ProShares Ultra 20+ Year Treasury (UBT) Exchange: NYSE ARCA
Data as of April 24, 2024
$17.93 ($-0.07) -0.39%
ProShares Ultra 20+ Year Treasury - Daily Information
Click for more stock information on ProShares Ultra 20+ Year Treasury.Daily Information | Data |
---|---|
Date | April 24, 2024 |
Open | $17.82 |
Previous Close | $17.93 |
High | $17.94 |
Low | $17.76 |
Adjusted Open | $17.82 |
Previous Adjusted Close | $17.93 |
Adjusted High | $17.94 |
Adjusted Low | $17.76 |
About ProShares Ultra 20+ Year Treasury (UBT)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by ICE Data Indices, LLC (“IDI”). The Index includes publicly- issued U.S. Treasury securities that have a remaining maturity greater than or equal to twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT20.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. U.S. Government Debt Securities — The Fund invests in U.S. government securities, which are issued by the U.S. government or one of its agencies or instrumentalities, including U.S. Treasury securities. Some, but not all, U.S. government securities are backed by the full faith and credit of the federal government. Other U.S. government securities are backed by the issuer’s right to borrow from the U.S. Treasury and some are backed only by the credit of the issuing organization. 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 debt 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. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may 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. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra 20+ Year Treasury (UBT)
Historical Stock Data for ProShares Ultra 20+ Year Treasury (UBT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-22 | $17.82 | $17.94 | $17.76 | $17.93 | $17.93 | 280,045 |
2024-04-19 | $18.10 | $18.10 | $17.89 | $18.00 | $18.00 | 29,481 |
2024-04-18 | $18.04 | $18.04 | $17.74 | $17.87 | $17.87 | 24,101 |
2024-04-17 | $17.90 | $18.49 | $17.73 | $18.03 | $18.03 | 39,274 |
2024-04-16 | $17.58 | $17.72 | $17.47 | $17.68 | $17.68 | 53,910 |
2024-04-15 | $18.00 | $18.04 | $17.74 | $17.85 | $17.85 | 129,170 |
2024-04-12 | $18.59 | $18.71 | $18.50 | $18.51 | $18.51 | 37,849 |
2024-04-11 | $18.46 | $18.52 | $18.15 | $18.27 | $18.27 | 44,826 |
2024-04-10 | $18.90 | $18.90 | $18.36 | $18.45 | $18.45 | 86,683 |
2024-04-09 | $19.19 | $19.33 | $19.13 | $19.33 | $19.33 | 27,217 |
2024-04-08 | $18.91 | $19.02 | $18.86 | $18.97 | $18.97 | 20,700 |
2024-04-05 | $19.12 | $19.25 | $18.96 | $19.00 | $19.00 | 54,848 |
2024-04-04 | $19.44 | $19.53 | $19.25 | $19.45 | $19.45 | 39,235 |
2024-04-03 | $18.95 | $19.27 | $18.86 | $19.27 | $19.27 | 69,593 |
2024-04-02 | $19.01 | $19.34 | $18.95 | $19.27 | $19.27 | 341,941 |
2024-04-01 | $19.76 | $19.85 | $19.43 | $19.45 | $19.45 | 138,951 |
2024-03-28 | $20.17 | $20.40 | $20.12 | $20.20 | $20.20 | 59,420 |
2024-03-27 | $19.99 | $20.24 | $19.94 | $20.22 | $20.22 | 31,229 |
2024-03-26 | $19.78 | $19.92 | $19.67 | $19.87 | $19.87 | 24,600 |
2024-03-25 | $19.87 | $19.87 | $19.70 | $19.73 | $19.73 | 51,404 |
2024-03-22 | $20.12 | $20.12 | $19.90 | $19.93 | $19.93 | 21,035 |
2024-03-21 | $19.70 | $19.70 | $19.48 | $19.58 | $19.58 | 323,322 |
2024-03-20 | $19.67 | $19.88 | $19.33 | $19.50 | $19.50 | 208,736 |
2024-03-19 | $19.69 | $19.75 | $19.61 | $19.67 | $19.52 | 21,615 |
2024-03-18 | $19.64 | $19.71 | $19.53 | $19.61 | $19.46 | 43,737 |
2024-03-15 | $19.78 | $19.82 | $19.68 | $19.70 | $19.55 | 61,033 |
2024-03-14 | $20.01 | $20.03 | $19.69 | $19.70 | $19.55 | 101,408 |
2024-03-13 | $20.36 | $20.46 | $20.28 | $20.35 | $20.19 | 38,689 |
2024-03-12 | $20.68 | $20.71 | $20.49 | $20.59 | $20.43 | 46,732 |
2024-03-11 | $21.00 | $21.05 | $20.84 | $20.87 | $20.71 | 70,594 |
2024-03-08 | $21.03 | $21.05 | $20.87 | $20.92 | $20.92 | 309,209 |
2024-03-07 | $21.14 | $21.24 | $20.85 | $20.99 | $20.99 | 361,731 |
2024-03-06 | $20.87 | $21.13 | $20.83 | $21.06 | $21.06 | 107,050 |
2024-03-05 | $20.72 | $20.96 | $20.64 | $20.81 | $20.81 | 65,339 |
2024-03-04 | $20.08 | $20.27 | $19.70 | $20.25 | $20.25 | 78,203 |
2024-03-01 | $19.96 | $20.48 | $19.80 | $20.38 | $20.38 | 109,451 |
2024-02-29 | $20.04 | $20.21 | $20.04 | $20.16 | $20.16 | 45,723 |
2024-02-28 | $19.70 | $19.93 | $19.68 | $19.92 | $19.92 | 139,001 |
2024-02-27 | $19.89 | $19.89 | $19.62 | $19.68 | $19.68 | 42,891 |
2024-02-26 | $20.15 | $20.15 | $19.77 | $19.93 | $19.93 | 39,609 |
2024-02-23 | $19.65 | $20.12 | $19.61 | $20.08 | $20.08 | 77,702 |
2024-02-22 | $19.45 | $19.61 | $19.40 | $19.55 | $19.55 | 155,745 |
2024-02-21 | $19.70 | $19.70 | $19.33 | $19.39 | $19.39 | 52,583 |
2024-02-20 | $19.65 | $19.80 | $19.59 | $19.67 | $19.67 | 32,433 |
2024-02-16 | $19.53 | $19.67 | $19.48 | $19.67 | $19.67 | 211,312 |
2024-02-15 | $20.00 | $20.04 | $19.75 | $19.85 | $19.85 | 44,032 |
2024-02-14 | $19.48 | $19.75 | $19.45 | $19.70 | $19.70 | 44,537 |
2024-02-13 | $19.80 | $19.80 | $19.47 | $19.51 | $19.51 | 190,214 |
2024-02-12 | $20.19 | $20.26 | $19.98 | $20.19 | $20.19 | 60,218 |
2024-02-09 | $20.11 | $20.23 | $20.07 | $20.16 | $20.16 | 45,410 |
2024-02-08 | $20.18 | $20.33 | $20.04 | $20.23 | $20.23 | 51,053 |
2024-02-07 | $20.54 | $20.75 | $20.36 | $20.51 | $20.51 | 48,160 |
2024-02-06 | $20.35 | $20.74 | $20.35 | $20.66 | $20.66 | 86,398 |
2024-02-05 | $20.50 | $20.57 | $20.21 | $20.33 | $20.33 | 135,748 |
2024-02-02 | $21.29 | $21.39 | $20.96 | $21.19 | $21.19 | 171,392 |
2024-02-01 | $21.75 | $22.33 | $21.64 | $22.06 | $22.06 | 242,915 |
2024-01-31 | $21.16 | $21.42 | $21.02 | $21.20 | $21.20 | 151,999 |
2024-01-30 | $20.83 | $20.90 | $20.50 | $20.90 | $20.90 | 132,643 |
2024-01-29 | $20.31 | $20.69 | $20.22 | $20.53 | $20.53 | 43,428 |
2024-01-26 | $20.18 | $20.22 | $19.98 | $20.08 | $20.08 | 29,823 |
2024-01-25 | $20.12 | $20.55 | $20.00 | $20.13 | $20.13 | 24,792 |
2024-01-24 | $20.52 | $20.52 | $19.81 | $19.91 | $19.91 | 45,782 |
2024-01-23 | $20.30 | $20.30 | $19.93 | $20.15 | $20.15 | 161,968 |
2024-01-22 | $20.55 | $20.66 | $20.35 | $20.48 | $20.48 | 126,754 |
2024-01-19 | $20.07 | $20.28 | $19.85 | $20.19 | $20.19 | 225,678 |
2024-01-18 | $20.36 | $20.39 | $19.97 | $20.08 | $20.08 | 100,340 |
2024-01-17 | $20.47 | $20.60 | $20.26 | $20.48 | $20.48 | 113,404 |
2024-01-16 | $20.89 | $20.95 | $20.45 | $20.56 | $20.56 | 79,997 |
2024-01-12 | $21.47 | $21.67 | $21.21 | $21.24 | $21.24 | 88,492 |
2024-01-11 | $21.17 | $21.43 | $20.92 | $21.32 | $21.32 | 77,829 |
2024-01-10 | $21.45 | $21.59 | $21.14 | $21.19 | $21.19 | 30,327 |
2024-01-09 | $21.37 | $21.56 | $21.37 | $21.44 | $21.44 | 47,853 |
2024-01-08 | $21.16 | $21.72 | $21.16 | $21.59 | $21.59 | 100,077 |
2024-01-05 | $21.27 | $21.90 | $21.20 | $21.25 | $21.25 | 95,816 |
2024-01-04 | $21.85 | $21.85 | $21.58 | $21.61 | $21.61 | 130,752 |
2024-01-03 | $21.71 | $22.39 | $21.63 | $22.32 | $22.32 | 176,721 |
2024-01-02 | $22.09 | $22.33 | $22.06 | $22.12 | $22.12 | 284,999 |
2023-12-29 | $22.75 | $22.84 | $22.40 | $22.47 | $22.47 | 151,993 |
2023-12-28 | $23.03 | $23.18 | $22.74 | $22.82 | $22.82 | 137,409 |
2023-12-27 | $22.90 | $23.22 | $22.77 | $23.18 | $23.18 | 76,094 |
2023-12-26 | $22.39 | $22.47 | $22.30 | $22.46 | $22.46 | 67,758 |
2023-12-22 | $22.71 | $22.71 | $22.20 | $22.33 | $22.33 | 88,873 |
2023-12-21 | $22.90 | $22.90 | $22.44 | $22.47 | $22.47 | 62,495 |
2023-12-20 | $22.67 | $22.85 | $22.35 | $22.84 | $22.84 | 126,940 |
2023-12-19 | $22.72 | $22.87 | $22.60 | $22.68 | $22.46 | 103,610 |
2023-12-18 | $22.61 | $22.61 | $22.34 | $22.49 | $22.28 | 143,683 |
2023-12-15 | $22.71 | $22.96 | $22.55 | $22.84 | $22.62 | 107,361 |
2023-12-14 | $22.19 | $22.80 | $22.06 | $22.80 | $22.58 | 291,252 |
2023-12-13 | $20.91 | $21.70 | $20.88 | $21.65 | $21.44 | 126,490 |
2023-12-12 | $20.53 | $20.76 | $20.45 | $20.71 | $20.51 | 53,902 |
2023-12-11 | $20.40 | $20.61 | $20.33 | $20.53 | $20.33 | 145,687 |
2023-12-08 | $20.68 | $20.78 | $20.39 | $20.70 | $20.50 | 153,314 |
2023-12-07 | $21.05 | $21.36 | $20.90 | $21.06 | $20.86 | 120,854 |
2023-12-06 | $20.92 | $21.38 | $20.86 | $21.29 | $21.09 | 254,558 |
2023-12-05 | $20.29 | $20.75 | $20.29 | $20.68 | $20.48 | 79,087 |
2023-12-04 | $19.90 | $20.05 | $19.69 | $19.84 | $19.65 | 420,603 |
2023-12-01 | $19.40 | $20.16 | $19.30 | $20.04 | $20.04 | 149,592 |
2023-11-30 | $19.53 | $19.57 | $19.17 | $19.28 | $19.28 | 292,537 |
2023-11-29 | $19.54 | $19.84 | $19.46 | $19.81 | $19.81 | 108,286 |
2023-11-28 | $19.11 | $19.34 | $19.05 | $19.25 | $19.25 | 61,673 |
2023-11-27 | $18.86 | $19.24 | $18.77 | $19.24 | $19.24 | 59,362 |
2023-11-24 | $18.81 | $18.81 | $18.65 | $18.65 | $18.65 | 54,535 |
2023-11-22 | $19.10 | $19.29 | $18.88 | $19.05 | $19.05 | 49,487 |
2023-11-21 | $18.94 | $19.05 | $18.65 | $18.87 | $18.87 | 64,981 |
2023-11-20 | $18.61 | $18.99 | $18.57 | $18.98 | $18.98 | 94,832 |
2023-11-17 | $18.79 | $18.89 | $18.57 | $18.74 | $18.74 | 71,285 |
2023-11-16 | $18.48 | $18.72 | $18.42 | $18.58 | $18.58 | 66,989 |
2023-11-15 | $18.39 | $18.39 | $18.03 | $18.12 | $18.12 | 268,532 |
2023-11-14 | $18.72 | $18.81 | $18.46 | $18.67 | $18.67 | 96,616 |
2023-11-13 | $17.65 | $17.93 | $17.46 | $17.89 | $17.89 | 46,867 |
2023-11-10 | $18.06 | $18.08 | $17.85 | $17.94 | $17.94 | 39,827 |
2023-11-09 | $18.34 | $18.84 | $17.39 | $17.71 | $17.71 | 460,713 |
2023-11-08 | $18.20 | $18.61 | $18.15 | $18.55 | $18.55 | 90,095 |
2023-11-07 | $17.80 | $18.17 | $17.80 | $18.00 | $18.00 | 99,999 |
2023-11-06 | $17.65 | $17.65 | $17.43 | $17.50 | $17.50 | 55,481 |
2023-11-03 | $18.24 | $18.39 | $17.82 | $17.87 | $17.87 | 211,406 |
2023-11-02 | $17.42 | $17.67 | $17.29 | $17.55 | $17.55 | 344,927 |
2023-11-01 | $16.49 | $16.86 | $16.49 | $16.82 | $16.82 | 118,154 |
2023-10-31 | $16.48 | $16.58 | $16.15 | $16.15 | $16.15 | 65,912 |
2023-10-30 | $16.29 | $16.48 | $16.06 | $16.36 | $16.36 | 52,765 |
2023-10-27 | $16.43 | $16.51 | $16.22 | $16.50 | $16.50 | 135,195 |
2023-10-26 | $16.18 | $16.64 | $16.07 | $16.60 | $16.60 | 65,178 |
2023-10-25 | $16.35 | $16.37 | $16.00 | $16.14 | $16.14 | 101,314 |
2023-10-24 | $16.56 | $16.88 | $16.46 | $16.88 | $16.88 | 82,958 |
2023-10-23 | $15.88 | $16.70 | $15.73 | $16.48 | $16.48 | 98,037 |
2023-10-20 | $15.98 | $16.18 | $15.90 | $16.09 | $16.09 | 72,909 |
2023-10-19 | $16.37 | $16.59 | $15.90 | $15.92 | $15.92 | 123,369 |
2023-10-18 | $16.53 | $16.67 | $16.35 | $16.55 | $16.55 | 159,271 |
2023-10-17 | $16.75 | $17.01 | $16.60 | $16.92 | $16.92 | 110,897 |
2023-10-16 | $17.30 | $17.34 | $17.17 | $17.29 | $17.29 | 59,903 |
2023-10-13 | $17.91 | $17.91 | $17.70 | $17.82 | $17.82 | 70,460 |
2023-10-12 | $18.02 | $18.05 | $17.20 | $17.23 | $17.23 | 102,430 |
2023-10-11 | $18.04 | $18.20 | $17.89 | $18.20 | $18.20 | 134,139 |
2023-10-10 | $17.18 | $17.69 | $17.07 | $17.51 | $17.51 | 105,854 |
2023-10-09 | $16.97 | $17.52 | $16.80 | $17.46 | $17.46 | 49,879 |
2023-10-06 | $16.55 | $17.10 | $16.47 | $16.80 | $16.80 | 106,434 |
2023-10-05 | $17.35 | $17.35 | $17.10 | $17.20 | $17.20 | 38,539 |
2023-10-04 | $17.24 | $17.38 | $17.05 | $17.38 | $17.38 | 88,365 |
2023-10-03 | $17.39 | $17.51 | $16.82 | $16.94 | $16.94 | 548,058 |
2023-10-02 | $18.01 | $18.60 | $17.58 | $17.67 | $17.67 | 83,115 |
2023-09-29 | $18.50 | $18.58 | $18.11 | $18.27 | $18.27 | 52,338 |
2023-09-28 | $17.83 | $18.25 | $17.66 | $18.25 | $18.25 | 210,434 |
2023-09-27 | $18.57 | $18.61 | $18.05 | $18.19 | $18.19 | 43,559 |
2023-09-26 | $18.64 | $18.66 | $18.33 | $18.37 | $18.37 | 51,895 |
2023-09-25 | $18.77 | $18.86 | $18.48 | $18.54 | $18.54 | 162,170 |
2023-09-22 | $19.16 | $19.52 | $19.14 | $19.50 | $19.50 | 66,723 |
2023-09-21 | $19.49 | $19.49 | $19.14 | $19.16 | $19.16 | 94,036 |
2023-09-20 | $20.31 | $20.38 | $20.19 | $20.20 | $20.20 | 15,087 |
2023-09-19 | $20.40 | $20.55 | $20.27 | $20.31 | $20.11 | 31,894 |
2023-09-18 | $20.30 | $20.59 | $20.30 | $20.56 | $20.36 | 30,030 |
2023-09-15 | $20.52 | $20.58 | $20.37 | $20.39 | $20.19 | 34,150 |
2023-09-14 | $20.78 | $20.78 | $20.54 | $20.59 | $20.39 | 53,349 |
2023-09-13 | $20.81 | $21.03 | $20.79 | $20.91 | $20.70 | 27,365 |
2023-09-12 | $20.73 | $20.95 | $20.68 | $20.95 | $20.74 | 24,283 |
2023-09-11 | $20.75 | $20.84 | $20.67 | $20.75 | $20.55 | 48,341 |
2023-09-08 | $21.03 | $21.22 | $20.96 | $21.01 | $20.80 | 59,982 |
2023-09-07 | $20.85 | $20.92 | $20.70 | $20.90 | $20.90 | 94,084 |
2023-09-06 | $20.95 | $20.95 | $20.72 | $20.79 | $20.79 | 75,997 |
2023-09-05 | $20.91 | $21.00 | $20.65 | $20.65 | $20.65 | 110,842 |
2023-09-01 | $21.77 | $21.77 | $21.19 | $21.27 | $21.27 | 53,019 |
2023-08-31 | $21.83 | $22.11 | $21.83 | $21.97 | $21.97 | 44,278 |
2023-08-30 | $21.71 | $21.85 | $21.59 | $21.80 | $21.80 | 30,769 |
2023-08-29 | $21.25 | $21.88 | $21.25 | $21.82 | $21.82 | 51,739 |
2023-08-28 | $21.52 | $21.52 | $21.20 | $21.40 | $21.40 | 26,932 |
2023-08-25 | $21.09 | $21.40 | $21.00 | $21.27 | $21.27 | 19,848 |
2023-08-24 | $21.39 | $21.47 | $21.21 | $21.26 | $21.26 | 50,310 |
2023-08-23 | $20.97 | $21.62 | $20.95 | $21.47 | $21.47 | 77,292 |
2023-08-22 | $20.25 | $20.49 | $20.18 | $20.49 | $20.49 | 41,129 |
2023-08-21 | $20.25 | $20.29 | $20.05 | $20.20 | $20.20 | 157,686 |
2023-08-18 | $20.60 | $20.91 | $20.56 | $20.74 | $20.74 | 96,961 |
2023-08-17 | $20.67 | $20.69 | $20.42 | $20.63 | $20.63 | 63,623 |
2023-08-16 | $21.00 | $21.20 | $20.75 | $20.80 | $20.80 | 75,251 |
2023-08-15 | $21.25 | $21.33 | $21.13 | $21.13 | $21.13 | 19,684 |
2023-08-14 | $21.41 | $21.74 | $21.29 | $21.39 | $21.39 | 25,647 |
2023-08-11 | $21.45 | $21.68 | $21.45 | $21.49 | $21.49 | 54,696 |
2023-08-10 | $22.25 | $22.38 | $21.66 | $21.67 | $21.67 | 39,947 |
2023-08-09 | $22.25 | $22.37 | $22.18 | $22.34 | $22.34 | 9,398 |
2023-08-08 | $22.20 | $22.42 | $22.00 | $22.08 | $22.08 | 39,804 |
2023-08-07 | $21.84 | $21.90 | $21.52 | $21.60 | $21.60 | 21,695 |
2023-08-04 | $21.46 | $22.10 | $21.42 | $22.04 | $22.04 | 56,836 |
2023-08-03 | $21.60 | $21.60 | $21.15 | $21.32 | $21.32 | 169,582 |
2023-08-02 | $22.32 | $22.42 | $22.03 | $22.38 | $22.38 | 178,523 |
2023-08-01 | $23.20 | $23.49 | $22.70 | $22.79 | $22.79 | 91,126 |
2023-07-31 | $23.35 | $23.73 | $23.35 | $23.54 | $23.54 | 105,673 |
2023-07-28 | $23.23 | $23.51 | $23.15 | $23.51 | $23.51 | 34,699 |
2023-07-27 | $24.03 | $24.03 | $23.06 | $23.25 | $23.25 | 69,634 |
2023-07-26 | $24.40 | $24.43 | $24.08 | $24.17 | $24.17 | 54,640 |
2023-07-25 | $23.98 | $24.27 | $23.97 | $24.12 | $24.12 | 45,680 |
2023-07-24 | $24.58 | $24.65 | $24.26 | $24.27 | $24.27 | 49,016 |
2023-07-21 | $24.64 | $24.76 | $24.42 | $24.44 | $24.44 | 22,455 |
2023-07-20 | $24.66 | $24.71 | $24.24 | $24.41 | $24.41 | 56,659 |
2023-07-19 | $24.60 | $25.08 | $24.49 | $25.05 | $25.05 | 37,063 |
2023-07-18 | $24.47 | $24.61 | $24.39 | $24.49 | $24.49 | 67,898 |
2023-07-17 | $24.18 | $24.31 | $24.09 | $24.24 | $24.24 | 26,536 |
2023-07-14 | $24.47 | $24.55 | $24.21 | $24.23 | $24.23 | 29,171 |
2023-07-13 | $24.27 | $24.57 | $24.19 | $24.54 | $24.54 | 281,333 |
2023-07-12 | $23.70 | $24.15 | $23.60 | $24.03 | $24.03 | 135,459 |
2023-07-11 | $23.45 | $23.64 | $23.35 | $23.47 | $23.47 | 40,187 |
2023-07-10 | $23.14 | $23.46 | $23.14 | $23.30 | $23.30 | 120,743 |
2023-07-07 | $23.28 | $23.45 | $23.21 | $23.26 | $23.26 | 107,676 |
2023-07-06 | $23.78 | $23.83 | $23.44 | $23.53 | $23.53 | 87,516 |
2023-07-05 | $24.59 | $24.66 | $24.03 | $24.19 | $24.19 | 28,763 |
2023-07-03 | $25.05 | $25.25 | $24.67 | $24.67 | $24.67 | 33,422 |
2023-06-30 | $24.58 | $25.02 | $24.50 | $24.90 | $24.90 | 107,293 |
2023-06-29 | $24.62 | $24.65 | $24.27 | $24.45 | $24.45 | 122,269 |
2023-06-28 | $25.24 | $25.40 | $24.98 | $25.31 | $25.31 | 28,190 |
2023-06-27 | $25.36 | $25.51 | $24.95 | $25.13 | $25.13 | 27,279 |
2023-06-26 | $25.34 | $25.41 | $25.13 | $25.16 | $25.16 | 105,498 |
2023-06-23 | $25.47 | $25.50 | $25.09 | $25.20 | $25.20 | 36,424 |
2023-06-22 | $24.97 | $25.06 | $24.69 | $24.76 | $24.76 | 43,116 |
2023-06-21 | $25.00 | $25.37 | $24.77 | $25.37 | $25.37 | 28,257 |
2023-06-20 | $25.42 | $25.62 | $25.40 | $25.48 | $25.24 | 109,370 |
2023-06-16 | $25.06 | $25.22 | $24.89 | $25.13 | $24.90 | 19,531 |
2023-06-15 | $25.38 | $25.62 | $25.15 | $25.31 | $25.08 | 88,582 |
2023-06-14 | $24.68 | $24.97 | $24.62 | $24.91 | $24.68 | 57,382 |
2023-06-13 | $24.90 | $25.01 | $24.35 | $24.49 | $24.26 | 48,285 |
2023-06-12 | $25.02 | $25.02 | $24.43 | $24.97 | $24.74 | 36,915 |
2023-06-09 | $24.66 | $24.98 | $24.59 | $24.86 | $24.64 | 18,453 |
2023-06-08 | $24.36 | $24.95 | $24.35 | $24.91 | $24.68 | 59,993 |
2023-06-07 | $24.98 | $25.08 | $24.30 | $24.39 | $24.16 | 84,133 |
2023-06-06 | $24.84 | $25.12 | $24.60 | $25.11 | $24.88 | 19,711 |
2023-06-05 | $24.57 | $25.09 | $24.50 | $24.85 | $24.62 | 227,800 |
2023-06-02 | $25.40 | $25.40 | $24.90 | $24.90 | $24.90 | 42,275 |
2023-06-01 | $25.50 | $25.69 | $25.26 | $25.46 | $25.46 | 61,826 |
2023-05-31 | $24.81 | $25.38 | $24.75 | $25.30 | $25.30 | 98,103 |
2023-05-30 | $24.52 | $24.90 | $24.45 | $24.80 | $24.80 | 128,897 |
2023-05-26 | $23.92 | $24.29 | $23.84 | $24.27 | $24.27 | 107,215 |
2023-05-25 | $24.23 | $24.23 | $23.86 | $24.00 | $24.00 | 50,423 |
2023-05-24 | $24.51 | $24.51 | $24.15 | $24.17 | $24.17 | 57,292 |
2023-05-23 | $24.09 | $24.47 | $24.03 | $24.38 | $24.38 | 42,790 |
2023-05-22 | $24.47 | $24.50 | $24.20 | $24.22 | $24.22 | 87,009 |
2023-05-19 | $24.51 | $24.71 | $24.32 | $24.42 | $24.42 | 66,536 |
2023-05-18 | $24.98 | $25.00 | $24.75 | $24.79 | $24.79 | 106,774 |
2023-05-17 | $25.44 | $25.44 | $25.03 | $25.20 | $25.20 | 39,053 |
2023-05-16 | $25.08 | $25.32 | $24.91 | $25.32 | $25.32 | 93,291 |
2023-05-15 | $25.57 | $25.58 | $25.45 | $25.49 | $25.49 | 87,745 |
2023-05-12 | $26.39 | $26.45 | $26.01 | $26.01 | $26.01 | 37,166 |
2023-05-11 | $26.54 | $26.65 | $26.28 | $26.44 | $26.44 | 53,557 |
2023-05-10 | $25.74 | $25.99 | $25.68 | $25.91 | $25.91 | 73,933 |
2023-05-09 | $25.65 | $25.70 | $25.40 | $25.43 | $25.43 | 43,275 |
2023-05-08 | $25.73 | $25.84 | $25.57 | $25.65 | $25.65 | 79,499 |
2023-05-05 | $26.15 | $26.34 | $25.97 | $26.33 | $26.33 | 47,682 |
2023-05-04 | $26.51 | $27.13 | $26.50 | $26.58 | $26.58 | 177,669 |
2023-05-03 | $26.91 | $27.22 | $26.60 | $27.07 | $27.07 | 243,638 |
2023-05-02 | $25.97 | $26.75 | $25.80 | $26.75 | $26.75 | 1,180,774 |
2023-05-01 | $26.62 | $27.01 | $25.33 | $25.53 | $25.53 | 231,516 |
2023-04-28 | $26.98 | $27.21 | $26.82 | $27.07 | $27.07 | 141,434 |
2023-04-27 | $26.48 | $26.59 | $26.17 | $26.31 | $26.31 | 523,495 |
2023-04-26 | $27.25 | $27.46 | $26.71 | $26.81 | $26.81 | 351,970 |
2023-04-25 | $27.05 | $27.41 | $27.05 | $27.35 | $27.35 | 110,518 |
