ProShares Ultra Consumer Services (UCC) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.98 ($1.28) 3.50%
ProShares Ultra Consumer Services - Daily Information
Click for more stock information on ProShares Ultra Consumer Services.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $36.80 |
Previous Close | $37.98 |
High | $37.98 |
Low | $36.58 |
Adjusted Open | $36.80 |
Previous Adjusted Close | $37.98 |
Adjusted High | $37.98 |
Adjusted Low | $36.58 |
About ProShares Ultra Consumer Services (UCC)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the stock performance of certain U.S. companies in the consumer services sector of the U.S. equity market. Component companies include, among others, airlines, broadcasting and entertainment, apparel and broadline retailers, food and drug retailers, media agencies, publishing, gambling, hotels, restaurants and bars, and travel and tourism. The Index is published under the Bloomberg ticker symbol “DJUSCY.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the consumer discretionary, communication services, retailing and media and entertainment industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Consumer Services (UCC)
Historical Stock Data for ProShares Ultra Consumer Services (UCC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $36.80 | $37.98 | $36.58 | $37.98 | $37.98 | 8,089 |
2025-04-24 | $35.42 | $36.69 | $35.42 | $36.69 | $36.69 | 2,326 |
2025-04-23 | $36.37 | $36.79 | $35.14 | $35.39 | $35.39 | 6,867 |
2025-04-22 | $32.64 | $34.31 | $32.64 | $33.74 | $33.74 | 6,775 |
2025-04-21 | $31.96 | $31.96 | $30.98 | $31.78 | $31.78 | 3,569 |
2025-04-17 | $33.64 | $33.97 | $33.37 | $33.57 | $33.57 | 2,727 |
2025-04-16 | $34.30 | $34.70 | $32.35 | $33.17 | $33.17 | 5,392 |
2025-04-15 | $35.25 | $35.78 | $34.80 | $34.94 | $34.94 | 4,477 |
2025-04-14 | $36.13 | $36.13 | $34.73 | $35.49 | $35.49 | 7,149 |
2025-04-11 | $34.29 | $35.30 | $33.30 | $35.30 | $35.30 | 10,617 |
2025-04-10 | $35.42 | $35.44 | $32.89 | $34.64 | $34.64 | 13,486 |
2025-04-09 | $31.86 | $37.84 | $30.66 | $37.49 | $37.49 | 25,509 |
2025-04-08 | $34.48 | $35.11 | $30.07 | $30.67 | $30.67 | 11,553 |
2025-04-07 | $30.81 | $34.84 | $29.69 | $32.34 | $32.34 | 49,400 |
2025-04-04 | $34.02 | $35.00 | $33.33 | $33.33 | $33.33 | 77,217 |
2025-04-03 | $37.21 | $37.84 | $36.11 | $36.42 | $36.42 | 6,697 |
2025-04-02 | $39.35 | $41.65 | $39.33 | $41.43 | $41.43 | 2,971 |
2025-04-01 | $38.93 | $40.11 | $38.68 | $39.83 | $39.83 | 2,732 |
2025-03-31 | $37.04 | $39.25 | $37.04 | $39.08 | $39.08 | 3,670 |
2025-03-28 | $40.39 | $40.69 | $38.69 | $38.92 | $38.92 | 4,657 |
2025-03-27 | $40.97 | $42.12 | $40.97 | $41.54 | $41.54 | 7,068 |
2025-03-26 | $42.05 | $42.14 | $41.00 | $41.44 | $41.44 | 2,007 |
2025-03-25 | $42.05 | $42.69 | $42.02 | $42.68 | $42.68 | 1,869 |
2025-03-24 | $41.41 | $42.02 | $41.34 | $42.01 | $42.01 | 3,232 |
2025-03-21 | $37.85 | $39.04 | $37.78 | $39.04 | $39.04 | 1,490 |
2025-03-20 | $38.84 | $39.67 | $38.26 | $38.81 | $38.81 | 1,531 |
2025-03-19 | $38.11 | $39.16 | $38.11 | $38.99 | $38.99 | 2,227 |
2025-03-18 | $37.71 | $37.81 | $37.35 | $37.61 | $37.61 | 5,954 |
2025-03-17 | $38.64 | $39.43 | $38.38 | $39.04 | $39.04 | 8,598 |
2025-03-14 | $38.46 | $38.93 | $37.87 | $38.92 | $38.92 | 12,469 |
2025-03-13 | $38.15 | $38.51 | $37.02 | $37.35 | $37.35 | 15,581 |
2025-03-12 | $39.81 | $39.81 | $38.47 | $39.32 | $39.32 | 9,778 |
2025-03-11 | $39.65 | $39.97 | $38.35 | $39.01 | $39.01 | 22,990 |
2025-03-10 | $41.34 | $41.34 | $39.49 | $39.52 | $39.52 | 10,209 |
2025-03-07 | $42.49 | $42.84 | $40.46 | $42.78 | $42.78 | 12,311 |
2025-03-06 | $43.59 | $44.17 | $42.56 | $42.91 | $42.91 | 6,888 |
2025-03-05 | $43.52 | $45.18 | $43.52 | $45.13 | $45.13 | 17,901 |
2025-03-04 | $43.49 | $44.70 | $42.82 | $43.83 | $43.83 | 9,156 |
2025-03-03 | $47.40 | $47.80 | $44.61 | $45.13 | $45.13 | 15,895 |
2025-02-28 | $46.00 | $47.12 | $45.65 | $47.12 | $47.12 | 2,938 |
2025-02-27 | $47.70 | $47.70 | $45.69 | $45.69 | $45.69 | 4,557 |
2025-02-26 | $48.35 | $48.52 | $46.97 | $47.15 | $47.15 | 2,056 |
2025-02-25 | $47.67 | $47.67 | $46.26 | $47.47 | $47.47 | 2,846 |
2025-02-24 | $48.42 | $48.42 | $47.86 | $47.95 | $47.95 | 862 |
2025-02-21 | $50.85 | $50.85 | $48.02 | $48.36 | $48.36 | 1,911 |
2025-02-20 | $50.36 | $51.03 | $50.36 | $51.03 | $51.03 | 351 |
2025-02-19 | $51.57 | $51.99 | $51.57 | $51.95 | $51.95 | 1,162 |
2025-02-18 | $51.98 | $51.98 | $51.39 | $51.95 | $51.95 | 1,383 |
2025-02-14 | $52.32 | $52.34 | $52.12 | $52.34 | $52.34 | 1,262 |
2025-02-13 | $52.09 | $52.39 | $51.71 | $52.39 | $52.39 | 3,227 |
2025-02-12 | $50.62 | $51.33 | $50.62 | $50.80 | $50.80 | 4,725 |
2025-02-11 | $51.41 | $51.62 | $50.74 | $50.86 | $50.86 | 3,094 |
2025-02-10 | $52.04 | $52.64 | $51.74 | $52.14 | $52.14 | 13,516 |
2025-02-07 | $53.63 | $53.63 | $51.76 | $51.76 | $51.76 | 6,328 |
2025-02-06 | $53.64 | $53.84 | $53.28 | $53.80 | $53.80 | 3,529 |
2025-02-05 | $53.61 | $53.91 | $53.43 | $53.58 | $53.58 | 6,029 |
2025-02-04 | $54.11 | $54.77 | $53.93 | $54.77 | $54.77 | 6,626 |
2025-02-03 | $53.17 | $53.99 | $51.67 | $53.39 | $53.39 | 15,767 |
2025-01-31 | $56.05 | $56.73 | $54.81 | $55.26 | $55.26 | 6,504 |
2025-01-30 | $55.94 | $56.01 | $54.74 | $55.56 | $55.56 | 1,943 |
2025-01-29 | $54.90 | $55.40 | $54.22 | $54.55 | $54.55 | 2,641 |
2025-01-28 | $53.98 | $54.96 | $53.98 | $54.81 | $54.81 | 5,416 |
2025-01-27 | $53.71 | $54.54 | $53.71 | $54.54 | $54.54 | 357 |
2025-01-24 | $53.95 | $54.02 | $53.95 | $54.02 | $54.02 | 1,139 |
2025-01-23 | $54.57 | $54.69 | $53.84 | $54.69 | $54.69 | 1,134 |
2025-01-22 | $54.66 | $54.66 | $54.08 | $54.14 | $54.14 | 2,476 |
2025-01-21 | $54.00 | $54.50 | $53.47 | $54.50 | $54.50 | 4,451 |
2025-01-17 | $53.13 | $54.38 | $53.13 | $53.72 | $53.72 | 2,754 |
2025-01-16 | $52.17 | $52.44 | $52.00 | $52.33 | $52.33 | 1,043 |
2025-01-15 | $52.52 | $52.87 | $51.97 | $52.87 | $52.87 | 6,129 |
2025-01-14 | $51.50 | $51.72 | $50.07 | $50.32 | $50.32 | 2,193 |
2025-01-13 | $49.01 | $50.49 | $48.86 | $50.49 | $50.49 | 1,417 |
2025-01-10 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 412 |
2025-01-08 | $50.59 | $51.10 | $50.25 | $51.05 | $51.05 | 2,267 |
2025-01-07 | $51.55 | $51.55 | $50.38 | $50.69 | $50.69 | 2,488 |
2025-01-06 | $53.39 | $53.45 | $52.30 | $52.71 | $52.71 | 7,625 |
2025-01-03 | $51.22 | $52.43 | $50.63 | $52.35 | $52.35 | 9,767 |
2025-01-02 | $51.40 | $51.96 | $49.82 | $50.35 | $50.35 | 5,808 |
2024-12-31 | $53.13 | $53.13 | $51.69 | $51.69 | $51.69 | 1,189 |
2024-12-30 | $53.19 | $53.22 | $51.97 | $52.79 | $52.79 | 14,400 |
2024-12-27 | $54.29 | $54.29 | $54.05 | $54.22 | $54.22 | 1,224 |
2024-12-26 | $56.00 | $56.51 | $56.00 | $56.32 | $56.32 | 3,929 |
2024-12-24 | $55.69 | $56.47 | $55.61 | $56.47 | $56.47 | 1,980 |
2024-12-23 | $54.23 | $54.27 | $52.81 | $54.18 | $54.18 | 4,632 |
2024-12-20 | $52.93 | $55.29 | $52.72 | $53.85 | $53.82 | 5,751 |
2024-12-19 | $55.63 | $55.63 | $53.29 | $53.71 | $53.68 | 12,515 |
2024-12-18 | $58.62 | $58.79 | $54.11 | $54.11 | $54.09 | 6,527 |
2024-12-17 | $59.12 | $59.20 | $58.44 | $59.20 | $59.17 | 1,606 |
2024-12-16 | $57.31 | $58.71 | $57.31 | $58.66 | $58.63 | 3,215 |
2024-12-13 | $57.29 | $57.29 | $56.69 | $57.24 | $57.21 | 9,603 |
2024-12-12 | $57.15 | $57.37 | $56.83 | $56.85 | $56.82 | 1,175 |
2024-12-11 | $56.58 | $57.83 | $56.58 | $57.71 | $57.68 | 7,218 |
2024-12-10 | $55.92 | $56.79 | $55.55 | $55.78 | $55.75 | 5,307 |
2024-12-09 | $56.64 | $57.14 | $55.44 | $55.59 | $55.56 | 5,877 |
2024-12-06 | $55.21 | $55.96 | $55.18 | $55.96 | $55.93 | 1,778 |
2024-12-05 | $53.63 | $54.17 | $53.63 | $53.74 | $53.71 | 17,629 |
2024-12-04 | $52.02 | $52.95 | $52.02 | $52.93 | $52.91 | 4,087 |
2024-12-03 | $51.81 | $51.95 | $51.41 | $51.95 | $51.93 | 68,996 |
2024-12-02 | $51.89 | $52.16 | $51.89 | $52.10 | $52.07 | 4,316 |
2024-11-29 | $50.49 | $51.11 | $50.49 | $51.11 | $51.11 | 815 |
2024-11-27 | $50.48 | $50.81 | $50.09 | $50.12 | $50.12 | 1,472 |
2024-11-26 | $50.50 | $50.68 | $50.43 | $50.68 | $50.68 | 4,669 |
2024-11-25 | $50.68 | $51.04 | $50.40 | $50.40 | $50.40 | 1,534 |
2024-11-22 | $48.45 | $49.47 | $48.45 | $49.31 | $49.31 | 2,669 |
2024-11-21 | $47.86 | $47.98 | $47.29 | $47.98 | $47.98 | 1,639 |
2024-11-20 | $47.21 | $47.82 | $46.96 | $47.82 | $47.82 | 2,665 |
2024-11-19 | $46.86 | $48.34 | $46.83 | $48.17 | $48.17 | 2,191 |
2024-11-18 | $47.98 | $48.73 | $47.63 | $48.15 | $48.15 | 5,504 |
2024-11-15 | $47.82 | $47.82 | $47.14 | $47.29 | $47.29 | 3,231 |
2024-11-14 | $48.97 | $49.17 | $48.12 | $48.14 | $48.14 | 2,196 |
2024-11-13 | $49.25 | $49.71 | $49.25 | $49.47 | $49.47 | 765 |
2024-11-12 | $49.29 | $49.44 | $48.70 | $48.70 | $48.70 | 1,440 |
2024-11-11 | $49.86 | $50.03 | $49.48 | $49.93 | $49.93 | 3,863 |
2024-11-08 | $46.76 | $48.54 | $46.76 | $48.08 | $48.08 | 9,556 |
2024-11-07 | $45.98 | $47.06 | $45.98 | $46.85 | $46.85 | 2,996 |
2024-11-06 | $45.02 | $45.67 | $44.34 | $45.67 | $45.67 | 2,865 |
2024-11-05 | $42.35 | $42.89 | $42.35 | $42.82 | $42.82 | 1,527 |
2024-11-04 | $41.33 | $41.61 | $41.33 | $41.44 | $41.44 | 1,247 |
2024-11-01 | $42.50 | $42.50 | $41.80 | $41.80 | $41.80 | 4,124 |
2024-10-31 | $41.23 | $41.23 | $40.56 | $40.56 | $40.56 | 3,641 |
2024-10-30 | $41.95 | $42.32 | $41.72 | $41.72 | $41.72 | 781 |
2024-10-29 | $41.48 | $42.00 | $41.40 | $41.89 | $41.89 | 2,618 |
2024-10-28 | $42.71 | $42.91 | $42.24 | $42.24 | $42.24 | 3,714 |
2024-10-25 | $42.29 | $42.84 | $41.90 | $42.10 | $42.10 | 3,131 |
2024-10-24 | $41.29 | $41.90 | $41.19 | $41.88 | $41.88 | 3,964 |
2024-10-23 | $40.10 | $40.17 | $39.29 | $39.42 | $39.42 | 1,999 |
2024-10-22 | $40.41 | $40.93 | $40.41 | $40.75 | $40.75 | 3,474 |
2024-10-21 | $41.41 | $41.41 | $40.85 | $40.99 | $40.99 | 4,357 |
2024-10-18 | $41.87 | $41.87 | $41.69 | $41.69 | $41.69 | 1,540 |
2024-10-17 | $41.57 | $41.57 | $41.40 | $41.40 | $41.40 | 1,115 |
2024-10-16 | $41.37 | $41.43 | $41.37 | $41.43 | $41.43 | 850 |
2024-10-15 | $41.40 | $41.40 | $41.00 | $41.00 | $41.00 | 345 |
2024-10-14 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 369 |
2024-10-11 | $40.08 | $40.78 | $40.08 | $40.51 | $40.51 | 2,699 |
2024-10-10 | $41.07 | $41.29 | $40.81 | $40.92 | $40.92 | 516 |
2024-10-09 | $41.25 | $41.42 | $41.25 | $41.31 | $41.31 | 663 |
2024-10-08 | $40.43 | $40.77 | $40.42 | $40.77 | $40.77 | 1,547 |
2024-10-07 | $39.87 | $39.96 | $39.70 | $39.95 | $39.95 | 496 |
2024-10-04 | $41.34 | $41.34 | $40.96 | $41.24 | $41.24 | 1,673 |
2024-10-03 | $40.40 | $40.62 | $39.94 | $40.18 | $40.18 | 1,984 |
2024-10-02 | $40.75 | $41.21 | $40.60 | $41.15 | $41.15 | 2,189 |
2024-10-01 | $41.38 | $41.97 | $40.78 | $41.87 | $41.87 | 13,004 |
2024-09-30 | $42.23 | $42.29 | $41.60 | $42.29 | $42.29 | 7,580 |
2024-09-27 | $42.58 | $42.64 | $42.51 | $42.51 | $42.51 | 939 |
2024-09-26 | $42.94 | $42.94 | $42.16 | $42.33 | $42.33 | 2,749 |
2024-09-25 | $41.82 | $42.27 | $41.81 | $41.96 | $41.96 | 3,946 |
2024-09-24 | $41.91 | $42.32 | $41.72 | $42.31 | $42.29 | 4,406 |
2024-09-23 | $41.06 | $41.62 | $40.93 | $41.62 | $41.59 | 2,462 |
2024-09-20 | $40.67 | $40.72 | $40.05 | $40.61 | $40.59 | 2,016 |
2024-09-19 | $40.64 | $40.92 | $40.50 | $40.79 | $40.77 | 14,880 |
2024-09-18 | $39.45 | $40.28 | $39.11 | $39.13 | $39.11 | 9,900 |
2024-09-17 | $39.74 | $39.97 | $39.02 | $39.21 | $39.19 | 5,577 |
2024-09-16 | $38.78 | $38.87 | $38.75 | $38.87 | $38.85 | 4,579 |
2024-09-13 | $38.78 | $39.04 | $38.78 | $39.00 | $38.98 | 1,037 |
2024-09-12 | $37.82 | $38.43 | $37.69 | $38.43 | $38.41 | 5,304 |
2024-09-11 | $36.98 | $37.64 | $35.54 | $37.64 | $37.62 | 3,543 |
2024-09-10 | $36.01 | $36.91 | $36.01 | $36.91 | $36.89 | 4,222 |
2024-09-09 | $36.05 | $36.05 | $36.05 | $36.05 | $36.03 | 146 |
2024-09-06 | $36.21 | $36.22 | $35.09 | $35.09 | $35.09 | 19,543 |
2024-09-05 | $37.17 | $37.33 | $36.49 | $36.90 | $36.90 | 1,575 |
2024-09-04 | $36.38 | $36.44 | $35.94 | $36.19 | $36.19 | 2,896 |
2024-09-03 | $37.00 | $37.01 | $35.88 | $35.89 | $35.89 | 7,235 |
2024-08-30 | $36.28 | $37.00 | $36.15 | $37.00 | $37.00 | 618 |
2024-08-29 | $36.49 | $36.74 | $35.90 | $35.90 | $35.90 | 3,267 |
2024-08-28 | $36.24 | $36.24 | $35.41 | $35.88 | $35.88 | 19,713 |
2024-08-27 | $36.52 | $36.61 | $36.52 | $36.54 | $36.54 | 6,658 |
2024-08-26 | $37.51 | $37.51 | $36.71 | $36.71 | $36.71 | 29,289 |
2024-08-23 | $37.07 | $37.38 | $36.80 | $37.38 | $37.38 | 2,814 |
2024-08-22 | $37.04 | $37.04 | $35.90 | $35.90 | $35.90 | 1,641 |
2024-08-21 | $37.24 | $37.30 | $37.01 | $37.30 | $37.30 | 1,837 |
2024-08-20 | $36.78 | $36.78 | $36.39 | $36.39 | $36.39 | 812 |
2024-08-19 | $36.01 | $36.42 | $36.01 | $36.42 | $36.42 | 348 |
2024-08-16 | $35.78 | $35.78 | $35.55 | $35.60 | $35.60 | 2,571 |
2024-08-15 | $35.00 | $35.55 | $35.00 | $35.38 | $35.38 | 3,768 |
2024-08-14 | $33.47 | $33.47 | $33.24 | $33.41 | $33.41 | 680 |
2024-08-13 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 59 |
2024-08-12 | $32.74 | $32.74 | $31.98 | $31.98 | $31.98 | 446 |
2024-08-09 | $32.47 | $32.47 | $32.33 | $32.33 | $32.33 | 462 |
2024-08-08 | $31.65 | $32.13 | $31.65 | $32.06 | $32.06 | 762 |
2024-08-07 | $32.38 | $32.53 | $30.77 | $30.77 | $30.77 | 2,458 |
2024-08-06 | $31.33 | $32.69 | $31.33 | $31.97 | $31.97 | 20,286 |
2024-08-05 | $29.75 | $31.55 | $29.75 | $31.17 | $31.17 | 32,414 |
2024-08-02 | $33.18 | $33.27 | $32.52 | $33.09 | $33.09 | 1,849 |
2024-08-01 | $37.59 | $37.59 | $35.21 | $35.69 | $35.69 | 728 |
2024-07-31 | $37.38 | $38.08 | $37.38 | $37.63 | $37.63 | 1,023 |
2024-07-30 | $36.26 | $36.63 | $35.86 | $36.63 | $36.63 | 337 |
2024-07-29 | $36.91 | $36.91 | $36.86 | $36.86 | $36.86 | 597 |
2024-07-26 | $35.51 | $35.88 | $35.51 | $35.62 | $35.62 | 1,202 |
2024-07-25 | $35.21 | $36.01 | $34.97 | $35.07 | $35.07 | 1,053 |
2024-07-24 | $36.67 | $36.67 | $35.30 | $35.30 | $35.30 | 12,841 |
2024-07-23 | $38.92 | $38.99 | $38.39 | $38.39 | $38.39 | 1,799 |
2024-07-22 | $38.36 | $38.78 | $38.36 | $38.78 | $38.78 | 296 |
2024-07-19 | $38.40 | $38.40 | $37.64 | $37.88 | $37.88 | 1,462 |
2024-07-18 | $39.93 | $39.95 | $38.61 | $38.64 | $38.64 | 1,871 |
2024-07-17 | $40.21 | $40.26 | $39.52 | $39.52 | $39.52 | 709 |
2024-07-16 | $40.03 | $40.80 | $39.91 | $40.79 | $40.79 | 1,642 |
2024-07-15 | $39.88 | $40.22 | $39.25 | $39.36 | $39.36 | 2,252 |
2024-07-12 | $38.16 | $40.09 | $38.16 | $39.53 | $39.53 | 4,577 |
2024-07-11 | $39.73 | $39.73 | $38.55 | $38.55 | $38.55 | 1,037 |
2024-07-10 | $39.07 | $39.58 | $39.07 | $39.58 | $39.58 | 1,260 |
2024-07-09 | $38.59 | $39.02 | $38.59 | $38.97 | $38.97 | 1,387 |
2024-07-08 | $38.84 | $38.93 | $38.71 | $38.75 | $38.75 | 1,520 |
2024-07-05 | $38.25 | $38.70 | $38.22 | $38.70 | $38.70 | 2,099 |
2024-07-03 | $38.19 | $38.29 | $38.15 | $38.15 | $38.15 | 494 |
2024-07-02 | $37.17 | $37.55 | $37.17 | $37.55 | $37.55 | 429 |
