368 |
2016-08-19 | $61.27 | $63.26 | $60.91 | $62.95 | $62.47 | 7,380 |
2016-08-18 | $63.50 | $63.50 | $61.83 | $62.50 | $62.02 | 11,054 |
2016-08-17 | $62.00 | $63.75 | $60.31 | $63.12 | $62.64 | 18,049 |
2016-08-16 | $64.46 | $64.60 | $63.20 | $63.40 | $62.91 | 30,318 |
2016-08-15 | $63.47 | $64.94 | $63.47 | $64.27 | $63.78 | 12,846 |
2016-08-12 | $63.85 | $65.19 | $62.45 | $63.00 | $62.52 | 22,252 |
2016-08-11 | $61.92 | $64.28 | $61.89 | $64.25 | $63.76 | 13,600 |
2016-08-10 | $63.55 | $63.60 | $61.33 | $61.77 | $61.30 | 4,670 |
2016-08-09 | $62.31 | $64.00 | $62.31 | $63.04 | $62.56 | 15,423 |
2016-08-08 | $61.41 | $62.91 | $61.15 | $61.64 | $61.17 | 13,917 |
2016-08-05 | $62.19 | $62.22 | $60.01 | $61.92 | $61.45 | 50,511 |
2016-08-04 | $58.26 | $61.30 | $58.26 | $60.68 | $60.21 | 13,084 |
2016-08-03 | $54.75 | $57.99 | $54.24 | $57.98 | $57.54 | 11,779 |
2016-08-02 | $57.38 | $57.52 | $54.24 | $55.12 | $54.70 | 21,822 |
2016-08-01 | $58.33 | $58.33 | $56.17 | $56.19 | $55.76 | 20,624 |
2016-07-29 | $56.73 | $59.10 | $56.49 | $58.84 | $58.39 | 50,039 |
2016-07-28 | $55.98 | $56.00 | $54.66 | $55.33 | $54.91 | 32,692 |
2016-07-27 | $56.79 | $57.24 | $56.00 | $56.46 | $56.03 | 5,099 |
2016-07-26 | $55.94 | $57.41 | $55.94 | $56.53 | $56.10 | 14,501 |
2016-07-25 | $56.84 | $56.84 | $55.00 | $55.95 | $55.52 | 19,351 |
2016-07-22 | $56.07 | $57.75 | $55.61 | $57.47 | $57.03 | 11,950 |
2016-07-21 | $56.52 | $57.40 | $55.10 | $55.88 | $55.45 | 94,573 |
2016-07-20 | $56.55 | $58.12 | $56.55 | $57.41 | $56.97 | 8,559 |
2016-07-19 | $56.18 | $56.73 | $55.25 | $56.73 | $56.30 | 5,287 |
2016-07-18 | $54.51 | $56.90 | $54.51 | $56.75 | $56.31 | 17,622 |
2016-07-15 | $54.36 | $54.94 | $53.68 | $54.77 | $54.35 | 9,521 |
2016-07-14 | $55.14 | $55.83 | $54.41 | $54.78 | $54.36 | 22,798 |
2016-07-13 | $51.35 | $52.56 | $50.24 | $52.51 | $52.11 | 15,849 |
2016-07-12 | $52.38 | $53.09 | $51.24 | $51.24 | $50.85 | 20,079 |
2016-07-11 | $50.20 | $50.73 | $50.00 | $50.32 | $49.93 | 44,197 |
2016-07-08 | $48.96 | $49.51 | $48.06 | $49.35 | $48.97 | 56,790 |
2016-07-07 | $46.33 | $47.25 | $45.17 | $45.17 | $44.82 | 5,457 |
2016-07-06 | $45.89 | $46.09 | $44.01 | $46.08 | $45.73 | 14,870 |
2016-07-05 | $47.49 | $48.16 | $46.15 | $46.69 | $46.33 | 14,623 |
2016-07-01 | $49.00 | $49.92 | $48.66 | $49.84 | $49.46 | 8,164 |