2023-04-24 | $26.38 | $26.58 | $26.30 | $26.55 | $26.55 | 45,294 |
2023-04-21 | $26.58 | $26.58 | $26.00 | $26.09 | $26.09 | 41,450 |
2023-04-20 | $26.28 | $26.50 | $26.24 | $26.32 | $26.32 | 44,234 |
2023-04-19 | $25.90 | $26.00 | $25.63 | $25.92 | $25.92 | 88,325 |
2023-04-18 | $25.81 | $26.16 | $25.81 | $25.97 | $25.97 | 34,024 |
2023-04-17 | $26.12 | $26.16 | $25.75 | $25.81 | $25.81 | 373,410 |
2023-04-14 | $26.70 | $26.70 | $26.26 | $26.42 | $26.42 | 100,020 |
2023-04-13 | $27.52 | $27.65 | $26.88 | $27.00 | $27.00 | 47,299 |
2023-04-12 | $27.50 | $27.51 | $26.94 | $27.39 | $27.39 | 71,966 |
2023-04-11 | $27.44 | $27.48 | $27.23 | $27.44 | $27.44 | 61,636 |
2023-04-10 | $27.81 | $27.87 | $27.25 | $27.38 | $27.38 | 76,092 |
2023-04-06 | $28.22 | $28.42 | $28.19 | $28.27 | $28.27 | 143,469 |
2023-04-05 | $27.91 | $28.17 | $27.73 | $28.11 | $28.11 | 92,259 |
2023-04-04 | $26.84 | $27.88 | $26.84 | $27.61 | $27.61 | 79,591 |
2023-04-03 | $26.93 | $27.53 | $26.83 | $27.28 | $27.28 | 218,915 |
2023-03-31 | $26.54 | $27.11 | $26.46 | $27.06 | $27.06 | 140,412 |
2023-03-30 | $26.06 | $26.35 | $26.01 | $26.26 | $26.26 | 48,190 |
2023-03-29 | $25.73 | $26.08 | $25.66 | $26.02 | $26.02 | 42,490 |
2023-03-28 | $26.00 | $26.14 | $25.87 | $26.09 | $26.09 | 61,071 |
2023-03-27 | $26.42 | $26.70 | $26.04 | $26.07 | $26.07 | 80,624 |
2023-03-24 | $27.50 | $27.63 | $27.05 | $27.30 | $27.30 | 70,887 |
2023-03-23 | $26.70 | $27.18 | $26.32 | $27.10 | $27.10 | 66,285 |
2023-03-22 | $26.24 | $27.16 | $26.14 | $27.08 | $27.08 | 75,915 |
2023-03-21 | $26.64 | $26.76 | $26.31 | $26.55 | $26.41 | 43,576 |
2023-03-20 | $27.69 | $27.69 | $27.00 | $27.00 | $26.86 | 88,528 |
2023-03-17 | $27.40 | $27.95 | $27.32 | $27.54 | $27.40 | 143,098 |
2023-03-16 | $27.83 | $28.13 | $26.69 | $26.74 | $26.60 | 259,118 |
2023-03-15 | $27.49 | $27.97 | $26.80 | $27.18 | $27.04 | 275,208 |
2023-03-14 | $26.76 | $26.83 | $26.00 | $26.18 | $26.05 | 223,805 |
2023-03-13 | $28.10 | $28.81 | $26.69 | $27.16 | $27.02 | 808,144 |
2023-03-10 | $26.18 | $26.96 | $26.18 | $26.94 | $26.80 | 127,413 |
2023-03-09 | $24.93 | $25.41 | $24.85 | $25.18 | $25.05 | 60,821 |
2023-03-08 | $25.38 | $25.60 | $24.90 | $25.10 | $24.97 | 26,777 |
2023-03-07 | $24.93 | $25.27 | $24.66 | $25.00 | $24.87 | 21,964 |
2023-03-06 | $25.30 | $25.30 | $24.71 | $24.78 | $24.65 | 35,109 |
2023-03-03 | $24.68 | $25.12 | $24.52 | $25.12 | $24.99 | 51,781 |
2023-03-02 | $23.80 | $24.03 | $23.71 | $23.90 | $23.78 | 76,761 |
2023-03-01 | $24.61 | $24.66 | $24.25 | $24.43 | $24.31 | 269,545 |
2023-02-28 | $24.41 | $24.94 | $24.28 | $24.94 | $24.81 | 56,914 |
2023-02-27 | $24.76 | $24.93 | $24.60 | $24.74 | $24.62 | 74,449 |
2023-02-24 | $24.88 | $25.03 | $24.41 | $24.57 | $24.45 | 58,482 |
2023-02-23 | $24.98 | $25.42 | $24.97 | $25.30 | $25.17 | 18,588 |
2023-02-22 | $24.69 | $24.98 | $24.66 | $24.79 | $24.66 | 30,841 |
2023-02-21 | $24.72 | $24.73 | $24.31 | $24.36 | $24.24 | 94,213 |
2023-02-17 | $24.74 | $25.30 | $24.68 | $25.30 | $25.17 | 70,224 |
2023-02-16 | $25.21 | $25.28 | $24.85 | $25.00 | $24.87 | 159,323 |
2023-02-15 | $25.97 | $26.14 | $25.43 | $25.69 | $25.56 | 68,302 |
2023-02-14 | $26.29 | $26.57 | $25.76 | $26.20 | $26.07 | 58,044 |
2023-02-13 | $26.03 | $26.39 | $26.03 | $26.31 | $26.18 | 77,306 |
2023-02-10 | $26.43 | $26.43 | $25.75 | $25.85 | $25.72 | 60,835 |
2023-02-09 | $27.47 | $27.54 | $26.43 | $26.48 | $26.35 | 67,342 |
2023-02-08 | $26.78 | $26.98 | $26.42 | $26.98 | $26.84 | 120,730 |
2023-02-07 | $26.94 | $27.27 | $26.75 | $26.81 | $26.67 | 288,904 |
2023-02-06 | $27.14 | $27.39 | $27.00 | $27.24 | $27.10 | 230,283 |
2023-02-03 | $27.67 | $27.85 | $27.34 | $27.63 | $27.49 | 268,478 |
2023-02-02 | $28.80 | $29.05 | $28.40 | $28.48 | $28.34 | 135,191 |
2023-02-01 | $28.10 | $28.63 | $27.54 | $28.45 | $28.31 | 328,189 |
2023-01-31 | $27.67 | $27.82 | $27.15 | $27.62 | $27.48 | 96,667 |
2023-01-30 | $27.39 | $27.70 | $27.27 | $27.30 | $27.16 | 58,995 |
2023-01-27 | $27.24 | $27.66 | $27.24 | $27.53 | $27.39 | 73,821 |
2023-01-26 | $27.79 | $28.00 | $27.42 | $27.68 | $27.54 | 93,433 |
2023-01-25 | $27.86 | $28.11 | $27.50 | $27.91 | $27.77 | 47,031 |
2023-01-24 | $27.22 | $27.85 | $27.08 | $27.81 | $27.67 | 83,500 |
2023-01-23 | $26.99 | $27.23 | $26.94 | $27.00 | $26.86 | 98,536 |
2023-01-20 | $27.69 | $27.81 | $27.25 | $27.33 | $27.19 | 94,862 |
2023-01-19 | $28.30 | $28.44 | $27.99 | $28.25 | $28.11 | 46,275 |
2023-01-18 | $28.50 | $28.65 | $27.86 | $28.57 | $28.43 | 148,988 |
2023-01-17 | $27.07 | $27.51 | $27.02 | $27.28 | $27.14 | 63,044 |
2023-01-13 | $27.77 | $28.17 | $27.45 | $27.65 | $27.51 | 72,621 |
2023-01-12 | $27.18 | $28.16 | $26.57 | $28.13 | $27.99 | 151,815 |
2023-01-11 | $26.76 | $27.13 | $26.65 | $27.07 | $26.93 | 50,720 |
2023-01-10 | $26.55 | $26.66 | $26.09 | $26.26 | $26.13 | 65,693 |
2023-01-09 | $26.50 | $27.27 | $26.42 | $27.13 | $26.99 | 93,169 |
2023-01-06 | $25.65 | $26.92 | $25.61 | $26.89 | $26.75 | 71,776 |
2023-01-05 | $25.27 | $25.95 | $25.19 | $25.94 | $25.81 | 82,954 |
2023-01-04 | $25.92 | $26.03 | $25.43 | $25.73 | $25.60 | 84,928 |
2023-01-03 | $25.43 | $25.48 | $24.72 | $24.97 | $24.85 | 99,050 |
2022-12-30 | $24.30 | $24.52 | $24.04 | $24.14 | $24.14 | 106,637 |
2022-12-29 | $24.30 | $24.84 | $24.30 | $24.71 | $24.71 | 112,323 |
2022-12-28 | $24.75 | $24.79 | $24.09 | $24.17 | $24.17 | 204,065 |
2022-12-27 | $24.69 | $24.94 | $24.44 | $24.48 | $24.48 | 106,406 |
2022-12-23 | $25.67 | $25.81 | $25.39 | $25.54 | $25.54 | 302,732 |
2022-12-22 | $26.26 | $26.42 | $26.13 | $26.28 | $26.28 | 56,952 |
2022-12-21 | $26.67 | $26.71 | $25.95 | $26.32 | $26.25 | 41,258 |
2022-12-20 | $26.22 | $26.40 | $26.06 | $26.23 | $26.16 | 64,807 |
2022-12-19 | $27.44 | $27.45 | $27.07 | $27.19 | $27.12 | 94,382 |
2022-12-16 | $27.88 | $28.49 | $27.71 | $28.16 | $28.08 | 91,353 |
2022-12-15 | $28.86 | $29.18 | $28.72 | $28.83 | $28.75 | 315,623 |
2022-12-14 | $28.33 | $28.57 | $27.80 | $28.53 | $28.45 | 43,786 |
2022-12-13 | $29.02 | $29.02 | $28.20 | $28.28 | $28.20 | 118,978 |
2022-12-12 | $28.42 | $28.53 | $27.52 | $27.69 | $27.61 | 184,148 |
2022-12-09 | $28.52 | $28.52 | $27.65 | $27.65 | $27.57 | 560,196 |
2022-12-08 | $28.90 | $29.25 | $28.73 | $29.09 | $29.01 | 315,624 |
2022-12-07 | $28.73 | $29.36 | $28.69 | $29.27 | $29.19 | 169,421 |
2022-12-06 | $27.80 | $28.17 | $27.64 | $28.00 | $27.92 | 121,438 |
2022-12-05 | $27.44 | $27.45 | $26.97 | $27.25 | $27.18 | 431,948 |
2022-12-02 | $27.13 | $28.03 | $26.80 | $28.02 | $28.02 | 120,880 |
2022-12-01 | $26.12 | $27.50 | $26.09 | $27.40 | $27.40 | 194,836 |
2022-11-30 | $25.19 | $25.77 | $25.14 | $25.74 | $25.74 | 79,850 |
2022-11-29 | $25.51 | $25.91 | $25.40 | $25.40 | $25.40 | 68,440 |
2022-11-28 | $26.29 | $26.32 | $25.78 | $25.95 | $25.95 | 171,336 |
2022-11-25 | $25.74 | $25.93 | $25.64 | $25.93 | $25.93 | 279,868 |
2022-11-23 | $25.54 | $26.03 | $25.51 | $26.03 | $26.03 | 171,330 |
2022-11-22 | $24.86 | $25.28 | $24.84 | $25.21 | $25.21 | 105,843 |
2022-11-21 | $24.82 | $24.86 | $24.39 | $24.45 | $24.45 | 123,965 |
2022-11-18 | $24.86 | $24.86 | $24.26 | $24.32 | $24.32 | 21,707 |
2022-11-17 | $24.57 | $24.75 | $24.38 | $24.64 | $24.64 | 92,580 |
2022-11-16 | $24.51 | $25.14 | $24.39 | $25.11 | $25.11 | 415,485 |
2022-11-15 | $23.61 | $24.17 | $23.60 | $24.16 | $24.16 | 141,490 |
2022-11-14 | $23.55 | $23.55 | $23.13 | $23.34 | $23.34 | 188,500 |
2022-11-11 | $23.42 | $23.65 | $23.32 | $23.41 | $23.41 | 62,136 |
2022-11-10 | $22.82 | $23.72 | $22.82 | $23.62 | $23.62 | 133,903 |
2022-11-09 | $21.64 | $22.17 | $21.63 | $22.00 | $22.00 | 20,450 |
2022-11-08 | $21.66 | $22.10 | $21.66 | $21.84 | $21.84 | 16,192 |
2022-11-07 | $22.04 | $22.04 | $21.37 | $21.37 | $21.37 | 39,361 |
2022-11-04 | $22.27 | $22.49 | $21.84 | $21.84 | $21.84 | 48,409 |
2022-11-03 | $22.27 | $22.83 | $22.25 | $22.56 | $22.56 | 183,095 |
2022-11-02 | $23.08 | $23.43 | $22.67 | $22.85 | $22.85 | 40,546 |
2022-11-01 | $23.33 | $23.33 | $22.81 | $22.98 | $22.98 | 143,960 |
2022-10-31 | $22.71 | $22.84 | $22.15 | $22.49 | $22.49 | 159,105 |
2022-10-28 | $22.99 | $23.32 | $22.79 | $22.95 | $22.95 | 36,330 |
2022-10-27 | $23.02 | $23.46 | $22.65 | $23.27 | $23.27 | 218,091 |
2022-10-26 | $22.51 | $22.92 | $22.51 | $22.80 | $22.80 | 471,352 |
2022-10-25 | $21.97 | $22.20 | $21.91 | $22.16 | $22.16 | 254,849 |
2022-10-24 | $21.13 | $21.43 | $20.71 | $20.97 | $20.97 | 71,641 |
2022-10-21 | $21.24 | $21.63 | $21.00 | $21.33 | $21.33 | 138,391 |
2022-10-20 | $22.64 | $22.77 | $22.07 | $22.13 | $22.13 | 29,415 |
2022-10-19 | $23.22 | $23.33 | $22.82 | $22.89 | $22.89 | 33,514 |
2022-10-18 | $23.66 | $23.80 | $23.15 | $23.80 | $23.80 | 19,156 |
2022-10-17 | $24.30 | $24.38 | $23.65 | $23.68 | $23.68 | 23,094 |
2022-10-14 | $24.47 | $24.47 | $23.77 | $23.97 | $23.97 | 118,439 |
2022-10-13 | $23.85 | $24.77 | $23.84 | $24.32 | $24.32 | 57,295 |
2022-10-12 | $24.27 | $24.85 | $24.21 | $24.81 | $24.81 | 34,395 |
2022-10-11 | $24.21 | $25.03 | $24.20 | $24.55 | $24.55 | 34,900 |
2022-10-10 | $24.86 | $24.90 | $23.95 | $24.30 | $24.30 | 189,825 |
2022-10-07 | $25.04 | $25.41 | $24.87 | $25.12 | $25.12 | 80,674 |
2022-10-06 | $25.94 | $26.02 | $25.44 | $25.62 | $25.62 | 48,085 |
2022-10-05 | $26.03 | $26.03 | $25.52 | $25.92 | $25.92 | 23,518 |
2022-10-04 | $26.76 | $26.91 | $26.41 | $26.45 | $26.45 | 57,700 |
2022-10-03 | $26.59 | $27.00 | $26.31 | $26.60 | $26.60 | 80,524 |
2022-09-30 | $26.69 | $26.99 | $25.71 | $25.80 | $25.80 | 40,039 |
2022-09-29 | $25.96 | $26.73 | $25.92 | $26.73 | $26.73 | 191,092 |
2022-09-28 | $26.20 | $26.81 | $25.87 | $26.77 | $26.77 | 104,774 |
2022-09-27 | $25.99 | $26.08 | $25.05 | $25.07 | $25.07 | 85,377 |
2022-09-26 | $27.32 | $27.32 | $26.28 | $26.41 | $26.41 | 134,473 |
2022-09-23 | $27.34 | $27.85 | $26.96 | $27.51 | $27.51 | 89,638 |
2022-09-22 | $27.54 | $27.60 | $27.03 | $27.29 | $27.29 | 83,307 |
2022-09-21 | $28.09 | $28.76 | $27.78 | $28.76 | $28.76 | 45,829 |
2022-09-20 | $27.53 | $28.14 | $27.44 | $27.86 | $27.86 | 64,271 |
2022-09-19 | $28.20 | $28.63 | $28.03 | $28.44 | $28.44 | 42,085 |
2022-09-16 | $28.26 | $28.74 | $28.19 | $28.33 | $28.33 | 35,539 |
2022-09-15 | $28.74 | $28.84 | $28.60 | $28.75 | $28.75 | 18,222 |
2022-09-14 | $28.63 | $28.89 | $28.38 | $28.84 | $28.84 | 36,686 |
2022-09-13 | $28.06 | $28.64 | $27.88 | $28.64 | $28.64 | 33,004 |
2022-09-12 | $29.11 | $29.24 | $28.17 | $28.51 | $28.51 | 35,549 |
2022-09-09 | $28.98 | $29.22 | $28.69 | $29.02 | $29.02 | 116,980 |
2022-09-08 | $29.25 | $29.63 | $28.91 | $28.98 | $28.98 | 22,610 |
2022-09-07 | $28.99 | $29.55 | $28.98 | $29.46 | $29.46 | 19,395 |
2022-09-06 | $29.40 | $29.53 | $28.40 | $28.40 | $28.40 | 118,796 |
2022-09-02 | $29.77 | $30.16 | $29.64 | $30.11 | $30.11 | 145,979 |
2022-09-01 | $29.89 | $30.09 | $29.39 | $29.74 | $29.74 | 81,405 |
2022-08-31 | $31.28 | $31.63 | $30.68 | $30.87 | $30.87 | 23,199 |
2022-08-30 | $31.25 | $31.73 | $31.10 | $31.49 | $31.49 | 27,183 |
2022-08-29 | $31.43 | $31.47 | $31.04 | $31.22 | $31.22 | 102,303 |
2022-08-26 | $31.09 | $31.87 | $30.98 | $31.82 | $31.82 | 62,813 |
2022-08-25 | $30.62 | $31.49 | $30.49 | $31.42 | $31.42 | 86,741 |
2022-08-24 | $30.71 | $30.87 | $30.37 | $30.54 | $30.54 | 22,605 |
2022-08-23 | $31.07 | $31.77 | $30.86 | $31.01 | $31.01 | 42,323 |
2022-08-22 | $31.40 | $31.47 | $31.13 | $31.28 | $31.28 | 91,706 |
2022-08-19 | $31.68 | $31.68 | $31.40 | $31.53 | $31.53 | 22,510 |
2022-08-18 | $32.87 | $33.01 | $32.50 | $32.60 | $32.60 | 17,776 |
2022-08-17 | $32.72 | $32.72 | $32.26 | $32.50 | $32.50 | 19,533 |
2022-08-16 | $32.84 | $33.22 | $32.31 | $33.21 | $33.21 | 21,351 |
2022-08-15 | $33.41 | $33.66 | $32.93 | $32.95 | $32.95 | 135,392 |
2022-08-12 | $32.76 | $32.99 | $32.37 | $32.98 | $32.98 | 18,356 |
2022-08-11 | $33.80 | $33.83 | $32.25 | $32.37 | $32.37 | 43,197 |
2022-08-10 | $34.29 | $34.78 | $33.74 | $33.92 | $33.92 | 37,869 |
2022-08-09 | $34.29 | $34.60 | $34.22 | $34.44 | $34.44 | 20,606 |
2022-08-08 | $34.26 | $34.77 | $34.24 | $34.60 | $34.60 | 10,329 |
2022-08-05 | $33.93 | $33.93 | $33.24 | $33.62 | $33.62 | 58,443 |
2022-08-04 | $35.08 | $35.25 | $34.80 | $35.25 | $35.25 | 26,714 |
2022-08-03 | $34.01 | $35.31 | $33.47 | $35.26 | $35.26 | 202,642 |
2022-08-02 | $35.80 | $36.04 | $34.08 | $34.22 | $34.22 | 87,388 |
2022-08-01 | $34.64 | $35.74 | $34.56 | $35.68 | $35.68 | 67,400 |
2022-07-29 | $34.21 | $35.02 | $34.03 | $34.03 | $34.03 | 93,715 |
2022-07-28 | $34.47 | $35.01 | $34.01 | $34.20 | $34.20 | 39,153 |
2022-07-27 | $34.46 | $34.70 | $33.69 | $33.73 | $33.73 | 35,149 |
2022-07-26 | $34.87 | $35.06 | $34.07 | $34.16 | $34.16 | 29,124 |
2022-07-25 | $33.67 | $34.17 | $33.60 | $34.01 | $34.01 | 44,055 |
2022-07-22 | $34.63 | $35.11 | $34.41 | $34.76 | $34.76 | 41,653 |
2022-07-21 | $32.80 | $33.66 | $32.71 | $33.62 | $33.62 | 182,357 |
2022-07-20 | $32.95 | $32.97 | $32.24 | $32.50 | $32.50 | 8,966 |
2022-07-19 | $32.65 | $32.76 | $31.96 | $32.27 | $32.27 | 26,876 |
2022-07-18 | $32.88 | $32.88 | $32.32 | $32.64 | $32.64 | 195,675 |
2022-07-15 | $33.23 | $33.71 | $33.11 | $33.44 | $33.44 | 200,393 |
2022-07-14 | $32.77 | $33.32 | $32.42 | $33.00 | $33.00 | 30,733 |
2022-07-13 | $32.05 | $33.62 | $31.85 | $33.51 | $33.51 | 25,010 |
2022-07-12 | $33.05 | $33.34 | $32.73 | $32.77 | $32.77 | 24,339 |
2022-07-11 | $32.08 | $32.63 | $32.05 | $32.35 | $32.35 | 199,314 |
2022-07-08 | $31.91 | $31.91 | $31.08 | $31.40 | $31.40 | 218,659 |
2022-07-07 | $32.86 | $32.86 | $31.92 | $32.06 | $32.06 | 49,620 |
2022-07-06 | $34.12 | $34.26 | $32.49 | $32.63 | $32.63 | 99,936 |
2022-07-05 | $33.88 | $34.45 | $33.50 | $33.72 | $33.72 | 354,172 |
2022-07-01 | $33.35 | $34.27 | $32.96 | $33.08 | $33.08 | 93,688 |
2022-06-30 | $32.56 | $33.05 | $32.54 | $32.69 | $32.69 | 405,635 |
2022-06-29 | $31.25 | $32.00 | $31.17 | $32.00 | $32.00 | 22,645 |
2022-06-28 | $30.62 | $31.07 | $30.44 | $31.07 | $31.07 | 23,773 |
2022-06-27 | $30.61 | $31.07 | $30.56 | $30.85 | $30.85 | 33,722 |
2022-06-24 | $31.85 | $32.19 | $31.33 | $31.33 | $31.33 | 40,604 |
2022-06-23 | $32.11 | $32.75 | $31.92 | $32.23 | $32.23 | 133,991 |
2022-06-22 | $31.45 | $31.73 | $31.33 | $31.67 | $31.67 | 20,543 |
2022-06-21 | $30.02 | $30.41 | $29.96 | $30.08 | $30.08 | 22,195 |
2022-06-17 | $31.05 | $31.51 | $30.55 | $31.16 | $31.16 | 73,874 |
2022-06-16 | $29.17 | $30.88 | $29.00 | $30.88 | $30.88 | 30,528 |
2022-06-15 | $30.05 | $30.48 | $29.52 | $30.48 | $30.48 | 36,765 |
2022-06-14 | $30.37 | $30.51 | $29.20 | $29.34 | $29.34 | 42,799 |
2022-06-13 | $30.81 | $30.92 | $29.60 | $30.18 | $30.18 | 51,967 |
2022-06-10 | $32.44 | $32.60 | $31.70 | $32.15 | $32.15 | 46,185 |
2022-06-09 | $32.21 | $32.64 | $32.20 | $32.52 | $32.52 | 63,185 |
2022-06-08 | $32.66 | $32.88 | $32.32 | $32.32 | $32.32 | 35,370 |
2022-06-07 | $32.63 | $33.20 | $32.63 | $32.87 | $32.87 | 12,480 |
2022-06-06 | $32.94 | $32.99 | $32.21 | $32.21 | $32.21 | 52,431 |
2022-06-03 | $32.85 | $33.39 | $32.85 | $33.39 | $33.39 | 24,660 |
2022-06-02 | $33.82 | $33.82 | $33.20 | $33.56 | $33.56 | 13,878 |
2022-06-01 | $33.96 | $34.20 | $33.30 | $33.56 | $33.56 | 23,959 |
2022-05-31 | $33.97 | $34.00 | $33.29 | $33.65 | $33.65 | 64,850 |
2022-05-27 | $35.29 | $35.45 | $34.81 | $34.81 | $34.81 | 30,533 |
2022-05-26 | $34.92 | $35.06 | $34.46 | $34.94 | $34.94 | 25,451 |
2022-05-25 | $35.43 | $35.43 | $34.93 | $35.26 | $35.26 | 41,421 |
2022-05-24 | $34.48 | $35.41 | $34.48 | $34.97 | $34.97 | 75,002 |
2022-05-23 | $34.33 | $34.56 | $33.65 | $33.65 | $33.65 | 55,860 |
2022-05-20 | $34.00 | $35.00 | $33.98 | $34.83 | $34.83 | 57,170 |
2022-05-19 | $34.91 | $34.92 | $33.86 | $33.97 | $33.97 | 38,390 |
2022-05-18 | $32.70 | $33.86 | $32.65 | $33.86 | $33.86 | 27,105 |
2022-05-17 | $32.67 | $33.01 | $32.47 | $32.49 | $32.49 | 13,501 |
2022-05-16 | $33.53 | $33.84 | $33.28 | $33.28 | $33.28 | 23,204 |
2022-05-13 | $33.98 | $34.03 | $33.32 | $33.40 | $33.40 | 39,341 |
2022-05-12 | $34.59 | $34.94 | $34.40 | $34.40 | $34.40 | 38,419 |
2022-05-11 | $32.72 | $34.49 | $32.70 | $34.48 | $34.48 | 34,611 |
2022-05-10 | $33.40 | $33.91 | $33.19 | $33.26 | $33.26 | 43,594 |
2022-05-09 | $31.82 | $32.64 | $31.52 | $32.64 | $32.64 | 70,556 |
2022-05-06 | $32.34 | $32.83 | $31.99 | $32.11 | $32.11 | 35,831 |
2022-05-05 | $33.62 | $33.64 | $32.36 | $33.07 | $33.07 | 53,108 |
2022-05-04 | $34.64 | $35.09 | $34.28 | $34.94 | $34.94 | 34,558 |
2022-05-03 | $35.24 | $35.39 | $34.58 | $34.63 | $34.63 | 35,567 |
2022-05-02 | $34.51 | $34.75 | $34.03 | $34.20 | $34.20 | 60,612 |
2022-04-29 | $35.32 | $36.22 | $35.03 | $35.31 | $35.31 | 53,724 |
2022-04-28 | $35.89 | $36.35 | $35.62 | $36.29 | $36.29 | 31,889 |
2022-04-27 | $37.05 | $37.05 | $35.95 | $36.27 | $36.27 | 89,516 |
2022-04-26 | $37.20 | $37.45 | $36.80 | $37.15 | $37.15 | 88,311 |
2022-04-25 | $36.63 | $36.98 | $36.40 | $36.43 | $36.43 | 73,187 |
2022-04-22 | $35.79 | $36.33 | $35.50 | $35.79 | $35.79 | 24,167 |
2022-04-21 | $36.22 | $36.22 | $35.25 | $36.13 | $36.13 | 34,054 |
2022-04-20 | $35.93 | $36.75 | $35.66 | $36.74 | $36.74 | 40,687 |
2022-04-19 | $35.24 | $35.51 | $34.98 | $35.35 | $35.35 | 48,347 |
2022-04-18 | $36.30 | $36.40 | $35.65 | $35.85 | $35.85 | 24,195 |
2022-04-14 | $37.48 | $37.48 | $36.01 | $36.20 | $36.20 | 26,504 |
2022-04-13 | $37.66 | $38.29 | $37.61 | $37.64 | $37.64 | 104,006 |
2022-04-12 | $38.10 | $38.31 | $37.33 | $37.59 | $37.59 | 133,395 |
2022-04-11 | $38.05 | $38.27 | $37.33 | $37.67 | $37.67 | 56,481 |
2022-04-08 | $39.06 | $39.19 | $38.42 | $38.81 | $38.81 | 20,893 |
2022-04-07 | $39.56 | $39.76 | $39.12 | $39.75 | $39.75 | 36,338 |
2022-04-06 | $39.72 | $40.60 | $39.66 | $40.52 | $40.52 | 33,363 |
2022-04-05 | $42.53 | $42.53 | $40.96 | $41.09 | $41.09 | 30,477 |
2022-04-04 | $43.25 | $43.55 | $42.57 | $43.07 | $43.07 | 17,634 |
2022-04-01 | $42.03 | $43.90 | $41.76 | $43.52 | $43.52 | 88,041 |
2022-03-31 | $43.23 | $43.56 | $42.43 | $43.00 | $43.00 | 184,594 |
2022-03-30 | $42.02 | $43.22 | $41.91 | $43.09 | $43.09 | 15,112 |
2022-03-29 | $42.42 | $42.98 | $41.77 | $42.49 | $42.49 | 31,072 |
2022-03-28 | $41.51 | $42.22 | $41.35 | $41.77 | $41.77 | 25,274 |
2022-03-25 | $41.68 | $41.68 | $40.40 | $41.17 | $41.17 | 23,512 |
2022-03-24 | $41.78 | $42.70 | $41.74 | $42.19 | $42.19 | 27,425 |
2022-03-23 | $41.65 | $42.97 | $41.27 | $42.97 | $42.97 | 29,828 |
2022-03-22 | $41.37 | $41.48 | $40.95 | $41.10 | $41.10 | 26,725 |
2022-03-21 | $42.84 | $42.97 | $42.06 | $42.27 | $42.27 | 11,277 |