2024-07-01 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 162 |
2024-06-28 | $35.87 | $35.97 | $35.87 | $35.97 | $35.97 | 731 |
2024-06-27 | $36.68 | $36.77 | $36.68 | $36.77 | $36.77 | 576 |
2024-06-26 | $35.70 | $36.75 | $35.66 | $36.75 | $36.75 | 21,192 |
2024-06-25 | $35.33 | $35.33 | $35.30 | $35.30 | $35.28 | 756 |
2024-06-24 | $36.27 | $36.27 | $35.67 | $35.71 | $35.69 | 1,180 |
2024-06-21 | $35.40 | $36.02 | $35.40 | $36.02 | $36.02 | 2,647 |
2024-06-20 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 39 |
2024-06-18 | $35.30 | $35.33 | $35.30 | $35.33 | $35.33 | 437 |
2024-06-17 | $35.00 | $35.68 | $35.00 | $35.62 | $35.62 | 1,153 |
2024-06-14 | $34.20 | $34.36 | $34.20 | $34.36 | $34.36 | 360 |
2024-06-13 | $35.04 | $35.04 | $34.98 | $34.98 | $34.98 | 382 |
2024-06-12 | $35.00 | $35.08 | $34.90 | $34.96 | $34.96 | 2,168 |
2024-06-11 | $33.61 | $34.15 | $33.61 | $34.15 | $34.15 | 5,733 |
2024-06-10 | $34.00 | $34.37 | $34.00 | $34.37 | $34.37 | 1,538 |
2024-06-07 | $34.30 | $34.54 | $34.22 | $34.22 | $34.22 | 1,887 |
2024-06-06 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 8 |
2024-06-05 | $33.16 | $33.96 | $33.16 | $33.96 | $33.96 | 772 |
2024-06-04 | $33.36 | $33.58 | $33.36 | $33.58 | $33.58 | 2,434 |
2024-06-03 | $33.74 | $33.74 | $33.25 | $33.46 | $33.46 | 4,301 |
2024-05-31 | $33.02 | $33.50 | $32.70 | $33.50 | $33.50 | 745 |
2024-05-30 | $33.09 | $33.22 | $33.09 | $33.22 | $33.22 | 889 |
2024-05-29 | $32.94 | $33.08 | $32.85 | $32.85 | $32.85 | 12,583 |
2024-05-28 | $33.08 | $33.23 | $33.08 | $33.23 | $33.23 | 391 |
2024-05-24 | $33.52 | $33.52 | $33.41 | $33.42 | $33.42 | 863 |
2024-05-23 | $33.68 | $33.68 | $32.81 | $32.81 | $32.81 | 568 |
2024-05-22 | $34.48 | $34.50 | $33.65 | $33.84 | $33.84 | 2,833 |
2024-05-21 | $34.15 | $34.64 | $33.98 | $34.64 | $34.64 | 3,003 |
2024-05-20 | $34.49 | $34.58 | $34.20 | $34.20 | $34.20 | 1,781 |
2024-05-17 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 48 |
2024-05-16 | $34.77 | $34.77 | $34.46 | $34.46 | $34.46 | 685 |
2024-05-15 | $34.77 | $34.90 | $34.71 | $34.90 | $34.90 | 1,024 |
2024-05-14 | $34.41 | $34.83 | $34.41 | $34.83 | $34.83 | 558 |
2024-05-13 | $34.35 | $34.43 | $34.35 | $34.43 | $34.43 | 309 |
2024-05-10 | $35.28 | $35.28 | $34.46 | $34.58 | $34.58 | 2,926 |
2024-05-09 | $34.96 | $34.96 | $34.95 | $34.95 | $34.95 | 181 |
2024-05-08 | $34.43 | $34.52 | $34.43 | $34.52 | $34.52 | 197 |
2024-05-07 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 42 |
2024-05-06 | $34.75 | $35.22 | $34.75 | $35.22 | $35.22 | 1,402 |
2024-05-03 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 24 |
2024-05-02 | $33.96 | $34.07 | $33.96 | $34.07 | $34.07 | 230 |
2024-05-01 | $33.20 | $33.67 | $33.20 | $33.30 | $33.30 | 68,043 |
2024-04-30 | $34.21 | $34.21 | $33.81 | $33.81 | $33.81 | 236 |
2024-04-29 | $35.03 | $35.39 | $34.97 | $35.39 | $35.39 | 2,059 |
2024-04-26 | $33.93 | $34.16 | $33.91 | $33.91 | $33.91 | 2,631 |
2024-04-25 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 167 |
2024-04-24 | $33.27 | $33.37 | $33.25 | $33.25 | $33.25 | 526 |
2024-04-23 | $32.06 | $32.74 | $32.04 | $32.62 | $32.62 | 4,850 |
2024-04-22 | $31.82 | $32.15 | $31.40 | $31.88 | $31.88 | 2,291 |
2024-04-19 | $32.26 | $32.26 | $31.53 | $31.58 | $31.58 | 5,322 |
2024-04-18 | $32.44 | $32.64 | $32.15 | $32.15 | $32.15 | 2,389 |
2024-04-17 | $32.73 | $32.84 | $32.07 | $32.61 | $32.61 | 6,536 |
2024-04-16 | $32.80 | $32.94 | $32.80 | $32.94 | $32.94 | 169 |
2024-04-15 | $34.00 | $34.00 | $33.36 | $33.36 | $33.36 | 209 |
2024-04-12 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 119 |
2024-04-11 | $35.33 | $35.69 | $35.32 | $35.69 | $35.69 | 943 |
2024-04-10 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 147 |
2024-04-09 | $36.19 | $36.19 | $35.12 | $36.12 | $36.12 | 6,951 |
2024-04-08 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 52 |
2024-04-05 | $35.29 | $35.29 | $35.25 | $35.25 | $35.25 | 594 |
2024-04-04 | $36.20 | $36.20 | $34.88 | $34.88 | $34.88 | 1,807 |
2024-04-03 | $35.36 | $35.72 | $35.30 | $35.62 | $35.62 | 917 |
2024-04-02 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 89 |
2024-04-01 | $36.61 | $36.72 | $36.54 | $36.72 | $36.72 | 5,054 |
2024-03-28 | $37.47 | $37.47 | $37.36 | $37.37 | $37.37 | 602 |
2024-03-27 | $37.11 | $37.49 | $37.10 | $37.49 | $37.49 | 1,143 |
2024-03-26 | $37.00 | $37.00 | $36.70 | $36.70 | $36.70 | 1,020 |
2024-03-25 | $36.77 | $36.77 | $36.60 | $36.60 | $36.60 | 1,419 |
2024-03-22 | $37.07 | $37.07 | $36.68 | $36.95 | $36.95 | 525 |
2024-03-21 | $37.77 | $37.77 | $37.58 | $37.58 | $37.58 | 1,353 |
2024-03-20 | $36.20 | $37.06 | $35.92 | $37.06 | $37.06 | 3,458 |
2024-03-19 | $35.67 | $36.05 | $35.67 | $36.03 | $36.01 | 1,815 |
2024-03-18 | $35.58 | $35.60 | $35.29 | $35.44 | $35.42 | 1,712 |
2024-03-15 | $35.00 | $35.00 | $34.93 | $34.93 | $34.93 | 1,318 |
2024-03-14 | $36.09 | $36.09 | $35.43 | $35.59 | $35.59 | 2,372 |
2024-03-13 | $36.30 | $36.33 | $36.14 | $36.14 | $36.14 | 1,443 |
2024-03-12 | $36.38 | $36.38 | $36.34 | $36.34 | $36.34 | 527 |
2024-03-11 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 331 |
2024-03-08 | $36.42 | $36.42 | $35.81 | $35.89 | $35.89 | 9,692 |
2024-03-07 | $36.05 | $36.24 | $36.05 | $36.20 | $36.20 | 856 |
2024-03-06 | $35.98 | $36.08 | $35.69 | $35.70 | $35.70 | 1,210 |
2024-03-05 | $36.59 | $36.59 | $35.94 | $35.94 | $35.94 | 697 |
2024-03-04 | $37.45 | $37.45 | $36.85 | $36.86 | $36.86 | 68,255 |
2024-03-01 | $37.27 | $37.97 | $37.27 | $37.92 | $37.92 | 1,355 |
2024-02-29 | $37.40 | $37.73 | $37.23 | $37.73 | $37.73 | 379 |
2024-02-28 | $36.87 | $37.41 | $36.87 | $37.11 | $37.11 | 4,936 |
2024-02-27 | $37.00 | $37.03 | $36.61 | $36.85 | $36.85 | 2,295 |
2024-02-26 | $36.84 | $36.84 | $36.64 | $36.64 | $36.64 | 2,927 |
2024-02-23 | $36.51 | $36.51 | $36.32 | $36.47 | $36.47 | 2,587 |
2024-02-22 | $36.78 | $36.83 | $36.68 | $36.81 | $36.81 | 2,821 |
2024-02-21 | $35.37 | $35.45 | $35.10 | $35.40 | $35.40 | 2,114 |
2024-02-20 | $34.75 | $34.83 | $34.67 | $34.83 | $34.83 | 1,826 |
2024-02-16 | $35.45 | $35.76 | $35.45 | $35.61 | $35.61 | 4,431 |
2024-02-15 | $35.60 | $35.97 | $35.60 | $35.97 | $35.97 | 2,031 |
2024-02-14 | $34.54 | $35.19 | $34.54 | $35.19 | $35.19 | 3,031 |
2024-02-13 | $34.63 | $34.75 | $34.49 | $34.49 | $34.49 | 3,298 |
2024-02-12 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 341 |
2024-02-09 | $35.66 | $35.99 | $35.39 | $35.99 | $35.99 | 1,611 |
2024-02-08 | $35.35 | $35.47 | $35.28 | $35.45 | $35.45 | 1,518 |
2024-02-07 | $35.42 | $35.47 | $35.19 | $35.19 | $35.19 | 1,425 |
2024-02-06 | $33.79 | $34.37 | $33.79 | $34.37 | $34.37 | 74,078 |
2024-02-05 | $34.23 | $34.23 | $33.44 | $34.07 | $34.07 | 3,983 |
2024-02-02 | $34.16 | $35.27 | $34.16 | $35.03 | $35.03 | 4,664 |
2024-02-01 | $33.23 | $33.74 | $33.23 | $33.74 | $33.74 | 1,343 |
2024-01-31 | $33.49 | $33.52 | $32.69 | $32.69 | $32.69 | 2,072 |
2024-01-30 | $33.74 | $33.86 | $33.74 | $33.84 | $33.84 | 686 |
2024-01-29 | $33.22 | $33.84 | $33.00 | $33.84 | $33.84 | 3,903 |
2024-01-26 | $32.77 | $33.13 | $32.77 | $32.96 | $32.96 | 2,763 |
2024-01-25 | $32.57 | $32.64 | $32.27 | $32.60 | $32.60 | 2,080 |
2024-01-24 | $34.04 | $34.04 | $33.44 | $33.48 | $33.48 | 1,628 |
2024-01-23 | $33.69 | $33.79 | $33.51 | $33.71 | $33.71 | 2,068 |
2024-01-22 | $33.99 | $34.01 | $33.76 | $33.86 | $33.86 | 4,643 |
2024-01-19 | $33.41 | $34.18 | $33.37 | $34.18 | $34.18 | 4,013 |
2024-01-18 | $33.32 | $33.60 | $32.94 | $33.52 | $33.52 | 4,272 |
2024-01-17 | $32.99 | $33.21 | $32.81 | $33.21 | $33.21 | 2,864 |
2024-01-16 | $33.30 | $33.78 | $33.30 | $33.78 | $33.78 | 1,991 |
2024-01-12 | $34.19 | $34.19 | $33.81 | $33.93 | $33.93 | 4,323 |
2024-01-11 | $34.49 | $34.73 | $34.13 | $34.65 | $34.65 | 1,643 |
2024-01-10 | $34.68 | $34.95 | $34.63 | $34.80 | $34.80 | 7,127 |
2024-01-09 | $33.99 | $34.37 | $33.99 | $34.31 | $34.31 | 4,965 |
2024-01-08 | $33.37 | $34.57 | $33.37 | $34.57 | $34.57 | 6,123 |
2024-01-05 | $33.57 | $33.79 | $33.52 | $33.52 | $33.52 | 3,557 |
2024-01-04 | $33.90 | $34.02 | $33.34 | $33.35 | $33.35 | 1,327 |
2024-01-03 | $34.26 | $34.37 | $33.78 | $33.89 | $33.89 | 30,683 |
2024-01-02 | $35.44 | $35.61 | $34.97 | $35.25 | $35.25 | 6,608 |
2023-12-29 | $36.41 | $36.41 | $35.80 | $35.91 | $35.91 | 1,049 |
2023-12-28 | $36.78 | $36.81 | $36.43 | $36.43 | $36.43 | 2,555 |
2023-12-27 | $36.89 | $36.89 | $36.64 | $36.70 | $36.70 | 1,616 |
2023-12-26 | $36.52 | $36.64 | $36.52 | $36.55 | $36.55 | 1,419 |
2023-12-22 | $36.69 | $36.69 | $36.23 | $36.28 | $36.28 | 663 |
2023-12-21 | $36.47 | $36.81 | $36.41 | $36.81 | $36.81 | 9,563 |
2023-12-20 | $37.23 | $37.32 | $35.84 | $35.84 | $35.84 | 5,028 |
2023-12-19 | $37.01 | $37.30 | $37.01 | $37.11 | $37.09 | 1,032 |
2023-12-18 | $36.67 | $36.67 | $36.41 | $36.57 | $36.55 | 4,323 |
2023-12-15 | $36.16 | $36.23 | $36.16 | $36.23 | $36.21 | 471 |
2023-12-14 | $35.85 | $36.31 | $35.85 | $35.94 | $35.92 | 3,046 |
2023-12-13 | $34.01 | $35.01 | $31.86 | $35.01 | $35.01 | 2,153 |
2023-12-12 | $33.75 | $34.16 | $33.75 | $34.16 | $34.16 | 472 |
2023-12-11 | $33.93 | $33.98 | $33.93 | $33.98 | $33.98 | 405 |
2023-12-08 | $33.80 | $33.91 | $33.53 | $33.91 | $33.91 | 1,925 |
2023-12-07 | $33.43 | $33.56 | $33.43 | $33.56 | $33.56 | 1,085 |
2023-12-06 | $33.49 | $33.49 | $33.01 | $33.01 | $33.01 | 2,810 |
2023-12-05 | $33.36 | $33.42 | $32.85 | $32.85 | $32.85 | 1,679 |
2023-12-04 | $32.76 | $32.97 | $32.75 | $32.80 | $32.80 | 57,169 |
2023-12-01 | $32.30 | $33.02 | $32.26 | $33.02 | $33.02 | 2,347 |
2023-11-30 | $32.07 | $32.15 | $31.81 | $32.15 | $32.15 | 4,881 |
2023-11-29 | $32.70 | $32.70 | $32.27 | $32.27 | $32.27 | 1,774 |
2023-11-28 | $32.41 | $32.43 | $32.24 | $32.43 | $32.43 | 4,355 |
2023-11-27 | $32.18 | $32.29 | $32.02 | $32.08 | $32.08 | 19,135 |
2023-11-24 | $32.06 | $32.17 | $31.92 | $32.01 | $32.01 | 11,460 |
2023-11-22 | $31.94 | $32.03 | $31.81 | $31.90 | $31.90 | 1,211 |
2023-11-21 | $31.74 | $31.76 | $31.72 | $31.73 | $31.73 | 5,408 |
2023-11-20 | $31.35 | $32.06 | $31.35 | $31.89 | $31.89 | 44,815 |
2023-11-17 | $31.56 | $31.61 | $31.56 | $31.61 | $31.61 | 1,047 |
2023-11-16 | $31.38 | $31.42 | $31.11 | $31.18 | $31.18 | 2,676 |
2023-11-15 | $31.90 | $32.03 | $31.89 | $31.89 | $31.89 | 1,304 |
2023-11-14 | $30.92 | $31.91 | $30.92 | $31.77 | $31.77 | 1,419 |
2023-11-13 | $29.25 | $29.85 | $29.25 | $29.81 | $29.81 | 1,114 |
2023-11-10 | $29.21 | $29.54 | $29.21 | $29.54 | $29.54 | 1,760 |
2023-11-09 | $28.62 | $28.62 | $28.60 | $28.62 | $28.62 | 892 |
2023-11-08 | $29.50 | $29.76 | $29.46 | $29.76 | $29.76 | 2,155 |
2023-11-07 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 180 |
2023-11-06 | $29.31 | $29.31 | $29.20 | $29.20 | $29.20 | 630 |
2023-11-03 | $29.10 | $29.19 | $29.10 | $29.19 | $29.19 | 373 |
2023-11-02 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 210 |
2023-11-01 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 547 |
2023-10-31 | $26.00 | $26.37 | $26.00 | $26.37 | $26.37 | 2,055 |
2023-10-30 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 3,790 |
2023-10-27 | $25.87 | $25.87 | $25.45 | $25.45 | $25.45 | 986 |
2023-10-26 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 239 |
2023-10-25 | $26.32 | $26.32 | $25.81 | $25.81 | $25.81 | 520 |
2023-10-24 | $26.56 | $27.21 | $26.53 | $26.91 | $26.91 | 37,696 |
2023-10-23 | $25.96 | $26.92 | $25.96 | $26.36 | $26.36 | 55,509 |
2023-10-20 | $26.82 | $26.82 | $26.32 | $26.32 | $26.32 | 2,890 |
2023-10-19 | $27.89 | $28.08 | $26.98 | $27.20 | $27.20 | 2,439 |
2023-10-18 | $29.02 | $29.02 | $28.63 | $28.63 | $28.63 | 403 |
2023-10-17 | $29.42 | $30.01 | $29.42 | $30.01 | $30.01 | 497 |
2023-10-16 | $29.48 | $29.98 | $29.47 | $29.98 | $29.98 | 1,098 |
2023-10-13 | $29.05 | $29.05 | $28.99 | $28.99 | $28.99 | 1,135 |
2023-10-12 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 231 |
2023-10-11 | $30.22 | $30.55 | $29.99 | $30.55 | $30.55 | 2,071 |
2023-10-10 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 416 |
2023-10-09 | $28.79 | $29.67 | $28.79 | $29.67 | $29.67 | 2,361 |
2023-10-06 | $28.70 | $29.79 | $28.43 | $29.61 | $29.61 | 1,704 |
2023-10-05 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 246 |
2023-10-04 | $29.03 | $29.69 | $29.03 | $29.61 | $29.61 | 1,285 |
2023-10-03 | $28.70 | $28.72 | $28.43 | $28.43 | $28.43 | 2,334 |
2023-10-02 | $29.81 | $30.12 | $29.70 | $29.90 | $29.90 | 2,042 |
2023-09-29 | $29.58 | $29.89 | $29.58 | $29.83 | $29.83 | 3,201 |
2023-09-28 | $28.90 | $29.70 | $28.90 | $29.55 | $29.55 | 4,913 |
2023-09-27 | $29.18 | $29.18 | $28.79 | $28.89 | $28.89 | 1,794 |
2023-09-26 | $29.63 | $29.63 | $29.10 | $29.10 | $29.10 | 6,110 |
2023-09-25 | $30.12 | $30.21 | $30.12 | $30.21 | $30.21 | 586 |
2023-09-22 | $30.74 | $30.74 | $29.60 | $29.60 | $29.60 | 5,894 |
2023-09-21 | $31.67 | $31.67 | $30.56 | $30.56 | $30.56 | 450 |
2023-09-20 | $33.22 | $33.24 | $32.36 | $32.36 | $32.36 | 679 |
2023-09-19 | $32.50 | $32.97 | $32.50 | $32.97 | $32.97 | 551 |
2023-09-18 | $33.56 | $33.56 | $33.37 | $33.37 | $33.37 | 1,590 |
2023-09-15 | $35.19 | $35.19 | $33.88 | $34.09 | $34.09 | 5,598 |
2023-09-14 | $35.00 | $35.60 | $35.00 | $35.60 | $35.60 | 7,053 |
2023-09-13 | $34.16 | $34.68 | $34.16 | $34.59 | $34.59 | 2,171 |
2023-09-12 | $34.76 | $34.76 | $34.10 | $34.10 | $34.10 | 757 |
2023-09-11 | $33.66 | $34.81 | $33.66 | $34.65 | $34.65 | 4,544 |
2023-09-08 | $33.22 | $33.22 | $32.76 | $32.90 | $32.90 | 1,225 |
2023-09-07 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 204 |
2023-09-06 | $32.48 | $32.76 | $32.48 | $32.75 | $32.75 | 43,979 |
2023-09-05 | $33.23 | $33.37 | $33.19 | $33.37 | $33.37 | 426 |
2023-09-01 | $33.16 | $33.37 | $33.09 | $33.37 | $33.37 | 5,796 |
2023-08-31 | $33.80 | $33.92 | $33.72 | $33.80 | $33.80 | 3,371 |
2023-08-30 | $33.59 | $33.59 | $33.46 | $33.54 | $33.54 | 951 |
2023-08-29 | $31.95 | $33.26 | $31.95 | $33.26 | $33.26 | 497 |
2023-08-28 | $31.70 | $31.84 | $31.51 | $31.71 | $31.71 | 38,634 |
2023-08-25 | $31.42 | $31.47 | $31.42 | $31.47 | $31.47 | 273 |
2023-08-24 | $32.14 | $32.14 | $30.84 | $30.84 | $30.84 | 1,944 |
2023-08-23 | $32.10 | $32.16 | $32.02 | $32.02 | $32.02 | 2,758 |
2023-08-22 | $31.71 | $31.92 | $31.56 | $31.56 | $31.56 | 1,147 |
2023-08-21 | $30.96 | $31.50 | $30.89 | $31.50 | $31.50 | 11,458 |
2023-08-18 | $30.05 | $30.79 | $30.05 | $30.71 | $30.71 | 5,373 |
2023-08-17 | $31.88 | $31.88 | $30.93 | $31.01 | $31.01 | 23,292 |
2023-08-16 | $32.35 | $32.48 | $31.95 | $31.95 | $31.95 | 37,658 |
2023-08-15 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 98 |
2023-08-14 | $33.48 | $33.71 | $33.48 | $33.71 | $33.71 | 581 |
2023-08-11 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 17 |
2023-08-10 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 61 |