2016-06-30 | $47.69 | $49.38 | $47.12 | $48.64 | $48.27 | 10,522 |
2016-06-29 | $46.11 | $47.60 | $45.81 | $47.26 | $46.90 | 30,998 |
2016-06-28 | $42.88 | $43.72 | $42.50 | $43.72 | $43.38 | 8,572 |
2016-06-27 | $41.76 | $41.78 | $39.51 | $40.22 | $39.91 | 14,943 |
2016-06-24 | $41.00 | $43.26 | $40.96 | $41.80 | $41.48 | 24,048 |
2016-06-23 | $43.57 | $45.62 | $43.15 | $45.62 | $45.27 | 11,843 |
2016-06-22 | $43.08 | $43.81 | $42.10 | $42.10 | $41.78 | 9,703 |
2016-06-21 | $42.71 | $43.00 | $41.00 | $42.72 | $42.39 | 19,150 |
2016-06-20 | $42.03 | $42.91 | $41.92 | $41.93 | $41.61 | 6,917 |
2016-06-17 | $40.09 | $40.28 | $39.78 | $39.95 | $39.64 | 1,713 |
2016-06-16 | $37.30 | $38.91 | $36.00 | $38.91 | $38.61 | 10,447 |
2016-06-15 | $37.62 | $38.41 | $37.00 | $37.70 | $37.41 | 4,013 |
2016-06-14 | $39.12 | $39.59 | $36.61 | $37.13 | $36.85 | 11,792 |
2016-06-13 | $38.17 | $39.53 | $38.00 | $39.08 | $38.78 | 11,337 |
2016-06-10 | $41.27 | $41.35 | $39.60 | $39.60 | $39.30 | 12,920 |
2016-06-09 | $44.57 | $44.57 | $42.97 | $43.42 | $43.09 | 9,562 |
2016-06-08 | $43.13 | $45.00 | $43.13 | $44.88 | $44.54 | 24,769 |
2016-06-07 | $39.59 | $41.00 | $39.27 | $40.82 | $40.50 | 9,670 |
2016-06-06 | $39.87 | $40.49 | $39.34 | $39.99 | $39.68 | 12,096 |
2016-06-03 | $39.05 | $39.89 | $38.53 | $39.89 | $39.58 | 12,384 |
2016-06-02 | $35.56 | $37.59 | $35.50 | $37.40 | $37.11 | 6,555 |
2016-06-01 | $34.43 | $36.01 | $34.01 | $36.01 | $35.73 | 12,782 |
2016-05-31 | $36.01 | $36.52 | $34.47 | $34.75 | $34.48 | 15,920 |
2016-05-27 | $36.55 | $36.67 | $35.64 | $35.78 | $35.51 | 12,586 |
2016-05-26 | $37.30 | $38.25 | $37.00 | $37.32 | $37.03 | 11,669 |
2016-05-25 | $37.90 | $38.49 | $36.60 | $36.72 | $36.44 | 14,953 |
2016-05-24 | $38.00 | $38.35 | $36.50 | $36.95 | $36.67 | 10,213 |
2016-05-23 | $36.61 | $37.28 | $36.30 | $36.33 | $36.05 | 39,238 |
2016-05-20 | $38.83 | $39.57 | $38.50 | $38.78 | $38.48 | 16,407 |
2016-05-19 | $37.48 | $38.04 | $36.57 | $37.88 | $37.59 | 22,221 |
2016-05-18 | $39.19 | $40.92 | $38.52 | $38.52 | $38.22 | 27,838 |
2016-05-17 | $41.76 | $41.99 | $40.28 | $40.76 | $40.44 | 21,481 |
2016-05-16 | $42.19 | $43.04 | $42.17 | $42.25 | $41.93 | 20,137 |
2016-05-13 | $44.59 | $44.71 | $41.25 | $41.80 | $41.48 | 13,944 |
2016-05-12 | $45.50 | $46.54 | $43.39 | $45.79 | $45.44 | 8,138 |