2022-03-18 | $43.72 | $44.31 | $43.72 | $44.22 | $44.22 | 8,201 |
2022-03-17 | $43.93 | $43.93 | $42.81 | $43.22 | $43.22 | 115,232 |
2022-03-16 | $43.24 | $43.99 | $42.21 | $43.93 | $43.93 | 18,422 |
2022-03-15 | $43.97 | $44.04 | $42.88 | $43.03 | $43.03 | 17,924 |
2022-03-14 | $43.95 | $43.95 | $43.07 | $43.17 | $43.17 | 125,012 |
2022-03-11 | $44.89 | $45.56 | $44.89 | $45.39 | $45.39 | 107,260 |
2022-03-10 | $45.28 | $45.44 | $44.40 | $45.02 | $45.02 | 37,327 |
2022-03-09 | $46.88 | $46.88 | $46.11 | $46.35 | $46.35 | 11,140 |
2022-03-08 | $47.17 | $47.54 | $46.87 | $47.33 | $47.33 | 20,939 |
2022-03-07 | $48.23 | $49.04 | $48.04 | $48.27 | $48.27 | 99,413 |
2022-03-04 | $49.09 | $49.47 | $48.66 | $49.00 | $49.00 | 15,399 |
2022-03-03 | $47.01 | $47.79 | $46.82 | $47.44 | $47.44 | 200,619 |
2022-03-02 | $48.85 | $48.98 | $46.39 | $46.41 | $46.41 | 13,944 |
2022-03-01 | $48.96 | $50.30 | $48.96 | $49.89 | $49.89 | 46,422 |
2022-02-28 | $47.39 | $48.90 | $47.39 | $48.66 | $48.66 | 108,809 |
2022-02-25 | $46.63 | $46.98 | $46.30 | $46.74 | $46.74 | 104,520 |
2022-02-24 | $47.61 | $48.42 | $46.37 | $46.62 | $46.62 | 26,840 |
2022-02-23 | $47.23 | $47.24 | $46.53 | $46.59 | $46.59 | 16,791 |
2022-02-22 | $47.25 | $47.84 | $47.13 | $47.83 | $47.83 | 79,449 |
2022-02-18 | $47.11 | $47.64 | $46.97 | $47.64 | $47.64 | 26,372 |
2022-02-17 | $46.39 | $47.15 | $46.31 | $46.74 | $46.74 | 114,104 |
2022-02-16 | $46.07 | $46.07 | $45.00 | $45.92 | $45.92 | 52,039 |
2022-02-15 | $45.84 | $45.99 | $45.39 | $45.39 | $45.39 | 89,608 |
2022-02-14 | $46.92 | $47.18 | $46.12 | $46.41 | $46.41 | 82,658 |
2022-02-11 | $46.70 | $47.79 | $45.79 | $47.67 | $47.67 | 135,111 |
2022-02-10 | $47.25 | $47.29 | $46.05 | $46.35 | $46.35 | 25,204 |
2022-02-09 | $48.07 | $48.52 | $47.74 | $47.84 | $47.84 | 11,170 |
2022-02-08 | $47.67 | $47.96 | $47.36 | $47.65 | $47.65 | 13,521 |
2022-02-07 | $48.13 | $48.46 | $47.95 | $48.35 | $48.35 | 18,650 |
2022-02-04 | $48.91 | $48.91 | $48.00 | $48.30 | $48.30 | 12,257 |
2022-02-03 | $49.25 | $49.91 | $49.18 | $49.78 | $49.78 | 21,980 |
2022-02-02 | $50.33 | $51.27 | $50.33 | $50.57 | $50.57 | 20,532 |
2022-02-01 | $50.59 | $50.75 | $49.77 | $50.22 | $50.22 | 84,623 |
2022-01-31 | $50.30 | $50.83 | $50.25 | $50.59 | $50.59 | 196,030 |
2022-01-28 | $50.22 | $51.14 | $50.18 | $51.00 | $51.00 | 10,399 |
2022-01-27 | $50.51 | $51.15 | $50.51 | $50.97 | $50.97 | 13,674 |
2022-01-26 | $50.36 | $50.52 | $49.19 | $49.26 | $49.26 | 9,748 |
2022-01-25 | $51.03 | $51.25 | $50.20 | $50.32 | $50.32 | 14,382 |
2022-01-24 | $51.88 | $51.94 | $50.61 | $50.61 | $50.61 | 41,475 |
2022-01-21 | $51.21 | $51.62 | $50.99 | $51.43 | $51.43 | 14,102 |
2022-01-20 | $49.84 | $50.29 | $49.75 | $50.29 | $50.29 | 14,201 |
2022-01-19 | $49.22 | $50.01 | $49.16 | $49.65 | $49.65 | 22,713 |
2022-01-18 | $49.47 | $49.67 | $48.87 | $48.95 | $48.95 | 25,932 |
2022-01-14 | $51.35 | $51.35 | $50.22 | $50.33 | $50.33 | 15,337 |
2022-01-13 | $51.28 | $52.01 | $51.17 | $51.96 | $51.96 | 9,077 |
2022-01-12 | $51.50 | $51.71 | $51.04 | $51.08 | $51.08 | 11,435 |
2022-01-11 | $50.98 | $51.46 | $50.93 | $51.46 | $51.46 | 10,424 |
2022-01-10 | $50.00 | $50.80 | $49.86 | $50.70 | $50.70 | 24,489 |
2022-01-07 | $51.16 | $51.16 | $49.97 | $50.46 | $50.46 | 29,946 |
2022-01-06 | $50.58 | $51.26 | $50.53 | $51.26 | $51.26 | 84,484 |
2022-01-05 | $51.81 | $51.82 | $50.84 | $51.00 | $51.00 | 14,456 |
2022-01-04 | $51.54 | $51.80 | $50.87 | $51.45 | $51.45 | 36,026 |
2022-01-03 | $51.92 | $54.02 | $51.92 | $52.01 | $52.01 | 176,260 |
2021-12-31 | $54.59 | $55.39 | $54.36 | $54.44 | $54.44 | 53,125 |
2021-12-30 | $54.13 | $54.63 | $53.63 | $54.63 | $54.63 | 10,391 |
2021-12-29 | $54.05 | $54.19 | $53.58 | $53.71 | $53.71 | 44,274 |
2021-12-28 | $55.91 | $55.93 | $54.73 | $54.94 | $54.94 | 10,636 |
2021-12-27 | $54.51 | $55.46 | $54.51 | $55.34 | $55.34 | 25,221 |
2021-12-23 | $54.80 | $55.28 | $54.80 | $55.19 | $55.19 | 7,238 |
2021-12-22 | $55.97 | $56.12 | $55.55 | $56.11 | $56.11 | 612,633 |
2021-12-21 | $54.82 | $55.62 | $54.47 | $55.51 | $55.51 | 139,767 |
2021-12-20 | $57.07 | $57.07 | $55.94 | $56.06 | $56.06 | 599,715 |
2021-12-17 | $56.67 | $56.95 | $56.52 | $56.81 | $56.81 | 105,848 |
2021-12-16 | $56.13 | $56.13 | $55.30 | $55.53 | $55.53 | 18,578 |
2021-12-15 | $55.81 | $56.52 | $55.54 | $55.79 | $55.79 | 11,512 |
2021-12-14 | $56.33 | $56.84 | $55.88 | $56.68 | $56.68 | 33,575 |
2021-12-13 | $56.53 | $57.01 | $56.50 | $56.83 | $56.83 | 21,499 |
2021-12-10 | $56.05 | $56.20 | $55.26 | $55.36 | $55.36 | 46,721 |
2021-12-09 | $55.61 | $55.99 | $55.01 | $55.61 | $55.61 | 32,644 |
2021-12-08 | $56.45 | $56.52 | $54.94 | $54.94 | $54.94 | 42,245 |
2021-12-07 | $57.39 | $57.83 | $56.72 | $56.88 | $56.88 | 110,161 |
2021-12-06 | $59.41 | $59.48 | $57.54 | $57.91 | $57.91 | 46,817 |
2021-12-03 | $57.50 | $60.00 | $57.17 | $59.46 | $59.46 | 79,905 |
2021-12-02 | $58.35 | $58.43 | $57.45 | $58.00 | $58.00 | 37,344 |
2021-12-01 | $56.74 | $57.86 | $55.73 | $57.86 | $57.86 | 258,414 |
2021-11-30 | $56.70 | $57.52 | $56.27 | $57.31 | $57.31 | 140,411 |
2021-11-29 | $55.01 | $55.75 | $54.63 | $55.64 | $55.64 | 36,799 |
2021-11-26 | $55.09 | $56.53 | $55.09 | $56.30 | $56.30 | 70,411 |
2021-11-24 | $52.29 | $53.72 | $52.25 | $53.69 | $53.69 | 13,778 |
2021-11-23 | $53.16 | $53.27 | $52.07 | $52.07 | $52.07 | 19,868 |
2021-11-22 | $54.23 | $54.50 | $53.26 | $53.72 | $53.72 | 18,878 |
2021-11-19 | $54.58 | $55.06 | $54.55 | $54.94 | $54.94 | 22,504 |
2021-11-18 | $53.23 | $53.85 | $53.23 | $53.74 | $53.74 | 9,348 |
2021-11-17 | $52.22 | $53.40 | $52.15 | $53.40 | $53.40 | 25,077 |
2021-11-16 | $52.98 | $53.44 | $52.41 | $52.62 | $52.62 | 30,377 |
2021-11-15 | $54.02 | $54.02 | $52.68 | $52.78 | $52.78 | 28,023 |
2021-11-12 | $54.67 | $54.89 | $53.82 | $54.26 | $54.26 | 8,857 |
2021-11-11 | $54.73 | $55.10 | $54.60 | $54.98 | $54.98 | 5,136 |
2021-11-10 | $56.90 | $56.90 | $54.17 | $54.77 | $54.77 | 37,373 |
2021-11-09 | $56.68 | $57.36 | $56.66 | $56.93 | $56.93 | 25,307 |
2021-11-08 | $55.61 | $55.62 | $55.15 | $55.39 | $55.39 | 15,951 |
2021-11-05 | $55.17 | $55.90 | $54.73 | $55.69 | $55.69 | 82,528 |
2021-11-04 | $53.14 | $54.11 | $53.14 | $54.01 | $54.01 | 27,922 |
2021-11-03 | $54.69 | $54.69 | $52.94 | $52.94 | $52.94 | 44,256 |
2021-11-02 | $53.62 | $54.37 | $53.62 | $54.02 | $54.02 | 16,881 |
2021-11-01 | $53.13 | $53.85 | $53.09 | $53.65 | $53.65 | 57,232 |
2021-10-29 | $53.53 | $54.66 | $53.53 | $54.39 | $54.39 | 78,503 |
2021-10-28 | $54.39 | $54.69 | $53.88 | $54.08 | $54.08 | 6,892 |
2021-10-27 | $53.44 | $54.63 | $53.21 | $54.39 | $54.39 | 22,859 |
2021-10-26 | $52.13 | $52.50 | $51.80 | $52.46 | $52.46 | 9,764 |
2021-10-25 | $51.57 | $51.97 | $51.56 | $51.69 | $51.69 | 16,920 |
2021-10-22 | $51.36 | $51.93 | $51.35 | $51.76 | $51.76 | 18,286 |
2021-10-21 | $50.96 | $51.10 | $50.44 | $50.80 | $50.80 | 22,153 |
2021-10-20 | $51.34 | $51.41 | $50.65 | $50.86 | $50.86 | 18,967 |
2021-10-19 | $52.01 | $52.06 | $51.60 | $51.61 | $51.61 | 15,089 |
2021-10-18 | $52.53 | $53.21 | $52.32 | $53.01 | $53.01 | 14,215 |
2021-10-15 | $52.27 | $52.55 | $52.19 | $52.47 | $52.47 | 35,467 |
2021-10-14 | $52.74 | $53.24 | $52.49 | $53.20 | $53.20 | 25,606 |
2021-10-13 | $52.06 | $52.84 | $52.06 | $52.81 | $52.81 | 17,658 |
2021-10-12 | $50.82 | $51.76 | $50.67 | $51.76 | $51.76 | 25,151 |
2021-10-11 | $50.07 | $50.25 | $50.00 | $50.04 | $50.04 | 27,655 |
2021-10-08 | $50.47 | $50.51 | $50.03 | $50.29 | $50.29 | 21,173 |
2021-10-07 | $51.23 | $51.32 | $50.82 | $50.98 | $50.98 | 31,922 |
2021-10-06 | $51.82 | $52.20 | $51.81 | $52.14 | $52.14 | 58,622 |
2021-10-05 | $52.27 | $52.34 | $51.45 | $51.56 | $51.56 | 92,420 |
2021-10-04 | $52.30 | $52.87 | $51.97 | $52.54 | $52.54 | 129,690 |
2021-10-01 | $52.45 | $52.83 | $52.04 | $52.81 | $52.81 | 66,105 |
2021-09-30 | $51.83 | $52.05 | $51.52 | $52.05 | $52.05 | 97,394 |
2021-09-29 | $52.29 | $52.64 | $51.52 | $52.01 | $52.01 | 59,865 |
2021-09-28 | $51.99 | $52.43 | $51.46 | $51.75 | $51.75 | 176,371 |
2021-09-27 | $53.15 | $53.79 | $53.13 | $53.47 | $53.47 | 24,152 |
2021-09-24 | $54.50 | $54.52 | $53.77 | $53.86 | $53.86 | 67,663 |
2021-09-23 | $56.51 | $56.51 | $54.95 | $54.95 | $54.95 | 64,938 |
2021-09-22 | $56.77 | $57.52 | $56.60 | $57.52 | $57.52 | 35,037 |
2021-09-21 | $56.70 | $56.90 | $56.38 | $56.86 | $56.86 | 39,808 |
2021-09-20 | $56.61 | $57.16 | $56.40 | $56.95 | $56.95 | 59,648 |
2021-09-17 | $55.56 | $55.63 | $55.27 | $55.60 | $55.60 | 27,109 |
2021-09-16 | $55.97 | $56.51 | $55.86 | $56.15 | $56.15 | 37,043 |
2021-09-15 | $57.14 | $57.14 | $56.17 | $56.66 | $56.66 | 43,769 |
2021-09-14 | $56.04 | $57.39 | $55.95 | $57.02 | $57.02 | 70,729 |
2021-09-13 | $55.50 | $55.79 | $55.41 | $55.75 | $55.75 | 40,798 |
2021-09-10 | $55.43 | $55.58 | $54.83 | $55.08 | $55.08 | 23,526 |
2021-09-09 | $54.90 | $56.15 | $54.71 | $55.99 | $55.99 | 63,899 |
2021-09-08 | $54.53 | $54.86 | $54.34 | $54.67 | $54.67 | 67,687 |
2021-09-07 | $54.33 | $54.37 | $53.80 | $54.02 | $54.02 | 53,904 |
2021-09-03 | $54.95 | $54.97 | $54.70 | $54.91 | $54.91 | 39,925 |
2021-09-02 | $55.68 | $55.89 | $55.36 | $55.87 | $55.87 | 33,769 |
2021-09-01 | $55.76 | $55.76 | $55.09 | $55.41 | $55.41 | 223,168 |
2021-08-31 | $55.88 | $56.13 | $55.06 | $55.33 | $55.33 | 51,609 |
2021-08-30 | $55.42 | $56.03 | $55.36 | $56.00 | $56.00 | 34,359 |
2021-08-27 | $55.04 | $55.75 | $54.98 | $55.73 | $55.73 | 65,338 |
2021-08-26 | $54.63 | $55.04 | $54.48 | $55.04 | $55.04 | 45,443 |
2021-08-25 | $55.56 | $55.63 | $54.43 | $54.68 | $54.68 | 104,084 |
2021-08-24 | $55.97 | $56.14 | $55.61 | $55.66 | $55.66 | 62,340 |
2021-08-23 | $56.51 | $56.52 | $56.10 | $56.48 | $56.48 | 164,004 |
2021-08-20 | $56.61 | $56.74 | $56.31 | $56.51 | $56.51 | 71,255 |
2021-08-19 | $56.41 | $56.44 | $56.05 | $56.43 | $56.43 | 94,732 |
2021-08-18 | $55.15 | $55.68 | $54.99 | $55.65 | $55.65 | 32,710 |
2021-08-17 | $55.31 | $55.56 | $55.21 | $55.32 | $55.32 | 27,247 |
2021-08-16 | $55.55 | $56.02 | $55.28 | $55.34 | $55.34 | 44,068 |
2021-08-13 | $53.84 | $55.01 | $53.84 | $54.99 | $54.99 | 40,853 |
2021-08-12 | $53.29 | $53.53 | $52.84 | $53.42 | $53.42 | 28,950 |
2021-08-11 | $53.51 | $54.00 | $52.64 | $53.54 | $53.54 | 48,157 |
2021-08-10 | $54.30 | $54.33 | $53.64 | $53.65 | $53.65 | 18,904 |
2021-08-09 | $54.72 | $55.06 | $54.12 | $54.12 | $54.12 | 36,128 |
2021-08-06 | $54.93 | $55.19 | $54.45 | $54.51 | $54.51 | 37,179 |
2021-08-05 | $56.63 | $56.75 | $56.26 | $56.38 | $56.38 | 10,958 |
2021-08-04 | $57.36 | $57.50 | $56.05 | $57.00 | $57.00 | 40,793 |
2021-08-03 | $56.79 | $57.04 | $56.50 | $56.69 | $56.69 | 39,221 |
2021-08-02 | $55.79 | $56.98 | $55.62 | $56.71 | $56.71 | 135,671 |
2021-07-30 | $55.45 | $55.85 | $55.45 | $55.73 | $55.73 | 31,801 |
2021-07-29 | $55.16 | $55.50 | $55.06 | $55.19 | $55.19 | 37,677 |
2021-07-28 | $55.12 | $55.78 | $54.96 | $55.77 | $55.77 | 25,578 |
2021-07-27 | $55.57 | $55.80 | $55.40 | $55.80 | $55.80 | 93,512 |
2021-07-26 | $55.33 | $55.33 | $54.55 | $54.62 | $54.62 | 16,025 |
2021-07-23 | $54.51 | $55.03 | $54.48 | $54.98 | $54.98 | 64,280 |
2021-07-22 | $54.56 | $55.87 | $54.56 | $55.70 | $55.70 | 30,168 |
2021-07-21 | $54.76 | $54.84 | $54.17 | $54.70 | $54.70 | 44,671 |
2021-07-20 | $58.03 | $58.14 | $55.92 | $56.05 | $56.05 | 43,920 |
2021-07-19 | $56.83 | $57.51 | $56.62 | $57.19 | $57.19 | 53,442 |
2021-07-16 | $54.16 | $54.87 | $54.16 | $54.82 | $54.82 | 43,134 |
2021-07-15 | $54.63 | $55.06 | $53.94 | $54.98 | $54.98 | 29,790 |
2021-07-14 | $53.15 | $53.85 | $53.12 | $53.85 | $53.85 | 26,799 |
2021-07-13 | $53.76 | $54.21 | $52.27 | $52.61 | $52.61 | 37,958 |
2021-07-12 | $53.99 | $53.99 | $53.34 | $53.44 | $53.44 | 80,243 |
2021-07-09 | $53.84 | $53.86 | $53.55 | $53.58 | $53.58 | 39,101 |
2021-07-08 | $55.31 | $55.75 | $54.85 | $55.17 | $55.17 | 49,219 |
2021-07-07 | $54.28 | $55.03 | $54.18 | $54.67 | $54.67 | 29,447 |
2021-07-06 | $52.90 | $53.81 | $52.90 | $53.69 | $53.69 | 31,515 |
2021-07-02 | $51.93 | $52.57 | $51.90 | $52.57 | $52.57 | 69,031 |
2021-07-01 | $51.78 | $51.97 | $51.42 | $51.84 | $51.84 | 161,047 |
2021-06-30 | $51.83 | $52.30 | $51.79 | $51.85 | $51.85 | 39,031 |
2021-06-29 | $51.03 | $51.43 | $50.99 | $51.41 | $51.41 | 13,487 |
2021-06-28 | $50.72 | $51.42 | $50.72 | $51.24 | $51.24 | 26,511 |
2021-06-25 | $51.17 | $51.17 | $49.80 | $50.25 | $50.25 | 23,396 |
2021-06-24 | $51.22 | $51.47 | $51.19 | $51.27 | $51.27 | 22,508 |
2021-06-23 | $51.05 | $51.15 | $50.72 | $51.08 | $51.08 | 8,157 |
2021-06-22 | $50.39 | $51.42 | $50.34 | $51.39 | $51.39 | 33,751 |
2021-06-21 | $51.96 | $52.01 | $51.00 | $51.17 | $51.17 | 93,505 |
2021-06-18 | $51.82 | $52.96 | $51.79 | $52.91 | $52.91 | 24,961 |
2021-06-17 | $50.17 | $52.24 | $50.01 | $51.03 | $51.03 | 74,402 |
2021-06-16 | $49.89 | $50.02 | $48.90 | $49.49 | $49.49 | 36,660 |
2021-06-15 | $49.42 | $49.62 | $49.32 | $49.61 | $49.61 | 15,452 |
2021-06-14 | $50.28 | $50.28 | $49.56 | $49.72 | $49.72 | 41,239 |
2021-06-11 | $50.53 | $50.55 | $50.17 | $50.47 | $50.47 | 16,242 |
2021-06-10 | $49.48 | $50.67 | $49.37 | $50.67 | $50.67 | 49,005 |
2021-06-09 | $50.15 | $50.37 | $49.80 | $50.06 | $50.06 | 69,742 |
2021-06-08 | $49.27 | $49.31 | $49.12 | $49.19 | $49.19 | 34,920 |
2021-06-07 | $48.65 | $48.65 | $48.47 | $48.53 | $48.53 | 12,213 |
2021-06-04 | $47.89 | $48.79 | $47.89 | $48.79 | $48.79 | 17,522 |
2021-06-03 | $47.89 | $47.89 | $47.46 | $47.55 | $47.55 | 12,280 |
2021-06-02 | $47.90 | $48.04 | $47.75 | $47.92 | $47.92 | 32,883 |
2021-06-01 | $47.51 | $47.93 | $47.25 | $47.82 | $47.82 | 79,557 |
2021-05-28 | $47.93 | $48.25 | $47.70 | $47.71 | $47.71 | 56,057 |
2021-05-27 | $47.76 | $47.87 | $47.46 | $47.86 | $47.86 | 164,443 |
2021-05-26 | $48.56 | $48.68 | $48.04 | $48.28 | $48.28 | 10,156 |
2021-05-25 | $47.90 | $48.37 | $47.89 | $48.37 | $48.37 | 39,320 |
2021-05-24 | $47.37 | $47.80 | $47.30 | $47.49 | $47.49 | 11,218 |
2021-05-21 | $47.12 | $47.22 | $46.78 | $47.22 | $47.22 | 32,821 |
2021-05-20 | $46.53 | $46.95 | $46.52 | $46.85 | $46.85 | 6,870 |
2021-05-19 | $46.35 | $46.88 | $45.80 | $46.16 | $46.16 | 78,322 |
2021-05-18 | $46.20 | $46.41 | $46.13 | $46.36 | $46.36 | 51,746 |
2021-05-17 | $46.62 | $46.75 | $46.51 | $46.59 | $46.59 | 42,766 |
2021-05-14 | $46.40 | $46.70 | $46.24 | $46.70 | $46.70 | 50,606 |
2021-05-13 | $45.99 | $46.30 | $45.89 | $45.97 | $45.97 | 35,785 |
2021-05-12 | $46.57 | $46.60 | $45.72 | $45.85 | $45.85 | 47,111 |
2021-05-11 | $46.90 | $47.08 | $46.77 | $46.81 | $46.81 | 52,573 |
2021-05-10 | $48.09 | $48.18 | $47.27 | $47.31 | $47.31 | 15,997 |
2021-05-07 | $48.94 | $49.31 | $48.09 | $48.29 | $48.29 | 77,465 |
2021-05-06 | $48.42 | $49.00 | $48.42 | $48.76 | $48.76 | 6,306 |
2021-05-05 | $48.12 | $48.76 | $48.12 | $48.62 | $48.62 | 16,200 |
2021-05-04 | $48.55 | $49.00 | $48.31 | $48.43 | $48.43 | 41,680 |
2021-05-03 | $47.86 | $48.54 | $47.71 | $47.84 | $47.84 | 32,636 |
2021-04-30 | $47.65 | $47.78 | $47.42 | $47.74 | $47.74 | 9,486 |
2021-04-29 | $46.98 | $47.55 | $46.81 | $47.55 | $47.55 | 4,104 |
2021-04-28 | $47.77 | $47.91 | $47.52 | $47.88 | $47.88 | 16,503 |
2021-04-27 | $48.54 | $48.56 | $47.67 | $47.84 | $47.84 | 42,378 |
2021-04-26 | $48.81 | $48.99 | $48.66 | $48.66 | $48.66 | 15,544 |
2021-04-23 | $48.98 | $49.00 | $48.36 | $48.71 | $48.71 | 25,263 |
2021-04-22 | $48.71 | $48.97 | $48.23 | $48.97 | $48.97 | 15,980 |
2021-04-21 | $48.44 | $48.60 | $48.10 | $48.60 | $48.60 | 35,374 |
2021-04-20 | $47.64 | $48.56 | $47.64 | $48.44 | $48.44 | 29,390 |
2021-04-19 | $47.84 | $48.19 | $47.75 | $47.94 | $47.94 | 6,107 |
2021-04-16 | $48.09 | $48.48 | $48.02 | $48.24 | $48.24 | 68,962 |
2021-04-15 | $48.39 | $49.41 | $48.39 | $48.95 | $48.95 | 39,963 |
2021-04-14 | $47.38 | $47.49 | $47.12 | $47.41 | $47.41 | 43,529 |
2021-04-13 | $46.89 | $47.68 | $46.85 | $47.68 | $47.68 | 46,051 |
2021-04-12 | $47.03 | $47.03 | $46.79 | $46.93 | $46.93 | 31,889 |
2021-04-09 | $46.98 | $47.28 | $46.81 | $47.06 | $47.06 | 7,603 |
2021-04-08 | $47.12 | $47.36 | $47.01 | $47.36 | $47.36 | 32,484 |
2021-04-07 | $47.04 | $47.33 | $46.60 | $46.68 | $46.68 | 56,519 |
2021-04-06 | $46.86 | $47.29 | $46.73 | $47.26 | $47.26 | 23,231 |
2021-04-05 | $46.41 | $46.61 | $45.96 | $46.61 | $46.61 | 50,914 |
2021-04-01 | $46.41 | $47.08 | $46.22 | $47.05 | $47.05 | 60,509 |
2021-03-31 | $46.12 | $46.32 | $45.42 | $45.67 | $45.67 | 36,379 |
2021-03-30 | $45.45 | $46.10 | $45.28 | $46.04 | $46.04 | 43,093 |
2021-03-29 | $46.53 | $46.53 | $45.21 | $45.57 | $45.57 | 21,352 |
2021-03-26 | $46.21 | $46.69 | $46.16 | $46.39 | $46.39 | 16,637 |
2021-03-25 | $47.57 | $47.59 | $46.69 | $46.74 | $46.74 | 13,116 |
2021-03-24 | $46.67 | $47.44 | $46.10 | $47.40 | $47.40 | 63,761 |
2021-03-23 | $46.32 | $46.96 | $46.15 | $46.93 | $46.93 | 25,034 |
2021-03-22 | $45.72 | $46.12 | $45.53 | $46.05 | $46.05 | 19,157 |
2021-03-19 | $44.62 | $45.00 | $44.52 | $44.97 | $44.97 | 44,535 |
2021-03-18 | $44.13 | $44.86 | $44.12 | $44.57 | $44.57 | 28,350 |
2021-03-17 | $45.35 | $45.51 | $44.79 | $45.51 | $45.51 | 46,237 |
2021-03-16 | $46.61 | $46.68 | $45.77 | $46.14 | $46.14 | 43,108 |
2021-03-15 | $46.26 | $46.65 | $46.24 | $46.47 | $46.47 | 61,654 |
2021-03-12 | $46.24 | $46.24 | $45.72 | $45.99 | $45.99 | 60,160 |
2021-03-11 | $48.14 | $48.27 | $47.77 | $48.07 | $48.07 | 22,585 |
2021-03-10 | $48.57 | $48.69 | $48.26 | $48.67 | $48.67 | 12,066 |
2021-03-09 | $48.24 | $48.58 | $48.01 | $48.52 | $48.52 | 54,898 |
2021-03-08 | $47.90 | $47.90 | $47.19 | $47.22 | $47.22 | 41,282 |
2021-03-05 | $47.49 | $48.15 | $47.41 | $48.03 | $48.03 | 57,074 |
2021-03-04 | $48.49 | $48.60 | $47.34 | $47.83 | $47.83 | 55,209 |
2021-03-03 | $48.41 | $48.77 | $47.99 | $48.43 | $48.43 | 52,630 |
2021-03-02 | $49.14 | $49.53 | $49.00 | $49.52 | $49.52 | 16,829 |
2021-03-01 | $49.23 | $49.68 | $48.81 | $49.51 | $49.51 | 103,940 |
2021-02-26 | $49.13 | $50.93 | $48.51 | $50.93 | $50.93 | 77,577 |
2021-02-25 | $48.35 | $48.61 | $46.19 | $47.73 | $47.73 | 114,848 |
2021-02-24 | $48.31 | $49.48 | $48.05 | $49.36 | $49.36 | 43,831 |
2021-02-23 | $49.77 | $50.26 | $49.58 | $49.92 | $49.92 | 26,863 |
2021-02-22 | $50.83 | $51.27 | $49.93 | $50.22 | $50.22 | 37,810 |
2021-02-19 | $51.56 | $51.70 | $50.67 | $50.98 | $50.98 | 32,655 |
2021-02-18 | $51.97 | $52.61 | $51.77 | $52.40 | $52.40 | 20,304 |
2021-02-17 | $52.89 | $53.06 | $52.28 | $52.79 | $52.79 | 14,738 |
2021-02-16 | $52.38 | $52.65 | $51.97 | $52.18 | $52.18 | 71,600 |
2021-02-12 | $54.17 | $54.30 | $53.76 | $53.76 | $53.76 | 29,767 |