2023-08-09 | $34.58 | $34.58 | $33.54 | $33.69 | $33.69 | 1,544 |
2023-08-08 | $33.98 | $34.51 | $33.98 | $34.51 | $34.51 | 437 |
2023-08-07 | $34.93 | $34.99 | $34.88 | $34.99 | $34.99 | 723 |
2023-08-04 | $35.03 | $35.48 | $34.33 | $34.33 | $34.33 | 1,216 |
2023-08-03 | $32.61 | $33.48 | $32.61 | $33.48 | $33.48 | 529 |
2023-08-02 | $33.47 | $33.83 | $33.22 | $33.28 | $33.28 | 45,354 |
2023-08-01 | $34.72 | $34.96 | $34.53 | $34.53 | $34.53 | 3,444 |
2023-07-31 | $35.19 | $35.19 | $35.18 | $35.18 | $35.18 | 1,257 |
2023-07-28 | $34.96 | $35.05 | $34.88 | $34.93 | $34.93 | 1,278 |
2023-07-27 | $34.76 | $35.27 | $33.74 | $33.74 | $33.74 | 1,056 |
2023-07-26 | $34.37 | $34.50 | $34.37 | $34.40 | $34.40 | 844 |
2023-07-25 | $34.58 | $34.70 | $34.56 | $34.63 | $34.63 | 2,730 |
2023-07-24 | $34.27 | $34.69 | $34.27 | $34.66 | $34.66 | 1,000 |
2023-07-21 | $35.00 | $35.00 | $34.29 | $34.29 | $34.29 | 1,090 |
2023-07-20 | $35.18 | $35.19 | $34.27 | $34.27 | $34.27 | 483 |
2023-07-19 | $36.90 | $36.90 | $36.83 | $36.83 | $36.83 | 2,685 |
2023-07-18 | $36.19 | $36.53 | $36.19 | $36.53 | $36.53 | 580 |
2023-07-17 | $36.17 | $36.29 | $36.07 | $36.29 | $36.29 | 8,087 |
2023-07-14 | $35.72 | $36.19 | $35.72 | $35.88 | $35.88 | 2,280 |
2023-07-13 | $35.71 | $35.77 | $35.64 | $35.77 | $35.77 | 1,199 |
2023-07-12 | $35.81 | $35.81 | $34.98 | $35.13 | $35.13 | 6,323 |
2023-07-11 | $34.17 | $34.51 | $34.16 | $34.51 | $34.51 | 1,263 |
2023-07-10 | $33.55 | $33.94 | $33.55 | $33.91 | $33.91 | 2,554 |
2023-07-07 | $34.30 | $34.31 | $33.81 | $33.81 | $33.81 | 8,665 |
2023-07-06 | $33.54 | $33.74 | $33.54 | $33.74 | $33.74 | 3,149 |
2023-07-05 | $35.02 | $35.02 | $34.50 | $34.86 | $34.86 | 1,123 |
2023-07-03 | $34.95 | $34.99 | $34.85 | $34.85 | $34.85 | 619 |
2023-06-30 | $34.17 | $34.18 | $34.04 | $34.11 | $34.11 | 6,384 |
2023-06-29 | $33.14 | $33.24 | $33.12 | $33.12 | $33.12 | 356 |
2023-06-28 | $33.08 | $33.26 | $33.03 | $33.03 | $33.03 | 1,268 |
2023-06-27 | $32.43 | $32.96 | $32.43 | $32.94 | $32.94 | 1,298 |
2023-06-26 | $31.87 | $31.87 | $31.54 | $31.54 | $31.54 | 465 |
2023-06-23 | $32.12 | $32.38 | $32.12 | $32.24 | $32.24 | 788 |
2023-06-22 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 257 |
2023-06-21 | $32.81 | $32.81 | $32.33 | $32.33 | $32.33 | 1,530 |
2023-06-20 | $32.25 | $33.12 | $32.25 | $33.12 | $33.12 | 6,238 |
2023-06-16 | $32.96 | $33.00 | $32.67 | $32.67 | $32.67 | 4,291 |
2023-06-15 | $32.23 | $32.87 | $32.23 | $32.75 | $32.75 | 3,073 |
2023-06-14 | $32.72 | $32.73 | $32.00 | $32.20 | $32.20 | 2,780 |
2023-06-13 | $32.47 | $32.48 | $31.85 | $32.35 | $32.35 | 8,703 |
2023-06-12 | $31.17 | $31.69 | $31.17 | $31.62 | $31.62 | 12,901 |
2023-06-09 | $31.30 | $31.41 | $30.69 | $30.69 | $30.69 | 8,682 |
2023-06-08 | $30.38 | $30.39 | $30.38 | $30.39 | $30.39 | 1,367 |
2023-06-07 | $30.40 | $30.40 | $29.51 | $29.51 | $29.51 | 2,710 |
2023-06-06 | $29.76 | $29.93 | $29.76 | $29.93 | $29.93 | 4,619 |
2023-06-05 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 61 |
2023-06-02 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 420 |
2023-06-01 | $27.84 | $27.93 | $27.80 | $27.80 | $27.80 | 638 |
2023-05-31 | $26.72 | $27.20 | $26.55 | $27.20 | $27.20 | 579 |
2023-05-30 | $28.09 | $28.19 | $27.45 | $27.64 | $27.64 | 6,545 |
2023-05-26 | $27.37 | $27.60 | $27.37 | $27.41 | $27.41 | 1,163 |
2023-05-25 | $26.20 | $26.20 | $26.03 | $26.14 | $26.14 | 1,566 |
2023-05-24 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 305 |
2023-05-23 | $26.73 | $26.94 | $26.58 | $26.94 | $26.94 | 6,972 |
2023-05-22 | $27.25 | $27.25 | $27.09 | $27.09 | $27.09 | 226 |
2023-05-19 | $27.32 | $27.32 | $27.25 | $27.25 | $27.25 | 404 |
2023-05-18 | $27.44 | $27.71 | $27.44 | $27.71 | $27.71 | 457 |
2023-05-17 | $26.25 | $26.93 | $26.25 | $26.93 | $26.93 | 1,555 |
2023-05-16 | $25.99 | $26.02 | $25.94 | $25.94 | $25.94 | 1,147 |
2023-05-15 | $25.59 | $26.01 | $25.59 | $26.01 | $26.01 | 1,623 |
2023-05-12 | $26.62 | $26.62 | $25.90 | $26.01 | $26.01 | 2,590 |
2023-05-11 | $26.12 | $26.44 | $26.12 | $26.44 | $26.44 | 206 |
2023-05-10 | $26.22 | $26.28 | $26.19 | $26.28 | $26.28 | 1,011 |
2023-05-09 | $25.75 | $25.96 | $25.75 | $25.96 | $25.96 | 5,063 |
2023-05-08 | $25.85 | $25.97 | $25.83 | $25.97 | $25.97 | 1,841 |
2023-05-05 | $25.39 | $25.91 | $25.39 | $25.80 | $25.80 | 733 |
2023-05-04 | $24.87 | $24.88 | $24.81 | $24.81 | $24.81 | 593 |
2023-05-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 45 |
2023-05-02 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2 |
2023-05-01 | $26.01 | $26.04 | $25.62 | $25.62 | $25.62 | 551 |
2023-04-28 | $25.61 | $26.02 | $25.61 | $26.02 | $26.02 | 785 |
2023-04-27 | $25.29 | $25.99 | $25.29 | $25.99 | $25.99 | 300 |
2023-04-26 | $25.17 | $25.20 | $24.69 | $24.69 | $24.69 | 728 |
2023-04-25 | $25.43 | $25.43 | $24.90 | $24.90 | $24.90 | 1,631 |
2023-04-24 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 100 |
2023-04-21 | $25.76 | $26.03 | $25.66 | $25.66 | $25.66 | 8,259 |
2023-04-20 | $25.75 | $25.75 | $25.41 | $25.41 | $25.41 | 265 |
2023-04-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 72 |
2023-04-18 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 35 |
2023-04-17 | $26.04 | $26.17 | $26.04 | $26.17 | $26.17 | 504 |
2023-04-14 | $25.70 | $25.83 | $25.70 | $25.83 | $25.83 | 204 |
2023-04-13 | $25.51 | $25.77 | $25.43 | $25.77 | $25.77 | 1,536 |
2023-04-12 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 148 |
2023-04-11 | $25.51 | $25.74 | $25.44 | $25.50 | $25.50 | 3,244 |
2023-04-10 | $25.04 | $25.37 | $25.04 | $25.37 | $25.37 | 1,480 |
2023-04-06 | $24.89 | $25.22 | $24.89 | $25.17 | $25.17 | 665 |
2023-04-05 | $25.87 | $25.87 | $25.15 | $25.27 | $25.27 | 867 |
2023-04-04 | $26.02 | $26.29 | $25.93 | $26.29 | $26.29 | 5,454 |
2023-04-03 | $26.22 | $26.50 | $26.22 | $26.46 | $26.46 | 17,947 |
2023-03-31 | $26.47 | $26.88 | $26.47 | $26.88 | $26.88 | 2,465 |
2023-03-30 | $25.62 | $25.66 | $25.52 | $25.53 | $25.53 | 1,631 |
2023-03-29 | $24.77 | $25.09 | $24.77 | $25.09 | $25.09 | 1,292 |
2023-03-28 | $24.04 | $24.19 | $23.94 | $24.19 | $24.19 | 2,880 |
2023-03-27 | $24.72 | $24.72 | $24.25 | $24.25 | $24.25 | 592 |
2023-03-24 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 231 |
2023-03-23 | $24.71 | $25.06 | $24.34 | $24.34 | $24.34 | 1,093 |
2023-03-22 | $25.35 | $25.45 | $24.55 | $24.55 | $24.55 | 512 |
2023-03-21 | $25.01 | $25.57 | $25.01 | $25.53 | $25.53 | 1,457 |
2023-03-20 | $24.33 | $24.33 | $24.05 | $24.22 | $24.22 | 3,000 |
2023-03-17 | $24.06 | $24.06 | $23.82 | $24.03 | $24.03 | 4,924 |
2023-03-16 | $24.39 | $24.42 | $24.39 | $24.42 | $24.42 | 1,023 |
2023-03-15 | $22.98 | $23.60 | $22.98 | $23.46 | $23.46 | 1,351 |
2023-03-14 | $23.15 | $23.58 | $23.13 | $23.58 | $23.58 | 596 |
2023-03-13 | $23.15 | $23.35 | $23.15 | $23.15 | $23.15 | 1,661 |
2023-03-10 | $23.72 | $23.72 | $23.14 | $23.17 | $23.17 | 1,244 |
2023-03-09 | $24.17 | $24.17 | $23.87 | $23.87 | $23.87 | 894 |
2023-03-08 | $24.88 | $24.93 | $24.57 | $24.93 | $24.93 | 3,144 |
2023-03-07 | $25.49 | $25.71 | $24.85 | $24.85 | $24.85 | 3,041 |
2023-03-06 | $25.85 | $25.85 | $25.37 | $25.37 | $25.37 | 9,496 |
2023-03-03 | $25.26 | $25.55 | $25.26 | $25.55 | $25.55 | 1,447 |
2023-03-02 | $24.42 | $24.83 | $24.41 | $24.83 | $24.83 | 1,864 |
2023-03-01 | $24.59 | $24.59 | $24.47 | $24.51 | $24.51 | 734 |
2023-02-28 | $25.28 | $25.40 | $25.17 | $25.17 | $25.17 | 1,725 |
2023-02-27 | $25.32 | $25.32 | $24.91 | $24.91 | $24.91 | 7,369 |
2023-02-24 | $25.00 | $25.11 | $24.83 | $25.06 | $25.06 | 2,243 |
2023-02-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 234 |
2023-02-22 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 439 |
2023-02-21 | $25.99 | $26.17 | $25.94 | $26.17 | $26.17 | 6,626 |
2023-02-17 | $27.46 | $27.46 | $27.19 | $27.34 | $27.34 | 538 |
2023-02-16 | $28.22 | $28.24 | $27.60 | $27.60 | $27.60 | 3,414 |
2023-02-15 | $27.69 | $28.34 | $27.69 | $28.34 | $28.34 | 1,110 |
2023-02-14 | $27.92 | $27.92 | $27.40 | $27.73 | $27.73 | 973 |
2023-02-13 | $27.34 | $27.55 | $27.34 | $27.55 | $27.55 | 2,862 |
2023-02-10 | $26.73 | $26.74 | $26.60 | $26.74 | $26.74 | 962 |
2023-02-09 | $27.10 | $27.12 | $27.10 | $27.12 | $27.12 | 362 |
2023-02-08 | $27.77 | $28.03 | $27.63 | $27.66 | $27.66 | 10,229 |
2023-02-07 | $27.56 | $28.30 | $27.21 | $28.30 | $28.30 | 39,130 |
2023-02-06 | $28.25 | $28.25 | $27.74 | $28.17 | $28.17 | 80,578 |
2023-02-03 | $28.73 | $28.73 | $28.29 | $28.49 | $28.49 | 6,007 |
2023-02-02 | $30.10 | $30.31 | $29.79 | $30.11 | $30.11 | 2,067 |
2023-02-01 | $27.55 | $28.71 | $27.55 | $28.71 | $28.71 | 1,863 |
2023-01-31 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 324 |
2023-01-30 | $27.21 | $27.32 | $27.07 | $27.07 | $27.07 | 2,571 |
2023-01-27 | $27.80 | $27.99 | $27.69 | $27.69 | $27.69 | 1,085 |
2023-01-26 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 507 |
2023-01-25 | $26.27 | $26.77 | $26.27 | $26.77 | $26.77 | 429 |
2023-01-24 | $26.55 | $26.55 | $26.47 | $26.47 | $26.47 | 325 |
2023-01-23 | $26.30 | $26.72 | $26.30 | $26.53 | $26.53 | 885 |
2023-01-20 | $25.01 | $25.96 | $25.01 | $25.96 | $25.96 | 1,286 |
2023-01-19 | $24.84 | $24.93 | $24.73 | $24.73 | $24.73 | 1,046 |
2023-01-18 | $25.70 | $25.70 | $25.49 | $25.49 | $25.49 | 1,244 |
2023-01-17 | $26.35 | $26.50 | $26.17 | $26.17 | $26.17 | 1,181 |
2023-01-13 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 384 |
2023-01-12 | $25.99 | $25.99 | $25.69 | $25.82 | $25.82 | 2,814 |
2023-01-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 270 |
2023-01-10 | $23.60 | $24.59 | $23.60 | $24.59 | $24.59 | 2,256 |
2023-01-09 | $24.03 | $24.26 | $24.03 | $24.08 | $24.08 | 405 |
2023-01-06 | $23.53 | $24.05 | $23.53 | $24.05 | $24.05 | 345 |
2023-01-05 | $22.69 | $22.86 | $22.69 | $22.86 | $22.86 | 725 |
2023-01-04 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 223 |
2023-01-03 | $22.24 | $22.81 | $22.24 | $22.44 | $22.44 | 1,742 |
2022-12-30 | $22.06 | $22.22 | $21.92 | $22.22 | $22.22 | 1,114 |
2022-12-29 | $22.29 | $22.56 | $22.27 | $22.30 | $22.30 | 8,887 |
2022-12-28 | $22.21 | $22.30 | $21.67 | $21.67 | $21.67 | 3,451 |
2022-12-27 | $22.10 | $22.62 | $22.10 | $22.23 | $22.23 | 4,107 |
2022-12-23 | $22.33 | $22.62 | $22.33 | $22.62 | $22.62 | 1,696 |
2022-12-22 | $21.60 | $22.17 | $21.60 | $22.17 | $22.17 | 1,010 |
2022-12-21 | $22.45 | $22.86 | $22.45 | $22.78 | $22.72 | 10,759 |
2022-12-20 | $22.23 | $22.47 | $22.04 | $22.37 | $22.31 | 2,243 |
2022-12-19 | $22.52 | $22.52 | $22.18 | $22.35 | $22.29 | 5,910 |
2022-12-16 | $23.48 | $23.50 | $22.84 | $23.15 | $23.09 | 4,713 |
2022-12-15 | $24.64 | $24.64 | $23.59 | $23.74 | $23.68 | 1,557 |
2022-12-14 | $25.40 | $25.40 | $25.00 | $25.03 | $24.96 | 1,791 |
2022-12-13 | $26.72 | $26.72 | $25.00 | $25.35 | $25.29 | 1,113 |
2022-12-12 | $24.42 | $25.00 | $24.42 | $25.00 | $24.94 | 224 |
2022-12-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 96 |
2022-12-08 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 108 |
2022-12-07 | $24.40 | $24.51 | $24.25 | $24.26 | $24.26 | 1,012 |
2022-12-06 | $24.89 | $24.89 | $24.40 | $24.40 | $24.40 | 1,412 |
2022-12-05 | $25.95 | $25.95 | $25.30 | $25.30 | $25.30 | 749 |
2022-12-02 | $26.29 | $26.42 | $26.19 | $26.42 | $26.42 | 583 |
2022-12-01 | $26.66 | $26.66 | $26.47 | $26.61 | $26.61 | 981 |
2022-11-30 | $26.17 | $26.76 | $26.17 | $26.76 | $26.76 | 800 |
2022-11-29 | $25.39 | $25.40 | $25.26 | $25.40 | $25.40 | 2,678 |
2022-11-28 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 826 |
2022-11-25 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 54 |
2022-11-23 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 46 |
2022-11-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 239 |
2022-11-21 | $25.29 | $25.29 | $25.10 | $25.10 | $25.10 | 370 |
2022-11-18 | $26.10 | $26.10 | $24.98 | $25.14 | $25.14 | 1,078 |
2022-11-17 | $25.09 | $25.09 | $25.01 | $25.01 | $25.01 | 394 |
2022-11-16 | $25.62 | $25.84 | $25.52 | $25.71 | $25.71 | 1,438 |
2022-11-15 | $26.53 | $26.62 | $26.09 | $26.09 | $26.09 | 515 |
2022-11-14 | $25.54 | $26.21 | $25.54 | $25.59 | $25.59 | 581 |
2022-11-11 | $25.22 | $26.09 | $25.22 | $26.09 | $26.09 | 632 |
2022-11-10 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 218 |
2022-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 89 |
2022-11-08 | $23.71 | $23.79 | $23.28 | $23.28 | $23.28 | 1,805 |
2022-11-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 413 |
2022-11-04 | $23.03 | $23.17 | $22.86 | $22.86 | $22.86 | 6,194 |
2022-11-03 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 296 |
2022-11-02 | $23.86 | $24.00 | $23.25 | $23.25 | $23.25 | 432 |
2022-11-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 139 |
2022-10-31 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 359 |
2022-10-28 | $24.43 | $25.76 | $24.43 | $25.76 | $25.76 | 945 |
2022-10-27 | $26.58 | $26.58 | $25.75 | $25.75 | $25.75 | 571 |
2022-10-26 | $26.14 | $26.15 | $26.14 | $26.15 | $26.15 | 210 |
2022-10-25 | $26.33 | $26.68 | $26.33 | $26.68 | $26.68 | 317 |
2022-10-24 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 366 |
2022-10-21 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 87 |
2022-10-20 | $24.81 | $24.81 | $23.98 | $24.13 | $24.13 | 556 |
2022-10-19 | $24.25 | $24.36 | $24.25 | $24.36 | $24.36 | 1,075 |
2022-10-18 | $25.25 | $25.25 | $24.74 | $24.74 | $24.74 | 1,600 |
2022-10-17 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 158 |
2022-10-14 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 118 |
2022-10-13 | $23.92 | $23.92 | $23.91 | $23.91 | $23.91 | 637 |
2022-10-12 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 65 |
2022-10-11 | $23.00 | $23.41 | $23.00 | $23.14 | $23.14 | 492 |
2022-10-10 | $23.13 | $23.53 | $22.99 | $23.53 | $23.53 | 603 |
2022-10-07 | $24.03 | $24.03 | $23.30 | $23.64 | $23.64 | 1,172 |
2022-10-06 | $25.27 | $25.27 | $25.18 | $25.20 | $25.20 | 566 |
2022-10-05 | $24.32 | $25.60 | $24.32 | $25.36 | $25.36 | 2,941 |
2022-10-04 | $25.63 | $25.68 | $25.45 | $25.57 | $25.57 | 671 |
2022-10-03 | $24.06 | $24.24 | $23.98 | $23.98 | $23.98 | 280 |
2022-09-30 | $23.78 | $23.78 | $23.08 | $23.08 | $23.08 | 184 |
2022-09-29 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 72 |
2022-09-28 | $24.48 | $24.94 | $24.48 | $24.94 | $24.94 | 864 |
2022-09-27 | $24.36 | $24.36 | $23.31 | $23.32 | $23.32 | 786 |
2022-09-26 | $23.65 | $23.65 | $23.53 | $23.53 | $23.53 | 448 |
2022-09-23 | $24.00 | $24.00 | $23.06 | $23.55 | $23.55 | 2,829 |
2022-09-22 | $24.67 | $24.80 | $24.55 | $24.69 | $24.69 | 2,532 |
2022-09-21 | $26.12 | $26.12 | $25.68 | $25.71 | $25.71 | 297 |
2022-09-20 | $26.55 | $26.86 | $26.55 | $26.86 | $26.86 | 1,484 |
2022-09-19 | $27.27 | $27.64 | $27.09 | $27.64 | $27.64 | 1,813 |
2022-09-16 | $26.69 | $27.24 | $26.69 | $27.19 | $27.19 | 11,452 |