2016-05-11 | $47.26 | $47.26 | $45.14 | $45.61 | $45.26 | 20,476 |
2016-05-10 | $43.08 | $45.24 | $42.96 | $45.13 | $44.78 | 15,904 |
2016-05-09 | $41.42 | $41.42 | $36.32 | $41.03 | $40.72 | 52,300 |
2016-05-06 | $41.07 | $42.58 | $40.71 | $42.30 | $41.98 | 43,318 |
2016-05-05 | $43.07 | $43.33 | $40.97 | $41.47 | $41.15 | 5,410 |
2016-05-04 | $41.87 | $43.00 | $41.42 | $42.86 | $42.53 | 7,104 |
2016-05-03 | $43.45 | $43.45 | $41.52 | $41.81 | $41.49 | 27,714 |
2016-05-02 | $46.02 | $46.02 | $45.00 | $45.62 | $45.27 | 12,833 |
2016-04-29 | $48.29 | $48.70 | $46.61 | $47.69 | $47.32 | 17,326 |
2016-04-28 | $46.73 | $48.21 | $46.10 | $46.54 | $46.18 | 28,493 |
2016-04-27 | $45.15 | $46.55 | $45.15 | $46.55 | $46.19 | 5,749 |
2016-04-26 | $42.54 | $44.36 | $42.54 | $44.36 | $44.02 | 6,312 |
2016-04-25 | $43.23 | $43.23 | $41.43 | $41.84 | $41.52 | 8,355 |
2016-04-22 | $42.16 | $43.29 | $42.16 | $42.99 | $42.66 | 5,156 |
2016-04-21 | $43.64 | $44.23 | $42.83 | $42.90 | $42.57 | 5,502 |
2016-04-20 | $44.37 | $45.10 | $43.80 | $44.60 | $44.26 | 6,313 |
2016-04-19 | $43.42 | $45.43 | $43.42 | $45.43 | $45.08 | 15,471 |
2016-04-18 | $42.24 | $43.95 | $41.82 | $42.25 | $41.93 | 16,793 |
2016-04-15 | $44.31 | $44.82 | $43.75 | $44.82 | $44.48 | 12,488 |
2016-04-14 | $45.38 | $45.38 | $43.46 | $44.50 | $44.16 | 34,381 |
2016-04-13 | $44.99 | $45.95 | $44.50 | $45.83 | $45.48 | 27,993 |
2016-04-12 | $41.23 | $43.57 | $40.50 | $43.30 | $42.97 | 37,790 |
2016-04-11 | $40.79 | $41.46 | $40.21 | $40.62 | $40.31 | 49,756 |
2016-04-08 | $37.34 | $38.56 | $37.08 | $38.56 | $38.26 | 81,099 |
2016-04-07 | $34.22 | $34.33 | $34.19 | $34.33 | $34.07 | 4,416 |
2016-04-06 | $34.94 | $34.95 | $34.55 | $34.79 | $34.52 | 4,568 |
2016-04-05 | $34.95 | $36.06 | $34.50 | $35.54 | $35.27 | 5,318 |
2016-04-04 | $38.31 | $38.31 | $36.05 | $36.05 | $35.77 | 7,609 |
2016-04-01 | $39.42 | $40.13 | $39.42 | $40.13 | $39.82 | 606 |
2016-03-31 | $40.17 | $40.17 | $38.63 | $38.63 | $38.33 | 4,428 |
2016-03-30 | $41.06 | $41.83 | $39.62 | $39.62 | $39.32 | 4,617 |
2016-03-29 | $37.87 | $40.11 | $37.83 | $39.61 | $39.31 | 4,456 |
2016-03-28 | $39.00 | $39.37 | $37.96 | $39.37 | $39.07 | 6,134 |
2016-03-24 | $35.43 | $35.43 | $34.89 | $35.20 | $34.93 | 4,878 |
2016-03-23 | $38.82 | $38.82 | $36.46 | $36.46 | $36.18 | 6,848 |