2021-02-11 | $55.66 | $55.70 | $55.00 | $55.17 | $55.17 | 40,638 |
2021-02-10 | $55.41 | $55.71 | $55.27 | $55.71 | $55.71 | 36,516 |
2021-02-09 | $55.45 | $55.59 | $54.95 | $55.01 | $55.01 | 23,520 |
2021-02-08 | $54.67 | $55.39 | $54.48 | $54.90 | $54.90 | 25,938 |
2021-02-05 | $55.25 | $55.45 | $54.45 | $54.45 | $54.45 | 30,445 |
2021-02-04 | $55.39 | $55.51 | $55.10 | $55.38 | $55.38 | 26,306 |
2021-02-03 | $56.30 | $56.39 | $55.69 | $55.71 | $55.71 | 66,280 |
2021-02-02 | $56.52 | $56.76 | $56.34 | $56.76 | $56.76 | 26,825 |
2021-02-01 | $57.18 | $57.68 | $57.08 | $57.45 | $57.45 | 67,276 |
2021-01-29 | $56.92 | $57.60 | $56.83 | $57.40 | $57.40 | 74,456 |
2021-01-28 | $58.34 | $58.40 | $57.45 | $58.06 | $58.06 | 95,624 |
2021-01-27 | $58.93 | $59.23 | $58.60 | $58.72 | $58.72 | 57,127 |
2021-01-26 | $58.20 | $58.52 | $58.08 | $58.40 | $58.40 | 68,511 |
2021-01-25 | $57.96 | $58.59 | $57.90 | $58.53 | $58.53 | 42,382 |
2021-01-22 | $57.20 | $57.36 | $56.93 | $57.19 | $57.19 | 56,837 |
2021-01-21 | $56.97 | $57.06 | $56.71 | $56.86 | $56.86 | 20,572 |
2021-01-20 | $57.35 | $57.69 | $57.21 | $57.69 | $57.69 | 91,505 |
2021-01-19 | $57.07 | $57.62 | $56.99 | $57.58 | $57.58 | 132,334 |
2021-01-15 | $57.45 | $57.64 | $56.98 | $57.26 | $57.26 | 163,510 |
2021-01-14 | $57.87 | $57.89 | $56.52 | $56.83 | $56.83 | 93,057 |
2021-01-13 | $57.13 | $58.13 | $57.11 | $57.88 | $57.88 | 52,839 |
2021-01-12 | $56.48 | $56.73 | $55.84 | $56.63 | $56.63 | 101,350 |
2021-01-11 | $56.61 | $56.72 | $56.25 | $56.67 | $56.67 | 149,798 |
2021-01-08 | $57.00 | $59.10 | $56.46 | $56.90 | $56.90 | 101,448 |
2021-01-07 | $57.24 | $57.51 | $56.84 | $57.28 | $57.28 | 86,686 |
2021-01-06 | $58.83 | $58.83 | $57.65 | $58.34 | $58.34 | 76,459 |
2021-01-05 | $61.24 | $61.24 | $60.27 | $60.88 | $60.88 | 184,135 |
2021-01-04 | $61.07 | $62.20 | $60.91 | $61.72 | $61.72 | 138,804 |
2020-12-31 | $61.65 | $62.13 | $61.63 | $61.96 | $61.96 | 144,383 |
2020-12-30 | $61.17 | $61.65 | $61.13 | $61.63 | $61.63 | 50,279 |
2020-12-29 | $60.79 | $61.51 | $60.79 | $61.47 | $61.47 | 23,179 |
2020-12-28 | $60.83 | $61.63 | $60.57 | $61.58 | $61.58 | 30,872 |
2020-12-24 | $61.25 | $61.58 | $61.21 | $61.48 | $61.48 | 15,307 |
2020-12-23 | $61.00 | $61.11 | $60.22 | $61.09 | $61.09 | 56,401 |
2020-12-22 | $61.82 | $61.95 | $61.46 | $61.95 | $61.95 | 35,737 |
2020-12-21 | $61.48 | $61.60 | $60.95 | $61.32 | $61.32 | 52,024 |
2020-12-18 | $61.39 | $61.59 | $60.69 | $60.83 | $60.83 | 32,038 |
2020-12-17 | $62.24 | $62.49 | $60.97 | $61.19 | $61.19 | 45,428 |
2020-12-16 | $60.87 | $61.89 | $60.77 | $61.52 | $61.52 | 47,752 |
2020-12-15 | $61.81 | $62.25 | $61.56 | $61.86 | $61.86 | 46,753 |
2020-12-14 | $61.58 | $62.55 | $61.26 | $62.24 | $62.24 | 98,383 |
2020-12-11 | $62.51 | $63.11 | $62.32 | $62.60 | $62.60 | 100,983 |
2020-12-10 | $61.39 | $62.24 | $61.10 | $62.17 | $62.17 | 65,057 |
2020-12-09 | $60.89 | $61.46 | $60.47 | $61.07 | $61.07 | 156,539 |
2020-12-08 | $61.66 | $62.05 | $61.40 | $61.51 | $61.51 | 76,533 |
2020-12-07 | $60.75 | $61.13 | $60.63 | $60.93 | $60.93 | 154,759 |
2020-12-04 | $60.21 | $60.28 | $59.50 | $59.83 | $59.83 | 57,506 |
2020-12-03 | $61.18 | $61.82 | $60.96 | $61.67 | $61.67 | 97,719 |
2020-12-02 | $61.17 | $61.21 | $60.07 | $60.63 | $60.63 | 222,657 |
2020-12-01 | $62.49 | $62.61 | $61.02 | $61.68 | $61.68 | 198,132 |
2020-11-30 | $63.56 | $63.94 | $63.33 | $63.44 | $63.44 | 170,905 |
2020-11-27 | $63.24 | $63.72 | $63.24 | $63.70 | $63.70 | 35,916 |
2020-11-25 | $62.96 | $63.45 | $62.46 | $62.53 | $62.53 | 121,191 |
2020-11-24 | $63.58 | $63.58 | $62.77 | $62.93 | $62.93 | 99,388 |
2020-11-23 | $64.22 | $64.36 | $63.78 | $64.17 | $64.17 | 162,134 |
2020-11-20 | $63.97 | $64.75 | $63.87 | $64.74 | $64.74 | 65,506 |
2020-11-19 | $63.55 | $64.11 | $63.43 | $63.65 | $63.65 | 85,262 |
2020-11-18 | $63.13 | $63.16 | $62.32 | $63.03 | $63.03 | 145,611 |
2020-11-17 | $62.60 | $62.85 | $62.50 | $62.63 | $62.63 | 104,690 |
2020-11-16 | $61.71 | $62.15 | $61.66 | $61.79 | $61.79 | 92,290 |
2020-11-13 | $62.26 | $62.36 | $61.96 | $62.10 | $62.10 | 30,688 |
2020-11-12 | $61.10 | $62.33 | $61.05 | $62.33 | $62.33 | 51,894 |
2020-11-11 | $59.58 | $60.39 | $59.58 | $60.27 | $60.27 | 64,922 |
2020-11-10 | $59.68 | $60.28 | $59.57 | $59.87 | $59.87 | 54,855 |
2020-11-09 | $60.46 | $60.53 | $59.40 | $60.53 | $60.53 | 163,045 |
2020-11-06 | $63.34 | $63.53 | $62.89 | $63.22 | $63.22 | 43,210 |
2020-11-05 | $64.96 | $65.01 | $64.16 | $64.82 | $64.82 | 61,859 |
2020-11-04 | $65.02 | $65.43 | $64.18 | $64.55 | $64.55 | 67,104 |
2020-11-03 | $62.05 | $62.08 | $61.39 | $61.90 | $61.90 | 49,644 |
2020-11-02 | $62.66 | $62.98 | $62.43 | $62.63 | $62.63 | 142,319 |
2020-10-30 | $62.82 | $63.09 | $61.61 | $61.68 | $61.68 | 232,389 |
2020-10-29 | $64.18 | $64.27 | $62.44 | $63.00 | $63.00 | 62,713 |
2020-10-28 | $64.77 | $64.77 | $63.78 | $64.20 | $64.20 | 35,628 |
2020-10-27 | $63.73 | $64.06 | $63.50 | $64.04 | $64.04 | 16,346 |
2020-10-26 | $63.00 | $63.63 | $62.84 | $63.11 | $63.11 | 68,176 |
2020-10-23 | $61.11 | $62.09 | $61.11 | $62.05 | $62.05 | 29,005 |
2020-10-22 | $62.27 | $62.41 | $61.37 | $61.42 | $61.42 | 127,184 |
2020-10-21 | $62.75 | $63.15 | $62.39 | $62.65 | $62.65 | 40,139 |
2020-10-20 | $63.51 | $63.64 | $62.84 | $63.05 | $63.05 | 97,667 |
2020-10-19 | $64.11 | $64.44 | $63.75 | $64.32 | $64.32 | 20,558 |
2020-10-16 | $64.96 | $65.46 | $64.62 | $64.82 | $64.82 | 34,829 |
2020-10-15 | $66.15 | $66.19 | $65.00 | $65.14 | $65.14 | 94,052 |
2020-10-14 | $65.42 | $65.84 | $65.30 | $65.39 | $65.39 | 20,588 |
2020-10-13 | $64.64 | $65.10 | $64.63 | $65.08 | $65.08 | 50,327 |
2020-10-12 | $64.06 | $64.20 | $62.99 | $63.98 | $63.98 | 61,942 |
2020-10-09 | $63.30 | $63.75 | $62.76 | $63.71 | $63.71 | 32,239 |
2020-10-08 | $63.70 | $63.87 | $63.48 | $63.79 | $63.79 | 28,415 |
2020-10-07 | $63.30 | $63.93 | $62.85 | $63.04 | $63.04 | 30,049 |
2020-10-06 | $63.20 | $64.47 | $62.69 | $64.07 | $64.07 | 19,078 |
2020-10-05 | $64.48 | $64.48 | $63.37 | $63.37 | $63.37 | 26,198 |
2020-10-02 | $66.67 | $66.69 | $65.61 | $65.96 | $65.96 | 64,482 |
2020-10-01 | $65.72 | $66.74 | $65.47 | $66.51 | $66.51 | 79,698 |
2020-09-30 | $66.83 | $66.83 | $65.80 | $66.32 | $66.32 | 200,303 |
2020-09-29 | $67.54 | $67.78 | $67.39 | $67.46 | $67.46 | 6,974 |
2020-09-28 | $67.57 | $67.60 | $67.12 | $67.32 | $67.32 | 24,920 |
2020-09-25 | $67.84 | $67.96 | $67.45 | $67.73 | $67.73 | 9,897 |
2020-09-24 | $67.62 | $67.72 | $67.40 | $67.71 | $67.71 | 19,823 |
2020-09-23 | $67.07 | $67.25 | $66.52 | $67.25 | $67.25 | 17,461 |
2020-09-22 | $67.04 | $67.46 | $66.76 | $67.04 | $67.04 | 6,014 |
2020-09-21 | $67.56 | $67.85 | $67.02 | $67.11 | $67.11 | 21,082 |
2020-09-18 | $66.89 | $66.92 | $66.33 | $66.43 | $66.43 | 9,715 |
2020-09-17 | $67.35 | $67.35 | $66.73 | $66.99 | $66.99 | 9,835 |
2020-09-16 | $67.50 | $67.50 | $66.23 | $66.51 | $66.51 | 16,219 |
2020-09-15 | $66.97 | $67.14 | $66.70 | $66.91 | $66.91 | 18,158 |
2020-09-14 | $67.47 | $67.65 | $67.12 | $67.27 | $67.27 | 37,531 |
2020-09-11 | $67.19 | $67.26 | $66.95 | $67.19 | $67.19 | 10,347 |
2020-09-10 | $65.57 | $67.12 | $65.42 | $67.02 | $67.02 | 17,540 |
2020-09-09 | $66.81 | $67.04 | $65.96 | $66.35 | $66.35 | 22,356 |
2020-09-08 | $67.20 | $67.72 | $66.65 | $66.68 | $66.68 | 43,097 |
2020-09-04 | $67.28 | $67.41 | $64.00 | $65.87 | $65.87 | 79,641 |
2020-09-03 | $68.32 | $69.25 | $68.07 | $68.51 | $68.51 | 20,971 |
2020-09-02 | $66.56 | $68.20 | $66.54 | $68.07 | $68.07 | 95,283 |
2020-09-01 | $65.15 | $67.00 | $64.77 | $66.86 | $66.86 | 55,883 |
2020-08-31 | $64.80 | $66.06 | $64.01 | $65.29 | $65.29 | 492,029 |
2020-08-28 | $65.01 | $65.19 | $64.18 | $64.49 | $64.49 | 17,511 |
2020-08-27 | $67.44 | $67.44 | $64.43 | $64.57 | $64.57 | 21,052 |
2020-08-26 | $66.89 | $67.07 | $66.30 | $66.85 | $66.85 | 18,649 |
2020-08-25 | $67.18 | $67.63 | $66.82 | $67.45 | $67.45 | 34,576 |
2020-08-24 | $68.81 | $69.28 | $68.42 | $68.42 | $68.42 | 20,395 |
2020-08-21 | $68.13 | $68.75 | $67.93 | $68.68 | $68.68 | 15,977 |
2020-08-20 | $68.10 | $68.19 | $67.77 | $67.93 | $67.93 | 17,983 |
2020-08-19 | $68.22 | $68.78 | $66.46 | $66.68 | $66.68 | 46,906 |
2020-08-18 | $67.17 | $67.55 | $67.03 | $67.50 | $67.50 | 50,789 |
2020-08-17 | $133.82 | $134.31 | $132.99 | $133.17 | $66.59 | 28,316 |
2020-08-14 | $133.51 | $133.87 | $132.49 | $132.49 | $66.25 | 12,856 |
2020-08-13 | $135.84 | $136.33 | $133.05 | $133.50 | $66.75 | 30,050 |
2020-08-12 | $136.65 | $137.13 | $135.63 | $136.46 | $68.23 | 42,624 |
2020-08-11 | $139.05 | $139.35 | $137.25 | $138.99 | $69.50 | 28,710 |
2020-08-10 | $144.13 | $144.13 | $142.29 | $142.29 | $71.15 | 18,992 |
2020-08-07 | $146.33 | $146.33 | $143.29 | $143.70 | $71.85 | 12,438 |
2020-08-06 | $146.72 | $147.30 | $145.36 | $145.62 | $72.81 | 25,974 |
2020-08-05 | $144.04 | $144.85 | $143.35 | $144.29 | $72.14 | 24,138 |
2020-08-04 | $145.38 | $146.59 | $145.38 | $146.57 | $73.29 | 50,970 |
2020-08-03 | $142.60 | $143.91 | $142.40 | $143.80 | $71.90 | 138,186 |
2020-07-31 | $144.05 | $146.00 | $143.00 | $145.27 | $72.64 | 39,508 |
2020-07-30 | $145.40 | $145.60 | $145.01 | $145.58 | $72.79 | 14,594 |
2020-07-29 | $143.74 | $144.18 | $142.40 | $143.46 | $71.73 | 17,816 |
2020-07-28 | $142.75 | $144.03 | $142.75 | $144.03 | $72.02 | 12,354 |
2020-07-27 | $144.02 | $144.09 | $142.00 | $142.14 | $71.07 | 18,640 |
2020-07-24 | $141.96 | $143.39 | $141.70 | $143.39 | $71.69 | 13,516 |
2020-07-23 | $141.94 | $143.37 | $141.28 | $143.20 | $71.60 | 19,162 |
2020-07-22 | $140.81 | $140.82 | $139.89 | $139.91 | $69.95 | 13,346 |
2020-07-21 | $139.16 | $139.57 | $139.16 | $139.22 | $69.61 | 9,542 |
2020-07-20 | $139.53 | $139.53 | $138.57 | $138.88 | $69.44 | 9,118 |
2020-07-17 | $139.03 | $139.04 | $138.31 | $138.39 | $69.20 | 13,542 |
2020-07-16 | $139.44 | $139.94 | $138.90 | $138.90 | $69.45 | 11,898 |
2020-07-15 | $136.77 | $138.29 | $136.72 | $137.64 | $68.82 | 11,600 |
2020-07-14 | $140.36 | $140.36 | $138.83 | $138.83 | $69.42 | 13,998 |
2020-07-13 | $136.20 | $138.36 | $135.90 | $138.33 | $69.17 | 14,886 |
2020-07-10 | $140.31 | $140.66 | $137.48 | $137.54 | $68.77 | 12,752 |
2020-07-09 | $135.45 | $139.11 | $135.45 | $138.98 | $69.49 | 11,260 |
2020-07-08 | $134.13 | $135.14 | $134.13 | $134.79 | $67.40 | 13,580 |
2020-07-07 | $133.23 | $136.41 | $132.82 | $136.04 | $68.02 | 17,048 |
2020-07-06 | $131.18 | $132.01 | $130.50 | $132.01 | $66.01 | 19,172 |
2020-07-02 | $131.70 | $133.41 | $131.30 | $133.30 | $66.65 | 14,010 |
2020-07-01 | $132.00 | $132.99 | $131.20 | $132.92 | $66.46 | 11,396 |
2020-06-30 | $135.34 | $135.83 | $132.90 | $133.55 | $66.78 | 52,950 |
2020-06-29 | $135.11 | $139.45 | $134.25 | $134.62 | $67.31 | 10,844 |
2020-06-26 | $134.07 | $135.79 | $134.07 | $135.58 | $67.79 | 13,768 |
2020-06-25 | $134.04 | $134.04 | $132.75 | $132.75 | $66.38 | 9,886 |
2020-06-24 | $129.59 | $132.09 | $129.49 | $132.09 | $66.05 | 37,058 |
2020-06-23 | $129.64 | $130.12 | $129.09 | $129.51 | $64.76 | 12,670 |
2020-06-22 | $132.18 | $132.18 | $130.94 | $131.24 | $65.62 | 10,098 |
2020-06-19 | $130.04 | $130.94 | $130.04 | $130.94 | $65.47 | 8,474 |
2020-06-18 | $130.49 | $131.29 | $130.18 | $131.04 | $65.52 | 19,512 |
2020-06-17 | $127.71 | $128.34 | $126.90 | $128.31 | $64.16 | 16,690 |
2020-06-16 | $126.30 | $127.77 | $125.55 | $127.51 | $63.76 | 19,918 |
2020-06-15 | $133.51 | $133.70 | $130.88 | $131.20 | $65.60 | 15,378 |
2020-06-12 | $131.25 | $133.27 | $130.83 | $131.11 | $65.56 | 17,318 |
2020-06-11 | $132.63 | $134.10 | $131.87 | $133.65 | $66.83 | 25,788 |
2020-06-10 | $126.11 | $128.70 | $126.04 | $128.70 | $64.35 | 16,878 |
2020-06-09 | $125.94 | $126.49 | $125.00 | $125.11 | $62.56 | 10,728 |
2020-06-08 | $119.70 | $122.27 | $119.67 | $122.20 | $61.10 | 17,454 |
2020-06-05 | $118.95 | $121.35 | $117.10 | $121.35 | $60.68 | 43,176 |
2020-06-04 | $124.68 | $124.75 | $123.33 | $123.39 | $61.70 | 48,438 |
2020-06-03 | $127.89 | $127.97 | $126.25 | $126.96 | $63.48 | 60,882 |
2020-06-02 | $130.27 | $130.95 | $129.79 | $130.39 | $65.20 | 31,120 |
2020-06-01 | $131.01 | $131.29 | $130.22 | $131.20 | $65.60 | 36,958 |
2020-05-29 | $131.73 | $134.48 | $131.61 | $133.01 | $66.51 | 133,750 |
2020-05-28 | $130.03 | $131.25 | $129.62 | $131.24 | $65.62 | 19,716 |
2020-05-27 | $130.94 | $133.25 | $130.63 | $132.20 | $66.10 | 13,756 |
2020-05-26 | $133.13 | $133.27 | $131.53 | $132.48 | $66.24 | 27,644 |
2020-05-22 | $135.34 | $137.03 | $134.13 | $136.87 | $68.44 | 55,192 |
2020-05-21 | $136.02 | $136.09 | $134.48 | $134.83 | $67.42 | 6,364 |
2020-05-20 | $132.03 | $134.94 | $131.51 | $133.77 | $66.89 | 19,484 |
2020-05-19 | $130.83 | $133.27 | $130.65 | $133.18 | $66.59 | 45,060 |
2020-05-18 | $135.08 | $139.00 | $131.22 | $131.81 | $65.91 | 27,828 |
2020-05-15 | $140.62 | $141.04 | $137.42 | $138.34 | $69.17 | 11,246 |
2020-05-14 | $139.58 | $140.04 | $138.54 | $138.95 | $69.48 | 13,244 |
2020-05-13 | $135.83 | $139.44 | $135.04 | $136.15 | $68.08 | 30,890 |
2020-05-12 | $131.50 | $134.89 | $131.50 | $134.51 | $67.26 | 41,226 |
2020-05-11 | $133.11 | $133.90 | $130.98 | $131.54 | $65.77 | 21,628 |
2020-05-08 | $134.89 | $136.04 | $133.52 | $134.05 | $67.03 | 47,476 |
2020-05-07 | $133.34 | $138.00 | $133.14 | $137.59 | $68.80 | 21,372 |
2020-05-06 | $133.33 | $133.33 | $130.15 | $132.97 | $66.49 | 54,782 |
2020-05-05 | $136.09 | $137.57 | $136.00 | $137.27 | $68.64 | 19,966 |
2020-05-04 | $140.23 | $140.23 | $138.27 | $138.31 | $69.16 | 25,568 |
2020-05-01 | $140.09 | $140.89 | $138.71 | $140.65 | $70.33 | 43,690 |
2020-04-30 | $141.40 | $142.77 | $138.51 | $138.79 | $69.40 | 166,740 |
2020-04-29 | $142.21 | $143.10 | $140.65 | $141.40 | $70.70 | 29,674 |
2020-04-28 | $140.79 | $143.03 | $140.06 | $142.58 | $71.29 | 39,400 |
2020-04-27 | $143.94 | $143.94 | $139.50 | $139.70 | $69.85 | 23,648 |
2020-04-24 | $143.68 | $145.03 | $143.28 | $144.98 | $72.49 | 44,818 |
2020-04-23 | $144.02 | $145.01 | $143.00 | $144.35 | $72.18 | 11,844 |
2020-04-22 | $144.43 | $144.46 | $141.83 | $143.00 | $71.50 | 68,968 |
2020-04-21 | $146.94 | $147.62 | $145.73 | $146.28 | $73.14 | 194,990 |
2020-04-20 | $140.97 | $142.45 | $139.65 | $142.45 | $71.23 | 17,990 |
2020-04-17 | $144.77 | $145.40 | $140.45 | $140.45 | $70.23 | 22,644 |
2020-04-16 | $143.05 | $144.26 | $142.22 | $143.57 | $71.79 | 17,824 |
2020-04-15 | $138.49 | $142.00 | $138.49 | $140.84 | $70.42 | 36,856 |
2020-04-14 | $133.34 | $136.02 | $133.08 | $133.64 | $66.82 | 38,592 |
2020-04-13 | $134.76 | $136.50 | $133.84 | $134.25 | $67.13 | 19,084 |
2020-04-09 | $134.44 | $137.06 | $134.44 | $135.70 | $67.85 | 14,572 |
2020-04-08 | $136.19 | $137.29 | $134.72 | $135.64 | $67.82 | 13,182 |
2020-04-07 | $135.68 | $138.15 | $133.33 | $138.15 | $69.08 | 22,546 |
2020-04-06 | $138.00 | $141.00 | $138.00 | $140.58 | $70.29 | 16,432 |
2020-04-03 | $142.00 | $144.43 | $141.61 | $141.61 | $70.81 | 12,200 |
2020-04-02 | $143.19 | $143.19 | $140.52 | $140.65 | $70.33 | 18,380 |
2020-04-01 | $142.99 | $143.40 | $138.95 | $140.09 | $70.05 | 14,754 |
2020-03-31 | $129.17 | $142.55 | $129.17 | $136.02 | $68.01 | 165,094 |
2020-03-30 | $142.89 | $145.00 | $137.69 | $138.12 | $69.06 | 14,014 |
2020-03-27 | $136.31 | $141.12 | $136.21 | $139.70 | $69.85 | 15,544 |
2020-03-26 | $135.72 | $136.96 | $132.12 | $133.38 | $66.69 | 16,260 |
2020-03-25 | $130.32 | $138.06 | $130.32 | $132.55 | $66.28 | 10,556 |
2020-03-24 | $131.00 | $136.09 | $129.98 | $133.52 | $66.60 | 49,588 |
2020-03-23 | $125.18 | $137.91 | $125.18 | $135.99 | $67.83 | 25,742 |
2020-03-20 | $115.92 | $127.57 | $115.92 | $126.52 | $63.11 | 44,994 |
2020-03-19 | $108.41 | $122.87 | $108.41 | $111.96 | $55.85 | 35,336 |
2020-03-18 | $118.26 | $121.00 | $103.89 | $112.42 | $56.07 | 144,950 |
2020-03-17 | $136.58 | $139.75 | $121.21 | $121.52 | $60.61 | 28,348 |
2020-03-16 | $130.00 | $142.59 | $130.00 | $136.04 | $67.86 | 50,262 |
2020-03-13 | $120.01 | $131.78 | $120.01 | $123.74 | $61.72 | 150,616 |
2020-03-12 | $140.00 | $145.84 | $127.52 | $130.00 | $64.84 | 97,812 |
2020-03-11 | $140.09 | $144.50 | $130.27 | $133.00 | $66.34 | 53,836 |
2020-03-10 | $147.21 | $151.77 | $130.75 | $131.16 | $65.42 | 208,058 |
2020-03-09 | $164.23 | $165.02 | $152.12 | $155.46 | $77.54 | 96,860 |
2020-03-06 | $144.00 | $147.67 | $138.88 | $142.49 | $71.07 | 228,184 |
2020-03-05 | $127.07 | $129.37 | $126.69 | $129.29 | $64.49 | 37,390 |
2020-03-04 | $126.00 | $127.44 | $122.75 | $123.13 | $61.42 | 65,114 |
2020-03-03 | $121.80 | $130.38 | $119.86 | $126.02 | $62.86 | 155,700 |
2020-03-02 | $125.00 | $125.91 | $121.75 | $121.92 | $60.81 | 377,158 |
2020-02-28 | $122.54 | $124.77 | $122.22 | $124.24 | $61.97 | 288,058 |
2020-02-27 | $119.65 | $120.12 | $116.86 | $118.50 | $59.11 | 122,730 |
2020-02-26 | $115.47 | $118.03 | $114.91 | $116.05 | $57.89 | 46,734 |
2020-02-25 | $115.87 | $118.09 | $115.87 | $117.41 | $58.56 | 34,306 |
2020-02-24 | $116.81 | $116.91 | $115.62 | $116.00 | $57.86 | 92,946 |
2020-02-21 | $112.22 | $113.57 | $112.22 | $112.46 | $56.09 | 58,584 |
2020-02-20 | $109.59 | $110.60 | $109.54 | $110.52 | $55.13 | 92,880 |
2020-02-19 | $108.25 | $108.81 | $107.97 | $108.79 | $54.26 | 50,484 |
2020-02-18 | $108.51 | $109.41 | $108.23 | $108.75 | $54.24 | 51,460 |
2020-02-14 | $107.66 | $108.02 | $107.25 | $107.35 | $53.55 | 17,804 |
2020-02-13 | $105.69 | $106.75 | $105.43 | $106.33 | $53.04 | 35,502 |
2020-02-12 | $105.57 | $105.79 | $105.30 | $105.62 | $52.68 | 27,590 |
2020-02-11 | $107.49 | $107.61 | $106.70 | $106.70 | $53.22 | 18,420 |
2020-02-10 | $108.19 | $108.37 | $107.64 | $107.73 | $53.74 | 38,800 |
2020-02-07 | $106.94 | $107.58 | $106.71 | $107.19 | $53.47 | 100,636 |
2020-02-06 | $103.95 | $104.90 | $103.71 | $104.78 | $52.26 | 29,010 |
2020-02-05 | $104.13 | $104.48 | $103.66 | $103.69 | $51.72 | 109,568 |
2020-02-04 | $106.71 | $106.71 | $105.27 | $105.88 | $52.81 | 66,880 |
2020-02-03 | $108.34 | $109.26 | $104.77 | $109.01 | $54.37 | 211,604 |
2020-01-31 | $108.06 | $109.27 | $108.06 | $109.17 | $54.45 | 103,400 |
2020-01-30 | $107.52 | $108.66 | $107.19 | $107.29 | $53.52 | 48,982 |
2020-01-29 | $105.67 | $107.21 | $105.67 | $107.18 | $53.46 | 40,894 |
2020-01-28 | $106.27 | $106.42 | $104.80 | $105.01 | $52.38 | 42,362 |
2020-01-27 | $106.33 | $106.81 | $105.59 | $106.71 | $53.23 | 95,284 |
2020-01-24 | $102.64 | $104.23 | $102.52 | $103.55 | $51.65 | 56,948 |
2020-01-23 | $101.85 | $102.65 | $101.80 | $102.00 | $50.88 | 80,654 |