2022-09-15 | $28.28 | $28.28 | $27.56 | $27.67 | $27.67 | 4,969 |
2022-09-14 | $28.07 | $28.11 | $27.85 | $28.11 | $28.11 | 2,137 |
2022-09-13 | $28.48 | $28.77 | $27.75 | $27.75 | $27.75 | 8,641 |
2022-09-12 | $30.80 | $30.85 | $30.56 | $30.85 | $30.85 | 794 |
2022-09-09 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 447 |
2022-09-08 | $28.75 | $29.09 | $28.75 | $29.09 | $29.09 | 680 |
2022-09-07 | $28.90 | $28.96 | $28.88 | $28.90 | $28.90 | 861 |
2022-09-06 | $27.00 | $27.57 | $27.00 | $27.37 | $27.37 | 1,325 |
2022-09-02 | $28.94 | $29.04 | $27.83 | $27.86 | $27.86 | 1,044 |
2022-09-01 | $27.52 | $28.29 | $27.52 | $28.29 | $28.29 | 366 |
2022-08-31 | $28.12 | $28.17 | $27.97 | $27.97 | $27.97 | 344 |
2022-08-30 | $28.24 | $28.24 | $28.09 | $28.15 | $28.15 | 631 |
2022-08-29 | $28.50 | $29.00 | $28.37 | $29.00 | $29.00 | 1,617 |
2022-08-26 | $30.40 | $30.40 | $29.02 | $29.02 | $29.02 | 1,025 |
2022-08-25 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 144 |
2022-08-24 | $30.00 | $30.49 | $29.72 | $30.49 | $30.49 | 917 |
2022-08-23 | $30.80 | $30.80 | $30.20 | $30.20 | $30.20 | 344 |
2022-08-22 | $30.84 | $30.84 | $30.08 | $30.08 | $30.08 | 1,513 |
2022-08-19 | $32.50 | $32.65 | $32.11 | $32.11 | $32.11 | 2,849 |
2022-08-18 | $33.66 | $33.66 | $33.40 | $33.47 | $33.47 | 1,874 |
2022-08-17 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 170 |
2022-08-16 | $34.48 | $35.20 | $34.48 | $34.53 | $34.53 | 1,245 |
2022-08-15 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 325 |
2022-08-12 | $33.22 | $33.22 | $33.16 | $33.16 | $33.16 | 191 |
2022-08-11 | $32.27 | $32.36 | $32.07 | $32.07 | $32.07 | 987 |
2022-08-10 | $31.75 | $32.21 | $31.75 | $32.03 | $32.03 | 7,541 |
2022-08-09 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 545 |
2022-08-08 | $31.36 | $31.47 | $31.26 | $31.33 | $31.33 | 2,399 |
2022-08-05 | $31.16 | $31.16 | $30.86 | $31.09 | $31.09 | 1,775 |
2022-08-04 | $31.28 | $31.58 | $31.28 | $31.40 | $31.40 | 3,156 |
2022-08-03 | $30.85 | $31.45 | $30.85 | $31.21 | $31.21 | 17,023 |
2022-08-02 | $30.43 | $30.43 | $29.88 | $29.88 | $29.88 | 4,423 |
2022-08-01 | $29.36 | $30.25 | $29.36 | $30.10 | $30.10 | 19,711 |
2022-07-29 | $29.77 | $29.91 | $29.24 | $29.67 | $29.67 | 4,976 |
2022-07-28 | $26.71 | $28.12 | $26.71 | $28.12 | $28.12 | 166 |
2022-07-27 | $27.18 | $27.96 | $27.06 | $27.84 | $27.84 | 993 |
2022-07-26 | $26.15 | $26.27 | $26.15 | $26.17 | $26.17 | 481 |
2022-07-25 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 83 |
2022-07-22 | $28.60 | $28.62 | $27.90 | $28.09 | $28.09 | 3,944 |
2022-07-21 | $27.93 | $28.67 | $27.68 | $28.63 | $28.63 | 2,940 |
2022-07-20 | $27.40 | $28.31 | $27.39 | $28.31 | $28.31 | 2,918 |
2022-07-19 | $27.05 | $27.25 | $27.05 | $27.21 | $27.21 | 410 |
2022-07-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 119 |
2022-07-15 | $25.72 | $25.72 | $25.55 | $25.55 | $25.55 | 179 |
2022-07-14 | $24.29 | $24.54 | $24.28 | $24.54 | $24.54 | 529 |
2022-07-13 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 47 |
2022-07-12 | $24.50 | $24.50 | $24.33 | $24.33 | $24.33 | 136 |
2022-07-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 50 |
2022-07-08 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 68 |
2022-07-07 | $25.37 | $25.72 | $25.37 | $25.72 | $25.72 | 1,215 |
2022-07-06 | $24.63 | $25.17 | $24.63 | $24.88 | $24.88 | 1,593 |
2022-07-05 | $24.70 | $25.06 | $23.11 | $25.06 | $25.06 | 804 |
2022-07-01 | $23.57 | $24.17 | $23.57 | $24.17 | $24.17 | 284 |
2022-06-30 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 45 |
2022-06-29 | $22.79 | $23.85 | $22.79 | $23.83 | $23.83 | 1,371 |
2022-06-28 | $25.17 | $25.17 | $23.82 | $23.82 | $23.82 | 529 |
2022-06-27 | $26.63 | $26.63 | $25.33 | $25.33 | $25.33 | 1,664 |
2022-06-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 237 |
2022-06-23 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 343 |
2022-06-22 | $23.70 | $23.76 | $23.36 | $23.53 | $23.53 | 1,973 |
2022-06-21 | $23.33 | $23.47 | $23.33 | $23.42 | $23.42 | 1,960 |
2022-06-17 | $22.61 | $22.92 | $22.60 | $22.92 | $22.92 | 4,644 |
2022-06-16 | $22.07 | $22.23 | $22.07 | $22.23 | $22.23 | 3,583 |
2022-06-15 | $24.47 | $24.47 | $24.09 | $24.10 | $24.10 | 340 |
2022-06-14 | $23.00 | $23.00 | $22.99 | $22.99 | $22.99 | 564 |
2022-06-13 | $23.13 | $23.37 | $23.10 | $23.37 | $23.37 | 913 |
2022-06-10 | $25.74 | $25.81 | $25.60 | $25.60 | $25.60 | 789 |
2022-06-09 | $27.50 | $27.52 | $27.50 | $27.52 | $27.52 | 167 |
2022-06-08 | $29.13 | $29.26 | $28.64 | $28.74 | $28.74 | 2,465 |
2022-06-07 | $28.83 | $29.32 | $28.83 | $29.32 | $29.32 | 274 |
2022-06-06 | $30.49 | $30.49 | $29.43 | $29.43 | $29.43 | 308 |
2022-06-03 | $29.48 | $29.48 | $29.17 | $29.17 | $29.17 | 5,300 |
2022-06-02 | $28.96 | $30.02 | $28.96 | $30.02 | $30.02 | 12,560 |
2022-06-01 | $28.62 | $29.01 | $28.62 | $28.68 | $28.68 | 530 |
2022-05-31 | $27.86 | $29.22 | $27.86 | $29.22 | $29.22 | 635 |
2022-05-27 | $28.58 | $28.87 | $28.38 | $28.87 | $28.87 | 2,429 |
2022-05-26 | $25.25 | $27.90 | $25.25 | $27.57 | $27.57 | 2,426 |
2022-05-25 | $25.48 | $25.80 | $25.48 | $25.63 | $25.63 | 1,088 |
2022-05-24 | $23.98 | $24.46 | $23.98 | $24.46 | $24.46 | 4,604 |
2022-05-23 | $25.19 | $25.41 | $24.32 | $25.41 | $25.41 | 1,571 |
2022-05-20 | $23.99 | $24.93 | $23.99 | $24.93 | $24.93 | 766 |
2022-05-19 | $25.35 | $25.67 | $25.17 | $25.17 | $25.17 | 1,187 |
2022-05-18 | $25.60 | $25.60 | $25.13 | $25.13 | $25.13 | 4,675 |
2022-05-17 | $28.33 | $28.71 | $28.33 | $28.71 | $28.71 | 1,745 |
2022-05-16 | $27.38 | $28.30 | $27.38 | $27.92 | $27.92 | 4,181 |
2022-05-13 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 100 |
2022-05-12 | $26.95 | $27.01 | $26.75 | $26.75 | $26.75 | 2,331 |
2022-05-11 | $27.62 | $27.62 | $26.26 | $26.26 | $26.26 | 717 |
2022-05-10 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 263 |
2022-05-09 | $28.98 | $28.98 | $27.70 | $27.70 | $27.70 | 10,545 |
2022-05-06 | $29.93 | $30.01 | $29.59 | $29.59 | $29.59 | 2,794 |
2022-05-05 | $30.67 | $30.67 | $29.98 | $30.46 | $30.46 | 900 |
2022-05-04 | $31.71 | $33.64 | $31.71 | $33.64 | $33.64 | 983 |
2022-05-03 | $32.57 | $32.57 | $31.93 | $32.20 | $32.20 | 5,434 |
2022-05-02 | $31.60 | $32.54 | $31.06 | $32.54 | $32.54 | 2,001 |
2022-04-29 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 411 |
2022-04-28 | $35.31 | $36.45 | $35.31 | $36.45 | $36.45 | 164 |
2022-04-27 | $35.50 | $35.52 | $35.11 | $35.11 | $35.11 | 1,175 |
2022-04-26 | $35.97 | $36.21 | $35.56 | $35.56 | $35.56 | 721 |
2022-04-25 | $36.44 | $36.93 | $36.44 | $36.93 | $36.93 | 1,193 |
2022-04-22 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 575 |
2022-04-21 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 405 |
2022-04-20 | $41.20 | $41.27 | $40.98 | $40.98 | $40.98 | 904 |
2022-04-19 | $40.70 | $42.53 | $40.70 | $42.33 | $42.33 | 1,904 |
2022-04-18 | $42.38 | $42.38 | $39.99 | $40.21 | $40.21 | 1,014 |
2022-04-14 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 129 |
2022-04-13 | $40.75 | $41.66 | $40.75 | $41.53 | $41.53 | 6,427 |
2022-04-12 | $40.50 | $40.50 | $39.82 | $39.82 | $39.82 | 314 |
2022-04-11 | $40.61 | $40.61 | $40.32 | $40.32 | $40.32 | 533 |
2022-04-08 | $41.48 | $41.48 | $40.89 | $40.89 | $40.89 | 1,337 |
2022-04-07 | $39.91 | $41.26 | $39.91 | $41.26 | $41.26 | 727 |
2022-04-06 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 214 |
2022-04-05 | $42.72 | $42.90 | $42.44 | $42.44 | $42.44 | 576 |
2022-04-04 | $43.45 | $43.66 | $43.45 | $43.66 | $43.66 | 1,092 |
2022-04-01 | $42.33 | $42.42 | $42.21 | $42.42 | $42.42 | 2,570 |
2022-03-31 | $43.33 | $43.55 | $42.49 | $42.49 | $42.49 | 4,442 |
2022-03-30 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 113 |
2022-03-29 | $44.71 | $44.92 | $44.64 | $44.92 | $44.92 | 3,797 |
2022-03-28 | $43.04 | $43.47 | $43.04 | $43.47 | $43.47 | 510 |
2022-03-25 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 128 |
2022-03-24 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 146 |
2022-03-23 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 158 |
2022-03-22 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 113 |
2022-03-21 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 420 |
2022-03-18 | $41.47 | $43.01 | $41.47 | $43.01 | $43.01 | 2,351 |
2022-03-17 | $40.11 | $41.62 | $40.10 | $41.62 | $41.62 | 2,141 |
2022-03-16 | $39.74 | $40.41 | $39.55 | $40.41 | $40.41 | 6,134 |
2022-03-15 | $38.10 | $38.52 | $38.10 | $38.52 | $38.52 | 519 |
2022-03-14 | $36.43 | $36.43 | $36.33 | $36.33 | $36.33 | 561 |
2022-03-11 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 174 |
2022-03-10 | $37.34 | $38.09 | $37.34 | $38.09 | $38.09 | 20,425 |
2022-03-09 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 277 |
2022-03-08 | $35.50 | $35.53 | $35.14 | $35.30 | $35.30 | 8,106 |
2022-03-07 | $36.88 | $38.43 | $35.60 | $35.60 | $35.60 | 1,901 |
2022-03-04 | $38.06 | $38.75 | $37.96 | $38.75 | $38.75 | 8,690 |
2022-03-03 | $40.34 | $40.56 | $39.82 | $39.91 | $39.91 | 74,254 |
2022-03-02 | $38.54 | $41.49 | $38.54 | $41.29 | $41.29 | 736 |
2022-03-01 | $41.21 | $41.21 | $40.10 | $40.10 | $40.10 | 441 |
2022-02-28 | $40.62 | $41.03 | $38.41 | $41.03 | $41.03 | 5,284 |
2022-02-25 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 786 |
2022-02-24 | $35.50 | $39.97 | $35.50 | $39.97 | $39.97 | 2,862 |
2022-02-23 | $39.75 | $39.91 | $38.13 | $38.13 | $38.13 | 1,446 |
2022-02-22 | $41.72 | $41.72 | $39.79 | $40.26 | $40.26 | 3,981 |
2022-02-18 | $42.75 | $42.75 | $42.25 | $42.25 | $42.25 | 559 |
2022-02-17 | $44.00 | $44.00 | $43.00 | $43.00 | $43.00 | 508 |
2022-02-16 | $44.09 | $44.51 | $44.01 | $44.51 | $44.51 | 509 |
2022-02-15 | $44.09 | $44.33 | $44.09 | $44.33 | $44.33 | 2,482 |
2022-02-14 | $41.93 | $43.31 | $41.93 | $43.07 | $43.07 | 2,581 |
2022-02-11 | $45.00 | $45.00 | $43.08 | $43.08 | $43.08 | 1,174 |
2022-02-10 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 312 |
2022-02-09 | $46.04 | $46.04 | $45.73 | $45.98 | $45.98 | 1,168 |
2022-02-08 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 321 |
2022-02-07 | $44.25 | $44.35 | $43.25 | $43.33 | $43.33 | 3,764 |
2022-02-04 | $45.03 | $45.03 | $42.12 | $43.55 | $43.55 | 3,485 |
2022-02-03 | $41.83 | $41.84 | $40.91 | $40.91 | $40.91 | 1,428 |
2022-02-02 | $44.03 | $44.03 | $43.05 | $43.61 | $43.61 | 995 |
2022-02-01 | $43.00 | $44.05 | $42.91 | $44.05 | $44.05 | 1,566 |
2022-01-31 | $41.63 | $42.81 | $41.63 | $42.81 | $42.81 | 1,912 |
2022-01-28 | $38.01 | $40.57 | $38.01 | $40.57 | $40.57 | 7,509 |
2022-01-27 | $40.25 | $40.30 | $38.64 | $38.75 | $38.75 | 14,963 |
2022-01-26 | $40.42 | $40.58 | $38.48 | $38.78 | $38.78 | 3,849 |
2022-01-25 | $39.62 | $40.10 | $39.62 | $39.65 | $39.65 | 1,905 |
2022-01-24 | $38.29 | $41.17 | $37.50 | $41.17 | $41.17 | 60,643 |
2022-01-21 | $41.79 | $41.95 | $39.94 | $40.31 | $40.31 | 24,596 |
2022-01-20 | $45.60 | $46.18 | $43.07 | $43.07 | $43.07 | 2,570 |
2022-01-19 | $45.90 | $46.00 | $44.82 | $44.93 | $44.93 | 1,558 |
2022-01-18 | $45.68 | $46.10 | $45.33 | $45.63 | $45.63 | 6,285 |
2022-01-14 | $48.00 | $48.00 | $46.75 | $47.56 | $47.56 | 3,357 |
2022-01-13 | $49.76 | $49.91 | $48.30 | $48.45 | $48.45 | 7,474 |
2022-01-12 | $98.46 | $99.46 | $98.46 | $99.16 | $49.58 | 19,336 |
2022-01-11 | $99.21 | $99.32 | $99.21 | $99.23 | $49.61 | 3,298 |
2022-01-10 | $96.00 | $97.34 | $96.00 | $97.33 | $48.66 | 18,956 |
2022-01-07 | $99.04 | $99.94 | $99.04 | $99.47 | $49.73 | 1,476 |
2022-01-06 | $99.44 | $100.80 | $99.44 | $100.80 | $50.40 | 922 |
2022-01-05 | $101.28 | $101.28 | $101.28 | $101.28 | $50.64 | 924 |
2022-01-04 | $105.62 | $105.68 | $104.70 | $105.24 | $52.62 | 5,152 |
2022-01-03 | $105.36 | $106.17 | $105.36 | $106.17 | $53.09 | 1,650 |
2021-12-31 | $105.38 | $105.38 | $105.04 | $105.04 | $52.52 | 524 |
2021-12-30 | $106.75 | $106.75 | $105.69 | $105.69 | $52.84 | 2,176 |
2021-12-29 | $105.80 | $105.80 | $105.45 | $105.62 | $52.81 | 1,510 |
2021-12-28 | $104.72 | $106.26 | $104.72 | $105.34 | $52.67 | 5,558 |
2021-12-27 | $104.30 | $104.85 | $104.30 | $104.70 | $52.35 | 3,862 |
2021-12-23 | $104.10 | $104.22 | $104.10 | $104.22 | $52.11 | 1,198 |
2021-12-22 | $101.98 | $102.92 | $101.98 | $102.78 | $51.39 | 1,766 |
2021-12-21 | $98.30 | $101.47 | $98.30 | $101.47 | $50.74 | 22,782 |
2021-12-20 | $96.31 | $97.66 | $95.78 | $97.66 | $48.83 | 4,736 |
2021-12-17 | $100.20 | $100.20 | $99.55 | $99.55 | $49.77 | 1,060 |
2021-12-16 | $100.53 | $100.53 | $99.79 | $99.79 | $49.90 | 1,346 |
2021-12-15 | $97.95 | $101.73 | $97.73 | $101.73 | $50.87 | 15,212 |
2021-12-14 | $100.02 | $100.64 | $99.35 | $100.49 | $50.24 | 9,506 |
2021-12-13 | $101.85 | $101.86 | $101.35 | $101.35 | $50.67 | 1,842 |
2021-12-10 | $103.89 | $104.61 | $103.89 | $104.61 | $52.31 | 618 |
2021-12-09 | $104.98 | $105.20 | $104.32 | $104.32 | $52.16 | 1,388 |
2021-12-08 | $106.47 | $106.47 | $106.47 | $106.47 | $53.24 | 260 |
2021-12-07 | $106.49 | $106.80 | $105.95 | $106.00 | $53.00 | 39,622 |
2021-12-06 | $99.98 | $105.00 | $99.98 | $103.68 | $51.84 | 5,546 |
2021-12-03 | $99.64 | $100.29 | $98.49 | $99.80 | $49.90 | 1,886 |
2021-12-02 | $101.33 | $102.08 | $101.33 | $101.38 | $50.69 | 2,670 |
2021-12-01 | $104.93 | $104.93 | $98.11 | $98.11 | $49.05 | 11,032 |
2021-11-30 | $102.47 | $102.96 | $102.32 | $102.32 | $51.16 | 3,630 |
2021-11-29 | $108.28 | $108.28 | $106.64 | $106.99 | $53.49 | 3,112 |
2021-11-26 | $104.96 | $106.04 | $104.96 | $105.70 | $52.85 | 9,800 |
2021-11-24 | $110.44 | $110.44 | $109.89 | $110.25 | $55.13 | 1,862 |
2021-11-23 | $108.86 | $109.94 | $108.32 | $109.92 | $54.96 | 2,726 |
2021-11-22 | $112.83 | $112.83 | $110.00 | $110.75 | $55.38 | 12,786 |
2021-11-19 | $113.61 | $113.82 | $112.05 | $112.05 | $56.02 | 2,792 |
2021-11-18 | $111.41 | $113.61 | $111.07 | $113.61 | $56.81 | 2,250 |
2021-11-17 | $111.61 | $111.61 | $111.34 | $111.34 | $55.67 | 19,060 |
2021-11-16 | $112.37 | $112.66 | $112.12 | $112.12 | $56.06 | 1,134 |
2021-11-15 | $112.20 | $112.20 | $110.66 | $110.67 | $55.34 | 1,514 |
2021-11-12 | $108.75 | $110.33 | $108.54 | $110.30 | $55.15 | 7,092 |
2021-11-11 | $109.91 | $109.91 | $108.43 | $108.43 | $54.21 | 3,752 |
2021-11-10 | $110.00 | $110.00 | $109.90 | $109.90 | $54.95 | 714 |
2021-11-09 | $112.28 | $112.86 | $111.78 | $112.86 | $56.43 | 5,650 |
2021-11-08 | $113.83 | $113.83 | $111.63 | $111.63 | $55.81 | 8,028 |
2021-11-05 | $112.74 | $113.18 | $112.59 | $112.63 | $56.31 | 4,770 |
2021-11-04 | $110.23 | $110.23 | $109.80 | $109.80 | $54.90 | 1,360 |
2021-11-03 | $106.95 | $108.77 | $106.95 | $108.48 | $54.24 | 4,764 |
2021-11-02 | $105.71 | $105.71 | $105.49 | $105.58 | $52.79 | 3,382 |
2021-11-01 | $104.80 | $105.80 | $104.80 | $105.80 | $52.90 | 1,100 |
2021-10-29 | $104.14 | $105.36 | $103.74 | $105.36 | $52.68 | 2,944 |