2016-03-22 | $39.52 | $40.23 | $39.52 | $40.23 | $39.92 | 466 |
2016-03-21 | $39.75 | $40.11 | $39.68 | $40.00 | $39.69 | 2,681 |
2016-03-18 | $38.80 | $39.55 | $38.40 | $39.37 | $39.07 | 4,605 |
2016-03-17 | $37.86 | $39.55 | $36.65 | $39.10 | $38.80 | 14,336 |
2016-03-16 | $31.10 | $33.03 | $29.76 | $33.03 | $32.78 | 7,726 |
2016-03-15 | $33.53 | $34.50 | $31.78 | $31.78 | $31.54 | 9,255 |
2016-03-14 | $38.26 | $38.26 | $36.44 | $36.97 | $36.69 | 5,332 |
2016-03-11 | $38.04 | $38.65 | $37.94 | $38.29 | $38.00 | 7,077 |
2016-03-10 | $35.72 | $38.62 | $35.29 | $38.41 | $38.12 | 6,898 |
2016-03-09 | $36.21 | $36.56 | $35.96 | $35.99 | $35.71 | 3,507 |
2016-03-08 | $34.86 | $35.61 | $34.48 | $34.95 | $34.68 | 5,013 |
2016-03-07 | $34.31 | $35.03 | $34.14 | $34.32 | $34.06 | 4,347 |
2016-03-04 | $35.36 | $36.01 | $34.30 | $35.22 | $34.95 | 13,404 |
2016-03-03 | $28.79 | $31.76 | $28.71 | $31.76 | $31.51 | 19,671 |
2016-03-02 | $26.15 | $27.98 | $26.15 | $27.98 | $27.77 | 13,389 |
2016-03-01 | $25.21 | $26.21 | $25.21 | $26.21 | $26.01 | 3,289 |
2016-02-29 | $24.09 | $24.44 | $23.86 | $23.86 | $23.68 | 2,325 |
2016-02-26 | $24.20 | $24.20 | $24.20 | $24.20 | $24.01 | 900 |
2016-02-25 | $23.64 | $23.64 | $23.64 | $23.64 | $23.46 | 975 |
2016-02-24 | $22.42 | $23.73 | $22.42 | $23.73 | $23.55 | 2,146 |
2016-02-23 | $24.50 | $24.50 | $24.20 | $24.20 | $24.01 | 732 |
2016-02-22 | $24.38 | $25.47 | $24.38 | $25.47 | $25.27 | 8,620 |
2016-02-19 | $21.79 | $22.83 | $21.79 | $22.83 | $22.65 | 400 |
2016-02-18 | $22.44 | $22.56 | $22.34 | $22.52 | $22.35 | 1,140 |
2016-02-17 | $22.74 | $23.95 | $22.54 | $22.71 | $22.54 | 5,070 |
2016-02-16 | $21.77 | $21.79 | $21.43 | $21.43 | $21.27 | 1,952 |
2016-02-12 | $21.42 | $21.42 | $21.42 | $21.42 | $21.26 | 533 |
2016-02-11 | $21.01 | $21.25 | $20.60 | $20.60 | $20.44 | 602 |
2016-02-10 | $22.48 | $22.56 | $22.34 | $22.55 | $22.38 | 4,649 |
2016-02-09 | $21.10 | $21.49 | $21.08 | $21.49 | $21.33 | 802 |
2016-02-08 | $22.44 | $22.56 | $21.93 | $22.05 | $21.88 | 2,387 |
2016-02-05 | $23.03 | $23.03 | $22.95 | $22.95 | $22.77 | 393 |
2016-02-04 | $23.50 | $24.76 | $23.50 | $24.11 | $23.93 | 5,011 |
2016-02-03 | $20.94 | $22.49 | $20.94 | $22.49 | $22.32 | 3,778 |
2016-02-02 | $21.25 | $21.25 | $20.05 | $20.05 | $19.90 | 6,002 |
2016-02-01 | $21.95 | $23.08 | $21.95 | $22.90 | $22.72 | 2,349 |