2020-01-22 | $100.23 | $100.77 | $100.14 | $100.57 | $50.16 | 28,066 |
2020-01-21 | $99.05 | $100.09 | $99.05 | $99.92 | $49.84 | 23,206 |
2020-01-17 | $97.13 | $97.85 | $97.00 | $97.85 | $48.81 | 30,692 |
2020-01-16 | $99.55 | $99.92 | $98.89 | $99.50 | $49.63 | 68,220 |
2020-01-15 | $99.45 | $100.32 | $99.33 | $100.22 | $49.99 | 15,504 |
2020-01-14 | $98.13 | $98.82 | $98.13 | $98.81 | $49.29 | 16,444 |
2020-01-13 | $97.63 | $97.95 | $97.11 | $97.92 | $48.84 | 18,890 |
2020-01-10 | $97.59 | $98.46 | $97.59 | $98.42 | $49.09 | 16,676 |
2020-01-09 | $95.05 | $96.87 | $95.05 | $96.84 | $48.30 | 7,666 |
2020-01-08 | $97.80 | $98.05 | $95.62 | $96.24 | $48.00 | 18,244 |
2020-01-07 | $98.39 | $98.44 | $97.44 | $97.44 | $48.60 | 17,752 |
2020-01-06 | $100.32 | $100.32 | $98.43 | $98.45 | $49.11 | 27,338 |
2020-01-03 | $98.30 | $99.58 | $97.84 | $99.50 | $49.63 | 67,946 |
2020-01-02 | $95.74 | $97.20 | $95.74 | $96.65 | $48.21 | 39,942 |
2019-12-31 | $95.21 | $95.67 | $94.08 | $94.20 | $46.99 | 94,366 |
2019-12-30 | $94.99 | $96.41 | $94.70 | $96.38 | $48.07 | 32,052 |
2019-12-27 | $97.25 | $97.46 | $97.18 | $97.18 | $48.47 | 6,164 |
2019-12-26 | $96.45 | $96.81 | $96.18 | $96.81 | $48.29 | 9,228 |
2019-12-24 | $95.30 | $96.21 | $95.27 | $96.15 | $47.96 | 5,376 |
2019-12-23 | $96.89 | $96.89 | $95.75 | $96.22 | $47.77 | 32,848 |
2019-12-20 | $95.81 | $96.55 | $95.81 | $96.55 | $47.93 | 6,160 |
2019-12-19 | $95.62 | $96.60 | $95.33 | $96.31 | $47.81 | 13,268 |
2019-12-18 | $97.24 | $97.24 | $95.95 | $95.98 | $47.65 | 31,870 |
2019-12-17 | $98.58 | $98.58 | $97.15 | $97.68 | $48.49 | 12,826 |
2019-12-16 | $98.85 | $98.85 | $97.50 | $97.89 | $48.60 | 20,760 |
2019-12-13 | $98.48 | $100.32 | $97.39 | $99.76 | $49.53 | 119,668 |
2019-12-12 | $99.94 | $100.06 | $96.70 | $97.54 | $48.42 | 62,096 |
2019-12-11 | $100.21 | $101.25 | $100.14 | $100.76 | $50.02 | 82,002 |
2019-12-10 | $99.04 | $99.74 | $99.03 | $99.28 | $49.29 | 54,102 |
2019-12-09 | $99.69 | $99.98 | $99.19 | $99.19 | $49.24 | 18,858 |
2019-12-06 | $98.29 | $99.65 | $98.29 | $98.74 | $49.02 | 72,342 |
2019-12-05 | $99.28 | $100.06 | $99.28 | $99.97 | $49.63 | 7,288 |
2019-12-04 | $101.71 | $101.76 | $100.25 | $100.88 | $50.08 | 7,648 |
2019-12-03 | $101.37 | $103.30 | $101.26 | $102.94 | $51.11 | 41,336 |
2019-12-02 | $98.57 | $99.01 | $96.86 | $98.89 | $49.09 | 20,650 |
2019-11-29 | $101.76 | $101.96 | $100.78 | $101.50 | $50.39 | 48,680 |
2019-11-27 | $101.92 | $102.31 | $101.89 | $102.00 | $50.64 | 13,586 |
2019-11-26 | $102.80 | $102.80 | $102.66 | $102.66 | $50.97 | 4,910 |
2019-11-25 | $101.62 | $101.75 | $101.48 | $101.53 | $50.41 | 3,836 |
2019-11-22 | $100.82 | $101.32 | $100.72 | $100.94 | $50.11 | 14,410 |
2019-11-21 | $100.55 | $100.97 | $99.92 | $100.62 | $49.95 | 29,990 |
2019-11-20 | $100.84 | $101.88 | $100.84 | $101.88 | $50.58 | 6,520 |
2019-11-19 | $98.98 | $100.00 | $98.98 | $99.87 | $49.58 | 5,868 |
2019-11-18 | $98.68 | $99.00 | $98.24 | $98.24 | $48.77 | 29,252 |
2019-11-15 | $97.50 | $98.09 | $97.44 | $97.91 | $48.61 | 36,652 |
2019-11-14 | $98.06 | $98.49 | $97.72 | $98.07 | $48.69 | 44,814 |
2019-11-13 | $96.66 | $96.66 | $96.11 | $96.15 | $47.73 | 4,420 |
2019-11-12 | $94.43 | $94.94 | $94.19 | $94.94 | $47.13 | 8,960 |
2019-11-11 | $94.84 | $94.84 | $93.75 | $94.12 | $46.73 | 52,956 |
2019-11-08 | $94.47 | $95.25 | $93.96 | $93.96 | $46.65 | 40,802 |
2019-11-07 | $96.00 | $96.00 | $93.39 | $94.89 | $47.11 | 124,346 |
2019-11-06 | $98.30 | $98.66 | $97.46 | $98.36 | $48.83 | 14,150 |
2019-11-05 | $97.29 | $97.32 | $96.70 | $97.19 | $48.25 | 8,064 |
2019-11-04 | $99.76 | $99.93 | $99.36 | $99.44 | $49.37 | 21,986 |
2019-11-01 | $102.54 | $102.54 | $101.09 | $102.17 | $50.72 | 92,824 |
2019-10-31 | $101.69 | $103.45 | $101.69 | $102.76 | $51.02 | 107,840 |
2019-10-30 | $97.98 | $100.12 | $97.98 | $100.12 | $49.71 | 20,684 |
2019-10-29 | $98.30 | $98.30 | $97.10 | $97.47 | $48.39 | 38,080 |
2019-10-28 | $97.55 | $97.55 | $96.68 | $97.14 | $48.23 | 58,710 |
2019-10-25 | $99.85 | $100.11 | $98.81 | $98.92 | $49.11 | 16,160 |
2019-10-24 | $100.62 | $101.10 | $99.84 | $99.84 | $49.57 | 13,972 |
2019-10-23 | $101.14 | $101.35 | $100.32 | $100.32 | $49.80 | 9,064 |
2019-10-22 | $100.29 | $100.51 | $99.51 | $100.14 | $49.72 | 21,964 |
2019-10-21 | $99.12 | $99.63 | $98.58 | $98.95 | $49.12 | 13,222 |
2019-10-18 | $100.63 | $101.22 | $100.48 | $100.48 | $49.88 | 5,336 |
2019-10-17 | $100.56 | $101.53 | $100.50 | $100.50 | $49.89 | 7,688 |
2019-10-16 | $100.63 | $101.07 | $100.35 | $100.92 | $50.10 | 30,734 |
2019-10-15 | $102.14 | $102.41 | $100.63 | $100.63 | $49.96 | 11,058 |
2019-10-14 | $103.28 | $103.29 | $102.58 | $103.27 | $51.27 | 38,410 |
2019-10-11 | $102.51 | $102.74 | $100.78 | $101.83 | $50.55 | 100,296 |
2019-10-10 | $105.72 | $105.76 | $103.95 | $104.28 | $51.77 | 112,146 |
2019-10-09 | $108.08 | $108.08 | $106.98 | $107.55 | $53.39 | 28,652 |
2019-10-08 | $109.85 | $109.94 | $108.22 | $108.82 | $54.02 | 20,538 |
2019-10-07 | $108.78 | $109.18 | $108.21 | $108.29 | $53.76 | 7,834 |
2019-10-04 | $109.09 | $110.03 | $108.97 | $110.03 | $54.63 | 131,250 |
2019-10-03 | $107.08 | $109.43 | $107.04 | $108.52 | $53.88 | 52,478 |
2019-10-02 | $106.36 | $107.44 | $106.13 | $106.59 | $52.92 | 208,474 |
2019-10-01 | $103.18 | $107.09 | $103.02 | $106.13 | $52.69 | 106,966 |
2019-09-30 | $103.70 | $105.45 | $103.65 | $105.45 | $52.35 | 206,670 |
2019-09-27 | $104.42 | $107.76 | $104.42 | $104.97 | $52.11 | 38,450 |
2019-09-26 | $104.37 | $105.01 | $104.37 | $104.43 | $51.85 | 7,342 |
2019-09-25 | $105.82 | $105.99 | $102.70 | $103.05 | $51.16 | 74,346 |
2019-09-24 | $104.87 | $106.59 | $104.83 | $106.59 | $52.80 | 63,114 |
2019-09-23 | $104.52 | $105.85 | $103.80 | $103.99 | $51.51 | 20,570 |
2019-09-20 | $102.44 | $104.24 | $101.97 | $104.00 | $51.51 | 17,322 |
2019-09-19 | $102.43 | $102.43 | $101.36 | $101.36 | $50.21 | 29,694 |
2019-09-18 | $101.26 | $102.26 | $100.81 | $100.84 | $49.95 | 54,116 |
2019-09-17 | $98.88 | $100.59 | $98.70 | $100.00 | $49.53 | 68,604 |
2019-09-16 | $98.24 | $99.09 | $97.17 | $98.78 | $48.93 | 72,480 |
2019-09-13 | $98.87 | $99.38 | $96.37 | $96.44 | $47.77 | 209,306 |
2019-09-12 | $103.61 | $103.84 | $100.25 | $100.69 | $49.87 | 26,254 |
2019-09-11 | $101.99 | $102.88 | $101.99 | $102.15 | $50.60 | 32,114 |
2019-09-10 | $105.98 | $105.98 | $102.31 | $102.31 | $50.68 | 28,622 |
2019-09-09 | $107.10 | $107.29 | $106.12 | $106.18 | $52.59 | 23,660 |
2019-09-06 | $109.27 | $110.30 | $109.16 | $110.01 | $54.49 | 61,418 |
2019-09-05 | $109.89 | $110.03 | $107.46 | $108.65 | $53.82 | 138,146 |
2019-09-04 | $111.47 | $112.87 | $111.40 | $112.57 | $55.76 | 18,734 |
2019-09-03 | $112.09 | $114.30 | $111.47 | $112.15 | $55.55 | 150,306 |
2019-08-30 | $111.20 | $112.38 | $110.82 | $112.16 | $55.56 | 90,446 |
2019-08-29 | $112.04 | $112.04 | $110.58 | $112.01 | $55.48 | 21,984 |
2019-08-28 | $114.42 | $114.43 | $112.74 | $112.83 | $55.89 | 36,678 |
2019-08-27 | $111.55 | $112.74 | $111.49 | $112.69 | $55.82 | 23,942 |
2019-08-26 | $110.02 | $110.54 | $109.16 | $109.37 | $54.17 | 26,304 |
2019-08-23 | $106.41 | $110.50 | $106.41 | $110.11 | $54.54 | 32,086 |
2019-08-22 | $107.17 | $108.18 | $106.45 | $106.49 | $52.75 | 38,828 |
2019-08-21 | $108.32 | $109.33 | $107.82 | $108.10 | $53.54 | 16,392 |
2019-08-20 | $109.19 | $109.64 | $108.74 | $109.45 | $54.21 | 48,744 |
2019-08-19 | $106.62 | $107.84 | $106.56 | $107.39 | $53.19 | 33,562 |
2019-08-16 | $110.36 | $110.77 | $108.71 | $110.45 | $54.71 | 56,656 |
2019-08-15 | $110.19 | $113.81 | $109.83 | $112.22 | $55.59 | 37,470 |
2019-08-14 | $109.09 | $109.84 | $108.58 | $109.84 | $54.41 | 46,766 |
2019-08-13 | $107.23 | $107.23 | $104.53 | $105.19 | $52.10 | 25,298 |
2019-08-12 | $103.98 | $106.18 | $103.82 | $105.86 | $52.44 | 31,324 |
2019-08-09 | $102.49 | $103.11 | $101.51 | $101.51 | $50.28 | 7,638 |
2019-08-08 | $100.17 | $101.86 | $98.99 | $101.82 | $50.43 | 165,550 |
2019-08-07 | $105.07 | $105.79 | $101.64 | $101.78 | $50.41 | 25,894 |
2019-08-06 | $99.08 | $101.51 | $98.91 | $101.50 | $50.28 | 54,030 |
2019-08-05 | $99.00 | $100.06 | $98.61 | $100.06 | $49.56 | 72,326 |
2019-08-02 | $95.45 | $96.58 | $95.27 | $96.58 | $47.84 | 44,240 |
2019-08-01 | $92.50 | $95.06 | $92.50 | $94.97 | $47.04 | 132,374 |
2019-07-31 | $89.71 | $92.10 | $89.68 | $91.39 | $45.27 | 24,584 |
2019-07-30 | $89.96 | $89.96 | $89.63 | $89.85 | $44.51 | 13,892 |
2019-07-29 | $89.86 | $89.86 | $89.32 | $89.41 | $44.29 | 5,746 |
2019-07-26 | $89.71 | $89.71 | $89.17 | $89.45 | $44.31 | 3,910 |
2019-07-25 | $89.11 | $89.11 | $88.69 | $89.01 | $44.09 | 1,200 |
2019-07-24 | $89.72 | $89.85 | $89.61 | $89.81 | $44.49 | 6,504 |
2019-07-23 | $89.41 | $89.41 | $88.84 | $89.04 | $44.10 | 4,842 |
2019-07-22 | $90.85 | $90.85 | $89.99 | $90.01 | $44.58 | 6,278 |
2019-07-19 | $89.80 | $90.00 | $89.77 | $89.84 | $44.50 | 3,848 |
2019-07-18 | $90.24 | $90.24 | $90.24 | $90.24 | $44.70 | 1,534 |
2019-07-17 | $89.28 | $90.16 | $89.28 | $90.16 | $44.66 | 4,128 |
2019-07-16 | $87.74 | $88.36 | $87.74 | $88.27 | $43.72 | 19,794 |
2019-07-15 | $88.13 | $88.88 | $88.13 | $88.88 | $44.02 | 9,332 |
2019-07-12 | $87.36 | $88.00 | $87.18 | $87.93 | $43.55 | 42,266 |
2019-07-11 | $89.34 | $89.34 | $86.87 | $87.55 | $43.37 | 20,614 |
2019-07-10 | $90.78 | $91.36 | $89.65 | $90.03 | $44.59 | 52,218 |
2019-07-09 | $91.24 | $91.24 | $90.58 | $91.06 | $45.10 | 2,840 |
2019-07-08 | $91.80 | $91.96 | $91.16 | $91.16 | $45.15 | 9,730 |
2019-07-05 | $91.02 | $91.02 | $89.87 | $90.94 | $45.05 | 126,906 |
2019-07-03 | $92.45 | $93.42 | $92.45 | $93.33 | $46.23 | 8,504 |
2019-07-02 | $91.17 | $92.19 | $91.02 | $92.12 | $45.63 | 18,136 |
2019-07-01 | $91.20 | $91.32 | $89.97 | $90.80 | $44.98 | 84,822 |
2019-06-28 | $90.87 | $91.52 | $90.72 | $91.20 | $45.17 | 50,644 |
2019-06-27 | $90.53 | $91.28 | $90.24 | $91.28 | $45.21 | 18,906 |
2019-06-26 | $91.09 | $91.09 | $90.11 | $90.11 | $44.63 | 2,280 |
2019-06-25 | $91.18 | $91.52 | $91.18 | $91.38 | $45.26 | 8,308 |
2019-06-24 | $90.83 | $91.26 | $90.78 | $91.10 | $44.89 | 3,186 |
2019-06-21 | $91.29 | $91.29 | $89.75 | $89.83 | $44.27 | 24,312 |
2019-06-20 | $91.90 | $92.34 | $91.55 | $91.77 | $45.22 | 9,706 |
2019-06-19 | $90.36 | $91.38 | $90.00 | $91.38 | $45.03 | 11,516 |
2019-06-18 | $90.97 | $91.73 | $90.66 | $91.11 | $44.90 | 17,196 |
2019-06-17 | $89.79 | $90.27 | $89.51 | $90.15 | $44.42 | 18,556 |
2019-06-14 | $90.05 | $90.05 | $89.51 | $89.72 | $44.21 | 42,090 |
2019-06-13 | $89.04 | $89.59 | $89.04 | $89.46 | $44.08 | 1,652 |
2019-06-12 | $88.47 | $88.92 | $88.25 | $88.92 | $43.82 | 4,062 |
2019-06-11 | $88.50 | $88.84 | $88.38 | $88.80 | $43.76 | 23,718 |
2019-06-10 | $88.86 | $88.86 | $88.45 | $88.63 | $43.67 | 17,288 |
2019-06-07 | $90.20 | $90.53 | $90.00 | $90.31 | $44.50 | 9,522 |
2019-06-06 | $89.27 | $89.98 | $88.58 | $88.76 | $43.74 | 39,642 |
2019-06-05 | $88.62 | $89.16 | $88.12 | $88.12 | $43.42 | 113,970 |
2019-06-04 | $89.88 | $90.22 | $88.70 | $89.25 | $43.98 | 30,916 |
2019-06-03 | $90.58 | $91.44 | $90.21 | $91.31 | $44.99 | 138,688 |
2019-05-31 | $89.02 | $90.19 | $88.91 | $90.19 | $44.44 | 31,296 |
2019-05-30 | $86.52 | $87.90 | $86.32 | $87.90 | $43.31 | 3,158 |
2019-05-29 | $87.24 | $87.50 | $86.39 | $86.39 | $42.57 | 16,702 |
2019-05-28 | $85.35 | $86.05 | $85.35 | $85.97 | $42.36 | 9,552 |
2019-05-24 | $84.45 | $84.68 | $84.24 | $84.68 | $41.73 | 6,188 |
2019-05-23 | $83.54 | $85.14 | $83.54 | $84.58 | $41.68 | 33,888 |
2019-05-22 | $82.09 | $82.75 | $82.09 | $82.75 | $40.78 | 2,284 |
2019-05-21 | $81.95 | $82.06 | $81.60 | $81.78 | $40.30 | 200,554 |
2019-05-20 | $82.59 | $82.59 | $82.02 | $82.16 | $40.49 | 4,018 |
2019-05-17 | $82.50 | $82.52 | $82.46 | $82.46 | $40.63 | 2,606 |
2019-05-16 | $82.23 | $82.23 | $81.92 | $81.99 | $40.40 | 9,586 |
2019-05-15 | $82.81 | $82.81 | $82.41 | $82.64 | $40.72 | 17,156 |
2019-05-14 | $81.90 | $81.90 | $81.51 | $81.64 | $40.23 | 113,624 |
2019-05-13 | $82.00 | $82.36 | $81.89 | $82.14 | $40.48 | 9,568 |
2019-05-10 | $81.04 | $81.60 | $80.69 | $80.89 | $39.86 | 58,810 |
2019-05-09 | $81.36 | $81.36 | $80.78 | $81.11 | $39.97 | 2,206 |
2019-05-08 | $81.42 | $81.43 | $80.36 | $80.45 | $39.64 | 12,132 |
2019-05-07 | $80.65 | $81.20 | $80.65 | $81.20 | $40.01 | 19,308 |
2019-05-06 | $80.34 | $80.34 | $79.91 | $79.96 | $39.40 | 4,810 |
2019-05-03 | $79.50 | $79.79 | $79.20 | $79.46 | $39.16 | 6,010 |
2019-05-02 | $80.14 | $80.14 | $78.88 | $79.04 | $38.95 | 6,000 |
2019-05-01 | $79.59 | $80.49 | $79.56 | $79.81 | $39.33 | 55,338 |
2019-04-30 | $78.39 | $79.18 | $78.39 | $79.18 | $39.02 | 8,710 |
2019-04-29 | $78.77 | $80.61 | $78.54 | $78.54 | $38.70 | 3,380 |
2019-04-26 | $79.66 | $79.67 | $79.43 | $79.43 | $39.14 | 75,758 |
2019-04-25 | $78.76 | $78.81 | $78.76 | $78.81 | $38.84 | 5,438 |
2019-04-24 | $78.85 | $79.12 | $78.85 | $79.12 | $38.99 | 8,530 |
2019-04-23 | $77.87 | $77.91 | $77.76 | $77.82 | $38.35 | 9,774 |
2019-04-22 | $77.72 | $77.76 | $77.41 | $77.52 | $38.20 | 13,746 |
2019-04-18 | $78.23 | $78.33 | $78.11 | $78.22 | $38.54 | 3,742 |
2019-04-17 | $77.28 | $77.70 | $77.27 | $77.56 | $38.22 | 2,950 |
2019-04-16 | $77.80 | $77.90 | $77.27 | $77.54 | $38.21 | 10,780 |
2019-04-15 | $78.13 | $79.96 | $78.13 | $78.81 | $38.84 | 10,350 |
2019-04-12 | $78.18 | $78.51 | $78.04 | $78.04 | $38.46 | 5,354 |
2019-04-11 | $79.74 | $79.82 | $79.20 | $79.21 | $39.03 | 5,932 |
2019-04-10 | $80.15 | $80.40 | $80.02 | $80.11 | $39.48 | 9,158 |
2019-04-09 | $80.04 | $80.20 | $79.69 | $79.78 | $39.31 | 7,956 |
2019-04-08 | $79.53 | $79.74 | $79.19 | $79.24 | $39.05 | 16,818 |
2019-04-05 | $79.61 | $79.86 | $79.53 | $79.83 | $39.34 | 3,756 |
2019-04-04 | $79.28 | $79.67 | $79.21 | $79.59 | $39.22 | 13,558 |
2019-04-03 | $79.32 | $79.67 | $79.15 | $79.19 | $39.02 | 14,798 |
2019-04-02 | $80.47 | $80.78 | $80.25 | $80.55 | $39.69 | 39,842 |
2019-04-01 | $81.54 | $81.58 | $80.17 | $80.34 | $39.59 | 202,542 |
2019-03-29 | $81.69 | $82.73 | $81.66 | $82.62 | $40.71 | 106,766 |
2019-03-28 | $82.43 | $82.85 | $82.30 | $82.85 | $40.83 | 10,822 |
2019-03-27 | $82.27 | $82.52 | $82.05 | $82.30 | $40.56 | 17,688 |
2019-03-26 | $80.48 | $81.00 | $80.48 | $80.80 | $39.82 | 20,622 |
2019-03-25 | $80.63 | $82.00 | $80.24 | $81.00 | $39.91 | 63,922 |
2019-03-22 | $80.79 | $80.94 | $80.22 | $80.79 | $39.81 | 71,304 |
2019-03-21 | $78.16 | $78.26 | $78.05 | $78.26 | $38.56 | 1,242 |
2019-03-20 | $77.00 | $77.94 | $77.00 | $77.94 | $38.41 | 7,232 |
2019-03-19 | $76.12 | $76.85 | $75.00 | $76.76 | $37.70 | 8,750 |
2019-03-18 | $78.80 | $78.80 | $77.00 | $77.08 | $37.86 | 5,004 |
2019-03-15 | $77.15 | $77.28 | $76.65 | $77.04 | $37.84 | 38,350 |
2019-03-14 | $76.83 | $76.87 | $76.06 | $76.11 | $37.38 | 23,002 |
2019-03-13 | $77.13 | $77.30 | $77.03 | $77.14 | $37.89 | 10,082 |
2019-03-12 | $76.60 | $77.59 | $76.60 | $77.49 | $38.06 | 18,956 |
2019-03-11 | $76.71 | $76.71 | $76.21 | $76.47 | $37.56 | 6,184 |
2019-03-08 | $76.39 | $77.10 | $76.30 | $77.01 | $37.82 | 17,128 |
2019-03-07 | $76.00 | $76.51 | $75.99 | $76.26 | $37.46 | 14,430 |
2019-03-06 | $74.93 | $75.61 | $74.93 | $75.36 | $37.01 | 120,608 |
2019-03-05 | $74.21 | $74.85 | $74.21 | $74.85 | $36.76 | 840 |
2019-03-04 | $73.90 | $74.69 | $73.39 | $74.54 | $36.61 | 16,526 |
2019-03-01 | $74.13 | $74.52 | $73.30 | $73.35 | $36.03 | 86,162 |
2019-02-28 | $74.00 | $74.72 | $74.00 | $74.70 | $36.69 | 4,534 |
2019-02-27 | $76.11 | $76.11 | $75.09 | $75.27 | $36.97 | 3,650 |
2019-02-26 | $76.65 | $77.00 | $76.42 | $76.99 | $37.81 | 4,890 |
2019-02-25 | $76.09 | $76.22 | $75.86 | $76.22 | $37.44 | 44,382 |
2019-02-22 | $76.60 | $77.10 | $76.60 | $76.66 | $37.65 | 18,694 |
2019-02-21 | $76.04 | $76.19 | $75.68 | $75.83 | $37.25 | 7,954 |
2019-02-20 | $76.85 | $77.25 | $76.75 | $77.21 | $37.92 | 11,490 |
2019-02-19 | $77.80 | $77.96 | $77.27 | $77.64 | $38.13 | 28,936 |
2019-02-15 | $76.77 | $77.22 | $76.75 | $77.22 | $37.93 | 45,690 |
2019-02-14 | $77.40 | $77.40 | $76.74 | $76.90 | $37.77 | 18,008 |
2019-02-13 | $76.07 | $76.44 | $75.92 | $76.15 | $37.40 | 53,124 |
2019-02-12 | $76.89 | $76.90 | $76.30 | $76.70 | $37.67 | 56,804 |
2019-02-11 | $77.99 | $77.99 | $77.08 | $77.20 | $37.92 | 122,584 |
2019-02-08 | $77.56 | $77.99 | $77.47 | $77.79 | $38.21 | 57,728 |
2019-02-07 | $76.75 | $77.22 | $76.52 | $77.06 | $37.85 | 17,596 |
2019-02-06 | $76.38 | $76.44 | $75.99 | $76.07 | $37.36 | 118,706 |
2019-02-05 | $75.78 | $76.32 | $75.78 | $76.04 | $37.35 | 3,968 |
2019-02-04 | $75.38 | $75.41 | $75.00 | $75.38 | $37.02 | 10,910 |
2019-02-01 | $76.80 | $76.80 | $75.92 | $75.98 | $37.32 | 73,268 |
2019-01-31 | $76.50 | $77.27 | $76.50 | $76.93 | $37.79 | 37,324 |
2019-01-30 | $75.72 | $75.72 | $75.24 | $75.67 | $37.17 | 7,530 |
2019-01-29 | $75.27 | $75.81 | $75.27 | $75.81 | $37.24 | 2,166 |
2019-01-28 | $75.28 | $75.72 | $75.08 | $75.09 | $36.88 | 37,410 |
2019-01-25 | $75.27 | $75.44 | $75.02 | $75.28 | $36.97 | 24,044 |
2019-01-24 | $75.68 | $76.14 | $75.50 | $75.89 | $37.27 | 95,342 |
2019-01-23 | $74.49 | $75.27 | $74.49 | $75.00 | $36.84 | 190,458 |
2019-01-22 | $74.91 | $75.51 | $74.85 | $75.10 | $36.89 | 200,484 |
2019-01-18 | $74.46 | $74.73 | $73.85 | $74.12 | $36.41 | 47,636 |
2019-01-17 | $74.96 | $75.25 | $74.76 | $74.92 | $36.80 | 48,296 |
2019-01-16 | $74.21 | $75.14 | $74.10 | $74.85 | $36.76 | 65,866 |
2019-01-15 | $75.25 | $75.25 | $74.69 | $74.69 | $36.69 | 12,900 |
2019-01-14 | $75.84 | $75.84 | $75.06 | $75.25 | $36.96 | 10,020 |
2019-01-11 | $76.00 | $76.30 | $75.65 | $75.84 | $37.25 | 14,538 |
2019-01-10 | $75.88 | $76.28 | $75.12 | $75.28 | $36.97 | 21,246 |
2019-01-09 | $74.90 | $76.47 | $74.90 | $76.17 | $37.41 | 10,150 |
2019-01-08 | $76.91 | $76.94 | $76.52 | $76.55 | $37.60 | 45,750 |
2019-01-07 | $78.08 | $78.12 | $76.96 | $76.96 | $37.80 | 37,312 |
2019-01-04 | $77.83 | $77.83 | $77.00 | $77.46 | $38.05 | 36,228 |
2019-01-03 | $77.73 | $79.64 | $77.73 | $79.26 | $38.93 | 21,234 |
2019-01-02 | $78.25 | $78.25 | $76.57 | $77.46 | $38.05 | 144,034 |
2018-12-31 | $75.60 | $76.87 | $75.60 | $76.87 | $37.76 | 52,814 |
2018-12-28 | $75.28 | $75.99 | $75.25 | $75.93 | $37.29 | 230,818 |
2018-12-27 | $76.39 | $76.60 | $74.81 | $74.81 | $36.74 | 28,258 |
2018-12-26 | $76.17 | $76.52 | $74.80 | $74.83 | $36.75 | 17,920 |
2018-12-24 | $75.67 | $76.77 | $75.67 | $76.72 | $37.51 | 5,690 |
2018-12-21 | $76.59 | $76.59 | $75.61 | $75.95 | $37.14 | 49,186 |
2018-12-20 | $77.75 | $77.75 | $76.14 | $76.14 | $37.23 | 13,394 |
2018-12-19 | $75.64 | $76.90 | $75.64 | $76.76 | $37.53 | 4,576 |