2021-10-28 | $105.58 | $106.90 | $105.58 | $106.90 | $53.45 | 884 |
2021-10-27 | $106.30 | $106.54 | $105.55 | $105.55 | $52.77 | 15,758 |
2021-10-26 | $107.88 | $107.94 | $106.61 | $106.61 | $53.30 | 2,062 |
2021-10-25 | $106.04 | $106.10 | $105.48 | $105.99 | $52.99 | 1,930 |
2021-10-22 | $105.70 | $105.70 | $105.70 | $105.70 | $52.85 | 124 |
2021-10-21 | $107.31 | $107.31 | $107.31 | $107.31 | $53.66 | 412 |
2021-10-20 | $105.66 | $105.66 | $105.42 | $105.42 | $52.71 | 3,772 |
2021-10-19 | $105.69 | $106.34 | $105.69 | $106.15 | $53.07 | 1,806 |
2021-10-18 | $103.82 | $105.97 | $103.82 | $105.97 | $52.98 | 3,036 |
2021-10-15 | $103.37 | $104.68 | $103.34 | $104.67 | $52.33 | 4,486 |
2021-10-14 | $102.19 | $102.41 | $102.18 | $102.41 | $51.20 | 1,810 |
2021-10-13 | $99.24 | $100.25 | $99.24 | $100.25 | $50.12 | 816 |
2021-10-12 | $99.33 | $100.27 | $99.33 | $99.62 | $49.81 | 1,994 |
2021-10-11 | $101.35 | $101.42 | $99.35 | $99.35 | $49.68 | 7,588 |
2021-10-08 | $101.35 | $101.35 | $101.26 | $101.26 | $50.63 | 800 |
2021-10-07 | $103.10 | $103.10 | $102.67 | $102.67 | $51.33 | 1,240 |
2021-10-06 | $99.16 | $100.59 | $98.68 | $100.59 | $50.30 | 1,618 |
2021-10-05 | $98.99 | $100.87 | $98.99 | $99.73 | $49.86 | 3,766 |
2021-10-04 | $97.95 | $98.02 | $97.46 | $98.02 | $49.01 | 3,378 |
2021-10-01 | $101.43 | $101.43 | $101.43 | $101.43 | $50.72 | 336 |
2021-09-30 | $100.95 | $100.95 | $99.34 | $99.34 | $49.67 | 926 |
2021-09-29 | $103.18 | $103.22 | $101.70 | $101.70 | $50.85 | 13,776 |
2021-09-28 | $101.41 | $101.59 | $101.32 | $101.59 | $50.80 | 1,678 |
2021-09-27 | $105.93 | $105.93 | $105.93 | $105.93 | $52.96 | 598 |
2021-09-24 | $105.85 | $105.85 | $105.85 | $105.85 | $52.93 | 224 |
2021-09-23 | $105.54 | $105.54 | $105.08 | $105.08 | $52.54 | 5,358 |
2021-09-22 | $103.07 | $103.68 | $103.07 | $103.11 | $51.55 | 1,270 |
2021-09-21 | $103.21 | $103.36 | $100.88 | $100.88 | $50.44 | 2,236 |
2021-09-20 | $102.80 | $102.80 | $98.52 | $101.02 | $50.51 | 5,212 |
2021-09-17 | $105.56 | $105.83 | $104.99 | $105.24 | $52.62 | 4,602 |
2021-09-16 | $105.03 | $106.20 | $105.03 | $105.94 | $52.97 | 98,710 |
2021-09-15 | $104.10 | $104.82 | $104.05 | $104.82 | $52.41 | 780 |
2021-09-14 | $105.95 | $105.95 | $103.45 | $103.45 | $51.73 | 812 |
2021-09-13 | $105.42 | $105.54 | $105.42 | $105.54 | $52.77 | 890 |
2021-09-10 | $106.04 | $106.73 | $105.40 | $105.40 | $52.70 | 2,246 |
2021-09-09 | $106.50 | $106.50 | $106.50 | $106.50 | $53.25 | 192 |
2021-09-08 | $107.18 | $107.39 | $106.50 | $107.15 | $53.57 | 6,038 |
2021-09-07 | $107.03 | $107.36 | $106.88 | $106.88 | $53.44 | 3,434 |
2021-09-03 | $106.27 | $106.71 | $106.19 | $106.71 | $53.35 | 11,314 |
2021-09-02 | $107.43 | $108.15 | $106.91 | $106.91 | $53.46 | 6,576 |
2021-09-01 | $107.09 | $107.09 | $106.74 | $106.74 | $53.37 | 1,440 |
2021-08-31 | $105.58 | $106.06 | $105.58 | $106.06 | $53.03 | 600 |
2021-08-30 | $105.13 | $105.13 | $104.85 | $104.85 | $52.43 | 978 |
2021-08-27 | $103.00 | $103.79 | $103.00 | $103.66 | $51.83 | 1,884 |
2021-08-26 | $102.86 | $102.90 | $102.06 | $102.06 | $51.03 | 1,116 |
2021-08-25 | $103.00 | $103.69 | $102.78 | $103.45 | $51.72 | 4,978 |
2021-08-24 | $102.98 | $103.25 | $102.10 | $102.10 | $51.05 | 10,890 |
2021-08-23 | $101.00 | $102.23 | $101.00 | $101.78 | $50.89 | 7,086 |
2021-08-20 | $98.54 | $99.83 | $98.54 | $99.83 | $49.92 | 16,058 |
2021-08-19 | $98.15 | $98.15 | $97.84 | $97.84 | $48.92 | 1,108 |
2021-08-18 | $99.73 | $99.73 | $98.17 | $98.17 | $49.09 | 1,642 |
2021-08-17 | $98.85 | $98.90 | $98.63 | $98.90 | $49.45 | 2,112 |
2021-08-16 | $99.90 | $101.85 | $99.90 | $101.85 | $50.93 | 2,130 |
2021-08-13 | $101.59 | $101.59 | $101.59 | $101.59 | $50.79 | 316 |
2021-08-12 | $101.38 | $102.05 | $101.38 | $102.05 | $51.02 | 2,812 |
2021-08-11 | $102.27 | $102.41 | $101.64 | $102.35 | $51.18 | 7,214 |
2021-08-10 | $100.92 | $102.00 | $100.92 | $101.70 | $50.85 | 2,724 |
2021-08-09 | $100.94 | $101.19 | $100.94 | $101.01 | $50.51 | 3,614 |
2021-08-06 | $102.38 | $102.49 | $101.49 | $101.70 | $50.85 | 20,370 |
2021-08-05 | $100.44 | $102.41 | $100.44 | $102.41 | $51.21 | 5,002 |
2021-08-04 | $100.94 | $100.94 | $100.04 | $100.17 | $50.08 | 4,148 |
2021-08-03 | $98.70 | $101.19 | $98.61 | $101.19 | $50.60 | 3,582 |
2021-08-02 | $100.67 | $100.87 | $100.39 | $100.39 | $50.19 | 5,002 |
2021-07-30 | $101.70 | $101.80 | $100.96 | $100.96 | $50.48 | 2,208 |
2021-07-29 | $106.79 | $106.79 | $106.04 | $106.04 | $53.02 | 814 |
2021-07-28 | $106.38 | $106.38 | $106.38 | $106.38 | $53.19 | 786 |
2021-07-27 | $107.83 | $107.83 | $105.86 | $106.71 | $53.35 | 1,984 |
2021-07-26 | $108.00 | $108.65 | $107.99 | $108.65 | $54.33 | 4,072 |
2021-07-23 | $105.83 | $107.36 | $105.83 | $107.32 | $53.66 | 4,024 |
2021-07-22 | $104.31 | $105.20 | $104.09 | $105.20 | $52.60 | 4,674 |
2021-07-21 | $103.79 | $104.20 | $103.79 | $104.20 | $52.10 | 2,368 |
2021-07-20 | $100.68 | $103.22 | $100.68 | $102.91 | $51.46 | 3,826 |
2021-07-19 | $98.54 | $99.50 | $98.32 | $99.40 | $49.70 | 5,166 |
2021-07-16 | $104.45 | $104.51 | $101.99 | $101.99 | $51.00 | 4,750 |
2021-07-15 | $105.39 | $105.39 | $104.34 | $104.52 | $52.26 | 1,510 |
2021-07-14 | $106.57 | $106.57 | $105.58 | $105.58 | $52.79 | 750 |
2021-07-13 | $105.48 | $105.48 | $105.48 | $105.48 | $52.74 | 206 |
2021-07-12 | $106.93 | $107.48 | $106.93 | $107.48 | $53.74 | 1,418 |
2021-07-09 | $107.27 | $107.27 | $107.27 | $107.27 | $53.64 | 222 |
2021-07-08 | $102.62 | $105.11 | $102.62 | $105.11 | $52.55 | 1,368 |
2021-07-07 | $105.20 | $106.06 | $105.20 | $105.79 | $52.90 | 2,700 |
2021-07-06 | $104.41 | $105.67 | $104.41 | $105.67 | $52.84 | 2,966 |
2021-07-02 | $104.18 | $104.18 | $104.18 | $104.18 | $52.09 | 254 |
2021-07-01 | $102.15 | $102.15 | $102.15 | $102.15 | $51.07 | 594 |
2021-06-30 | $101.35 | $101.55 | $101.35 | $101.55 | $50.77 | 3,328 |
2021-06-29 | $101.00 | $101.45 | $100.64 | $100.74 | $50.37 | 18,296 |
2021-06-28 | $100.44 | $100.95 | $100.44 | $100.95 | $50.47 | 24,630 |
2021-06-25 | $100.98 | $101.20 | $100.98 | $101.04 | $50.52 | 1,182 |
2021-06-24 | $101.15 | $101.17 | $100.69 | $100.69 | $50.34 | 8,884 |
2021-06-23 | $100.91 | $101.11 | $100.62 | $100.62 | $50.31 | 2,298 |
2021-06-22 | $99.00 | $101.14 | $99.00 | $100.61 | $50.31 | 5,194 |
2021-06-21 | $97.69 | $98.73 | $97.69 | $98.73 | $49.37 | 1,232 |
2021-06-18 | $97.57 | $97.76 | $97.46 | $97.60 | $48.80 | 46,520 |
2021-06-17 | $96.70 | $99.28 | $96.70 | $98.84 | $49.42 | 1,470 |
2021-06-16 | $98.23 | $98.23 | $97.59 | $97.59 | $48.80 | 1,232 |
2021-06-15 | $97.96 | $97.96 | $97.80 | $97.80 | $48.90 | 696 |
2021-06-14 | $98.42 | $98.63 | $98.00 | $98.63 | $49.31 | 2,100 |
2021-06-11 | $98.00 | $98.18 | $97.69 | $98.18 | $49.09 | 2,066 |
2021-06-10 | $96.73 | $97.41 | $96.73 | $97.41 | $48.70 | 3,504 |
2021-06-09 | $96.90 | $96.90 | $96.01 | $96.01 | $48.00 | 632 |
2021-06-08 | $96.70 | $97.22 | $96.70 | $96.83 | $48.42 | 2,156 |
2021-06-07 | $95.55 | $95.55 | $95.07 | $95.38 | $47.69 | 4,764 |
2021-06-04 | $95.35 | $95.64 | $95.35 | $95.64 | $47.82 | 2,962 |
2021-06-03 | $95.14 | $95.14 | $94.58 | $94.58 | $47.29 | 1,080 |
2021-06-02 | $96.81 | $96.81 | $96.64 | $96.67 | $48.34 | 4,250 |
2021-06-01 | $98.36 | $98.36 | $96.76 | $96.78 | $48.39 | 4,564 |
2021-05-28 | $98.19 | $99.88 | $97.38 | $97.38 | $48.69 | 2,614 |
2021-05-27 | $98.09 | $98.09 | $97.78 | $97.78 | $48.89 | 1,016 |
2021-05-26 | $97.77 | $97.77 | $97.23 | $97.39 | $48.69 | 922 |
2021-05-25 | $96.65 | $97.05 | $96.41 | $96.41 | $48.21 | 3,868 |
2021-05-24 | $96.21 | $96.49 | $96.01 | $96.01 | $48.01 | 19,056 |
2021-05-21 | $96.94 | $96.94 | $94.44 | $94.44 | $47.22 | 10,276 |
2021-05-20 | $94.82 | $95.33 | $94.82 | $95.33 | $47.66 | 1,846 |
2021-05-19 | $92.40 | $93.56 | $92.40 | $93.56 | $46.78 | 2,234 |
2021-05-18 | $95.59 | $95.59 | $94.84 | $94.84 | $47.42 | 756 |
2021-05-17 | $95.98 | $95.98 | $95.60 | $95.60 | $47.80 | 4,874 |
2021-05-14 | $95.14 | $96.82 | $94.85 | $96.82 | $48.41 | 1,640 |
2021-05-13 | $93.81 | $93.88 | $93.41 | $93.76 | $46.88 | 5,662 |
2021-05-12 | $91.82 | $91.82 | $91.82 | $91.82 | $45.91 | 766 |
2021-05-11 | $94.75 | $97.02 | $94.75 | $97.02 | $48.51 | 3,646 |
2021-05-10 | $100.63 | $101.10 | $98.52 | $98.52 | $49.26 | 6,984 |
2021-05-07 | $100.90 | $100.90 | $100.80 | $100.80 | $50.40 | 1,928 |
2021-05-06 | $98.51 | $99.01 | $97.53 | $99.01 | $49.51 | 3,010 |
2021-05-05 | $99.65 | $99.65 | $98.57 | $98.57 | $49.29 | 200 |
2021-05-04 | $99.77 | $100.03 | $98.63 | $99.99 | $50.00 | 8,744 |
2021-05-03 | $102.23 | $103.79 | $102.23 | $102.38 | $51.19 | 4,958 |
2021-04-30 | $103.39 | $103.39 | $102.99 | $102.99 | $51.50 | 1,412 |
2021-04-29 | $103.26 | $103.84 | $102.70 | $103.39 | $51.70 | 5,464 |
2021-04-28 | $102.24 | $102.24 | $101.82 | $101.82 | $50.91 | 3,198 |
2021-04-27 | $102.15 | $102.15 | $102.00 | $102.00 | $51.00 | 1,622 |
2021-04-26 | $99.99 | $101.42 | $99.99 | $101.29 | $50.64 | 2,488 |
2021-04-23 | $100.88 | $101.00 | $100.77 | $100.80 | $50.40 | 4,604 |
2021-04-22 | $100.90 | $100.90 | $99.05 | $99.36 | $49.68 | 2,082 |
2021-04-21 | $98.40 | $100.67 | $98.40 | $100.67 | $50.33 | 15,306 |
2021-04-20 | $100.00 | $100.00 | $99.13 | $99.70 | $49.85 | 2,406 |
2021-04-19 | $103.32 | $103.32 | $101.46 | $101.75 | $50.88 | 6,548 |
2021-04-16 | $102.88 | $103.22 | $102.26 | $103.22 | $51.61 | 918 |
2021-04-15 | $101.61 | $102.13 | $101.61 | $101.98 | $50.99 | 2,904 |
2021-04-14 | $101.50 | $101.91 | $100.21 | $100.21 | $50.10 | 1,248 |
2021-04-13 | $101.50 | $101.70 | $101.50 | $101.70 | $50.85 | 930 |
2021-04-12 | $101.37 | $101.37 | $101.01 | $101.27 | $50.64 | 2,484 |
2021-04-09 | $99.59 | $101.37 | $99.52 | $101.37 | $50.68 | 5,796 |
2021-04-08 | $99.15 | $99.62 | $99.15 | $99.62 | $49.81 | 914 |
2021-04-07 | $99.08 | $99.16 | $98.90 | $98.90 | $49.45 | 2,902 |
2021-04-06 | $99.31 | $99.31 | $98.68 | $98.68 | $49.34 | 12,672 |
2021-04-05 | $95.14 | $97.92 | $95.10 | $97.80 | $48.90 | 8,882 |
2021-04-01 | $93.71 | $95.07 | $93.69 | $95.07 | $47.53 | 14,864 |
2021-03-31 | $93.65 | $94.35 | $92.69 | $92.69 | $46.35 | 20,918 |
2021-03-30 | $91.92 | $92.58 | $91.92 | $92.58 | $46.29 | 1,384 |
2021-03-29 | $92.00 | $92.04 | $90.65 | $91.71 | $45.86 | 2,792 |
2021-03-26 | $91.48 | $91.90 | $91.48 | $91.90 | $45.95 | 3,286 |
2021-03-25 | $88.83 | $91.54 | $88.83 | $91.43 | $45.71 | 6,514 |
2021-03-24 | $93.70 | $93.70 | $90.51 | $90.51 | $45.25 | 16,834 |
2021-03-23 | $93.95 | $94.67 | $93.00 | $93.00 | $46.50 | 1,304 |
2021-03-22 | $94.05 | $94.46 | $94.05 | $94.43 | $47.21 | 1,036 |
2021-03-19 | $93.63 | $93.63 | $93.48 | $93.48 | $46.74 | 906 |
2021-03-18 | $93.85 | $93.85 | $91.88 | $91.88 | $45.94 | 3,900 |
2021-03-17 | $95.32 | $95.32 | $95.32 | $95.32 | $47.66 | 614 |
2021-03-16 | $95.27 | $95.27 | $94.34 | $94.58 | $47.29 | 1,988 |
2021-03-15 | $93.42 | $95.06 | $93.38 | $95.06 | $47.53 | 5,728 |
2021-03-12 | $90.86 | $93.42 | $90.86 | $93.39 | $46.70 | 4,190 |
2021-03-11 | $92.00 | $92.70 | $92.00 | $92.41 | $46.21 | 1,238 |
2021-03-10 | $90.95 | $90.95 | $89.74 | $90.42 | $45.21 | 20,962 |
2021-03-09 | $89.43 | $89.43 | $88.42 | $88.89 | $44.44 | 4,250 |
2021-03-08 | $86.36 | $88.63 | $86.36 | $86.84 | $43.42 | 7,382 |
2021-03-05 | $85.00 | $85.93 | $82.83 | $85.67 | $42.83 | 3,034 |
2021-03-04 | $83.27 | $83.38 | $81.44 | $83.34 | $41.67 | 3,116 |
2021-03-03 | $86.28 | $86.28 | $86.28 | $86.28 | $43.14 | 898 |
2021-03-02 | $91.42 | $91.42 | $89.20 | $89.20 | $44.60 | 916 |
2021-03-01 | $89.32 | $91.17 | $89.32 | $90.68 | $45.34 | 1,304 |
2021-02-26 | $88.21 | $88.23 | $87.90 | $87.90 | $43.95 | 1,186 |
2021-02-25 | $91.00 | $91.00 | $86.60 | $86.60 | $43.30 | 2,812 |
2021-02-24 | $90.05 | $91.64 | $89.04 | $91.64 | $45.82 | 7,760 |
2021-02-23 | $88.69 | $91.60 | $85.62 | $91.60 | $45.80 | 32,006 |
2021-02-22 | $90.00 | $92.26 | $90.00 | $91.37 | $45.69 | 4,114 |
2021-02-19 | $93.42 | $93.42 | $92.38 | $93.05 | $46.53 | 15,082 |
2021-02-18 | $93.42 | $93.42 | $93.22 | $93.42 | $46.71 | 2,502 |
2021-02-17 | $92.09 | $93.49 | $92.09 | $93.47 | $46.73 | 3,704 |
2021-02-16 | $93.31 | $93.34 | $92.53 | $92.56 | $46.28 | 3,414 |
2021-02-12 | $92.35 | $92.61 | $92.35 | $92.61 | $46.31 | 1,244 |
2021-02-11 | $92.76 | $92.97 | $92.29 | $92.31 | $46.16 | 9,412 |
2021-02-10 | $93.42 | $93.42 | $92.12 | $92.96 | $46.48 | 7,770 |
2021-02-09 | $92.62 | $93.42 | $92.62 | $93.42 | $46.71 | 2,714 |
2021-02-08 | $92.60 | $92.95 | $92.00 | $92.95 | $46.48 | 75,590 |
2021-02-05 | $91.07 | $91.87 | $91.07 | $91.87 | $45.94 | 1,196 |
2021-02-04 | $90.17 | $90.58 | $90.16 | $90.58 | $45.29 | 1,504 |
2021-02-03 | $89.49 | $89.67 | $88.24 | $88.24 | $44.12 | 2,774 |
2021-02-02 | $89.30 | $89.30 | $88.97 | $88.97 | $44.49 | 998 |
2021-02-01 | $85.89 | $85.89 | $85.89 | $85.89 | $42.95 | 660 |
2021-01-29 | $84.47 | $84.49 | $83.24 | $83.27 | $41.63 | 2,142 |
2021-01-28 | $87.63 | $87.63 | $85.88 | $86.41 | $43.20 | 1,928 |
2021-01-27 | $86.02 | $86.06 | $83.54 | $83.54 | $41.77 | 3,702 |
2021-01-26 | $88.84 | $89.20 | $88.84 | $89.20 | $44.60 | 1,304 |
2021-01-25 | $89.26 | $89.26 | $88.55 | $88.55 | $44.28 | 864 |
2021-01-22 | $89.21 | $89.55 | $89.21 | $89.26 | $44.63 | 1,898 |
2021-01-21 | $90.18 | $90.99 | $89.48 | $89.87 | $44.93 | 26,422 |
2021-01-20 | $87.56 | $89.35 | $85.01 | $89.35 | $44.68 | 3,606 |
2021-01-19 | $85.00 | $85.00 | $85.00 | $85.00 | $42.50 | 688 |
2021-01-15 | $84.84 | $84.84 | $84.84 | $84.84 | $42.42 | 254 |
2021-01-14 | $87.22 | $87.22 | $85.97 | $85.97 | $42.98 | 820 |
2021-01-13 | $87.15 | $87.45 | $87.15 | $87.18 | $43.59 | 1,638 |
2021-01-12 | $86.29 | $86.77 | $85.80 | $86.77 | $43.38 | 2,850 |
2021-01-11 | $85.07 | $87.12 | $81.64 | $86.36 | $43.18 | 3,082 |
2021-01-08 | $87.27 | $87.39 | $87.20 | $87.39 | $43.70 | 27,828 |
2021-01-07 | $86.01 | $87.39 | $85.01 | $86.49 | $43.25 | 22,792 |
2021-01-06 | $80.95 | $85.64 | $80.95 | $85.00 | $42.50 | 5,564 |
2021-01-05 | $83.87 | $84.73 | $83.87 | $84.73 | $42.37 | 1,548 |
2021-01-04 | $87.81 | $87.81 | $82.19 | $83.89 | $41.95 | 20,904 |
2020-12-31 | $86.53 | $86.87 | $86.53 | $86.87 | $43.43 | 394 |
2020-12-30 | $88.00 | $89.04 | $86.87 | $86.89 | $43.44 | 28,024 |
2020-12-29 | $87.11 | $87.11 | $86.84 | $86.97 | $43.48 | 1,682 |
2020-12-28 | $85.03 | $87.11 | $84.80 | $86.61 | $43.30 | 2,376 |
2020-12-24 | $83.86 | $84.06 | $83.86 | $84.06 | $42.03 | 1,110 |
2020-12-23 | $84.64 | $84.79 | $84.54 | $84.54 | $42.27 | 1,024 |
2020-12-22 | $84.00 | $84.04 | $83.67 | $84.04 | $42.02 | 1,452 |
2020-12-21 | $85.75 | $85.75 | $82.01 | $84.40 | $42.20 | 2,514 |
2020-12-18 | $87.00 | $87.00 | $84.69 | $85.12 | $42.56 | 1,334 |
2020-12-17 | $85.95 | $85.98 | $85.37 | $85.98 | $42.99 | 4,632 |
2020-12-16 | $85.33 | $85.33 | $85.33 | $85.33 | $42.67 | 704 |
2020-12-15 | $83.37 | $84.15 | $83.00 | $84.15 | $42.08 | 8,632 |