2016-01-29 | $21.57 | $22.92 | $21.46 | $22.88 | $22.70 | 9,653 |
2016-01-28 | $19.99 | $20.00 | $19.15 | $20.00 | $19.85 | 1,855 |
2016-01-27 | $18.98 | $19.76 | $18.98 | $19.30 | $19.15 | 1,769 |
2016-01-26 | $17.98 | $18.83 | $17.98 | $18.83 | $18.69 | 2,675 |
2016-01-25 | $18.76 | $19.05 | $18.18 | $18.18 | $18.04 | 5,600 |
2016-01-22 | $18.67 | $18.95 | $18.60 | $18.76 | $18.62 | 6,353 |
2016-01-21 | $18.00 | $18.43 | $17.61 | $17.61 | $17.47 | 4,027 |
2016-01-20 | $18.35 | $19.05 | $18.34 | $19.05 | $18.90 | 748 |
2016-01-19 | $19.95 | $19.95 | $19.34 | $19.45 | $19.30 | 4,223 |
2016-01-15 | $19.67 | $19.67 | $19.42 | $19.66 | $19.51 | 1,440 |
2016-01-14 | $20.86 | $21.30 | $20.86 | $21.30 | $21.14 | 225 |
2016-01-13 | $21.97 | $21.97 | $20.49 | $20.49 | $20.33 | 1,716 |
2016-01-12 | $20.76 | $20.80 | $20.76 | $20.80 | $20.64 | 590 |
2016-01-11 | $21.72 | $21.72 | $20.93 | $21.20 | $21.04 | 3,368 |
2016-01-08 | $22.68 | $22.68 | $21.62 | $21.62 | $21.45 | 3,980 |
2016-01-07 | $22.34 | $22.59 | $21.63 | $21.63 | $21.46 | 6,339 |
2016-01-06 | $23.42 | $23.79 | $23.42 | $23.79 | $23.61 | 526 |
2016-01-05 | $23.83 | $24.19 | $23.83 | $24.19 | $24.00 | 240 |
2016-01-04 | $24.52 | $24.52 | $23.64 | $23.64 | $23.46 | 6,984 |
2015-12-31 | $25.31 | $25.52 | $25.31 | $25.45 | $25.25 | 1,914 |
2015-12-30 | $26.16 | $26.16 | $25.59 | $25.59 | $25.39 | 4,495 |
2015-12-29 | $27.68 | $27.68 | $27.68 | $27.68 | $27.47 | 100 |
2015-12-28 | $27.65 | $27.65 | $27.61 | $27.61 | $27.40 | 925 |
2015-12-24 | $27.27 | $27.63 | $27.27 | $27.55 | $27.34 | 1,000 |
2015-12-23 | $27.11 | $27.50 | $27.11 | $27.50 | $27.29 | 967 |
2015-12-22 | $25.60 | $26.00 | $25.48 | $26.00 | $25.80 | 3,319 |
2015-12-21 | $26.58 | $26.58 | $25.34 | $25.36 | $25.17 | 2,802 |
2015-12-18 | $28.22 | $28.25 | $26.16 | $26.16 | $25.96 | 3,828 |
2015-12-17 | $31.08 | $31.08 | $28.69 | $28.79 | $28.57 | 2,284 |
2015-12-16 | $27.54 | $30.46 | $27.52 | $30.28 | $30.05 | 3,759 |
2015-12-15 | $29.50 | $29.50 | $29.12 | $29.19 | $28.97 | 823 |
2015-12-14 | $29.26 | $29.32 | $29.00 | $29.30 | $29.08 | 6,754 |
2015-12-11 | $29.88 | $30.05 | $29.48 | $29.48 | $29.25 | 1,949 |
2015-12-10 | $31.78 | $31.78 | $31.39 | $31.39 | $31.15 | 386 |
2015-12-09 | $33.19 | $33.89 | $32.81 | $33.21 | $32.96 | 8,183 |
2015-12-08 | $29.88 | $31.99 | $29.88 | $31.84 | $31.60 | 14,179 |