2018-12-18 | $74.33 | $74.90 | $74.00 | $74.82 | $36.58 | 3,918 |
2018-12-17 | $73.14 | $73.99 | $73.14 | $73.84 | $36.11 | 25,936 |
2018-12-14 | $73.12 | $73.28 | $72.91 | $72.95 | $35.67 | 5,726 |
2018-12-13 | $72.88 | $72.88 | $72.55 | $72.55 | $35.47 | 4,988 |
2018-12-12 | $73.16 | $73.31 | $72.79 | $72.87 | $35.63 | 181,514 |
2018-12-11 | $73.73 | $74.03 | $73.39 | $73.56 | $35.97 | 34,474 |
2018-12-10 | $73.57 | $73.79 | $73.16 | $73.63 | $36.00 | 165,360 |
2018-12-07 | $72.27 | $73.04 | $71.98 | $72.92 | $35.66 | 39,240 |
2018-12-06 | $73.13 | $73.70 | $72.65 | $72.66 | $35.53 | 130,222 |
2018-12-04 | $66.05 | $73.18 | $66.05 | $72.30 | $35.35 | 79,058 |
2018-12-03 | $68.76 | $69.80 | $68.69 | $69.77 | $34.12 | 11,398 |
2018-11-30 | $68.95 | $68.95 | $68.75 | $68.75 | $33.62 | 1,974 |
2018-11-29 | $68.84 | $68.84 | $68.50 | $68.50 | $33.49 | 2,742 |
2018-11-28 | $68.24 | $68.56 | $67.85 | $67.97 | $33.24 | 12,808 |
2018-11-27 | $68.60 | $68.69 | $68.54 | $68.64 | $33.56 | 13,176 |
2018-11-26 | $68.46 | $68.65 | $68.34 | $68.51 | $33.50 | 185,436 |
2018-11-23 | $69.32 | $69.32 | $68.76 | $68.92 | $33.70 | 46,834 |
2018-11-21 | $68.46 | $68.47 | $68.19 | $68.41 | $33.45 | 6,594 |
2018-11-20 | $68.92 | $68.92 | $68.57 | $68.67 | $33.58 | 4,086 |
2018-11-19 | $69.16 | $69.26 | $68.12 | $68.67 | $33.58 | 30,382 |
2018-11-16 | $68.05 | $68.45 | $67.73 | $68.33 | $33.41 | 199,820 |
2018-11-15 | $68.09 | $68.09 | $67.00 | $67.47 | $32.99 | 2,306 |
2018-11-14 | $66.84 | $67.73 | $66.61 | $67.60 | $33.05 | 106,162 |
2018-11-13 | $66.99 | $67.40 | $66.92 | $67.40 | $32.96 | 37,442 |
2018-11-12 | $67.00 | $69.60 | $67.00 | $67.65 | $33.08 | 12,722 |
2018-11-09 | $65.98 | $66.72 | $65.98 | $66.60 | $32.57 | 11,008 |
2018-11-08 | $66.24 | $66.24 | $65.61 | $65.65 | $32.10 | 79,642 |
2018-11-07 | $66.57 | $66.57 | $65.00 | $65.74 | $32.14 | 13,078 |
2018-11-06 | $65.90 | $65.98 | $65.57 | $65.70 | $32.13 | 10,112 |
2018-11-05 | $65.72 | $65.99 | $65.67 | $65.67 | $32.11 | 213,880 |
2018-11-02 | $66.57 | $66.65 | $65.07 | $65.19 | $31.88 | 248,160 |
2018-11-01 | $66.29 | $67.00 | $66.26 | $66.91 | $32.72 | 11,940 |
2018-10-31 | $66.92 | $67.15 | $66.60 | $66.70 | $32.61 | 30,328 |
2018-10-30 | $67.43 | $67.61 | $67.42 | $67.42 | $32.97 | 7,376 |
2018-10-29 | $67.89 | $68.40 | $67.83 | $68.40 | $33.45 | 8,066 |
2018-10-26 | $68.38 | $68.85 | $68.29 | $68.46 | $33.47 | 58,018 |
2018-10-25 | $68.07 | $68.07 | $67.61 | $67.63 | $33.07 | 218,614 |
2018-10-24 | $67.96 | $68.20 | $67.77 | $68.20 | $33.35 | 4,006 |
2018-10-23 | $68.23 | $68.23 | $67.15 | $67.18 | $32.85 | 19,724 |
2018-10-22 | $67.27 | $67.27 | $66.76 | $66.76 | $32.64 | 14,398 |
2018-10-19 | $67.07 | $67.10 | $66.61 | $66.92 | $32.72 | 85,204 |
2018-10-18 | $66.82 | $67.69 | $66.76 | $67.25 | $32.88 | 67,876 |
2018-10-17 | $68.10 | $68.10 | $67.25 | $67.25 | $32.88 | 9,620 |
2018-10-16 | $67.67 | $68.12 | $67.67 | $68.06 | $33.28 | 1,452 |
2018-10-15 | $68.22 | $68.22 | $67.79 | $67.88 | $33.19 | 9,392 |
2018-10-12 | $67.85 | $68.54 | $67.70 | $67.91 | $33.21 | 58,896 |
2018-10-11 | $67.40 | $68.65 | $67.28 | $68.43 | $33.46 | 39,800 |
2018-10-10 | $66.35 | $66.83 | $66.35 | $66.80 | $32.66 | 106,834 |
2018-10-09 | $66.36 | $67.18 | $66.32 | $67.14 | $32.83 | 16,626 |
2018-10-08 | $66.26 | $66.36 | $65.88 | $65.89 | $32.22 | 24,458 |
2018-10-05 | $66.69 | $66.85 | $65.87 | $66.26 | $32.40 | 46,486 |
2018-10-04 | $67.56 | $67.87 | $67.11 | $67.47 | $32.99 | 127,342 |
2018-10-03 | $70.21 | $70.21 | $67.72 | $68.44 | $33.46 | 240,800 |
2018-10-02 | $70.73 | $71.22 | $70.73 | $70.95 | $34.69 | 9,886 |
2018-10-01 | $70.67 | $70.69 | $70.05 | $70.05 | $34.25 | 86,670 |
2018-09-28 | $71.78 | $71.83 | $71.09 | $71.11 | $34.77 | 42,742 |
2018-09-27 | $71.11 | $71.50 | $70.93 | $71.48 | $34.95 | 6,728 |
2018-09-26 | $70.68 | $71.49 | $70.42 | $71.44 | $34.93 | 318,020 |
2018-09-25 | $70.41 | $70.67 | $70.40 | $70.67 | $34.42 | 14,940 |
2018-09-24 | $70.82 | $71.35 | $70.82 | $70.93 | $34.54 | 105,522 |
2018-09-21 | $70.94 | $71.30 | $70.94 | $71.27 | $34.71 | 184,546 |
2018-09-20 | $70.56 | $71.43 | $70.56 | $71.28 | $34.71 | 196,326 |
2018-09-19 | $71.27 | $71.27 | $70.21 | $70.74 | $34.45 | 83,472 |
2018-09-18 | $72.36 | $72.36 | $71.34 | $71.54 | $34.84 | 75,430 |
2018-09-17 | $72.55 | $73.31 | $72.55 | $73.11 | $35.60 | 10,686 |
2018-09-14 | $72.86 | $73.43 | $72.84 | $73.10 | $35.60 | 220,884 |
2018-09-13 | $73.94 | $74.25 | $73.62 | $73.73 | $35.91 | 178,178 |
2018-09-12 | $73.75 | $73.89 | $73.60 | $73.67 | $35.88 | 4,648 |
2018-09-11 | $73.39 | $73.59 | $73.20 | $73.20 | $35.65 | 3,102 |
2018-09-10 | $73.94 | $74.29 | $73.94 | $74.29 | $36.18 | 2,926 |
2018-09-07 | $74.06 | $74.14 | $73.68 | $73.73 | $35.91 | 74,714 |
2018-09-06 | $74.66 | $75.26 | $74.60 | $75.11 | $36.58 | 11,784 |
2018-09-05 | $74.64 | $74.72 | $74.45 | $74.72 | $36.39 | 18,836 |
2018-09-04 | $74.96 | $74.96 | $74.59 | $74.88 | $36.47 | 115,444 |
2018-08-31 | $76.98 | $77.02 | $75.83 | $75.83 | $36.93 | 106,960 |
2018-08-30 | $76.22 | $76.33 | $76.06 | $76.22 | $37.12 | 8,864 |
2018-08-29 | $75.55 | $75.88 | $75.51 | $75.86 | $36.94 | 13,790 |
2018-08-28 | $75.89 | $75.94 | $75.57 | $75.70 | $36.87 | 3,860 |
2018-08-27 | $76.89 | $76.89 | $76.69 | $76.71 | $37.36 | 5,048 |
2018-08-24 | $76.63 | $77.57 | $76.56 | $77.46 | $37.72 | 80,128 |
2018-08-23 | $77.21 | $77.32 | $77.21 | $77.25 | $37.62 | 171,484 |
2018-08-22 | $77.15 | $77.15 | $76.76 | $76.90 | $37.45 | 4,230 |
2018-08-21 | $76.41 | $76.47 | $76.13 | $76.43 | $37.22 | 5,740 |
2018-08-20 | $76.80 | $77.03 | $76.69 | $76.95 | $37.47 | 43,634 |
2018-08-17 | $76.39 | $76.40 | $75.68 | $76.00 | $37.01 | 54,934 |
2018-08-16 | $75.71 | $75.85 | $75.14 | $75.54 | $36.79 | 211,400 |
2018-08-15 | $75.56 | $75.99 | $75.56 | $75.73 | $36.88 | 13,258 |
2018-08-14 | $75.41 | $75.41 | $74.84 | $74.85 | $36.45 | 11,516 |
2018-08-13 | $75.08 | $75.57 | $75.02 | $75.31 | $36.68 | 48,878 |
2018-08-10 | $75.22 | $76.02 | $75.15 | $75.61 | $36.82 | 21,078 |
2018-08-09 | $74.03 | $74.56 | $73.96 | $74.54 | $36.30 | 5,302 |
2018-08-08 | $73.11 | $73.38 | $73.11 | $73.26 | $35.68 | 6,646 |
2018-08-07 | $73.25 | $73.25 | $73.04 | $73.15 | $35.62 | 8,300 |
2018-08-06 | $74.19 | $74.19 | $73.92 | $73.92 | $36.00 | 169,386 |
2018-08-03 | $73.85 | $73.85 | $73.69 | $73.69 | $35.89 | 2,210 |
2018-08-02 | $72.85 | $73.20 | $72.82 | $73.20 | $35.65 | 4,298 |
2018-08-01 | $72.78 | $73.01 | $72.75 | $72.97 | $35.54 | 9,902 |
2018-07-31 | $74.25 | $74.25 | $74.08 | $74.19 | $36.13 | 8,766 |
2018-07-30 | $73.23 | $73.55 | $73.23 | $73.29 | $35.69 | 58,814 |
2018-07-27 | $73.88 | $74.13 | $73.73 | $73.73 | $35.91 | 8,316 |
2018-07-26 | $74.15 | $74.24 | $73.47 | $73.47 | $35.78 | 4,232 |
2018-07-25 | $74.82 | $74.82 | $73.80 | $73.83 | $35.95 | 5,170 |
2018-07-24 | $73.66 | $74.31 | $73.53 | $74.27 | $36.17 | 56,964 |
2018-07-23 | $74.97 | $74.98 | $73.50 | $73.69 | $35.89 | 65,802 |
2018-07-20 | $76.50 | $76.50 | $75.36 | $75.46 | $36.75 | 221,872 |
2018-07-19 | $76.77 | $77.33 | $76.77 | $77.21 | $37.60 | 24,982 |
2018-07-18 | $76.97 | $77.00 | $76.30 | $76.41 | $37.21 | 54,314 |
2018-07-17 | $77.01 | $77.01 | $77.01 | $77.01 | $37.50 | 608 |
2018-07-16 | $77.28 | $77.35 | $76.61 | $77.29 | $37.64 | 79,770 |
2018-07-13 | $77.91 | $78.05 | $77.89 | $78.05 | $38.01 | 4,488 |
2018-07-12 | $77.62 | $77.62 | $77.37 | $77.46 | $37.72 | 2,280 |
2018-07-11 | $77.44 | $77.73 | $77.35 | $77.68 | $37.83 | 2,288 |
2018-07-10 | $77.05 | $77.24 | $77.04 | $77.05 | $37.52 | 57,142 |
2018-07-09 | $77.19 | $77.40 | $77.14 | $77.14 | $37.57 | 35,240 |
2018-07-06 | $78.21 | $78.21 | $77.82 | $78.13 | $38.05 | 12,782 |
2018-07-05 | $77.20 | $77.78 | $77.20 | $77.64 | $37.81 | 44,176 |
2018-07-03 | $76.60 | $77.22 | $76.60 | $77.14 | $37.57 | 10,516 |
2018-07-02 | $76.83 | $76.83 | $76.31 | $76.40 | $37.21 | 175,052 |
2018-06-29 | $77.01 | $77.39 | $76.46 | $76.46 | $37.24 | 93,014 |
2018-06-28 | $77.01 | $77.11 | $76.71 | $76.85 | $37.43 | 9,972 |
2018-06-27 | $76.58 | $77.05 | $76.49 | $77.05 | $37.52 | 6,486 |
2018-06-26 | $75.38 | $75.62 | $75.38 | $75.49 | $36.76 | 3,576 |
2018-06-25 | $75.22 | $75.75 | $75.19 | $75.29 | $36.67 | 12,022 |
2018-06-22 | $74.50 | $75.09 | $74.50 | $75.09 | $36.57 | 26,388 |
2018-06-21 | $75.07 | $75.24 | $75.02 | $75.05 | $36.55 | 14,540 |
2018-06-20 | $75.29 | $75.29 | $74.29 | $74.32 | $36.19 | 17,794 |
2018-06-19 | $75.88 | $76.24 | $75.76 | $75.93 | $36.80 | 9,240 |
2018-06-18 | $75.34 | $75.40 | $74.82 | $75.03 | $36.37 | 24,108 |
2018-06-15 | $76.12 | $76.12 | $75.23 | $75.23 | $36.46 | 6,568 |
2018-06-14 | $74.67 | $75.14 | $74.31 | $75.05 | $36.38 | 64,966 |
2018-06-13 | $74.03 | $74.22 | $73.29 | $73.66 | $35.70 | 15,152 |
2018-06-12 | $73.51 | $74.15 | $73.51 | $74.04 | $35.89 | 27,678 |
2018-06-11 | $73.68 | $73.95 | $73.56 | $73.90 | $35.82 | 55,604 |
2018-06-08 | $74.42 | $74.55 | $74.18 | $74.18 | $35.95 | 3,634 |
2018-06-07 | $73.54 | $75.24 | $73.54 | $74.41 | $36.07 | 17,048 |
2018-06-06 | $73.55 | $73.55 | $73.03 | $73.35 | $35.55 | 14,232 |
2018-06-05 | $74.71 | $74.93 | $74.61 | $74.65 | $36.18 | 11,818 |
2018-06-04 | $75.03 | $75.03 | $74.11 | $74.12 | $35.92 | 78,478 |
2018-06-01 | $75.08 | $75.54 | $74.82 | $75.22 | $36.46 | 30,380 |
2018-05-31 | $76.43 | $77.02 | $76.02 | $76.06 | $36.86 | 202,332 |
2018-05-30 | $76.05 | $76.16 | $75.50 | $75.81 | $36.74 | 9,928 |
2018-05-29 | $75.74 | $77.60 | $75.23 | $77.37 | $37.50 | 47,704 |
2018-05-25 | $74.32 | $74.38 | $73.96 | $74.21 | $35.97 | 13,784 |
2018-05-24 | $73.05 | $73.43 | $73.05 | $73.19 | $35.47 | 11,936 |
2018-05-23 | $71.87 | $72.27 | $71.75 | $72.21 | $35.00 | 23,160 |
2018-05-22 | $70.92 | $71.10 | $70.87 | $71.10 | $34.46 | 21,164 |
2018-05-21 | $71.10 | $71.17 | $70.90 | $71.17 | $34.49 | 10,030 |
2018-05-18 | $70.57 | $71.27 | $70.49 | $71.27 | $34.54 | 69,666 |
2018-05-17 | $70.53 | $70.72 | $69.88 | $70.02 | $33.94 | 16,004 |
2018-05-16 | $71.56 | $71.67 | $70.74 | $70.74 | $34.29 | 10,270 |
2018-05-15 | $71.70 | $71.70 | $70.60 | $71.27 | $34.54 | 12,610 |
2018-05-14 | $73.24 | $73.33 | $73.03 | $73.03 | $35.40 | 8,746 |
2018-05-11 | $73.33 | $73.64 | $73.33 | $73.51 | $35.63 | 6,544 |
2018-05-10 | $72.99 | $73.44 | $72.75 | $73.44 | $35.60 | 84,712 |
2018-05-09 | $72.67 | $72.74 | $72.43 | $72.43 | $35.11 | 3,988 |
2018-05-08 | $72.93 | $73.33 | $72.75 | $73.22 | $35.49 | 5,438 |
2018-05-07 | $73.55 | $73.55 | $73.29 | $73.51 | $35.63 | 12,558 |
2018-05-04 | $73.58 | $73.64 | $73.03 | $73.51 | $35.63 | 23,294 |
2018-05-03 | $73.42 | $73.84 | $73.28 | $73.28 | $35.52 | 27,554 |
2018-05-02 | $73.15 | $73.29 | $72.70 | $72.70 | $35.24 | 15,304 |
2018-05-01 | $73.36 | $73.36 | $72.71 | $72.92 | $35.34 | 40,024 |
2018-04-30 | $73.37 | $73.97 | $73.37 | $73.50 | $35.62 | 14,378 |
2018-04-27 | $72.65 | $73.23 | $72.65 | $73.12 | $35.44 | 183,136 |
2018-04-26 | $71.77 | $72.24 | $71.71 | $72.08 | $34.94 | 50,008 |
2018-04-25 | $71.60 | $71.60 | $70.77 | $71.05 | $34.44 | 66,808 |
2018-04-24 | $72.25 | $72.64 | $71.88 | $72.02 | $34.91 | 78,572 |
2018-04-23 | $72.59 | $72.78 | $72.29 | $72.66 | $35.22 | 12,186 |
2018-04-20 | $73.16 | $73.30 | $72.61 | $72.66 | $35.22 | 24,150 |
2018-04-19 | $73.80 | $73.80 | $73.07 | $73.50 | $35.62 | 58,070 |
2018-04-18 | $76.22 | $76.22 | $74.90 | $74.91 | $36.31 | 16,736 |
2018-04-17 | $75.74 | $76.49 | $75.69 | $76.30 | $36.98 | 17,668 |
2018-04-16 | $74.50 | $75.67 | $74.50 | $75.67 | $36.68 | 18,418 |
2018-04-13 | $75.38 | $75.94 | $75.29 | $75.72 | $36.70 | 55,832 |
2018-04-12 | $75.53 | $75.87 | $75.16 | $75.39 | $36.54 | 33,232 |
2018-04-11 | $76.95 | $77.00 | $76.53 | $76.57 | $37.11 | 42,946 |
2018-04-10 | $76.28 | $76.28 | $75.78 | $75.93 | $36.80 | 27,336 |
2018-04-09 | $75.46 | $76.22 | $75.20 | $76.22 | $36.94 | 14,590 |
2018-04-06 | $75.45 | $76.12 | $75.00 | $76.03 | $36.85 | 549,604 |
2018-04-05 | $74.84 | $74.84 | $74.40 | $74.52 | $36.12 | 58,016 |
2018-04-04 | $76.20 | $76.31 | $75.39 | $75.52 | $36.60 | 15,208 |
2018-04-03 | $76.49 | $76.50 | $75.78 | $75.78 | $36.73 | 20,066 |
2018-04-02 | $76.50 | $77.50 | $76.22 | $77.02 | $37.33 | 28,834 |
2018-03-29 | $76.34 | $77.37 | $76.34 | $76.91 | $37.28 | 71,422 |
2018-03-28 | $76.40 | $76.40 | $75.79 | $75.98 | $36.83 | 24,760 |
2018-03-27 | $74.21 | $75.80 | $74.21 | $75.69 | $36.69 | 15,360 |
2018-03-26 | $74.41 | $74.89 | $74.15 | $74.15 | $35.94 | 12,844 |
2018-03-23 | $74.05 | $75.00 | $73.99 | $74.60 | $36.16 | 111,730 |
2018-03-22 | $74.94 | $75.37 | $74.18 | $74.78 | $36.24 | 54,988 |
2018-03-21 | $73.00 | $73.43 | $72.37 | $73.41 | $35.58 | 38,452 |
2018-03-20 | $73.37 | $73.72 | $73.35 | $73.39 | $35.47 | 43,602 |
2018-03-19 | $74.17 | $74.64 | $74.06 | $74.08 | $35.80 | 8,460 |
2018-03-16 | $74.47 | $74.64 | $74.35 | $74.49 | $36.00 | 28,068 |
2018-03-15 | $75.02 | $75.23 | $74.78 | $75.06 | $36.28 | 16,374 |
2018-03-14 | $74.35 | $75.18 | $74.35 | $75.06 | $36.28 | 217,974 |
2018-03-13 | $73.51 | $73.97 | $72.98 | $73.85 | $35.69 | 17,790 |
2018-03-12 | $72.65 | $73.08 | $72.51 | $73.08 | $35.32 | 18,058 |
2018-03-09 | $72.27 | $72.42 | $71.83 | $72.14 | $34.86 | 15,334 |
2018-03-08 | $73.38 | $73.38 | $72.75 | $73.15 | $35.35 | 8,148 |
2018-03-07 | $73.03 | $73.03 | $72.36 | $72.40 | $34.99 | 5,058 |
2018-03-06 | $73.13 | $73.13 | $72.49 | $72.49 | $35.03 | 6,154 |
2018-03-05 | $73.24 | $73.32 | $71.65 | $72.41 | $34.99 | 35,008 |
2018-03-02 | $74.81 | $74.81 | $72.47 | $72.76 | $35.16 | 24,854 |
2018-03-01 | $72.96 | $74.15 | $72.80 | $74.02 | $35.77 | 21,678 |
2018-02-28 | $72.58 | $73.19 | $72.51 | $73.10 | $35.33 | 38,114 |
2018-02-27 | $72.35 | $72.64 | $71.19 | $72.15 | $34.87 | 30,726 |
2018-02-26 | $73.01 | $73.24 | $72.16 | $72.28 | $34.93 | 69,076 |
2018-02-23 | $71.85 | $72.40 | $71.82 | $72.28 | $34.93 | 15,898 |
2018-02-22 | $71.27 | $71.67 | $70.98 | $71.02 | $34.32 | 12,526 |
2018-02-21 | $72.52 | $72.52 | $70.45 | $70.58 | $34.11 | 12,900 |
2018-02-20 | $72.45 | $72.72 | $71.93 | $72.32 | $34.95 | 42,088 |
2018-02-16 | $73.36 | $73.51 | $72.78 | $72.98 | $35.27 | 24,832 |
2018-02-15 | $72.44 | $73.13 | $72.21 | $72.26 | $34.92 | 39,590 |
2018-02-14 | $72.41 | $72.88 | $71.57 | $71.82 | $34.71 | 46,298 |
2018-02-13 | $72.98 | $73.43 | $72.76 | $73.37 | $35.46 | 14,450 |
2018-02-12 | $72.81 | $73.84 | $72.54 | $72.76 | $35.16 | 28,676 |
2018-02-09 | $72.23 | $73.42 | $71.99 | $72.10 | $34.84 | 144,218 |
2018-02-08 | $72.23 | $73.58 | $72.00 | $73.11 | $35.33 | 140,606 |
2018-02-07 | $74.84 | $74.91 | $72.90 | $73.05 | $35.30 | 314,442 |
2018-02-06 | $75.22 | $75.82 | $74.41 | $74.76 | $36.13 | 180,640 |
2018-02-05 | $73.62 | $76.14 | $73.03 | $75.65 | $36.56 | 106,154 |
2018-02-02 | $74.86 | $74.88 | $73.74 | $74.16 | $35.84 | 221,114 |
2018-02-01 | $77.99 | $77.99 | $75.48 | $75.63 | $36.55 | 128,968 |
2018-01-31 | $78.08 | $78.25 | $76.93 | $78.05 | $37.72 | 149,146 |
2018-01-30 | $77.33 | $77.36 | $76.55 | $76.99 | $37.21 | 59,244 |
2018-01-29 | $78.11 | $78.11 | $77.36 | $77.93 | $37.66 | 112,768 |
2018-01-26 | $79.03 | $79.11 | $78.36 | $78.83 | $38.10 | 95,146 |
2018-01-25 | $78.62 | $79.81 | $78.06 | $79.64 | $38.49 | 115,890 |
2018-01-24 | $78.10 | $78.42 | $77.64 | $78.30 | $37.84 | 85,818 |
2018-01-23 | $79.58 | $79.78 | $78.58 | $79.16 | $38.26 | 58,976 |
2018-01-22 | $78.62 | $79.10 | $78.27 | $78.50 | $37.94 | 87,948 |
2018-01-19 | $78.78 | $78.93 | $78.23 | $78.31 | $37.85 | 90,444 |
2018-01-18 | $79.45 | $79.88 | $79.04 | $79.20 | $38.28 | 64,442 |
2018-01-17 | $81.23 | $81.71 | $80.39 | $80.72 | $39.01 | 146,024 |
2018-01-16 | $81.12 | $81.29 | $80.36 | $80.98 | $39.14 | 118,498 |
2018-01-12 | $79.60 | $80.65 | $79.52 | $80.40 | $38.86 | 141,192 |
2018-01-11 | $79.06 | $80.41 | $78.76 | $80.05 | $38.69 | 179,478 |
2018-01-10 | $78.16 | $79.63 | $77.99 | $79.47 | $38.41 | 186,702 |
2018-01-09 | $80.71 | $80.71 | $79.46 | $79.55 | $38.45 | 100,052 |
2018-01-08 | $82.37 | $82.37 | $81.33 | $81.81 | $39.54 | 69,688 |
2018-01-05 | $82.18 | $82.53 | $81.48 | $81.92 | $39.59 | 78,614 |
2018-01-04 | $81.92 | $82.60 | $81.58 | $82.46 | $39.85 | 92,442 |
2018-01-03 | $82.46 | $82.70 | $81.78 | $82.50 | $39.87 | 191,834 |
2018-01-02 | $83.05 | $83.13 | $81.17 | $81.77 | $39.52 | 155,350 |
2017-12-29 | $83.24 | $83.86 | $83.24 | $83.58 | $40.39 | 32,646 |
2017-12-28 | $83.10 | $83.41 | $82.62 | $83.25 | $40.23 | 50,556 |
2017-12-27 | $82.04 | $83.70 | $82.03 | $83.40 | $40.31 | 74,604 |
2017-12-26 | $81.15 | $81.81 | $81.15 | $81.24 | $39.26 | 49,980 |
2017-12-22 | $81.01 | $81.20 | $80.80 | $81.20 | $39.10 | 54,278 |
2017-12-21 | $80.19 | $81.35 | $80.19 | $80.94 | $38.97 | 154,964 |
2017-12-20 | $80.20 | $80.74 | $79.79 | $79.95 | $38.49 | 232,974 |
2017-12-19 | $82.88 | $82.91 | $81.23 | $81.91 | $39.44 | 308,732 |
2017-12-18 | $84.86 | $84.93 | $83.62 | $83.99 | $40.44 | 198,456 |
2017-12-15 | $85.09 | $85.80 | $84.61 | $85.65 | $41.24 | 156,974 |
2017-12-14 | $83.79 | $85.08 | $83.53 | $84.98 | $40.91 | 163,770 |
2017-12-13 | $83.59 | $84.25 | $83.32 | $84.25 | $40.56 | 229,210 |
2017-12-12 | $82.46 | $83.12 | $82.05 | $82.97 | $39.95 | 249,634 |
2017-12-11 | $83.72 | $83.92 | $82.97 | $83.08 | $40.00 | 108,634 |
2017-12-08 | $83.27 | $83.46 | $82.79 | $83.38 | $40.14 | 55,952 |
2017-12-07 | $85.10 | $85.29 | $83.02 | $83.42 | $40.16 | 193,172 |
2017-12-06 | $85.05 | $85.48 | $84.70 | $84.88 | $40.87 | 172,454 |
2017-12-05 | $83.30 | $84.45 | $83.16 | $84.21 | $40.54 | 191,180 |
2017-12-04 | $82.50 | $83.50 | $82.32 | $83.38 | $40.14 | 150,964 |
2017-12-01 | $82.40 | $84.70 | $81.48 | $83.36 | $40.13 | 398,000 |
2017-11-30 | $81.40 | $81.60 | $80.22 | $81.12 | $39.06 | 259,652 |
2017-11-29 | $81.84 | $81.90 | $81.11 | $81.64 | $39.31 | 272,328 |
2017-11-28 | $83.09 | $83.82 | $82.96 | $83.24 | $40.08 | 143,902 |
2017-11-27 | $83.37 | $83.62 | $82.84 | $82.97 | $39.95 | 208,434 |
2017-11-24 | $83.53 | $83.54 | $83.20 | $83.32 | $40.12 | 79,614 |
2017-11-22 | $83.19 | $83.87 | $83.18 | $83.84 | $40.37 | 131,364 |
2017-11-21 | $84.01 | $84.01 | $82.93 | $83.28 | $40.10 | 58,592 |
2017-11-20 | $82.27 | $82.82 | $82.27 | $82.82 | $39.88 | 125,736 |
2017-11-17 | $82.39 | $82.94 | $82.32 | $82.89 | $39.91 | 38,092 |
2017-11-16 | $82.66 | $82.70 | $81.69 | $81.69 | $39.33 | 20,484 |
2017-11-15 | $82.49 | $83.28 | $81.99 | $83.21 | $40.06 | 29,346 |
2017-11-14 | $80.84 | $81.39 | $80.84 | $81.25 | $39.12 | 33,662 |
2017-11-13 | $80.87 | $80.87 | $80.26 | $80.36 | $38.69 | 49,486 |