2020-12-14 | $82.97 | $83.04 | $82.92 | $82.92 | $41.46 | 1,618 |
2020-12-11 | $81.31 | $82.30 | $81.31 | $81.76 | $40.88 | 3,214 |
2020-12-10 | $81.78 | $81.78 | $81.50 | $81.60 | $40.80 | 1,656 |
2020-12-09 | $82.98 | $83.08 | $81.61 | $81.61 | $40.80 | 2,268 |
2020-12-08 | $82.69 | $82.69 | $82.69 | $82.69 | $41.34 | 490 |
2020-12-07 | $82.64 | $82.64 | $81.66 | $82.60 | $41.30 | 1,330 |
2020-12-04 | $82.64 | $82.64 | $82.64 | $82.64 | $41.32 | 460 |
2020-12-03 | $82.82 | $83.09 | $82.39 | $82.39 | $41.20 | 1,824 |
2020-12-02 | $81.93 | $82.71 | $81.93 | $82.71 | $41.36 | 2,354 |
2020-12-01 | $82.32 | $83.25 | $82.25 | $82.95 | $41.48 | 3,376 |
2020-11-30 | $81.50 | $81.50 | $80.94 | $81.01 | $40.50 | 2,358 |
2020-11-27 | $82.68 | $82.68 | $81.83 | $81.83 | $40.92 | 768 |
2020-11-25 | $82.07 | $82.07 | $81.34 | $81.67 | $40.84 | 1,518 |
2020-11-24 | $80.58 | $81.21 | $80.36 | $80.95 | $40.47 | 6,168 |
2020-11-23 | $78.41 | $78.62 | $78.41 | $78.62 | $39.31 | 2,698 |
2020-11-20 | $78.07 | $78.07 | $77.44 | $77.44 | $38.72 | 1,424 |
2020-11-19 | $77.76 | $78.11 | $77.74 | $78.11 | $39.05 | 1,330 |
2020-11-18 | $78.65 | $78.77 | $77.63 | $77.63 | $38.82 | 1,464 |
2020-11-17 | $78.98 | $78.98 | $78.50 | $78.55 | $39.27 | 948 |
2020-11-16 | $78.00 | $78.85 | $77.99 | $78.76 | $39.38 | 3,410 |
2020-11-13 | $76.40 | $77.14 | $76.40 | $77.14 | $38.57 | 1,996 |
2020-11-12 | $75.05 | $75.05 | $75.05 | $75.05 | $37.53 | 370 |
2020-11-11 | $76.33 | $76.43 | $76.16 | $76.43 | $38.22 | 942 |
2020-11-10 | $75.39 | $75.39 | $73.74 | $74.83 | $37.42 | 3,064 |
2020-11-09 | $78.81 | $81.32 | $76.05 | $76.05 | $38.02 | 25,614 |
2020-11-06 | $74.88 | $76.60 | $74.33 | $76.57 | $38.29 | 5,326 |
2020-11-05 | $76.69 | $76.99 | $76.39 | $76.39 | $38.19 | 3,074 |
2020-11-04 | $72.54 | $74.17 | $72.53 | $73.29 | $36.64 | 3,020 |
2020-11-03 | $69.19 | $69.56 | $69.19 | $69.56 | $34.78 | 856 |
2020-11-02 | $67.53 | $69.42 | $65.31 | $66.41 | $33.21 | 4,348 |
2020-10-30 | $66.01 | $66.02 | $65.84 | $65.84 | $32.92 | 3,008 |
2020-10-29 | $68.44 | $70.12 | $68.44 | $70.12 | $35.06 | 1,716 |
2020-10-28 | $70.28 | $70.28 | $68.07 | $68.07 | $34.04 | 6,714 |
2020-10-27 | $72.37 | $72.67 | $71.91 | $72.49 | $36.24 | 1,724 |
2020-10-26 | $72.00 | $72.12 | $70.76 | $71.20 | $35.60 | 21,358 |
2020-10-23 | $73.82 | $74.45 | $72.85 | $74.45 | $37.22 | 2,118 |
2020-10-22 | $73.35 | $73.58 | $73.35 | $73.44 | $36.72 | 2,780 |
2020-10-21 | $73.32 | $73.32 | $73.32 | $73.32 | $36.66 | 128 |
2020-10-20 | $74.07 | $74.27 | $74.07 | $74.27 | $37.13 | 692 |
2020-10-19 | $75.57 | $75.57 | $73.16 | $73.40 | $36.70 | 2,194 |
2020-10-16 | $78.00 | $78.00 | $76.04 | $76.04 | $38.02 | 8,110 |
2020-10-15 | $75.37 | $77.04 | $73.97 | $76.92 | $38.46 | 88,718 |
2020-10-14 | $79.76 | $79.76 | $75.75 | $77.15 | $38.57 | 9,556 |
2020-10-13 | $79.98 | $81.11 | $79.47 | $79.47 | $39.74 | 58,004 |
2020-10-12 | $77.49 | $78.93 | $76.27 | $78.63 | $39.31 | 7,030 |
2020-10-09 | $75.99 | $75.99 | $75.86 | $75.86 | $37.93 | 4,418 |
2020-10-08 | $73.83 | $74.13 | $73.83 | $74.13 | $37.07 | 1,470 |
2020-10-07 | $73.76 | $73.76 | $73.76 | $73.76 | $36.88 | 284 |
2020-10-06 | $73.45 | $73.75 | $70.96 | $70.96 | $35.48 | 7,278 |
2020-10-05 | $71.70 | $73.45 | $71.70 | $73.45 | $36.73 | 1,804 |
2020-10-02 | $70.38 | $71.85 | $70.00 | $71.54 | $35.77 | 22,712 |
2020-10-01 | $72.19 | $73.06 | $72.19 | $73.06 | $36.53 | 1,432 |
2020-09-30 | $70.55 | $71.92 | $70.54 | $71.19 | $35.60 | 4,070 |
2020-09-29 | $71.01 | $71.01 | $70.01 | $70.01 | $35.01 | 2,488 |
2020-09-28 | $70.06 | $71.20 | $70.00 | $70.92 | $35.46 | 17,388 |
2020-09-25 | $65.24 | $68.32 | $65.24 | $68.32 | $34.16 | 1,194 |
2020-09-24 | $65.59 | $67.07 | $64.99 | $66.25 | $33.13 | 3,654 |
2020-09-23 | $67.06 | $67.21 | $66.01 | $66.01 | $33.01 | 1,478 |
2020-09-22 | $67.41 | $69.86 | $67.41 | $69.80 | $34.90 | 2,422 |
2020-09-21 | $65.00 | $66.32 | $62.78 | $66.32 | $33.16 | 15,592 |
2020-09-18 | $66.10 | $67.65 | $65.33 | $67.65 | $33.82 | 3,508 |
2020-09-17 | $70.26 | $70.26 | $67.40 | $69.21 | $34.61 | 4,808 |
2020-09-16 | $72.07 | $73.00 | $71.68 | $71.68 | $35.84 | 2,118 |
2020-09-15 | $72.00 | $72.79 | $72.00 | $72.47 | $36.24 | 1,964 |
2020-09-14 | $71.72 | $71.73 | $70.86 | $70.86 | $35.43 | 1,340 |
2020-09-11 | $70.72 | $70.72 | $69.86 | $69.86 | $34.93 | 524 |
2020-09-10 | $76.67 | $76.67 | $70.95 | $70.99 | $35.50 | 6,134 |
2020-09-09 | $71.73 | $74.32 | $71.73 | $73.44 | $36.72 | 4,846 |
2020-09-08 | $70.35 | $71.14 | $70.35 | $70.67 | $35.34 | 2,896 |
2020-09-04 | $77.79 | $77.79 | $69.00 | $72.88 | $36.44 | 12,646 |
2020-09-03 | $79.85 | $79.85 | $73.92 | $75.07 | $37.54 | 3,454 |
2020-09-02 | $79.16 | $80.31 | $77.56 | $80.16 | $40.08 | 9,682 |
2020-09-01 | $78.69 | $78.69 | $78.69 | $78.69 | $39.34 | 266 |
2020-08-31 | $76.31 | $76.94 | $76.31 | $76.94 | $38.47 | 1,272 |
2020-08-28 | $76.63 | $76.90 | $76.63 | $76.90 | $38.45 | 414 |
2020-08-27 | $77.50 | $77.50 | $75.00 | $75.71 | $37.86 | 9,000 |
2020-08-26 | $74.28 | $77.57 | $74.28 | $77.33 | $38.66 | 4,882 |
2020-08-25 | $73.88 | $73.88 | $73.52 | $73.52 | $36.76 | 660 |
2020-08-24 | $73.01 | $73.01 | $72.10 | $72.94 | $36.47 | 6,484 |
2020-08-21 | $71.21 | $71.21 | $71.21 | $71.21 | $35.61 | 444 |
2020-08-20 | $71.31 | $71.31 | $71.31 | $71.31 | $35.66 | 328 |
2020-08-19 | $72.48 | $72.52 | $71.14 | $71.14 | $35.57 | 10,886 |
2020-08-18 | $71.01 | $72.25 | $70.71 | $72.25 | $36.13 | 1,762 |
2020-08-17 | $141.48 | $141.48 | $141.48 | $141.48 | $35.37 | 996 |
2020-08-14 | $139.15 | $139.15 | $139.15 | $139.15 | $34.79 | 876 |
2020-08-13 | $139.19 | $139.19 | $139.19 | $139.19 | $34.80 | 288 |
2020-08-12 | $139.15 | $139.15 | $139.15 | $139.15 | $34.79 | 812 |
2020-08-11 | $136.75 | $138.25 | $135.34 | $135.34 | $33.83 | 4,304 |
2020-08-10 | $136.88 | $136.88 | $135.96 | $135.96 | $33.99 | 3,824 |
2020-08-07 | $136.31 | $136.31 | $136.31 | $136.31 | $34.08 | 1,880 |
2020-08-06 | $137.76 | $137.76 | $137.76 | $137.76 | $34.44 | 276 |
2020-08-05 | $134.56 | $135.03 | $134.56 | $135.03 | $33.76 | 888 |
2020-08-04 | $132.12 | $132.12 | $132.12 | $132.12 | $33.03 | 380 |
2020-08-03 | $130.09 | $130.09 | $129.55 | $129.58 | $32.40 | 4,328 |
2020-07-31 | $128.61 | $128.61 | $128.61 | $128.61 | $32.15 | 216 |
2020-07-30 | $127.42 | $127.42 | $127.42 | $127.42 | $31.85 | 1,188 |
2020-07-29 | $127.06 | $127.06 | $127.06 | $127.06 | $31.76 | 664 |
2020-07-28 | $124.96 | $124.96 | $124.96 | $124.96 | $31.24 | 48 |
2020-07-27 | $127.53 | $127.53 | $127.17 | $127.37 | $31.84 | 3,080 |
2020-07-24 | $122.51 | $126.00 | $122.51 | $125.42 | $31.36 | 3,784 |
2020-07-23 | $124.89 | $124.89 | $124.89 | $124.89 | $31.22 | 624 |
2020-07-22 | $129.48 | $129.48 | $129.48 | $129.48 | $32.37 | 536 |
2020-07-21 | $129.36 | $131.37 | $128.37 | $128.55 | $32.14 | 5,240 |
2020-07-20 | $125.62 | $129.56 | $125.13 | $129.22 | $32.31 | 5,996 |
2020-07-17 | $123.55 | $124.26 | $123.55 | $123.76 | $30.94 | 2,600 |
2020-07-16 | $123.81 | $125.77 | $123.81 | $125.77 | $31.44 | 1,016 |
2020-07-15 | $125.02 | $126.50 | $125.02 | $126.50 | $31.63 | 1,252 |
2020-07-14 | $124.38 | $124.38 | $124.38 | $124.38 | $31.10 | 1,872 |
2020-07-13 | $130.00 | $130.00 | $122.40 | $122.40 | $30.60 | 1,760 |
2020-07-10 | $127.10 | $127.10 | $127.10 | $127.10 | $31.78 | 708 |
2020-07-09 | $122.20 | $123.01 | $122.20 | $123.01 | $30.75 | 932 |
2020-07-08 | $118.81 | $121.15 | $118.81 | $121.15 | $30.29 | 956 |
2020-07-07 | $118.81 | $118.81 | $118.81 | $118.81 | $29.70 | 1,292 |
2020-07-06 | $119.35 | $120.00 | $119.35 | $119.96 | $29.99 | 2,732 |
2020-07-02 | $115.71 | $115.79 | $114.77 | $114.77 | $28.69 | 2,068 |
2020-07-01 | $113.30 | $115.21 | $113.30 | $115.21 | $28.80 | 1,352 |
2020-06-30 | $109.16 | $111.11 | $109.16 | $111.11 | $27.78 | 1,628 |
2020-06-29 | $103.67 | $107.61 | $103.67 | $107.61 | $26.90 | 996 |
2020-06-26 | $104.89 | $104.89 | $104.89 | $104.89 | $26.22 | 416 |
2020-06-25 | $106.95 | $109.67 | $106.95 | $109.67 | $27.42 | 2,724 |
2020-06-24 | $110.00 | $110.00 | $107.61 | $109.23 | $27.31 | 3,776 |
2020-06-23 | $114.50 | $114.50 | $114.06 | $114.06 | $28.52 | 3,108 |
2020-06-22 | $109.00 | $112.29 | $109.00 | $112.29 | $28.07 | 6,680 |
2020-06-19 | $113.08 | $113.65 | $111.20 | $111.20 | $27.80 | 1,072 |
2020-06-18 | $111.53 | $111.63 | $111.52 | $111.52 | $27.88 | 12,832 |
2020-06-17 | $111.46 | $111.91 | $109.48 | $111.74 | $27.94 | 9,328 |
2020-06-16 | $110.00 | $111.25 | $110.00 | $111.25 | $27.81 | 2,164 |
2020-06-15 | $102.85 | $108.56 | $100.27 | $107.52 | $26.88 | 11,292 |
2020-06-12 | $105.00 | $106.21 | $102.92 | $106.21 | $26.55 | 6,932 |
2020-06-11 | $109.31 | $113.00 | $105.15 | $105.15 | $26.29 | 11,976 |
2020-06-10 | $115.72 | $115.72 | $115.72 | $115.72 | $28.93 | 1,244 |
2020-06-09 | $117.14 | $117.14 | $117.14 | $117.14 | $29.29 | 516 |
2020-06-08 | $113.58 | $114.72 | $113.58 | $114.72 | $28.68 | 3,264 |
2020-06-05 | $114.00 | $115.30 | $114.00 | $114.76 | $28.69 | 3,980 |
2020-06-04 | $110.55 | $110.55 | $110.55 | $110.55 | $27.64 | 608 |
2020-06-03 | $111.17 | $111.58 | $111.17 | $111.58 | $27.90 | 1,932 |
2020-06-02 | $107.41 | $108.33 | $107.41 | $108.33 | $27.08 | 1,240 |
2020-06-01 | $105.90 | $107.92 | $105.75 | $107.44 | $26.86 | 67,172 |
2020-05-29 | $102.00 | $104.44 | $102.00 | $104.44 | $26.11 | 20,388 |
2020-05-28 | $105.00 | $105.89 | $103.13 | $103.13 | $25.78 | 2,144 |
2020-05-27 | $104.00 | $104.75 | $104.00 | $104.75 | $26.19 | 1,440 |
2020-05-26 | $104.45 | $104.45 | $102.40 | $102.40 | $25.60 | 2,652 |
2020-05-22 | $100.49 | $101.31 | $100.45 | $100.45 | $25.11 | 2,160 |
2020-05-21 | $101.19 | $101.36 | $101.19 | $101.36 | $25.34 | 800 |
2020-05-20 | $101.22 | $102.00 | $101.22 | $101.99 | $25.50 | 6,276 |
2020-05-19 | $100.66 | $102.08 | $99.49 | $99.49 | $24.87 | 3,504 |
2020-05-18 | $100.01 | $100.67 | $98.55 | $100.34 | $25.09 | 16,840 |
2020-05-15 | $92.31 | $93.30 | $92.31 | $93.30 | $23.33 | 30,644 |
2020-05-14 | $89.71 | $91.39 | $89.71 | $91.39 | $22.85 | 4,032 |
2020-05-13 | $88.54 | $89.44 | $88.54 | $89.44 | $22.36 | 1,356 |
2020-05-12 | $92.31 | $92.31 | $92.31 | $92.31 | $23.08 | 408 |
2020-05-11 | $95.30 | $96.53 | $95.30 | $96.53 | $24.13 | 5,744 |
2020-05-08 | $92.82 | $92.82 | $92.82 | $92.82 | $23.21 | 596 |
2020-05-07 | $91.87 | $92.82 | $90.75 | $92.82 | $23.21 | 64,872 |
2020-05-06 | $91.86 | $91.86 | $90.88 | $90.88 | $22.72 | 1,352 |
2020-05-05 | $93.25 | $94.52 | $90.66 | $90.66 | $22.67 | 23,740 |
2020-05-04 | $89.26 | $90.28 | $88.92 | $90.28 | $22.57 | 1,404 |
2020-05-01 | $91.00 | $91.00 | $89.26 | $89.26 | $22.32 | 1,672 |
2020-04-30 | $95.32 | $96.32 | $95.31 | $96.32 | $24.08 | 4,140 |
2020-04-29 | $95.60 | $97.27 | $95.60 | $97.27 | $24.32 | 2,408 |
2020-04-28 | $93.05 | $93.35 | $92.75 | $92.75 | $23.19 | 25,900 |
2020-04-27 | $94.60 | $94.60 | $94.01 | $94.01 | $23.50 | 3,360 |
2020-04-24 | $90.76 | $91.01 | $90.76 | $91.01 | $22.75 | 904 |
2020-04-23 | $89.65 | $89.65 | $88.33 | $88.33 | $22.08 | 3,032 |
2020-04-22 | $87.75 | $88.22 | $87.75 | $88.22 | $22.06 | 1,164 |
2020-04-21 | $86.95 | $87.43 | $85.21 | $85.51 | $21.38 | 7,748 |
2020-04-20 | $91.70 | $92.63 | $91.16 | $92.63 | $23.16 | 5,312 |
2020-04-17 | $90.81 | $91.93 | $90.81 | $91.93 | $22.98 | 1,580 |
2020-04-16 | $87.13 | $90.75 | $87.13 | $90.48 | $22.62 | 5,316 |
2020-04-15 | $85.00 | $88.06 | $85.00 | $88.06 | $22.02 | 2,288 |
2020-04-14 | $86.02 | $91.21 | $86.02 | $90.39 | $22.60 | 7,708 |
2020-04-13 | $82.00 | $84.65 | $80.26 | $84.65 | $21.16 | 3,452 |
2020-04-09 | $80.11 | $82.53 | $80.11 | $81.04 | $20.26 | 10,228 |
2020-04-08 | $77.19 | $78.86 | $77.19 | $78.86 | $19.72 | 1,208 |
2020-04-07 | $77.20 | $77.20 | $74.43 | $75.90 | $18.98 | 4,624 |
2020-04-06 | $71.00 | $74.17 | $71.00 | $74.17 | $18.54 | 3,000 |
2020-04-03 | $67.62 | $67.62 | $67.62 | $67.62 | $16.91 | 460 |
2020-04-02 | $65.51 | $67.62 | $65.51 | $67.62 | $16.91 | 7,176 |
2020-04-01 | $66.22 | $66.22 | $66.22 | $66.22 | $16.56 | 1,440 |
2020-03-31 | $71.31 | $71.31 | $71.31 | $71.31 | $17.83 | 444 |
2020-03-30 | $71.56 | $73.23 | $71.56 | $73.14 | $18.29 | 3,284 |
2020-03-27 | $69.04 | $72.47 | $69.02 | $70.30 | $17.58 | 6,996 |
2020-03-26 | $75.96 | $75.96 | $73.75 | $75.22 | $18.81 | 5,744 |
2020-03-25 | $75.46 | $75.47 | $64.89 | $69.52 | $17.38 | 7,892 |
2020-03-24 | $67.96 | $67.96 | $67.96 | $67.96 | $16.98 | 496 |
2020-03-23 | $62.41 | $62.41 | $59.73 | $62.00 | $15.49 | 2,552 |
2020-03-20 | $70.00 | $70.00 | $60.01 | $62.38 | $15.59 | 8,644 |
2020-03-19 | $63.66 | $65.12 | $63.66 | $65.12 | $16.27 | 968 |
2020-03-18 | $54.80 | $55.71 | $53.53 | $53.53 | $13.37 | 3,820 |
2020-03-17 | $62.43 | $66.65 | $61.86 | $65.27 | $16.31 | 14,708 |
2020-03-16 | $72.00 | $72.81 | $64.13 | $64.13 | $16.02 | 5,756 |
2020-03-13 | $76.81 | $79.80 | $67.68 | $77.35 | $19.33 | 7,588 |
2020-03-12 | $72.51 | $76.50 | $67.51 | $70.46 | $17.60 | 10,032 |
2020-03-11 | $89.02 | $89.02 | $85.73 | $85.73 | $21.42 | 11,540 |
2020-03-10 | $90.00 | $94.94 | $89.31 | $94.94 | $23.72 | 3,628 |
2020-03-09 | $83.08 | $91.66 | $83.08 | $88.18 | $22.03 | 28,176 |
2020-03-06 | $97.26 | $99.25 | $97.26 | $99.25 | $24.80 | 2,688 |
2020-03-05 | $100.88 | $101.65 | $100.62 | $101.56 | $25.38 | 4,772 |
2020-03-04 | $104.55 | $108.47 | $103.11 | $108.47 | $27.10 | 8,900 |
2020-03-03 | $106.15 | $109.29 | $101.92 | $101.92 | $25.47 | 5,724 |
2020-03-02 | $99.52 | $107.15 | $99.52 | $107.15 | $26.77 | 69,116 |
2020-02-28 | $97.91 | $100.00 | $95.66 | $98.71 | $24.66 | 17,024 |
2020-02-27 | $106.71 | $109.11 | $103.54 | $103.54 | $25.87 | 5,512 |
2020-02-26 | $113.94 | $115.63 | $110.77 | $110.96 | $27.72 | 28,012 |
2020-02-25 | $119.81 | $120.18 | $112.69 | $112.70 | $28.16 | 14,504 |
2020-02-24 | $122.90 | $122.90 | $119.00 | $119.97 | $29.98 | 8,912 |
2020-02-21 | $129.99 | $129.99 | $127.79 | $128.42 | $32.09 | 11,888 |
2020-02-20 | $131.91 | $131.91 | $129.17 | $131.39 | $32.83 | 3,420 |
2020-02-19 | $132.15 | $132.15 | $131.85 | $131.85 | $32.94 | 1,292 |
2020-02-18 | $130.55 | $130.73 | $130.55 | $130.73 | $32.66 | 1,044 |
2020-02-14 | $131.13 | $131.13 | $129.38 | $129.79 | $32.43 | 3,208 |
2020-02-13 | $129.39 | $130.90 | $129.39 | $130.46 | $32.60 | 4,336 |
2020-02-12 | $129.60 | $130.90 | $129.60 | $130.74 | $32.67 | 14,096 |
2020-02-11 | $127.31 | $128.69 | $127.14 | $128.10 | $32.01 | 4,676 |
2020-02-10 | $125.81 | $126.59 | $125.81 | $126.59 | $31.63 | 8,364 |
2020-02-07 | $123.66 | $125.22 | $123.66 | $124.29 | $31.05 | 18,828 |
2020-02-06 | $125.36 | $125.36 | $124.81 | $124.81 | $31.18 | 3,496 |
2020-02-05 | $125.64 | $125.64 | $124.46 | $125.05 | $31.24 | 9,788 |
2020-02-04 | $123.56 | $124.56 | $123.21 | $123.91 | $30.96 | 10,484 |
2020-02-03 | $121.87 | $121.87 | $119.89 | $119.89 | $29.96 | 4,760 |