2015-12-07 | $32.75 | $32.75 | $31.96 | $31.96 | $31.71 | 261 |
2015-12-04 | $32.27 | $32.76 | $31.83 | $32.29 | $32.04 | 4,821 |
2015-12-03 | $33.33 | $34.00 | $33.08 | $33.51 | $33.25 | 13,206 |
2015-12-02 | $30.45 | $30.69 | $29.74 | $30.66 | $30.42 | 1,967 |
2015-12-01 | $29.95 | $29.95 | $29.61 | $29.88 | $29.65 | 1,170 |
2015-11-30 | $30.86 | $30.86 | $29.62 | $29.75 | $29.52 | 11,648 |
2015-11-27 | $34.60 | $34.60 | $32.09 | $32.09 | $31.84 | 5,554 |
2015-11-25 | $34.43 | $35.16 | $34.10 | $34.12 | $33.86 | 4,549 |
2015-11-24 | $36.06 | $37.46 | $36.06 | $37.43 | $37.14 | 5,475 |
2015-11-23 | $37.14 | $37.26 | $36.21 | $36.40 | $36.12 | 3,491 |
2015-11-20 | $38.61 | $39.04 | $38.10 | $38.31 | $38.02 | 21,467 |
2015-11-19 | $36.01 | $37.22 | $35.76 | $37.22 | $36.93 | 11,251 |
2015-11-18 | $35.07 | $35.84 | $34.98 | $35.68 | $35.41 | 4,044 |
2015-11-17 | $33.86 | $34.20 | $33.65 | $33.78 | $33.52 | 1,453 |
2015-11-16 | $32.95 | $33.83 | $32.95 | $33.83 | $33.57 | 1,372 |
2015-11-13 | $33.37 | $33.37 | $31.94 | $31.94 | $31.70 | 9,368 |
2015-11-12 | $11.02 | $11.40 | $10.98 | $11.04 | $32.87 | 6,008 |
2015-11-11 | $11.62 | $11.62 | $11.34 | $11.60 | $34.53 | 1,007 |
2015-11-10 | $10.50 | $11.28 | $10.44 | $11.15 | $33.19 | 516 |
2015-11-09 | $11.11 | $11.14 | $10.75 | $10.77 | $32.06 | 3,280 |
2015-11-06 | $11.27 | $11.62 | $10.76 | $11.50 | $34.24 | 834 |
2015-11-05 | $11.51 | $11.79 | $11.51 | $11.79 | $35.10 | 573 |
2015-11-04 | $12.21 | $12.21 | $11.57 | $11.57 | $34.44 | 2,539 |
2015-11-03 | $11.20 | $12.09 | $11.20 | $12.05 | $35.87 | 1,692 |
2015-11-02 | $10.50 | $10.86 | $10.39 | $10.86 | $32.33 | 2,279 |
2015-10-30 | $10.30 | $10.42 | $10.30 | $10.39 | $30.94 | 903 |
2015-10-29 | $10.29 | $10.33 | $10.26 | $10.33 | $30.75 | 3,590 |
2015-10-28 | $11.01 | $11.04 | $10.36 | $10.50 | $31.26 | 1,262 |
2015-10-27 | $10.75 | $10.78 | $10.60 | $10.73 | $31.94 | 620 |
2015-10-26 | $11.35 | $11.35 | $10.81 | $10.81 | $32.18 | 619 |
2015-10-23 | $11.34 | $11.46 | $11.27 | $11.27 | $33.54 | 176 |
2015-10-22 | $10.97 | $11.14 | $10.88 | $11.14 | $33.15 | 1,330 |
2015-10-21 | $10.50 | $10.50 | $10.50 | $10.50 | $31.26 | 359 |
2015-10-20 | $11.15 | $11.15 | $10.59 | $10.72 | $31.91 | 2,843 |
2015-10-19 | $10.93 | $11.13 | $10.72 | $11.06 | $32.93 | 1,586 |
2015-10-16 | $11.36 | $11.43 | $10.91 | $11.43 | $34.03 | 1,481 |