2017-11-10 | $80.70 | $80.86 | $79.81 | $79.95 | $38.49 | 43,200 |
2017-11-09 | $82.20 | $82.44 | $81.77 | $82.34 | $39.64 | 20,972 |
2017-11-08 | $83.38 | $83.38 | $82.67 | $82.84 | $39.88 | 33,550 |
2017-11-07 | $82.69 | $83.39 | $82.68 | $83.23 | $40.07 | 50,734 |
2017-11-06 | $82.40 | $82.57 | $82.11 | $82.56 | $39.75 | 28,702 |
2017-11-03 | $81.77 | $82.21 | $81.31 | $82.07 | $39.51 | 76,016 |
2017-11-02 | $81.80 | $81.80 | $81.20 | $81.62 | $39.30 | 73,064 |
2017-11-01 | $80.35 | $81.22 | $80.35 | $80.80 | $38.90 | 30,700 |
2017-10-31 | $80.24 | $80.40 | $80.11 | $80.23 | $38.63 | 30,100 |
2017-10-30 | $79.39 | $80.01 | $79.00 | $79.98 | $38.51 | 65,596 |
2017-10-27 | $78.23 | $78.64 | $78.04 | $78.54 | $37.81 | 22,896 |
2017-10-26 | $78.32 | $78.32 | $77.60 | $77.62 | $37.37 | 29,806 |
2017-10-25 | $77.61 | $78.22 | $77.61 | $78.09 | $37.60 | 15,618 |
2017-10-24 | $78.95 | $78.95 | $78.64 | $78.84 | $37.96 | 28,378 |
2017-10-23 | $79.93 | $80.18 | $79.67 | $79.84 | $38.44 | 25,778 |
2017-10-20 | $79.52 | $79.83 | $79.04 | $79.52 | $38.29 | 56,542 |
2017-10-19 | $82.07 | $82.16 | $81.30 | $81.61 | $39.29 | 16,108 |
2017-10-18 | $81.05 | $81.05 | $80.49 | $80.85 | $38.93 | 22,528 |
2017-10-17 | $81.59 | $82.28 | $81.59 | $82.15 | $39.55 | 27,382 |
2017-10-16 | $81.85 | $82.09 | $81.56 | $81.93 | $39.45 | 48,318 |
2017-10-13 | $81.74 | $82.10 | $81.16 | $81.92 | $39.44 | 21,824 |
2017-10-12 | $80.46 | $81.00 | $79.99 | $80.93 | $38.97 | 133,700 |
2017-10-11 | $80.24 | $80.45 | $80.04 | $80.22 | $38.62 | 18,052 |
2017-10-10 | $79.84 | $80.76 | $79.84 | $79.88 | $38.46 | 32,676 |
2017-10-09 | $79.30 | $79.67 | $79.30 | $79.60 | $38.32 | 22,746 |
2017-10-06 | $78.68 | $79.72 | $78.46 | $79.16 | $38.11 | 22,292 |
2017-10-05 | $79.99 | $79.99 | $79.42 | $79.63 | $38.34 | 19,126 |
2017-10-04 | $80.36 | $80.36 | $79.72 | $80.08 | $38.56 | 8,388 |
2017-10-03 | $79.58 | $80.29 | $79.58 | $80.23 | $38.63 | 86,032 |
2017-10-02 | $80.76 | $80.97 | $80.00 | $80.05 | $38.54 | 128,874 |
2017-09-29 | $80.37 | $80.70 | $79.76 | $80.36 | $38.69 | 84,926 |
2017-09-28 | $79.61 | $80.20 | $79.37 | $80.05 | $38.54 | 15,212 |
2017-09-27 | $80.49 | $80.97 | $80.14 | $80.51 | $38.76 | 50,792 |
2017-09-26 | $83.29 | $84.49 | $82.86 | $83.37 | $40.01 | 180,424 |
2017-09-25 | $82.70 | $83.95 | $82.70 | $83.68 | $40.15 | 23,276 |
2017-09-22 | $82.94 | $82.94 | $82.35 | $82.50 | $39.59 | 18,024 |
2017-09-21 | $82.53 | $83.10 | $82.29 | $82.29 | $39.49 | 66,458 |
2017-09-20 | $82.25 | $82.39 | $81.63 | $81.78 | $39.24 | 10,428 |
2017-09-19 | $82.68 | $82.68 | $82.19 | $82.19 | $39.44 | 2,844 |
2017-09-18 | $82.96 | $83.01 | $82.19 | $82.46 | $39.57 | 16,284 |
2017-09-15 | $83.48 | $83.57 | $83.00 | $83.43 | $40.03 | 33,990 |
2017-09-14 | $82.82 | $83.38 | $82.82 | $83.38 | $40.01 | 9,816 |
2017-09-13 | $83.53 | $83.53 | $82.70 | $82.74 | $39.70 | 10,958 |
2017-09-12 | $83.67 | $84.96 | $83.11 | $83.31 | $39.98 | 30,298 |
2017-09-11 | $84.82 | $84.82 | $84.02 | $84.18 | $40.39 | 15,864 |
2017-09-08 | $86.43 | $86.47 | $85.85 | $86.20 | $41.36 | 44,046 |
2017-09-07 | $85.48 | $86.90 | $85.48 | $86.62 | $41.57 | 22,786 |
2017-09-06 | $85.86 | $86.26 | $84.78 | $84.86 | $40.72 | 11,352 |
2017-09-05 | $84.63 | $86.13 | $84.63 | $86.05 | $41.29 | 119,770 |
2017-09-01 | $84.06 | $84.06 | $83.00 | $83.27 | $39.96 | 97,566 |
2017-08-31 | $84.35 | $84.72 | $84.35 | $84.69 | $40.64 | 11,348 |
2017-08-30 | $84.35 | $84.35 | $84.11 | $84.11 | $40.36 | 570 |
2017-08-29 | $85.36 | $85.36 | $81.96 | $84.28 | $40.44 | 13,410 |
2017-08-28 | $83.47 | $83.87 | $83.24 | $83.65 | $40.14 | 11,030 |
2017-08-25 | $83.56 | $83.87 | $83.49 | $83.87 | $40.25 | 13,960 |
2017-08-24 | $83.72 | $83.80 | $83.11 | $83.11 | $39.88 | 17,988 |
2017-08-23 | $83.00 | $83.94 | $83.00 | $83.72 | $40.17 | 9,564 |
2017-08-22 | $83.17 | $83.17 | $82.54 | $82.54 | $39.61 | 44,190 |
2017-08-21 | $82.95 | $83.51 | $82.63 | $82.99 | $39.82 | 1,666 |
2017-08-18 | $83.58 | $83.58 | $82.50 | $83.00 | $39.83 | 3,996 |
2017-08-17 | $81.69 | $82.97 | $81.62 | $82.89 | $39.78 | 6,126 |
2017-08-16 | $80.68 | $82.00 | $80.68 | $81.79 | $39.25 | 17,532 |
2017-08-15 | $80.55 | $81.13 | $80.55 | $81.13 | $38.93 | 2,044 |
2017-08-14 | $82.26 | $82.32 | $82.20 | $82.20 | $39.44 | 3,584 |
2017-08-11 | $81.81 | $82.62 | $81.81 | $82.59 | $39.63 | 6,988 |
2017-08-10 | $81.65 | $82.70 | $81.52 | $82.61 | $39.64 | 33,342 |
2017-08-09 | $81.98 | $81.98 | $81.22 | $81.22 | $38.97 | 1,608 |
2017-08-08 | $80.49 | $80.49 | $80.13 | $80.33 | $38.55 | 57,740 |
2017-08-07 | $80.60 | $81.00 | $80.60 | $80.90 | $38.82 | 15,740 |
2017-08-04 | $81.15 | $81.15 | $80.15 | $80.96 | $38.85 | 42,608 |
2017-08-03 | $81.50 | $82.08 | $81.49 | $82.08 | $39.39 | 6,480 |
2017-08-02 | $81.24 | $81.24 | $80.67 | $80.71 | $38.73 | 5,626 |
2017-08-01 | $78.59 | $80.58 | $78.59 | $80.53 | $38.64 | 27,126 |
2017-07-31 | $79.32 | $79.32 | $79.32 | $79.32 | $38.06 | 742 |
2017-07-28 | $79.06 | $79.06 | $79.06 | $79.06 | $37.94 | 1,006 |
2017-07-27 | $78.00 | $78.47 | $77.92 | $78.31 | $37.58 | 3,082 |
2017-07-26 | $78.52 | $78.67 | $78.39 | $78.67 | $37.75 | 2,152 |
2017-07-25 | $79.34 | $79.55 | $78.70 | $78.78 | $37.80 | 23,716 |
2017-07-24 | $81.31 | $81.36 | $80.87 | $80.87 | $38.81 | 5,092 |
2017-07-21 | $81.57 | $81.82 | $81.57 | $81.70 | $39.20 | 10,300 |
2017-07-20 | $81.26 | $81.47 | $81.01 | $81.01 | $38.87 | 4,670 |
2017-07-19 | $80.50 | $80.65 | $80.35 | $80.52 | $38.64 | 8,118 |
2017-07-18 | $79.95 | $80.10 | $79.73 | $80.10 | $38.44 | 2,458 |
2017-07-17 | $78.65 | $78.93 | $78.65 | $78.93 | $37.88 | 47,282 |
2017-07-14 | $78.60 | $78.79 | $78.58 | $78.65 | $37.74 | 10,258 |
2017-07-13 | $78.85 | $78.85 | $78.10 | $78.17 | $37.51 | 9,990 |
2017-07-12 | $79.22 | $79.50 | $79.06 | $79.47 | $38.13 | 5,164 |
2017-07-11 | $77.99 | $78.35 | $77.99 | $78.07 | $37.46 | 3,176 |
2017-07-10 | $77.67 | $78.22 | $77.66 | $78.05 | $37.45 | 25,074 |
2017-07-07 | $77.82 | $78.12 | $77.68 | $77.68 | $37.27 | 7,318 |
2017-07-06 | $78.90 | $78.90 | $78.04 | $78.58 | $37.71 | 106,984 |
2017-07-05 | $79.60 | $80.09 | $79.60 | $79.83 | $38.31 | 25,454 |
2017-07-03 | $80.70 | $80.70 | $79.51 | $79.68 | $38.24 | 11,796 |
2017-06-30 | $80.67 | $80.89 | $80.25 | $80.68 | $38.72 | 103,280 |
2017-06-29 | $80.37 | $81.29 | $80.29 | $81.01 | $38.87 | 16,564 |
2017-06-28 | $82.48 | $82.67 | $81.67 | $82.26 | $39.47 | 29,252 |
2017-06-27 | $83.66 | $83.78 | $82.62 | $82.84 | $39.75 | 14,256 |
2017-06-26 | $85.00 | $85.04 | $84.65 | $84.74 | $40.66 | 35,626 |
2017-06-23 | $83.80 | $84.34 | $83.68 | $83.97 | $40.29 | 46,438 |
2017-06-22 | $84.04 | $84.23 | $83.36 | $84.02 | $40.32 | 31,104 |
2017-06-21 | $83.36 | $83.95 | $83.04 | $83.84 | $40.23 | 34,396 |
2017-06-20 | $83.41 | $83.79 | $83.39 | $83.68 | $40.04 | 9,444 |
2017-06-19 | $82.60 | $82.75 | $82.44 | $82.45 | $39.46 | 5,122 |
2017-06-16 | $82.29 | $82.85 | $82.29 | $82.45 | $39.46 | 7,272 |
2017-06-15 | $82.00 | $82.47 | $82.00 | $82.22 | $39.35 | 13,268 |
2017-06-14 | $81.45 | $83.05 | $81.45 | $82.34 | $39.40 | 11,932 |
2017-06-13 | $79.67 | $80.31 | $79.60 | $80.07 | $38.32 | 3,674 |
2017-06-12 | $79.92 | $80.84 | $79.89 | $80.08 | $38.32 | 12,850 |
2017-06-09 | $79.74 | $80.28 | $79.58 | $80.27 | $38.41 | 11,370 |
2017-06-08 | $80.55 | $80.55 | $80.20 | $80.41 | $38.48 | 5,078 |
2017-06-07 | $81.07 | $81.68 | $80.61 | $80.61 | $38.57 | 8,830 |
2017-06-06 | $81.66 | $81.98 | $81.52 | $81.52 | $39.01 | 16,098 |
2017-06-05 | $80.59 | $80.94 | $80.50 | $80.68 | $38.61 | 53,012 |
2017-06-02 | $81.05 | $81.80 | $80.94 | $81.68 | $39.09 | 29,712 |
2017-06-01 | $79.20 | $79.66 | $79.08 | $79.66 | $38.12 | 5,026 |
2017-05-31 | $79.13 | $80.00 | $79.13 | $79.66 | $38.12 | 9,534 |
2017-05-30 | $79.14 | $79.18 | $78.89 | $79.10 | $37.85 | 8,656 |
2017-05-26 | $78.71 | $78.80 | $78.30 | $78.59 | $37.61 | 5,302 |
2017-05-25 | $77.98 | $78.30 | $77.94 | $78.30 | $37.47 | 8,354 |
2017-05-24 | $77.65 | $78.22 | $77.55 | $78.20 | $37.42 | 4,128 |
2017-05-23 | $78.80 | $78.80 | $77.32 | $77.48 | $37.08 | 8,314 |
2017-05-22 | $78.58 | $78.58 | $78.41 | $78.47 | $37.55 | 5,908 |
2017-05-19 | $78.51 | $79.08 | $78.25 | $78.99 | $37.80 | 43,002 |
2017-05-18 | $79.06 | $79.17 | $78.25 | $78.70 | $37.66 | 25,334 |
2017-05-17 | $77.46 | $78.70 | $77.46 | $78.70 | $37.66 | 23,488 |
2017-05-16 | $75.58 | $76.55 | $75.58 | $76.12 | $36.43 | 9,704 |
2017-05-15 | $75.46 | $75.56 | $75.25 | $75.49 | $36.13 | 7,708 |
2017-05-12 | $75.50 | $76.10 | $75.45 | $76.08 | $36.41 | 16,732 |
2017-05-11 | $74.17 | $74.94 | $74.17 | $74.94 | $35.86 | 21,912 |
2017-05-10 | $75.42 | $75.48 | $74.52 | $74.90 | $35.84 | 12,524 |
2017-05-09 | $74.66 | $74.94 | $74.43 | $74.94 | $35.86 | 44,754 |
2017-05-08 | $75.63 | $75.75 | $74.88 | $75.11 | $35.94 | 47,138 |
2017-05-05 | $75.84 | $76.26 | $75.35 | $75.91 | $36.33 | 142,686 |
2017-05-04 | $75.62 | $75.94 | $75.19 | $75.87 | $36.30 | 24,108 |
2017-05-03 | $77.16 | $77.39 | $76.47 | $76.55 | $36.63 | 19,992 |
2017-05-02 | $75.66 | $76.70 | $75.66 | $76.62 | $36.67 | 20,658 |
2017-05-01 | $76.73 | $77.04 | $75.27 | $75.66 | $36.20 | 28,140 |
2017-04-28 | $76.08 | $77.25 | $76.08 | $76.92 | $36.81 | 46,462 |
2017-04-27 | $76.43 | $77.00 | $76.30 | $76.77 | $36.74 | 7,694 |
2017-04-26 | $76.01 | $76.92 | $75.99 | $76.67 | $36.69 | 45,774 |
2017-04-25 | $76.88 | $77.25 | $75.87 | $75.92 | $36.33 | 38,666 |
2017-04-24 | $77.25 | $78.21 | $77.25 | $77.91 | $37.28 | 62,404 |
2017-04-21 | $78.95 | $79.43 | $78.51 | $78.51 | $37.57 | 10,534 |
2017-04-20 | $78.81 | $79.12 | $78.19 | $78.74 | $37.68 | 57,624 |
2017-04-19 | $79.10 | $79.28 | $78.84 | $79.22 | $37.91 | 13,120 |
2017-04-18 | $79.08 | $80.33 | $79.03 | $80.25 | $38.40 | 8,446 |
2017-04-17 | $78.75 | $78.75 | $77.65 | $78.37 | $37.50 | 42,822 |
2017-04-13 | $78.54 | $78.78 | $77.86 | $78.75 | $37.68 | 14,972 |
2017-04-12 | $77.40 | $78.12 | $76.99 | $77.99 | $37.32 | 22,442 |
2017-04-11 | $76.44 | $77.41 | $76.32 | $77.25 | $36.97 | 37,184 |
2017-04-10 | $75.61 | $76.06 | $75.61 | $75.64 | $36.20 | 10,896 |
2017-04-07 | $76.39 | $77.00 | $75.01 | $75.07 | $35.92 | 30,242 |
2017-04-06 | $75.74 | $75.92 | $75.00 | $75.67 | $36.21 | 16,358 |
2017-04-05 | $75.08 | $75.65 | $74.70 | $75.65 | $36.20 | 10,956 |
2017-04-04 | $75.78 | $75.78 | $75.36 | $75.36 | $36.06 | 48,472 |
2017-04-03 | $74.82 | $76.43 | $74.82 | $76.21 | $36.47 | 20,362 |
2017-03-31 | $74.19 | $74.81 | $74.19 | $74.77 | $35.78 | 7,122 |
2017-03-30 | $75.32 | $75.32 | $74.40 | $74.54 | $35.67 | 29,534 |
2017-03-29 | $75.18 | $75.61 | $75.14 | $75.47 | $36.11 | 11,414 |
2017-03-28 | $75.93 | $76.02 | $74.62 | $74.72 | $35.76 | 14,684 |
2017-03-27 | $76.15 | $76.25 | $75.50 | $75.85 | $36.30 | 53,626 |
2017-03-24 | $74.64 | $75.48 | $74.64 | $75.17 | $35.97 | 46,000 |
2017-03-23 | $74.91 | $75.10 | $74.37 | $74.62 | $35.71 | 13,380 |
2017-03-22 | $74.93 | $75.27 | $74.39 | $74.65 | $35.72 | 27,890 |
2017-03-21 | $73.25 | $74.64 | $73.25 | $74.63 | $35.55 | 50,172 |
2017-03-20 | $72.62 | $73.36 | $72.47 | $73.36 | $34.95 | 14,944 |
2017-03-17 | $72.05 | $72.77 | $71.99 | $72.52 | $34.55 | 16,804 |
2017-03-16 | $71.94 | $71.95 | $71.45 | $71.84 | $34.22 | 19,680 |
2017-03-15 | $71.30 | $72.80 | $71.18 | $72.28 | $34.43 | 22,636 |
2017-03-14 | $70.35 | $71.16 | $70.35 | $70.72 | $33.69 | 59,048 |
2017-03-13 | $70.57 | $70.75 | $70.19 | $70.19 | $33.44 | 21,018 |
2017-03-10 | $71.02 | $71.12 | $70.25 | $71.00 | $33.82 | 33,316 |
2017-03-09 | $71.02 | $71.03 | $70.46 | $70.51 | $33.59 | 50,470 |
2017-03-08 | $71.06 | $71.92 | $70.88 | $71.62 | $34.12 | 65,708 |
2017-03-07 | $72.56 | $72.82 | $72.30 | $72.50 | $34.54 | 35,444 |
2017-03-06 | $73.35 | $73.35 | $72.60 | $72.86 | $34.71 | 75,196 |
2017-03-03 | $73.51 | $73.58 | $72.68 | $73.50 | $35.01 | 360,804 |
2017-03-02 | $73.46 | $73.46 | $72.75 | $72.75 | $34.66 | 6,056 |
2017-03-01 | $73.71 | $73.71 | $73.14 | $73.67 | $35.09 | 23,318 |
2017-02-28 | $76.00 | $76.40 | $75.87 | $76.33 | $36.36 | 9,706 |
2017-02-27 | $76.48 | $76.48 | $75.59 | $75.77 | $36.09 | 13,120 |
2017-02-24 | $75.76 | $76.80 | $75.69 | $76.65 | $36.51 | 73,774 |
2017-02-23 | $74.76 | $74.83 | $74.70 | $74.78 | $35.62 | 4,062 |
2017-02-22 | $75.05 | $75.05 | $73.76 | $74.45 | $35.47 | 7,284 |
2017-02-21 | $73.58 | $74.65 | $73.58 | $74.37 | $35.43 | 5,898 |
2017-02-17 | $74.63 | $74.63 | $74.29 | $74.30 | $35.39 | 4,480 |
2017-02-16 | $73.13 | $74.11 | $73.12 | $74.10 | $35.30 | 6,696 |
2017-02-15 | $72.70 | $73.10 | $72.57 | $72.94 | $34.75 | 8,706 |
2017-02-14 | $74.37 | $74.37 | $72.63 | $73.60 | $35.06 | 20,626 |
2017-02-13 | $74.66 | $74.85 | $73.71 | $74.22 | $35.36 | 8,924 |
2017-02-10 | $74.31 | $75.36 | $74.25 | $75.23 | $35.84 | 16,110 |
2017-02-09 | $75.95 | $76.16 | $74.94 | $75.22 | $35.83 | 30,588 |
2017-02-08 | $76.47 | $77.03 | $76.26 | $77.03 | $36.69 | 7,932 |
2017-02-07 | $73.97 | $75.29 | $73.48 | $75.13 | $35.79 | 33,426 |
2017-02-06 | $73.55 | $74.32 | $73.26 | $74.05 | $35.28 | 10,586 |
2017-02-03 | $73.74 | $73.74 | $72.39 | $72.49 | $34.53 | 20,468 |
2017-02-02 | $74.36 | $74.36 | $73.05 | $73.05 | $34.80 | 98,970 |
2017-02-01 | $72.89 | $73.49 | $72.68 | $73.49 | $35.01 | 3,024 |
2017-01-31 | $72.98 | $74.37 | $72.98 | $73.95 | $35.23 | 13,790 |
2017-01-30 | $73.17 | $73.66 | $73.02 | $73.11 | $34.83 | 6,740 |
2017-01-27 | $73.11 | $73.64 | $73.02 | $73.64 | $35.08 | 3,080 |
2017-01-26 | $72.18 | $72.39 | $72.00 | $72.39 | $34.48 | 2,788 |
2017-01-25 | $72.93 | $73.41 | $72.41 | $72.57 | $34.57 | 30,524 |
2017-01-24 | $74.85 | $74.98 | $73.64 | $74.29 | $35.39 | 8,188 |
2017-01-23 | $74.22 | $75.95 | $74.22 | $75.55 | $35.99 | 11,792 |
2017-01-20 | $73.65 | $73.93 | $73.10 | $73.90 | $35.20 | 4,420 |
2017-01-19 | $74.29 | $74.29 | $73.50 | $74.15 | $35.32 | 8,392 |
2017-01-18 | $76.27 | $76.27 | $75.01 | $75.01 | $35.73 | 7,026 |
2017-01-17 | $77.43 | $77.61 | $76.35 | $77.26 | $36.80 | 17,040 |
2017-01-13 | $75.44 | $75.64 | $74.74 | $75.47 | $35.95 | 13,384 |
2017-01-12 | $77.34 | $77.86 | $76.27 | $76.27 | $36.33 | 33,914 |
2017-01-11 | $76.00 | $77.88 | $75.97 | $77.44 | $36.89 | 10,244 |
2017-01-10 | $76.14 | $76.14 | $75.66 | $75.99 | $36.20 | 5,774 |
2017-01-09 | $75.97 | $76.36 | $75.56 | $75.98 | $36.19 | 46,994 |
2017-01-06 | $75.74 | $75.97 | $74.85 | $74.85 | $35.66 | 45,552 |
2017-01-05 | $74.25 | $76.43 | $74.25 | $76.12 | $36.26 | 27,776 |
2017-01-04 | $73.65 | $74.39 | $73.65 | $74.39 | $35.44 | 21,852 |
2017-01-03 | $72.14 | $73.85 | $71.88 | $73.80 | $35.16 | 29,762 |
2016-12-30 | $72.50 | $73.74 | $72.50 | $73.02 | $34.78 | 86,034 |
2016-12-29 | $72.66 | $73.00 | $72.53 | $72.62 | $34.59 | 12,544 |
2016-12-28 | $71.80 | $72.55 | $71.79 | $72.34 | $34.46 | 70,264 |
2016-12-27 | $71.09 | $71.37 | $70.75 | $71.15 | $33.89 | 12,790 |
2016-12-23 | $71.90 | $72.00 | $71.60 | $71.77 | $34.19 | 20,912 |
2016-12-22 | $71.24 | $71.62 | $71.24 | $71.62 | $34.12 | 7,670 |
2016-12-21 | $71.21 | $71.87 | $71.21 | $71.87 | $34.24 | 9,650 |
2016-12-20 | $70.94 | $71.27 | $70.75 | $70.90 | $33.77 | 9,182 |
2016-12-19 | $71.71 | $71.91 | $71.38 | $71.91 | $34.25 | 8,394 |
2016-12-16 | $70.83 | $71.06 | $70.06 | $71.06 | $33.85 | 10,586 |
2016-12-15 | $70.80 | $71.32 | $70.23 | $70.29 | $33.48 | 25,730 |
2016-12-14 | $72.50 | $72.86 | $68.50 | $70.27 | $33.47 | 42,354 |
2016-12-13 | $71.69 | $71.74 | $71.00 | $71.63 | $34.12 | 18,568 |
2016-12-12 | $70.30 | $70.96 | $70.29 | $70.88 | $33.77 | 14,494 |
2016-12-09 | $72.18 | $72.18 | $70.55 | $70.74 | $33.70 | 45,148 |
2016-12-08 | $72.96 | $73.06 | $72.44 | $72.61 | $34.59 | 41,986 |
2016-12-07 | $73.71 | $74.57 | $73.71 | $74.22 | $35.36 | 43,776 |
2016-12-06 | $73.58 | $73.71 | $72.99 | $73.15 | $34.85 | 10,634 |
2016-12-05 | $72.45 | $74.15 | $72.05 | $73.15 | $34.85 | 16,068 |
2016-12-02 | $72.80 | $73.81 | $72.80 | $73.06 | $34.80 | 13,440 |
2016-12-01 | $72.08 | $72.36 | $71.02 | $72.30 | $34.44 | 39,814 |
2016-11-30 | $73.54 | $74.54 | $73.03 | $74.01 | $35.26 | 66,000 |
2016-11-29 | $75.52 | $76.53 | $75.13 | $76.32 | $36.36 | 30,174 |
2016-11-28 | $75.28 | $75.65 | $75.03 | $75.65 | $36.04 | 39,258 |
2016-11-25 | $75.09 | $75.30 | $74.24 | $74.51 | $35.49 | 19,206 |
2016-11-23 | $73.51 | $74.72 | $72.77 | $74.60 | $35.54 | 256,254 |
2016-11-22 | $75.64 | $75.64 | $74.54 | $75.01 | $35.73 | 21,004 |
2016-11-21 | $74.98 | $75.27 | $74.65 | $74.84 | $35.65 | 22,346 |
2016-11-18 | $75.49 | $75.60 | $74.00 | $74.46 | $35.47 | 49,950 |
2016-11-17 | $75.90 | $76.13 | $74.74 | $75.11 | $35.78 | 43,762 |
2016-11-16 | $76.59 | $77.51 | $76.50 | $77.34 | $36.84 | 29,804 |
2016-11-15 | $76.46 | $76.94 | $75.65 | $75.65 | $36.04 | 20,716 |
2016-11-14 | $75.02 | $76.46 | $74.64 | $75.21 | $35.83 | 65,698 |
2016-11-11 | $77.17 | $77.64 | $75.50 | $76.13 | $36.27 | 147,602 |
2016-11-10 | $77.90 | $79.54 | $76.96 | $76.96 | $36.66 | 41,606 |
2016-11-09 | $82.95 | $82.97 | $79.00 | $79.29 | $37.77 | 44,672 |
2016-11-08 | $87.77 | $87.88 | $86.12 | $86.49 | $41.20 | 14,320 |
2016-11-07 | $87.62 | $87.71 | $87.18 | $87.18 | $41.53 | 5,784 |
2016-11-04 | $88.12 | $88.99 | $88.08 | $88.99 | $42.39 | 25,734 |
2016-11-03 | $87.54 | $87.90 | $87.24 | $87.40 | $41.63 | 18,856 |
2016-11-02 | $88.42 | $89.44 | $88.10 | $88.90 | $42.35 | 113,812 |
2016-11-01 | $86.76 | $88.49 | $86.53 | $87.92 | $41.88 | 53,834 |
2016-10-31 | $87.41 | $88.03 | $87.18 | $87.78 | $41.82 | 707,886 |
2016-10-28 | $86.78 | $87.20 | $86.77 | $86.81 | $41.35 | 12,630 |
2016-10-27 | $87.25 | $87.64 | $86.46 | $87.47 | $41.67 | 15,940 |
2016-10-26 | $89.67 | $89.73 | $89.10 | $89.17 | $42.48 | 22,754 |
2016-10-25 | $91.00 | $91.00 | $90.28 | $90.30 | $43.02 | 3,472 |
2016-10-24 | $90.61 | $90.61 | $89.56 | $90.06 | $42.90 | 17,264 |
2016-10-21 | $91.03 | $91.30 | $90.44 | $90.88 | $43.29 | 16,506 |
2016-10-20 | $91.20 | $91.20 | $90.30 | $90.39 | $43.06 | 3,768 |
2016-10-19 | $89.96 | $90.48 | $89.85 | $90.31 | $43.02 | 6,696 |
2016-10-18 | $88.90 | $90.28 | $88.90 | $90.11 | $42.93 | 6,662 |
2016-10-17 | $89.22 | $90.05 | $89.17 | $89.89 | $42.82 | 4,626 |
2016-10-14 | $89.49 | $90.23 | $88.33 | $88.86 | $42.33 | 14,644 |
2016-10-13 | $91.11 | $91.85 | $90.83 | $90.83 | $43.27 | 16,994 |
2016-10-12 | $89.48 | $90.34 | $89.43 | $90.31 | $43.02 | 18,564 |
2016-10-11 | $90.11 | $91.06 | $89.71 | $90.02 | $42.88 | 46,994 |
2016-10-10 | $90.39 | $90.64 | $89.82 | $90.31 | $43.02 | 67,654 |
2016-10-07 | $92.03 | $92.03 | $90.63 | $91.76 | $43.71 | 4,870 |
2016-10-06 | $92.07 | $92.54 | $91.34 | $91.59 | $43.63 | 11,166 |