2020-01-31 | $122.42 | $122.42 | $118.34 | $118.57 | $29.63 | 16,520 |
2020-01-30 | $116.58 | $118.12 | $115.93 | $118.12 | $29.51 | 12,212 |
2020-01-29 | $118.22 | $118.52 | $117.60 | $117.60 | $29.38 | 4,104 |
2020-01-28 | $119.15 | $119.20 | $118.60 | $118.60 | $29.63 | 3,088 |
2020-01-27 | $115.60 | $117.03 | $115.60 | $116.51 | $29.11 | 3,316 |
2020-01-24 | $119.80 | $119.99 | $119.63 | $119.66 | $29.90 | 7,688 |
2020-01-23 | $122.12 | $122.84 | $121.41 | $122.84 | $30.69 | 3,564 |
2020-01-22 | $123.44 | $124.04 | $122.60 | $122.60 | $30.63 | 5,692 |
2020-01-21 | $122.47 | $122.86 | $122.31 | $122.86 | $30.70 | 5,448 |
2020-01-17 | $123.68 | $123.68 | $123.35 | $123.35 | $30.82 | 1,812 |
2020-01-16 | $122.58 | $122.90 | $122.39 | $122.90 | $30.71 | 3,936 |
2020-01-15 | $121.41 | $121.92 | $120.92 | $121.14 | $30.27 | 4,908 |
2020-01-14 | $121.05 | $121.49 | $120.84 | $121.49 | $30.36 | 2,356 |
2020-01-13 | $121.26 | $121.33 | $120.49 | $121.33 | $30.32 | 2,944 |
2020-01-10 | $121.29 | $121.29 | $120.45 | $120.45 | $30.10 | 2,184 |
2020-01-09 | $122.45 | $122.45 | $121.83 | $121.83 | $30.44 | 3,948 |
2020-01-08 | $120.02 | $121.57 | $119.93 | $120.83 | $30.19 | 29,756 |
2020-01-07 | $120.19 | $120.19 | $119.71 | $120.03 | $29.99 | 2,112 |
2020-01-06 | $119.75 | $120.22 | $119.75 | $120.22 | $30.04 | 3,052 |
2020-01-03 | $119.53 | $119.54 | $119.53 | $119.54 | $29.87 | 3,892 |
2020-01-02 | $120.30 | $121.24 | $119.52 | $121.24 | $30.29 | 9,656 |
2019-12-31 | $118.73 | $118.73 | $118.19 | $118.62 | $29.64 | 7,236 |
2019-12-30 | $119.60 | $119.60 | $118.33 | $118.33 | $29.57 | 852 |
2019-12-27 | $120.99 | $120.99 | $119.87 | $119.87 | $29.95 | 6,564 |
2019-12-26 | $118.74 | $120.23 | $118.67 | $120.23 | $30.04 | 13,252 |
2019-12-24 | $117.90 | $117.90 | $117.82 | $117.86 | $29.45 | 5,484 |
2019-12-23 | $118.10 | $118.10 | $117.43 | $117.43 | $29.32 | 57,832 |
2019-12-20 | $118.01 | $118.26 | $118.01 | $118.14 | $29.50 | 4,168 |
2019-12-19 | $117.14 | $117.14 | $117.14 | $117.14 | $29.25 | 1,796 |
2019-12-18 | $116.66 | $116.66 | $115.83 | $115.83 | $28.92 | 3,552 |
2019-12-17 | $116.17 | $116.52 | $116.17 | $116.28 | $29.03 | 6,512 |
2019-12-16 | $114.79 | $115.60 | $114.79 | $115.28 | $28.78 | 9,976 |
2019-12-13 | $114.23 | $114.55 | $113.49 | $114.07 | $28.48 | 3,400 |
2019-12-12 | $112.51 | $114.27 | $112.51 | $114.14 | $28.50 | 5,024 |
2019-12-11 | $111.65 | $112.27 | $111.65 | $112.27 | $28.03 | 1,736 |
2019-12-10 | $111.70 | $111.70 | $111.70 | $111.70 | $27.89 | 404 |
2019-12-09 | $113.55 | $113.58 | $112.86 | $112.86 | $28.18 | 2,216 |
2019-12-06 | $113.25 | $113.60 | $113.17 | $113.22 | $28.27 | 11,216 |
2019-12-05 | $111.73 | $111.73 | $111.73 | $111.73 | $27.90 | 7,712 |
2019-12-04 | $112.52 | $112.90 | $112.25 | $112.25 | $28.03 | 5,032 |
2019-12-03 | $110.99 | $111.87 | $110.57 | $111.76 | $27.90 | 8,972 |
2019-12-02 | $114.57 | $114.57 | $113.20 | $113.81 | $28.42 | 5,096 |
2019-11-29 | $116.73 | $116.73 | $115.61 | $115.61 | $28.86 | 6,272 |
2019-11-27 | $117.00 | $117.07 | $116.95 | $116.95 | $29.20 | 1,980 |
2019-11-26 | $114.05 | $115.42 | $114.05 | $115.37 | $28.80 | 3,964 |
2019-11-25 | $112.97 | $113.84 | $112.97 | $113.84 | $28.42 | 10,156 |
2019-11-22 | $111.63 | $112.56 | $111.63 | $112.56 | $28.10 | 504 |
2019-11-21 | $111.88 | $111.95 | $111.52 | $111.63 | $27.87 | 4,528 |
2019-11-20 | $112.75 | $112.75 | $110.91 | $112.14 | $28.00 | 2,456 |
2019-11-19 | $113.42 | $113.46 | $113.06 | $113.06 | $28.23 | 1,136 |
2019-11-18 | $113.20 | $114.12 | $113.20 | $114.08 | $28.48 | 46,876 |
2019-11-15 | $112.95 | $113.18 | $112.69 | $112.84 | $28.17 | 4,988 |
2019-11-14 | $112.90 | $113.66 | $112.90 | $113.25 | $28.28 | 4,072 |
2019-11-13 | $110.96 | $112.67 | $110.96 | $112.47 | $28.08 | 46,308 |
2019-11-12 | $112.59 | $112.59 | $111.48 | $111.84 | $27.92 | 1,844 |
2019-11-11 | $111.27 | $111.68 | $111.27 | $111.67 | $27.88 | 5,904 |
2019-11-08 | $111.90 | $111.90 | $111.90 | $111.90 | $27.94 | 132 |
2019-11-07 | $112.55 | $112.55 | $111.22 | $111.22 | $27.77 | 848 |
2019-11-06 | $112.89 | $112.89 | $111.70 | $111.70 | $27.89 | 7,448 |
2019-11-05 | $111.50 | $112.02 | $111.50 | $112.02 | $27.97 | 2,480 |
2019-11-04 | $111.75 | $111.75 | $111.51 | $111.51 | $27.84 | 3,492 |
2019-11-01 | $110.79 | $111.29 | $110.74 | $111.22 | $27.77 | 6,020 |
2019-10-31 | $110.63 | $110.63 | $109.86 | $109.86 | $27.43 | 816 |
2019-10-30 | $109.94 | $110.89 | $109.84 | $110.89 | $27.69 | 1,640 |
2019-10-29 | $110.89 | $110.89 | $110.11 | $110.11 | $27.49 | 1,332 |
2019-10-28 | $111.26 | $111.46 | $111.17 | $111.46 | $27.83 | 8,032 |
2019-10-25 | $108.64 | $110.52 | $108.64 | $110.52 | $27.59 | 3,268 |
2019-10-24 | $109.72 | $109.72 | $109.72 | $109.72 | $27.39 | 120 |
2019-10-23 | $109.20 | $109.39 | $109.13 | $109.39 | $27.31 | 1,708 |
2019-10-22 | $110.09 | $110.09 | $110.09 | $110.09 | $27.49 | 176 |
2019-10-21 | $111.92 | $111.92 | $110.92 | $111.21 | $27.77 | 7,088 |
2019-10-18 | $110.76 | $110.83 | $109.96 | $110.58 | $27.61 | 4,924 |
2019-10-17 | $111.97 | $111.97 | $111.85 | $111.85 | $27.93 | 696 |
2019-10-16 | $110.71 | $110.71 | $110.65 | $110.65 | $27.63 | 716 |
2019-10-15 | $109.71 | $110.10 | $109.71 | $109.91 | $27.44 | 5,140 |
2019-10-14 | $108.19 | $108.19 | $108.14 | $108.14 | $27.00 | 848 |
2019-10-11 | $109.54 | $109.83 | $108.72 | $108.72 | $27.14 | 3,784 |
2019-10-10 | $106.40 | $106.40 | $105.92 | $106.34 | $26.55 | 2,408 |
2019-10-09 | $105.40 | $105.40 | $105.40 | $105.40 | $26.32 | 836 |
2019-10-08 | $105.35 | $105.35 | $103.77 | $103.77 | $25.91 | 588 |
2019-10-07 | $105.65 | $106.61 | $105.65 | $106.12 | $26.50 | 2,992 |
2019-10-04 | $105.89 | $106.44 | $105.76 | $106.44 | $26.58 | 5,548 |
2019-10-03 | $102.25 | $103.92 | $102.25 | $103.92 | $25.95 | 1,044 |
2019-10-02 | $104.45 | $104.45 | $103.14 | $103.37 | $25.81 | 6,172 |
2019-10-01 | $107.96 | $107.96 | $106.50 | $106.50 | $26.59 | 4,952 |
2019-09-30 | $107.29 | $107.95 | $107.23 | $107.91 | $26.94 | 12,788 |
2019-09-27 | $107.57 | $107.57 | $105.53 | $106.43 | $26.57 | 7,772 |
2019-09-26 | $108.86 | $108.86 | $106.81 | $107.36 | $26.80 | 31,668 |
2019-09-25 | $109.47 | $109.57 | $109.40 | $109.46 | $27.33 | 5,508 |
2019-09-24 | $111.15 | $111.15 | $107.82 | $107.82 | $26.91 | 2,292 |
2019-09-23 | $109.68 | $110.44 | $109.68 | $110.30 | $27.53 | 10,596 |
2019-09-20 | $111.76 | $111.76 | $110.42 | $110.42 | $27.56 | 8,544 |
2019-09-19 | $113.60 | $113.83 | $112.60 | $112.60 | $28.11 | 26,636 |
2019-09-18 | $113.39 | $113.78 | $112.59 | $113.78 | $28.40 | 4,136 |
2019-09-17 | $113.21 | $114.07 | $113.21 | $114.07 | $28.47 | 1,176 |
2019-09-16 | $113.74 | $113.80 | $112.66 | $112.89 | $28.18 | 8,084 |
2019-09-13 | $115.73 | $116.20 | $115.60 | $115.65 | $28.87 | 4,404 |
2019-09-12 | $115.75 | $116.08 | $115.19 | $115.19 | $28.75 | 10,972 |
2019-09-11 | $114.27 | $114.27 | $114.27 | $114.27 | $28.52 | 224 |
2019-09-10 | $112.89 | $113.91 | $112.88 | $113.61 | $28.36 | 4,324 |
2019-09-09 | $114.02 | $114.81 | $114.01 | $114.81 | $28.66 | 4,732 |
2019-09-06 | $114.31 | $114.63 | $114.13 | $114.13 | $28.49 | 16,828 |
2019-09-05 | $111.87 | $113.91 | $111.87 | $113.70 | $28.38 | 3,112 |
2019-09-04 | $108.73 | $110.76 | $108.73 | $110.60 | $27.61 | 3,636 |
2019-09-03 | $108.19 | $109.19 | $107.54 | $108.21 | $27.01 | 52,404 |
2019-08-30 | $111.00 | $111.00 | $109.11 | $109.53 | $27.34 | 24,180 |
2019-08-29 | $109.75 | $110.68 | $109.75 | $110.16 | $27.50 | 9,336 |
2019-08-28 | $104.76 | $107.50 | $104.75 | $107.44 | $26.82 | 59,820 |
2019-08-27 | $107.00 | $107.00 | $105.32 | $105.39 | $26.31 | 6,692 |
2019-08-26 | $104.19 | $105.65 | $104.17 | $105.60 | $26.36 | 14,928 |
2019-08-23 | $107.40 | $108.00 | $103.18 | $103.18 | $25.75 | 25,208 |
2019-08-22 | $109.89 | $109.89 | $107.77 | $109.13 | $27.24 | 26,204 |
2019-08-21 | $108.69 | $109.03 | $108.57 | $109.03 | $27.22 | 3,292 |
2019-08-20 | $106.71 | $107.50 | $106.59 | $106.59 | $26.61 | 3,944 |
2019-08-19 | $107.00 | $107.77 | $107.00 | $107.24 | $26.77 | 8,900 |
2019-08-16 | $104.78 | $104.78 | $104.78 | $104.78 | $26.15 | 188 |
2019-08-15 | $102.61 | $102.63 | $101.48 | $102.24 | $25.52 | 5,292 |
2019-08-14 | $104.52 | $104.52 | $101.72 | $101.72 | $25.39 | 10,368 |
2019-08-13 | $106.75 | $108.47 | $106.75 | $107.83 | $26.92 | 6,588 |
2019-08-12 | $105.49 | $105.49 | $104.05 | $104.81 | $26.16 | 4,572 |
2019-08-09 | $108.32 | $108.32 | $106.92 | $107.79 | $26.91 | 4,224 |
2019-08-08 | $108.99 | $108.99 | $108.99 | $108.99 | $27.21 | 580 |
2019-08-07 | $102.05 | $105.12 | $102.05 | $105.12 | $26.24 | 7,024 |
2019-08-06 | $104.21 | $105.69 | $104.21 | $105.61 | $26.36 | 5,696 |
2019-08-05 | $105.14 | $105.14 | $102.00 | $103.17 | $25.75 | 8,944 |
2019-08-02 | $109.50 | $109.50 | $107.62 | $108.80 | $27.16 | 18,064 |
2019-08-01 | $112.90 | $114.49 | $110.00 | $110.28 | $27.53 | 22,544 |
2019-07-31 | $114.98 | $114.99 | $111.84 | $112.52 | $28.09 | 12,672 |
2019-07-30 | $115.48 | $115.64 | $115.00 | $115.01 | $28.71 | 2,580 |
2019-07-29 | $117.07 | $117.07 | $116.55 | $116.81 | $29.16 | 4,044 |
2019-07-26 | $116.72 | $117.96 | $116.72 | $117.81 | $29.41 | 17,620 |
2019-07-25 | $117.22 | $117.37 | $117.22 | $117.37 | $29.30 | 2,560 |
2019-07-24 | $116.37 | $117.77 | $116.16 | $117.77 | $29.40 | 52,912 |
2019-07-23 | $115.69 | $116.40 | $114.78 | $116.40 | $29.05 | 15,832 |
2019-07-22 | $115.50 | $115.51 | $114.74 | $115.51 | $28.83 | 44,584 |
2019-07-19 | $117.67 | $117.67 | $115.59 | $115.59 | $28.85 | 13,468 |
2019-07-18 | $116.85 | $117.70 | $116.08 | $117.70 | $29.38 | 16,088 |
2019-07-17 | $120.07 | $120.07 | $119.36 | $119.44 | $29.81 | 5,992 |
2019-07-16 | $121.04 | $121.32 | $120.72 | $121.02 | $30.21 | 51,620 |
2019-07-15 | $120.45 | $120.79 | $120.02 | $120.79 | $30.15 | 4,456 |
2019-07-12 | $120.35 | $120.83 | $120.35 | $120.56 | $30.09 | 5,868 |
2019-07-11 | $118.94 | $119.20 | $118.37 | $118.82 | $29.66 | 14,292 |
2019-07-10 | $118.44 | $118.44 | $117.45 | $118.13 | $29.49 | 13,584 |
2019-07-09 | $116.42 | $116.72 | $116.42 | $116.49 | $29.08 | 2,432 |
2019-07-08 | $114.59 | $116.02 | $114.59 | $115.76 | $28.90 | 56,104 |
2019-07-05 | $114.51 | $115.80 | $114.51 | $115.75 | $28.89 | 1,948 |
2019-07-03 | $115.00 | $115.92 | $115.00 | $115.92 | $28.93 | 2,468 |
2019-07-02 | $112.60 | $114.03 | $112.60 | $114.03 | $28.46 | 2,068 |
2019-07-01 | $113.23 | $113.23 | $112.05 | $112.74 | $28.14 | 21,160 |
2019-06-28 | $111.25 | $111.25 | $111.25 | $111.25 | $27.77 | 344 |
2019-06-27 | $109.68 | $110.95 | $109.50 | $110.61 | $27.61 | 4,328 |
2019-06-26 | $109.54 | $109.89 | $109.25 | $109.25 | $27.27 | 2,804 |
2019-06-25 | $110.29 | $110.39 | $109.11 | $109.29 | $27.28 | 2,092 |
2019-06-24 | $111.49 | $111.49 | $111.47 | $111.47 | $27.80 | 2,124 |
2019-06-21 | $112.80 | $112.80 | $112.14 | $112.14 | $27.97 | 3,760 |
2019-06-20 | $112.16 | $112.99 | $112.16 | $112.99 | $28.18 | 480 |
2019-06-19 | $110.51 | $111.88 | $110.46 | $111.88 | $27.91 | 3,640 |
2019-06-18 | $112.53 | $112.53 | $110.82 | $110.82 | $27.64 | 55,100 |
2019-06-17 | $109.86 | $110.07 | $109.53 | $109.53 | $27.32 | 3,716 |
2019-06-14 | $108.16 | $109.34 | $108.16 | $109.04 | $27.20 | 4,808 |
2019-06-13 | $106.82 | $108.72 | $106.82 | $108.17 | $26.98 | 10,100 |
2019-06-12 | $106.74 | $106.82 | $106.40 | $106.40 | $26.54 | 3,180 |
2019-06-11 | $107.71 | $107.71 | $106.28 | $106.68 | $26.61 | 3,536 |
2019-06-10 | $107.00 | $107.44 | $106.18 | $106.36 | $26.53 | 11,456 |
2019-06-07 | $105.28 | $105.53 | $105.04 | $105.04 | $26.20 | 7,692 |
2019-06-06 | $101.33 | $102.50 | $101.33 | $102.45 | $25.55 | 3,728 |
2019-06-05 | $101.19 | $101.19 | $100.61 | $101.15 | $25.23 | 6,396 |
2019-06-04 | $97.81 | $100.23 | $97.78 | $100.23 | $25.00 | 25,752 |
2019-06-03 | $96.51 | $96.99 | $95.38 | $95.78 | $23.89 | 14,488 |
2019-05-31 | $97.84 | $97.85 | $97.83 | $97.85 | $24.41 | 4,264 |
2019-05-30 | $100.10 | $100.35 | $99.77 | $100.12 | $24.97 | 2,964 |
2019-05-29 | $100.00 | $100.00 | $98.36 | $99.26 | $24.76 | 14,596 |
2019-05-28 | $102.37 | $103.18 | $101.20 | $101.20 | $25.24 | 5,420 |
2019-05-24 | $102.03 | $102.10 | $101.83 | $101.85 | $25.40 | 1,820 |
2019-05-23 | $101.64 | $101.64 | $101.00 | $101.49 | $25.31 | 7,248 |
2019-05-22 | $104.63 | $104.63 | $104.31 | $104.31 | $26.02 | 1,224 |
2019-05-21 | $104.78 | $105.33 | $104.78 | $105.33 | $26.27 | 1,104 |
2019-05-20 | $103.74 | $103.87 | $103.74 | $103.87 | $25.91 | 1,156 |
2019-05-17 | $105.56 | $106.21 | $105.31 | $105.31 | $26.27 | 1,492 |
2019-05-16 | $105.81 | $107.22 | $105.78 | $106.50 | $26.56 | 7,448 |
2019-05-15 | $102.30 | $104.53 | $102.30 | $104.39 | $26.04 | 43,184 |
2019-05-14 | $102.65 | $104.06 | $102.12 | $103.46 | $25.81 | 9,776 |
2019-05-13 | $102.00 | $102.52 | $101.19 | $101.24 | $25.25 | 5,744 |
2019-05-10 | $107.54 | $107.54 | $107.54 | $107.54 | $26.82 | 1,200 |
2019-05-09 | $105.64 | $107.50 | $105.46 | $107.50 | $26.81 | 2,628 |
2019-05-08 | $107.95 | $108.38 | $107.73 | $107.73 | $26.87 | 1,948 |
2019-05-07 | $109.77 | $109.77 | $107.40 | $107.95 | $26.93 | 7,476 |
2019-05-06 | $108.41 | $111.43 | $108.35 | $111.12 | $27.72 | 4,876 |
2019-05-03 | $111.08 | $112.00 | $111.08 | $112.00 | $27.94 | 1,780 |
2019-05-02 | $110.09 | $110.09 | $109.18 | $109.18 | $27.23 | 2,212 |
2019-05-01 | $112.50 | $112.50 | $109.58 | $109.58 | $27.33 | 8,144 |
2019-04-30 | $111.09 | $111.26 | $110.58 | $111.26 | $27.75 | 22,972 |
2019-04-29 | $111.66 | $111.99 | $111.61 | $111.72 | $27.87 | 3,072 |
2019-04-26 | $110.46 | $111.78 | $110.46 | $111.78 | $27.88 | 912 |
2019-04-25 | $109.71 | $110.49 | $109.71 | $110.49 | $27.56 | 1,188 |
2019-04-24 | $110.96 | $110.96 | $110.71 | $110.71 | $27.61 | 620 |
2019-04-23 | $110.35 | $110.58 | $110.35 | $110.58 | $27.58 | 5,004 |
2019-04-22 | $108.32 | $108.32 | $108.32 | $108.32 | $27.02 | 624 |
2019-04-18 | $108.59 | $108.90 | $108.55 | $108.55 | $27.08 | 3,348 |
2019-04-17 | $108.90 | $108.90 | $108.26 | $108.52 | $27.07 | 4,080 |
2019-04-16 | $107.84 | $108.40 | $107.84 | $108.15 | $26.98 | 11,032 |
2019-04-15 | $107.16 | $107.34 | $106.01 | $107.20 | $26.74 | 6,848 |
2019-04-12 | $105.74 | $106.81 | $105.74 | $106.48 | $26.56 | 5,552 |
2019-04-11 | $104.52 | $105.19 | $104.46 | $104.95 | $26.18 | 10,556 |
2019-04-10 | $104.22 | $104.49 | $103.88 | $104.49 | $26.06 | 3,528 |
2019-04-09 | $104.00 | $104.00 | $103.39 | $103.39 | $25.79 | 5,420 |
2019-04-08 | $104.26 | $104.69 | $104.24 | $104.59 | $26.09 | 119,720 |
2019-04-05 | $104.00 | $104.06 | $104.00 | $104.06 | $25.96 | 560 |
2019-04-04 | $102.79 | $102.79 | $102.79 | $102.79 | $25.64 | 640 |
2019-04-03 | $101.25 | $101.68 | $100.95 | $101.67 | $25.36 | 3,124 |
2019-04-02 | $100.35 | $100.35 | $100.34 | $100.34 | $25.03 | 1,460 |
2019-04-01 | $100.00 | $100.85 | $100.00 | $100.85 | $25.16 | 7,572 |