2015-10-15 | $11.16 | $11.32 | $10.82 | $11.32 | $33.70 | 2,014 |
2015-10-14 | $11.02 | $11.19 | $11.02 | $11.19 | $33.31 | 1,600 |
2015-10-13 | $11.50 | $11.50 | $11.00 | $11.00 | $32.75 | 1,750 |
2015-10-12 | $12.85 | $12.85 | $12.19 | $12.21 | $36.35 | 2,628 |
2015-10-09 | $12.69 | $12.98 | $12.50 | $12.67 | $37.72 | 6,419 |
2015-10-08 | $11.83 | $12.47 | $11.83 | $12.47 | $37.12 | 3,110 |
2015-10-07 | $11.92 | $12.48 | $11.71 | $11.75 | $34.98 | 2,998 |
2015-10-06 | $11.46 | $11.50 | $11.38 | $11.40 | $33.95 | 2,223 |
2015-10-05 | $11.04 | $11.20 | $10.95 | $11.17 | $33.25 | 6,479 |
2015-10-02 | $9.47 | $10.63 | $9.40 | $10.63 | $31.65 | 4,685 |
2015-10-01 | $9.59 | $9.61 | $9.46 | $9.61 | $28.61 | 799 |
2015-09-30 | $9.60 | $9.71 | $9.48 | $9.71 | $28.91 | 1,654 |
2015-09-29 | $8.66 | $8.99 | $8.53 | $8.86 | $26.38 | 1,336 |
2015-09-28 | $9.23 | $9.23 | $8.73 | $8.73 | $26.00 | 3,291 |
2015-09-25 | $9.84 | $9.84 | $9.51 | $9.51 | $28.31 | 6,629 |
2015-09-24 | $8.25 | $9.58 | $8.18 | $9.58 | $28.52 | 5,983 |
2015-09-23 | $9.70 | $9.70 | $8.98 | $8.98 | $26.73 | 4,459 |
2015-09-22 | $9.65 | $9.80 | $9.35 | $9.80 | $29.16 | 4,889 |
2015-09-21 | $10.65 | $10.65 | $10.17 | $10.30 | $30.66 | 3,936 |
2015-09-18 | $11.34 | $11.52 | $10.66 | $10.66 | $31.73 | 5,740 |
2015-09-17 | $11.51 | $12.25 | $11.51 | $11.92 | $35.49 | 2,645 |
2015-09-16 | $11.91 | $12.17 | $11.91 | $12.12 | $36.08 | 8,893 |
2015-09-15 | $11.17 | $11.41 | $11.13 | $11.22 | $33.40 | 1,153 |
2015-09-14 | $10.88 | $11.32 | $10.73 | $11.32 | $33.70 | 896 |
2015-09-11 | $10.71 | $10.76 | $10.71 | $10.74 | $31.97 | 1,614 |
2015-09-10 | $10.57 | $11.04 | $10.43 | $10.98 | $32.69 | 5,835 |
2015-09-09 | $11.76 | $11.98 | $11.30 | $11.30 | $33.64 | 2,286 |
2015-09-08 | $11.66 | $11.66 | $11.23 | $11.29 | $33.61 | 2,251 |
2015-09-04 | $11.50 | $11.55 | $10.95 | $10.96 | $32.63 | 1,512 |
2015-09-03 | $11.42 | $12.04 | $11.35 | $12.04 | $35.84 | 1,958 |
2015-09-02 | $11.64 | $11.64 | $11.35 | $11.64 | $34.65 | 1,866 |
2015-09-01 | $11.74 | $11.85 | $11.46 | $11.58 | $34.47 | 1,572 |
ProShares Ultra MSCI Brazil Capped ETF (UBR) News Headlines
Recent ProShares Ultra MSCI Brazil Capped ETF (UBR) News
Similar Companies to ProShares Ultra MSCI Brazil Capped ETF (UBR) 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 | -- | -- | -- |