2016-10-05 | $93.08 | $93.08 | $92.17 | $93.02 | $44.31 | 55,930 |
2016-10-04 | $95.15 | $95.15 | $93.21 | $93.49 | $44.54 | 10,908 |
2016-10-03 | $96.82 | $97.08 | $95.70 | $95.70 | $45.59 | 12,606 |
2016-09-30 | $97.71 | $97.71 | $95.50 | $97.08 | $46.25 | 81,006 |
2016-09-29 | $96.98 | $98.38 | $96.51 | $98.05 | $46.71 | 35,640 |
2016-09-28 | $97.75 | $98.58 | $97.68 | $97.68 | $46.53 | 6,864 |
2016-09-27 | $97.76 | $98.18 | $96.94 | $97.90 | $46.64 | 18,632 |
2016-09-26 | $95.72 | $96.94 | $95.72 | $96.57 | $46.00 | 3,556 |
2016-09-23 | $95.86 | $95.86 | $95.33 | $95.66 | $45.57 | 12,516 |
2016-09-22 | $95.43 | $96.09 | $95.39 | $95.79 | $45.63 | 37,706 |
2016-09-21 | $92.55 | $94.40 | $91.99 | $94.40 | $44.97 | 16,852 |
2016-09-20 | $93.13 | $93.77 | $93.13 | $93.53 | $44.50 | 4,542 |
2016-09-19 | $92.26 | $92.86 | $92.25 | $92.25 | $43.89 | 20,604 |
2016-09-16 | $92.31 | $92.75 | $92.19 | $92.75 | $44.13 | 10,314 |
2016-09-15 | $92.08 | $92.08 | $90.55 | $91.44 | $43.50 | 36,994 |
2016-09-14 | $91.66 | $93.23 | $91.66 | $92.09 | $43.81 | 18,822 |
2016-09-13 | $94.19 | $94.19 | $91.00 | $91.81 | $43.68 | 17,954 |
2016-09-12 | $93.89 | $94.30 | $93.45 | $93.95 | $44.70 | 23,618 |
2016-09-09 | $96.00 | $96.00 | $93.50 | $93.81 | $44.63 | 34,776 |
2016-09-08 | $98.82 | $99.65 | $96.43 | $96.95 | $46.13 | 24,694 |
2016-09-07 | $100.44 | $100.48 | $99.45 | $99.50 | $47.34 | 17,262 |
2016-09-06 | $98.62 | $100.82 | $98.40 | $100.00 | $47.58 | 26,686 |
2016-09-02 | $98.96 | $98.96 | $97.78 | $98.29 | $46.76 | 55,826 |
2016-09-01 | $98.49 | $100.50 | $98.49 | $100.13 | $47.64 | 12,940 |
2016-08-31 | $99.32 | $100.25 | $99.17 | $99.61 | $47.39 | 68,364 |
2016-08-30 | $100.14 | $100.19 | $99.43 | $99.56 | $47.37 | 7,016 |
2016-08-29 | $98.90 | $100.31 | $98.87 | $100.25 | $47.70 | 14,694 |
2016-08-26 | $99.86 | $100.64 | $97.19 | $97.48 | $46.38 | 16,444 |
2016-08-25 | $98.89 | $99.39 | $98.50 | $98.67 | $46.94 | 20,208 |
2016-08-24 | $100.12 | $100.12 | $99.08 | $99.69 | $47.43 | 13,404 |
2016-08-23 | $99.84 | $100.68 | $99.72 | $100.03 | $47.59 | 17,744 |
2016-08-22 | $99.44 | $100.62 | $98.84 | $99.84 | $47.50 | 19,074 |
2016-08-19 | $100.47 | $100.47 | $97.60 | $98.64 | $46.93 | 20,988 |
2016-08-18 | $99.08 | $99.54 | $98.24 | $99.30 | $47.24 | 87,832 |
2016-08-17 | $98.72 | $99.01 | $97.79 | $98.90 | $47.05 | 10,774 |
2016-08-16 | $98.25 | $98.75 | $97.65 | $98.46 | $46.84 | 23,130 |
2016-08-15 | $100.00 | $100.00 | $98.25 | $98.26 | $46.75 | 10,984 |
2016-08-12 | $100.49 | $101.21 | $99.63 | $100.64 | $47.88 | 10,336 |
2016-08-11 | $100.00 | $100.00 | $98.40 | $98.40 | $46.81 | 7,400 |
2016-08-10 | $99.98 | $100.84 | $99.98 | $100.13 | $47.64 | 2,362 |
2016-08-09 | $98.30 | $99.75 | $98.30 | $99.75 | $47.46 | 13,526 |
2016-08-08 | $96.91 | $98.10 | $96.50 | $97.59 | $46.43 | 15,958 |
2016-08-05 | $98.99 | $98.99 | $97.25 | $97.25 | $46.27 | 6,016 |
2016-08-04 | $99.57 | $100.58 | $99.30 | $99.32 | $47.25 | 26,220 |
2016-08-03 | $98.12 | $98.39 | $97.42 | $98.33 | $46.78 | 15,102 |
2016-08-02 | $99.00 | $99.14 | $96.31 | $98.84 | $47.02 | 17,344 |
2016-08-01 | $100.01 | $100.98 | $99.47 | $99.65 | $47.41 | 14,256 |
2016-07-29 | $100.80 | $102.32 | $100.74 | $102.12 | $48.58 | 46,392 |
2016-07-28 | $99.82 | $100.85 | $99.50 | $100.46 | $47.79 | 6,260 |
2016-07-27 | $99.26 | $100.87 | $99.26 | $100.87 | $47.99 | 16,534 |
2016-07-26 | $99.35 | $99.35 | $97.60 | $98.52 | $46.87 | 8,626 |
2016-07-25 | $99.53 | $99.53 | $97.90 | $98.15 | $46.70 | 13,716 |
2016-07-22 | $96.73 | $98.85 | $96.73 | $98.06 | $46.65 | 9,780 |
2016-07-21 | $95.89 | $97.89 | $95.70 | $97.89 | $46.57 | 17,054 |
2016-07-20 | $97.63 | $97.75 | $97.03 | $97.75 | $46.51 | 9,540 |
2016-07-19 | $98.35 | $98.90 | $97.77 | $98.62 | $46.92 | 14,960 |
2016-07-18 | $98.41 | $98.63 | $97.05 | $97.44 | $46.36 | 16,462 |
2016-07-15 | $98.51 | $98.54 | $97.30 | $97.74 | $46.50 | 56,912 |
2016-07-14 | $99.23 | $100.08 | $98.70 | $99.45 | $47.31 | 29,922 |
2016-07-13 | $101.01 | $102.73 | $101.01 | $102.25 | $48.65 | 42,042 |
2016-07-12 | $100.11 | $101.58 | $99.51 | $100.01 | $47.58 | 76,866 |
2016-07-11 | $107.05 | $107.05 | $103.34 | $104.05 | $49.50 | 30,680 |
2016-07-08 | $104.36 | $105.33 | $103.64 | $105.30 | $50.10 | 25,544 |
2016-07-07 | $104.03 | $104.63 | $102.77 | $103.64 | $49.31 | 27,384 |
2016-07-06 | $104.77 | $104.77 | $103.00 | $103.84 | $49.40 | 70,690 |
2016-07-05 | $102.85 | $104.40 | $102.81 | $103.81 | $49.39 | 110,834 |
2016-07-01 | $101.05 | $101.37 | $98.88 | $101.18 | $48.14 | 306,360 |
2016-06-30 | $97.79 | $99.37 | $97.34 | $97.87 | $46.56 | 58,048 |
2016-06-29 | $99.00 | $99.75 | $97.25 | $97.55 | $46.41 | 59,064 |
2016-06-28 | $98.75 | $99.25 | $98.16 | $98.85 | $47.03 | 31,510 |
2016-06-27 | $97.39 | $99.11 | $97.32 | $98.55 | $46.89 | 131,070 |
2016-06-24 | $95.00 | $95.00 | $93.07 | $93.66 | $44.56 | 35,146 |
2016-06-23 | $89.74 | $90.38 | $88.99 | $89.33 | $42.50 | 140,992 |
2016-06-22 | $91.00 | $91.58 | $90.53 | $91.18 | $43.38 | 22,380 |
2016-06-21 | $92.36 | $92.56 | $91.06 | $91.30 | $43.33 | 9,104 |
2016-06-20 | $92.27 | $92.51 | $91.80 | $91.89 | $43.61 | 21,134 |
2016-06-17 | $94.80 | $94.80 | $93.40 | $93.77 | $44.51 | 18,538 |
2016-06-16 | $95.88 | $96.53 | $94.82 | $95.25 | $45.21 | 43,338 |
2016-06-15 | $93.78 | $94.83 | $93.65 | $94.01 | $44.62 | 35,698 |
2016-06-14 | $94.70 | $95.10 | $93.40 | $93.46 | $44.36 | 62,934 |
2016-06-13 | $93.99 | $93.99 | $92.74 | $93.71 | $44.48 | 32,930 |
2016-06-10 | $93.11 | $93.99 | $92.33 | $93.20 | $44.24 | 196,480 |
2016-06-09 | $91.22 | $92.50 | $91.22 | $91.74 | $43.54 | 19,288 |
2016-06-08 | $90.14 | $90.90 | $90.14 | $90.70 | $43.05 | 4,736 |
2016-06-07 | $89.33 | $90.42 | $89.33 | $89.90 | $42.67 | 7,206 |
2016-06-06 | $89.47 | $90.10 | $89.24 | $89.30 | $42.39 | 5,380 |
2016-06-03 | $89.81 | $90.71 | $89.81 | $90.40 | $42.91 | 32,254 |
2016-06-02 | $86.89 | $88.65 | $86.89 | $88.25 | $41.89 | 21,868 |
2016-06-01 | $87.11 | $87.82 | $86.74 | $86.75 | $41.17 | 17,754 |
2016-05-31 | $84.90 | $86.67 | $84.90 | $86.25 | $40.94 | 30,058 |
2016-05-27 | $86.06 | $86.54 | $85.20 | $85.82 | $40.73 | 52,002 |
2016-05-26 | $85.91 | $86.27 | $85.91 | $86.13 | $40.88 | 2,342 |
2016-05-25 | $85.84 | $86.46 | $85.69 | $86.34 | $40.98 | 8,862 |
2016-05-24 | $85.95 | $86.02 | $85.15 | $85.53 | $40.60 | 13,278 |
2016-05-23 | $86.44 | $88.08 | $85.69 | $86.40 | $41.01 | 21,986 |
2016-05-20 | $85.30 | $86.46 | $85.30 | $86.36 | $40.99 | 22,140 |
2016-05-19 | $85.01 | $86.37 | $85.01 | $86.14 | $40.89 | 73,282 |
2016-05-18 | $86.33 | $86.58 | $84.80 | $85.12 | $40.40 | 77,698 |
2016-05-17 | $88.19 | $88.36 | $87.73 | $88.02 | $41.78 | 5,596 |
2016-05-16 | $89.00 | $89.00 | $87.53 | $87.73 | $41.64 | 16,862 |
2016-05-13 | $87.82 | $89.25 | $87.82 | $89.06 | $42.27 | 72,434 |
2016-05-12 | $87.01 | $87.35 | $87.01 | $87.35 | $41.46 | 8,202 |
2016-05-11 | $87.00 | $88.63 | $87.00 | $88.25 | $41.89 | 9,836 |
2016-05-10 | $87.60 | $87.60 | $87.00 | $87.00 | $41.29 | 7,872 |
2016-05-09 | $86.86 | $87.61 | $86.80 | $87.61 | $41.58 | 44,264 |
2016-05-06 | $87.12 | $87.31 | $86.63 | $86.90 | $41.25 | 101,024 |
2016-05-05 | $85.45 | $87.83 | $85.45 | $87.83 | $41.69 | 14,692 |
2016-05-04 | $85.40 | $86.00 | $85.10 | $85.55 | $40.61 | 8,054 |
2016-05-03 | $85.70 | $86.26 | $85.20 | $85.37 | $40.52 | 74,742 |
2016-05-02 | $84.27 | $84.71 | $83.29 | $83.38 | $39.58 | 157,660 |
2016-04-29 | $83.70 | $85.40 | $83.70 | $85.10 | $40.39 | 78,448 |
2016-04-28 | $83.83 | $84.93 | $83.39 | $84.62 | $40.16 | 86,060 |
2016-04-27 | $83.15 | $84.12 | $82.97 | $83.83 | $39.79 | 13,476 |
2016-04-26 | $82.81 | $82.96 | $82.13 | $82.33 | $39.08 | 34,984 |
2016-04-25 | $83.32 | $83.83 | $83.01 | $83.13 | $39.46 | 50,506 |
2016-04-22 | $84.20 | $84.37 | $83.29 | $83.75 | $39.75 | 57,428 |
2016-04-21 | $84.15 | $84.74 | $83.63 | $84.18 | $39.95 | 59,054 |
2016-04-20 | $87.56 | $88.05 | $85.20 | $85.25 | $40.46 | 55,562 |
2016-04-19 | $87.29 | $87.66 | $86.25 | $87.28 | $41.43 | 9,308 |
2016-04-18 | $87.63 | $87.65 | $87.00 | $87.52 | $41.54 | 14,740 |
2016-04-15 | $87.51 | $88.80 | $87.51 | $88.27 | $41.90 | 62,214 |
2016-04-14 | $87.42 | $87.49 | $86.70 | $87.10 | $41.34 | 15,220 |
2016-04-13 | $87.10 | $88.18 | $86.93 | $88.08 | $41.81 | 8,360 |
2016-04-12 | $87.38 | $88.09 | $86.69 | $87.31 | $41.44 | 21,502 |
2016-04-11 | $87.89 | $88.92 | $87.39 | $88.36 | $41.94 | 18,056 |
2016-04-08 | $88.99 | $89.21 | $88.05 | $88.74 | $42.12 | 46,194 |
2016-04-07 | $89.19 | $90.00 | $89.19 | $89.81 | $42.63 | 4,822 |
2016-04-06 | $88.17 | $88.17 | $87.29 | $87.78 | $41.66 | 116,428 |
2016-04-05 | $88.80 | $89.21 | $88.52 | $89.00 | $42.24 | 18,422 |
2016-04-04 | $86.95 | $87.36 | $86.40 | $87.12 | $41.35 | 52,142 |
2016-04-01 | $86.95 | $87.44 | $85.93 | $86.34 | $40.98 | 41,466 |
2016-03-31 | $86.07 | $86.93 | $85.61 | $86.93 | $41.26 | 55,734 |
2016-03-30 | $85.86 | $85.86 | $84.31 | $85.36 | $40.52 | 31,550 |
2016-03-29 | $86.03 | $87.15 | $86.03 | $87.15 | $41.36 | 11,566 |
2016-03-28 | $84.78 | $85.83 | $84.78 | $85.14 | $40.41 | 15,124 |
2016-03-24 | $87.08 | $87.08 | $84.52 | $85.11 | $40.40 | 42,822 |
2016-03-23 | $83.56 | $85.37 | $83.52 | $85.32 | $40.50 | 37,306 |
2016-03-22 | $84.30 | $84.47 | $83.23 | $83.71 | $39.63 | 4,694 |
2016-03-21 | $84.00 | $84.00 | $83.12 | $83.12 | $39.36 | 7,508 |
2016-03-18 | $85.41 | $85.41 | $84.34 | $84.73 | $40.12 | 48,658 |
2016-03-17 | $84.07 | $84.96 | $84.07 | $84.43 | $39.97 | 9,128 |
2016-03-16 | $82.94 | $83.65 | $82.77 | $82.92 | $39.26 | 26,588 |
2016-03-15 | $84.11 | $84.11 | $82.90 | $83.31 | $39.45 | 8,634 |
2016-03-14 | $83.18 | $83.50 | $82.89 | $83.04 | $39.32 | 9,198 |
2016-03-11 | $84.36 | $84.36 | $82.36 | $82.40 | $39.01 | 23,032 |
2016-03-10 | $83.80 | $84.05 | $83.50 | $83.85 | $39.70 | 6,516 |
2016-03-09 | $84.99 | $85.40 | $84.48 | $84.51 | $40.01 | 4,590 |
2016-03-08 | $86.21 | $87.32 | $86.04 | $86.12 | $40.77 | 22,556 |
2016-03-07 | $84.05 | $84.20 | $83.42 | $84.20 | $39.87 | 21,832 |
2016-03-04 | $84.33 | $84.75 | $83.05 | $83.95 | $39.75 | 26,142 |
2016-03-03 | $84.68 | $85.96 | $84.38 | $85.29 | $40.38 | 61,544 |
2016-03-02 | $83.93 | $84.72 | $83.80 | $84.72 | $40.11 | 76,376 |
2016-03-01 | $87.18 | $87.18 | $83.91 | $83.93 | $39.74 | 47,096 |
2016-02-29 | $87.20 | $87.20 | $86.38 | $86.95 | $41.17 | 81,872 |
2016-02-26 | $86.24 | $86.77 | $85.74 | $86.44 | $40.93 | 46,202 |
2016-02-25 | $88.40 | $88.55 | $88.02 | $88.02 | $41.68 | 3,824 |
2016-02-24 | $89.23 | $90.06 | $87.08 | $87.29 | $41.33 | 32,548 |
2016-02-23 | $85.69 | $88.01 | $85.57 | $87.68 | $41.51 | 5,482 |
2016-02-22 | $87.29 | $87.29 | $86.79 | $87.10 | $41.24 | 14,920 |
2016-02-19 | $87.24 | $88.06 | $86.97 | $87.29 | $41.33 | 12,766 |
2016-02-18 | $85.08 | $87.01 | $85.08 | $86.97 | $41.18 | 122,252 |
2016-02-17 | $85.24 | $85.35 | $84.22 | $84.95 | $40.22 | 31,294 |
2016-02-16 | $87.00 | $87.00 | $85.46 | $86.00 | $40.72 | 141,760 |
2016-02-12 | $89.52 | $90.07 | $87.14 | $88.36 | $41.84 | 42,488 |
2016-02-11 | $92.00 | $92.93 | $89.86 | $90.69 | $42.94 | 52,410 |
2016-02-10 | $87.98 | $89.50 | $87.01 | $89.38 | $42.32 | 12,042 |
2016-02-09 | $89.68 | $89.68 | $87.05 | $87.94 | $41.63 | 32,608 |
2016-02-08 | $85.62 | $88.51 | $85.62 | $87.80 | $41.57 | 46,998 |
2016-02-05 | $83.11 | $84.92 | $82.73 | $84.35 | $39.94 | 15,908 |
2016-02-04 | $84.06 | $84.08 | $82.85 | $84.08 | $39.81 | 21,130 |
2016-02-03 | $84.15 | $85.75 | $83.25 | $83.30 | $39.44 | 33,586 |
2016-02-02 | $83.59 | $84.02 | $83.59 | $83.74 | $39.65 | 16,284 |
2016-02-01 | $82.35 | $82.35 | $81.29 | $81.67 | $38.67 | 54,638 |
2016-01-29 | $82.40 | $83.00 | $81.48 | $82.07 | $38.86 | 43,894 |
2016-01-28 | $80.05 | $80.80 | $79.90 | $80.73 | $38.22 | 6,096 |
2016-01-27 | $80.08 | $80.52 | $79.47 | $80.52 | $38.13 | 10,528 |
2016-01-26 | $80.65 | $80.98 | $80.04 | $80.80 | $38.26 | 8,048 |
2016-01-25 | $80.45 | $80.92 | $80.19 | $80.45 | $38.09 | 7,806 |
2016-01-22 | $79.50 | $80.12 | $78.59 | $79.63 | $37.70 | 94,348 |
2016-01-21 | $82.07 | $82.07 | $80.08 | $80.28 | $38.01 | 8,400 |
2016-01-20 | $81.32 | $82.74 | $80.87 | $81.61 | $38.64 | 19,638 |
2016-01-19 | $79.55 | $80.50 | $79.27 | $79.80 | $37.78 | 27,466 |
2016-01-15 | $79.59 | $80.35 | $79.43 | $80.34 | $38.04 | 53,798 |
2016-01-14 | $78.04 | $78.49 | $77.45 | $77.72 | $36.80 | 10,560 |
2016-01-13 | $77.22 | $79.75 | $77.16 | $78.95 | $37.38 | 47,624 |
2016-01-12 | $76.12 | $78.19 | $76.01 | $77.33 | $36.61 | 34,974 |
2016-01-11 | $75.65 | $76.42 | $75.23 | $75.23 | $35.62 | 11,686 |
2016-01-08 | $76.54 | $77.05 | $76.24 | $76.87 | $36.40 | 8,652 |
2016-01-07 | $77.76 | $77.76 | $75.56 | $76.18 | $36.07 | 47,978 |
2016-01-06 | $75.93 | $76.22 | $75.74 | $75.95 | $35.96 | 62,316 |
2016-01-05 | $74.50 | $74.59 | $74.03 | $74.56 | $35.30 | 16,282 |
2016-01-04 | $74.98 | $75.90 | $74.75 | $74.91 | $35.47 | 14,026 |
2015-12-31 | $73.50 | $74.17 | $72.72 | $73.26 | $34.69 | 98,356 |
2015-12-30 | $73.40 | $74.04 | $72.83 | $72.88 | $34.51 | 62,434 |
2015-12-29 | $75.16 | $75.16 | $73.37 | $73.51 | $34.80 | 14,506 |
2015-12-28 | $75.47 | $76.49 | $75.47 | $75.59 | $35.79 | 11,100 |
2015-12-24 | $74.70 | $74.70 | $74.70 | $74.70 | $35.37 | 358 |
2015-12-23 | $74.67 | $74.71 | $74.13 | $74.70 | $35.37 | 5,946 |
2015-12-22 | $76.22 | $76.22 | $75.31 | $75.59 | $35.79 | 61,768 |
2015-12-21 | $77.66 | $77.71 | $76.97 | $77.07 | $36.34 | 3,668 |
2015-12-18 | $77.00 | $77.50 | $76.83 | $77.33 | $36.46 | 11,442 |
2015-12-17 | $75.39 | $76.43 | $75.39 | $76.43 | $36.03 | 2,362 |
2015-12-16 | $74.52 | $75.95 | $74.32 | $74.88 | $35.30 | 6,034 |
2015-12-15 | $73.87 | $75.08 | $73.87 | $74.93 | $35.33 | 17,516 |
2015-12-14 | $76.36 | $76.82 | $74.88 | $75.03 | $35.37 | 17,270 |
2015-12-11 | $76.83 | $78.46 | $76.82 | $78.01 | $36.78 | 72,012 |
2015-12-10 | $75.31 | $75.58 | $75.28 | $75.41 | $35.55 | 7,620 |
2015-12-09 | $74.84 | $75.45 | $74.28 | $75.45 | $35.57 | 3,382 |
2015-12-08 | $75.90 | $76.25 | $75.10 | $75.44 | $35.57 | 22,874 |
2015-12-07 | $74.20 | $76.18 | $74.20 | $75.31 | $35.51 | 50,008 |
2015-12-04 | $72.53 | $74.29 | $72.53 | $73.92 | $34.85 | 195,862 |
2015-12-03 | $73.91 | $74.23 | $72.24 | $72.74 | $34.29 | 9,926 |
2015-12-02 | $76.38 | $77.36 | $76.38 | $76.94 | $36.27 | 12,818 |
2015-12-01 | $74.99 | $76.90 | $74.99 | $76.90 | $36.26 | 4,952 |
2015-11-30 | $74.69 | $75.00 | $74.35 | $75.00 | $35.36 | 18,818 |
2015-11-27 | $74.44 | $74.72 | $74.31 | $74.40 | $35.08 | 40,072 |
2015-11-25 | $74.53 | $74.77 | $74.49 | $74.60 | $35.17 | 3,246 |
2015-11-24 | $74.17 | $74.50 | $73.99 | $73.99 | $34.88 | 4,112 |
2015-11-23 | $73.56 | $73.89 | $73.56 | $73.89 | $34.84 | 2,226 |
2015-11-20 | $74.25 | $74.25 | $73.45 | $73.67 | $34.73 | 7,952 |
2015-11-19 | $74.17 | $74.67 | $74.01 | $74.21 | $34.99 | 9,504 |
2015-11-18 | $73.22 | $73.24 | $72.83 | $73.10 | $34.46 | 12,648 |
2015-11-17 | $72.00 | $72.80 | $71.54 | $72.80 | $34.32 | 10,854 |
2015-11-16 | $72.50 | $73.03 | $72.32 | $72.39 | $34.13 | 8,726 |
2015-11-13 | $72.44 | $72.92 | $72.34 | $72.36 | $34.12 | 14,772 |
2015-11-12 | $71.70 | $72.39 | $71.63 | $71.77 | $33.84 | 14,236 |
2015-11-11 | $71.23 | $71.27 | $71.05 | $71.20 | $33.57 | 5,010 |
2015-11-10 | $71.26 | $72.00 | $71.26 | $72.00 | $33.95 | 6,044 |
2015-11-09 | $70.92 | $71.55 | $70.76 | $71.00 | $33.47 | 31,182 |
2015-11-06 | $72.66 | $72.66 | $71.57 | $71.94 | $33.92 | 78,344 |
2015-11-05 | $74.00 | $74.02 | $73.52 | $74.02 | $34.90 | 25,484 |
2015-11-04 | $74.50 | $74.99 | $74.02 | $74.71 | $35.22 | 15,786 |
2015-11-03 | $74.89 | $75.08 | $74.40 | $74.40 | $35.08 | 12,602 |
2015-11-02 | $75.36 | $75.98 | $74.99 | $75.97 | $35.82 | 38,308 |
2015-10-30 | $75.57 | $76.48 | $75.40 | $76.09 | $35.87 | 9,594 |
2015-10-29 | $76.81 | $76.81 | $74.90 | $75.12 | $35.42 | 46,768 |
2015-10-28 | $78.04 | $78.05 | $77.25 | $77.58 | $36.58 | 7,860 |
2015-10-27 | $78.44 | $78.83 | $78.03 | $78.03 | $36.79 | 13,340 |
2015-10-26 | $77.50 | $78.00 | $77.50 | $77.85 | $36.70 | 21,194 |
2015-10-23 | $76.85 | $77.32 | $76.57 | $76.92 | $36.27 | 37,006 |
2015-10-22 | $77.69 | $78.78 | $77.22 | $78.07 | $36.81 | 7,460 |
2015-10-21 | $77.07 | $78.15 | $77.07 | $78.09 | $36.82 | 33,884 |
2015-10-20 | $76.59 | $76.63 | $76.15 | $76.34 | $35.99 | 12,252 |
2015-10-19 | $78.60 | $78.60 | $76.44 | $77.57 | $36.57 | 47,206 |
2015-10-16 | $78.33 | $78.38 | $77.53 | $77.55 | $36.56 | 58,184 |
2015-10-15 | $78.55 | $78.55 | $77.58 | $77.84 | $36.70 | 35,482 |
2015-10-14 | $77.94 | $78.64 | $77.20 | $78.51 | $37.02 | 57,618 |
2015-10-13 | $77.10 | $77.16 | $76.36 | $77.16 | $36.38 | 17,816 |
2015-10-12 | $75.74 | $77.22 | $75.74 | $76.94 | $36.27 | 55,664 |
2015-10-09 | $75.30 | $76.13 | $75.30 | $75.55 | $35.62 | 10,940 |
2015-10-08 | $76.95 | $77.04 | $75.11 | $75.47 | $35.58 | 20,066 |
2015-10-07 | $77.03 | $77.18 | $76.80 | $77.10 | $36.35 | 4,226 |
2015-10-06 | $76.00 | $77.45 | $75.91 | $77.19 | $36.39 | 83,822 |
2015-10-05 | $77.52 | $77.89 | $76.41 | $76.78 | $36.20 | 136,228 |
2015-10-02 | $79.78 | $80.76 | $78.32 | $78.57 | $37.04 | 70,156 |
2015-10-01 | $77.84 | $78.75 | $77.42 | $77.51 | $36.54 | 87,140 |
2015-09-30 | $76.88 | $77.32 | $76.42 | $77.19 | $36.39 | 93,538 |
2015-09-29 | $77.00 | $77.95 | $76.76 | $77.63 | $36.60 | 25,876 |
2015-09-28 | $75.51 | $77.37 | $75.49 | $77.37 | $36.48 | 22,362 |
2015-09-25 | $75.02 | $75.02 | $74.36 | $74.60 | $35.17 | 6,614 |
2015-09-24 | $76.31 | $77.37 | $75.69 | $76.03 | $35.85 | 17,586 |
2015-09-23 | $74.77 | $75.50 | $74.09 | $74.63 | $35.19 | 20,366 |
2015-09-22 | $74.72 | $75.75 | $74.69 | $75.33 | $35.37 | 32,100 |
2015-09-21 | $75.08 | $75.08 | $72.83 | $73.42 | $34.47 | 61,388 |
2015-09-18 | $74.78 | $76.01 | $74.32 | $75.80 | $35.59 | 50,938 |
2015-09-17 | $71.82 | $73.39 | $71.60 | $73.39 | $34.46 | 17,414 |
2015-09-16 | $71.97 | $72.32 | $71.42 | $71.62 | $33.63 | 14,590 |
2015-09-15 | $75.01 | $75.01 | $72.17 | $72.21 | $33.90 | 18,968 |
2015-09-14 | $75.50 | $75.72 | $74.96 | $75.44 | $35.42 | 11,880 |
2015-09-11 | $75.12 | $75.58 | $74.75 | $74.78 | $35.11 | 11,758 |
2015-09-10 | $74.09 | $74.41 | $73.78 | $73.96 | $34.72 | 51,456 |
2015-09-09 | $72.65 | $75.18 | $72.65 | $74.90 | $35.17 | 89,278 |
2015-09-08 | $75.51 | $75.51 | $74.20 | $74.32 | $34.89 | 27,592 |
ProShares Ultra 20+ Year Treasury (UBT) News Headlines
Recent ProShares Ultra 20+ Year Treasury (UBT) News
Similar Companies to ProShares Ultra 20+ Year Treasury (UBT) 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 | -- | -- | -- |