2019-03-29 | $98.28 | $98.61 | $98.28 | $98.61 | $24.60 | 2,604 |
2019-03-28 | $97.88 | $97.88 | $96.88 | $97.82 | $24.40 | 4,032 |
2019-03-27 | $96.92 | $96.92 | $96.92 | $96.92 | $24.17 | 16 |
2019-03-26 | $97.22 | $97.22 | $97.22 | $97.22 | $24.25 | 400 |
2019-03-25 | $96.70 | $96.70 | $96.69 | $96.69 | $24.12 | 1,808 |
2019-03-22 | $98.68 | $98.68 | $96.35 | $96.35 | $24.03 | 1,904 |
2019-03-21 | $98.14 | $99.90 | $98.14 | $99.86 | $24.91 | 1,792 |
2019-03-20 | $96.91 | $97.56 | $96.68 | $97.56 | $24.33 | 1,724 |
2019-03-19 | $98.46 | $98.46 | $96.90 | $97.00 | $24.19 | 5,544 |
2019-03-18 | $96.38 | $96.92 | $96.38 | $96.92 | $24.17 | 1,164 |
2019-03-15 | $95.67 | $95.67 | $95.67 | $95.67 | $23.86 | 164 |
2019-03-14 | $94.58 | $94.58 | $94.58 | $94.58 | $23.59 | 8 |
2019-03-13 | $95.02 | $95.02 | $94.99 | $94.99 | $23.69 | 1,032 |
2019-03-12 | $93.77 | $93.90 | $93.77 | $93.90 | $23.42 | 2,056 |
2019-03-11 | $93.00 | $93.66 | $93.00 | $93.56 | $23.33 | 1,556 |
2019-03-08 | $90.00 | $90.95 | $89.97 | $90.95 | $22.68 | 1,348 |
2019-03-07 | $92.62 | $92.74 | $91.70 | $91.70 | $22.87 | 5,880 |
2019-03-06 | $94.36 | $94.36 | $94.36 | $94.36 | $23.53 | 0 |
2019-03-05 | $95.18 | $95.26 | $95.18 | $95.26 | $23.76 | 716 |
2019-03-04 | $94.95 | $95.00 | $93.26 | $94.60 | $23.59 | 3,380 |
2019-03-01 | $95.34 | $95.39 | $95.15 | $95.39 | $23.79 | 1,408 |
2019-02-28 | $93.96 | $94.47 | $93.96 | $94.31 | $23.52 | 1,396 |
2019-02-27 | $94.84 | $94.95 | $94.84 | $94.95 | $23.68 | 2,544 |
2019-02-26 | $93.98 | $95.25 | $93.98 | $95.25 | $23.76 | 6,196 |
2019-02-25 | $96.50 | $96.50 | $95.06 | $95.06 | $23.71 | 1,336 |
2019-02-22 | $95.80 | $95.80 | $95.04 | $95.73 | $23.88 | 3,400 |
2019-02-21 | $94.18 | $95.03 | $94.10 | $94.52 | $23.57 | 4,084 |
2019-02-20 | $94.41 | $94.99 | $94.41 | $94.99 | $23.69 | 5,624 |
2019-02-19 | $95.00 | $95.65 | $95.00 | $95.28 | $23.76 | 3,332 |
2019-02-15 | $94.00 | $94.36 | $94.00 | $94.19 | $23.49 | 2,520 |
2019-02-14 | $92.84 | $93.36 | $92.18 | $93.01 | $23.20 | 14,500 |
2019-02-13 | $92.87 | $93.03 | $92.86 | $92.86 | $23.16 | 864 |
2019-02-12 | $92.00 | $92.06 | $91.72 | $92.06 | $22.96 | 2,220 |
2019-02-11 | $89.78 | $89.83 | $89.78 | $89.83 | $22.40 | 1,048 |
2019-02-08 | $88.81 | $89.78 | $88.81 | $89.78 | $22.39 | 23,548 |
2019-02-07 | $89.41 | $90.59 | $89.40 | $90.59 | $22.59 | 2,064 |
2019-02-06 | $91.84 | $91.94 | $91.34 | $91.74 | $22.88 | 13,680 |
2019-02-05 | $92.76 | $92.76 | $92.61 | $92.61 | $23.10 | 2,096 |
2019-02-04 | $90.71 | $90.94 | $90.71 | $90.94 | $22.68 | 1,664 |
2019-02-01 | $90.30 | $90.30 | $89.80 | $89.80 | $22.40 | 1,528 |
2019-01-31 | $91.80 | $92.55 | $91.80 | $92.01 | $22.95 | 4,292 |
2019-01-30 | $88.21 | $89.90 | $88.19 | $89.52 | $22.33 | 6,392 |
2019-01-29 | $87.22 | $87.55 | $86.33 | $86.81 | $21.65 | 2,948 |
2019-01-28 | $86.63 | $87.89 | $86.63 | $87.78 | $21.89 | 2,204 |
2019-01-25 | $88.95 | $88.95 | $88.95 | $88.95 | $22.18 | 468 |
2019-01-24 | $87.54 | $87.75 | $87.54 | $87.75 | $21.89 | 420 |
2019-01-23 | $87.97 | $87.97 | $86.87 | $87.04 | $21.71 | 2,804 |
2019-01-22 | $88.39 | $88.39 | $85.78 | $85.78 | $21.39 | 1,736 |
2019-01-18 | $89.50 | $89.50 | $89.17 | $89.42 | $22.30 | 1,588 |
2019-01-17 | $87.77 | $88.27 | $87.77 | $88.27 | $22.01 | 692 |
2019-01-16 | $88.12 | $88.12 | $87.59 | $87.59 | $21.85 | 1,420 |
2019-01-15 | $87.47 | $87.47 | $87.47 | $87.47 | $21.82 | 168 |
2019-01-14 | $85.51 | $85.51 | $85.51 | $85.51 | $21.33 | 480 |
2019-01-11 | $86.43 | $86.77 | $86.41 | $86.77 | $21.64 | 11,204 |
2019-01-10 | $85.03 | $86.75 | $85.03 | $86.73 | $21.63 | 852 |
2019-01-09 | $87.20 | $87.20 | $86.94 | $86.94 | $21.68 | 2,872 |
2019-01-08 | $84.25 | $86.35 | $84.25 | $86.35 | $21.54 | 4,932 |
2019-01-07 | $84.59 | $84.77 | $84.59 | $84.77 | $21.14 | 1,396 |
2019-01-04 | $82.25 | $82.25 | $81.76 | $81.76 | $20.39 | 13,664 |
2019-01-03 | $76.32 | $76.63 | $76.21 | $76.41 | $19.06 | 4,848 |
2019-01-02 | $76.38 | $79.43 | $76.38 | $78.90 | $19.68 | 5,160 |
2018-12-31 | $77.34 | $77.34 | $77.15 | $77.29 | $19.28 | 3,500 |
2018-12-28 | $75.05 | $77.36 | $75.05 | $76.04 | $18.96 | 4,132 |
2018-12-27 | $72.15 | $75.19 | $71.23 | $75.19 | $18.75 | 18,016 |
2018-12-26 | $69.87 | $75.11 | $68.55 | $75.11 | $18.73 | 46,448 |
2018-12-24 | $68.28 | $69.41 | $68.00 | $68.00 | $16.94 | 4,004 |
2018-12-21 | $74.81 | $75.66 | $70.27 | $70.71 | $17.62 | 21,976 |
2018-12-20 | $78.00 | $78.12 | $73.70 | $74.56 | $18.57 | 12,832 |
2018-12-19 | $82.58 | $82.58 | $79.04 | $79.04 | $19.69 | 1,356 |
2018-12-18 | $82.14 | $82.14 | $81.78 | $82.04 | $20.44 | 2,104 |
2018-12-17 | $83.71 | $83.71 | $79.94 | $80.67 | $20.10 | 5,548 |
2018-12-14 | $87.15 | $87.31 | $84.99 | $84.99 | $21.17 | 4,356 |
2018-12-13 | $88.11 | $88.40 | $88.11 | $88.40 | $22.02 | 856 |
2018-12-12 | $89.35 | $90.90 | $89.35 | $89.49 | $22.29 | 3,672 |
2018-12-11 | $88.41 | $88.41 | $87.68 | $87.68 | $21.84 | 1,052 |
2018-12-10 | $87.96 | $88.11 | $84.93 | $88.11 | $21.95 | 7,948 |
2018-12-07 | $93.14 | $93.14 | $89.94 | $89.94 | $22.41 | 1,704 |
2018-12-06 | $88.53 | $89.26 | $88.00 | $89.26 | $22.24 | 2,900 |
2018-12-04 | $95.44 | $95.44 | $91.36 | $92.78 | $23.11 | 6,476 |
2018-12-03 | $99.52 | $99.52 | $97.60 | $97.98 | $24.41 | 2,224 |
2018-11-30 | $95.61 | $95.61 | $95.17 | $95.17 | $23.71 | 2,380 |
2018-11-29 | $95.01 | $95.88 | $95.01 | $95.88 | $23.89 | 2,368 |
2018-11-28 | $92.59 | $92.59 | $90.57 | $91.20 | $22.72 | 8,668 |
2018-11-27 | $88.63 | $90.05 | $88.63 | $90.05 | $22.43 | 5,072 |
2018-11-26 | $88.20 | $89.10 | $87.56 | $89.10 | $22.20 | 65,756 |
2018-11-23 | $86.52 | $86.52 | $86.52 | $86.52 | $21.55 | 8 |
2018-11-21 | $86.52 | $87.14 | $86.52 | $86.52 | $21.55 | 4,968 |
2018-11-20 | $83.80 | $86.25 | $83.80 | $84.30 | $21.00 | 14,052 |
2018-11-19 | $93.18 | $93.18 | $89.18 | $89.34 | $22.26 | 8,524 |
2018-11-16 | $92.45 | $94.08 | $92.15 | $94.08 | $23.44 | 4,348 |
2018-11-15 | $92.15 | $93.79 | $91.85 | $93.79 | $23.36 | 216,236 |
2018-11-14 | $95.00 | $95.00 | $94.49 | $94.49 | $23.54 | 1,916 |
2018-11-13 | $95.56 | $96.54 | $95.28 | $95.28 | $23.74 | 6,504 |
2018-11-12 | $97.67 | $97.67 | $95.42 | $97.62 | $24.32 | 60,836 |
2018-11-09 | $100.11 | $100.80 | $99.16 | $99.29 | $24.74 | 4,556 |
2018-11-08 | $102.80 | $103.36 | $101.00 | $101.54 | $25.30 | 10,124 |
2018-11-07 | $98.48 | $101.00 | $98.31 | $100.56 | $25.05 | 13,716 |
2018-11-06 | $95.91 | $95.92 | $95.79 | $95.92 | $23.90 | 2,668 |
2018-11-05 | $93.99 | $93.99 | $93.99 | $93.99 | $23.41 | 728 |
2018-11-02 | $96.10 | $97.00 | $93.44 | $93.99 | $23.41 | 5,660 |
2018-11-01 | $93.23 | $94.92 | $92.93 | $94.72 | $23.60 | 12,180 |
2018-10-31 | $90.85 | $93.63 | $90.85 | $92.16 | $22.96 | 24,668 |
2018-10-30 | $87.32 | $88.55 | $87.32 | $88.55 | $22.06 | 4,428 |
2018-10-29 | $88.28 | $88.55 | $87.49 | $87.50 | $21.80 | 79,336 |
2018-10-26 | $88.07 | $88.89 | $87.69 | $87.69 | $21.85 | 3,120 |
2018-10-25 | $89.39 | $92.94 | $89.39 | $92.94 | $23.15 | 5,456 |
2018-10-24 | $94.39 | $94.39 | $88.39 | $88.40 | $22.02 | 8,512 |
2018-10-23 | $93.15 | $96.26 | $93.15 | $96.26 | $23.98 | 3,044 |
2018-10-22 | $96.41 | $97.15 | $96.08 | $97.15 | $24.20 | 2,700 |
2018-10-19 | $95.86 | $95.86 | $95.86 | $95.86 | $23.88 | 1,476 |
2018-10-18 | $99.99 | $99.99 | $96.86 | $97.31 | $24.24 | 3,028 |
2018-10-17 | $99.23 | $99.23 | $99.23 | $99.23 | $24.72 | 360 |
2018-10-16 | $97.70 | $99.23 | $97.70 | $99.23 | $24.72 | 4,240 |
2018-10-15 | $96.10 | $96.68 | $96.10 | $96.68 | $24.08 | 2,700 |
2018-10-12 | $96.00 | $96.00 | $93.22 | $95.34 | $23.75 | 8,908 |
2018-10-11 | $93.38 | $94.52 | $90.61 | $92.16 | $22.96 | 23,752 |
2018-10-10 | $99.75 | $100.04 | $96.02 | $96.02 | $23.92 | 13,764 |
2018-10-09 | $101.90 | $103.39 | $101.90 | $102.32 | $25.49 | 5,488 |
2018-10-08 | $101.25 | $102.13 | $100.08 | $100.08 | $24.93 | 6,180 |
2018-10-05 | $103.72 | $103.72 | $100.90 | $101.65 | $25.32 | 14,924 |
2018-10-04 | $106.98 | $106.98 | $103.75 | $104.02 | $25.91 | 11,008 |
2018-10-03 | $108.22 | $108.22 | $106.96 | $106.96 | $26.65 | 7,632 |
2018-10-02 | $109.33 | $109.33 | $107.34 | $107.34 | $26.74 | 6,812 |
2018-10-01 | $111.63 | $111.63 | $109.79 | $109.84 | $27.36 | 39,960 |
2018-09-28 | $110.76 | $110.90 | $110.32 | $110.32 | $27.48 | 3,896 |
2018-09-27 | $110.65 | $110.79 | $110.40 | $110.40 | $27.50 | 9,612 |
2018-09-26 | $109.91 | $109.91 | $109.91 | $109.91 | $27.38 | 1,464 |
2018-09-25 | $109.36 | $109.36 | $108.02 | $108.53 | $27.04 | 5,504 |
2018-09-24 | $108.61 | $108.61 | $106.50 | $107.34 | $26.74 | 27,544 |
2018-09-21 | $110.46 | $110.46 | $108.89 | $108.89 | $27.13 | 21,756 |
2018-09-20 | $109.16 | $109.16 | $108.99 | $109.08 | $27.17 | 10,884 |
2018-09-19 | $107.33 | $107.61 | $107.01 | $107.61 | $26.81 | 8,368 |
2018-09-18 | $107.72 | $107.72 | $107.40 | $107.56 | $26.80 | 4,764 |
2018-09-17 | $108.81 | $108.81 | $106.30 | $106.30 | $26.48 | 4,188 |
2018-09-14 | $109.30 | $109.30 | $108.17 | $108.17 | $26.95 | 4,676 |
2018-09-13 | $108.99 | $109.13 | $108.99 | $109.13 | $27.19 | 2,764 |
2018-09-12 | $108.40 | $108.40 | $108.35 | $108.35 | $26.99 | 4,080 |
2018-09-11 | $107.57 | $108.34 | $107.41 | $108.34 | $26.99 | 3,160 |
2018-09-10 | $107.31 | $107.31 | $106.80 | $106.99 | $26.65 | 6,044 |
2018-09-07 | $106.64 | $106.64 | $106.64 | $106.64 | $26.57 | 1,156 |
2018-09-06 | $106.88 | $106.88 | $106.88 | $106.88 | $26.63 | 1,856 |
2018-09-05 | $107.00 | $107.58 | $106.78 | $106.88 | $26.63 | 7,352 |
2018-09-04 | $107.70 | $109.15 | $107.70 | $109.03 | $27.16 | 16,504 |
2018-08-31 | $107.45 | $107.83 | $107.45 | $107.83 | $26.86 | 3,468 |
2018-08-30 | $107.63 | $107.64 | $106.87 | $106.87 | $26.62 | 4,544 |
2018-08-29 | $107.03 | $107.03 | $107.03 | $107.03 | $26.66 | 1,272 |
2018-08-28 | $105.66 | $105.66 | $105.66 | $105.66 | $26.32 | 1,456 |
2018-08-27 | $105.01 | $105.01 | $104.58 | $104.58 | $26.05 | 3,244 |
2018-08-24 | $104.34 | $104.34 | $104.34 | $104.34 | $25.99 | 1,952 |
2018-08-23 | $103.23 | $103.66 | $103.23 | $103.30 | $25.73 | 2,892 |
2018-08-22 | $104.13 | $104.13 | $103.87 | $103.87 | $25.88 | 2,796 |
2018-08-21 | $100.96 | $100.96 | $100.96 | $100.96 | $25.15 | 716 |
2018-08-20 | $100.96 | $100.96 | $100.96 | $100.96 | $25.15 | 1,600 |
2018-08-17 | $100.00 | $100.69 | $100.00 | $100.69 | $25.08 | 3,936 |
2018-08-16 | $99.74 | $99.74 | $99.74 | $99.74 | $24.85 | 1,576 |
2018-08-15 | $99.74 | $99.74 | $99.74 | $99.74 | $24.85 | 612 |
2018-08-14 | $99.74 | $99.74 | $99.74 | $99.74 | $24.85 | 1,424 |
2018-08-13 | $99.07 | $99.07 | $99.00 | $99.00 | $24.66 | 3,904 |
2018-08-10 | $99.81 | $99.81 | $99.81 | $99.81 | $24.86 | 4,036 |
2018-08-09 | $100.98 | $100.98 | $100.98 | $100.98 | $25.16 | 2,028 |
2018-08-08 | $100.71 | $100.71 | $100.13 | $100.13 | $24.94 | 3,928 |
2018-08-07 | $100.25 | $100.25 | $100.02 | $100.02 | $24.92 | 2,304 |
2018-08-06 | $97.38 | $97.38 | $97.38 | $97.38 | $24.26 | 476 |
2018-08-03 | $97.24 | $97.38 | $97.24 | $97.38 | $24.26 | 2,172 |
2018-08-02 | $96.78 | $96.78 | $96.78 | $96.78 | $24.11 | 2,256 |
2018-08-01 | $96.09 | $96.09 | $95.17 | $95.17 | $23.71 | 156,372 |
2018-07-31 | $96.13 | $96.13 | $96.13 | $96.13 | $23.95 | 736 |
2018-07-30 | $96.90 | $97.33 | $95.75 | $96.13 | $23.95 | 9,348 |
2018-07-27 | $99.85 | $99.85 | $97.46 | $97.59 | $24.31 | 3,884 |
2018-07-26 | $99.34 | $99.34 | $98.70 | $98.70 | $24.59 | 2,572 |
2018-07-25 | $99.66 | $99.66 | $97.63 | $97.86 | $24.38 | 3,176 |
2018-07-24 | $97.24 | $97.24 | $97.24 | $97.24 | $24.22 | 1,436 |
2018-07-23 | $97.96 | $98.19 | $97.96 | $98.19 | $24.46 | 3,364 |
2018-07-20 | $98.94 | $98.94 | $98.94 | $98.94 | $24.65 | 1,004 |
2018-07-19 | $99.32 | $99.80 | $99.10 | $99.10 | $24.69 | 5,336 |
2018-07-18 | $99.20 | $99.48 | $99.19 | $99.35 | $24.75 | 8,652 |
2018-07-17 | $97.97 | $99.22 | $97.97 | $99.22 | $24.72 | 5,232 |
2018-07-16 | $99.12 | $99.14 | $99.01 | $99.14 | $24.70 | 2,440 |
2018-07-13 | $97.77 | $99.16 | $97.77 | $98.94 | $24.65 | 6,488 |
2018-07-12 | $96.79 | $96.79 | $96.79 | $96.79 | $24.11 | 984 |
2018-07-11 | $97.25 | $97.25 | $96.79 | $96.79 | $24.11 | 2,348 |
2018-07-10 | $97.04 | $97.51 | $97.04 | $97.51 | $24.29 | 2,136 |
2018-07-09 | $96.00 | $96.90 | $96.00 | $96.90 | $24.14 | 5,236 |
2018-07-06 | $94.58 | $95.15 | $94.58 | $95.07 | $23.68 | 3,460 |
2018-07-05 | $92.72 | $93.10 | $92.72 | $92.72 | $23.10 | 3,800 |
2018-07-03 | $93.45 | $93.68 | $92.30 | $92.30 | $22.99 | 10,616 |
2018-07-02 | $91.46 | $92.28 | $91.46 | $92.28 | $22.99 | 140,008 |
2018-06-29 | $93.60 | $93.61 | $92.96 | $92.96 | $23.16 | 4,536 |
2018-06-28 | $91.98 | $93.24 | $91.10 | $92.98 | $23.16 | 4,636 |
2018-06-27 | $95.08 | $95.08 | $92.44 | $92.44 | $23.03 | 3,908 |
2018-06-26 | $94.97 | $94.97 | $94.97 | $94.97 | $23.66 | 2,700 |
2018-06-25 | $94.74 | $94.74 | $93.43 | $93.81 | $23.37 | 5,272 |
2018-06-22 | $98.00 | $98.20 | $98.00 | $98.15 | $24.45 | 3,744 |
2018-06-21 | $97.89 | $97.89 | $97.89 | $97.89 | $24.39 | 2,052 |
2018-06-20 | $97.73 | $97.73 | $97.73 | $97.73 | $24.35 | 932 |
2018-06-19 | $94.99 | $94.99 | $94.99 | $94.99 | $23.66 | 760 |
2018-06-18 | $96.94 | $96.94 | $96.94 | $96.94 | $24.15 | 1,056 |
2018-06-15 | $96.42 | $96.92 | $96.42 | $96.92 | $24.14 | 2,944 |
2018-06-14 | $96.72 | $96.72 | $96.56 | $96.72 | $24.09 | 2,012 |
2018-06-13 | $95.57 | $95.91 | $95.57 | $95.91 | $23.89 | 4,972 |
2018-06-12 | $94.03 | $94.03 | $94.03 | $94.03 | $23.42 | 744 |
2018-06-11 | $93.71 | $94.37 | $93.11 | $94.03 | $23.42 | 93,328 |
2018-06-08 | $92.75 | $92.75 | $92.70 | $92.70 | $23.09 | 980 |
2018-06-07 | $89.06 | $89.06 | $89.06 | $89.06 | $22.18 | 840 |
2018-06-06 | $89.06 | $89.06 | $89.06 | $89.06 | $22.18 | 404 |
2018-06-05 | $89.06 | $89.06 | $89.06 | $89.06 | $22.18 | 780 |
2018-06-04 | $88.50 | $89.15 | $88.50 | $89.06 | $22.18 | 7,856 |
2018-06-01 | $87.87 | $87.87 | $87.87 | $87.87 | $21.89 | 1,524 |
2018-05-31 | $86.72 | $86.72 | $86.72 | $86.72 | $21.60 | 848 |
2018-05-30 | $86.26 | $86.26 | $86.26 | $86.26 | $21.49 | 356 |
2018-05-29 | $86.26 | $86.26 | $86.26 | $86.26 | $21.49 | 1,200 |
2018-05-25 | $87.62 | $87.76 | $87.62 | $87.68 | $21.84 | 6,664 |
2018-05-24 | $87.09 | $87.09 | $87.09 | $87.09 | $21.69 | 1,720 |
2018-05-23 | $86.78 | $86.78 | $86.78 | $86.78 | $21.62 | 684 |
2018-05-22 | $86.78 | $86.78 | $86.78 | $86.78 | $21.62 | 800 |
2018-05-21 | $87.07 | $87.07 | $87.07 | $87.07 | $21.69 | 1,952 |
2018-05-18 | $87.07 | $87.07 | $87.07 | $87.07 | $21.69 | 628 |
2018-05-17 | $87.07 | $87.07 | $87.07 | $87.07 | $21.69 | 1,832 |
2018-05-16 | $87.30 | $87.30 | $87.07 | $87.07 | $21.69 | 1,576 |
2018-05-15 | $85.29 | $85.29 | $85.29 | $85.29 | $21.24 | 688 |
2018-05-14 | $85.90 | $86.81 | $85.90 | $86.81 | $21.62 | 6,200 |
2018-05-11 | $86.16 | $86.16 | $86.16 | $86.16 | $21.46 | 672 |
2018-05-10 | $85.68 | $85.69 | $85.68 | $85.69 | $21.34 | 2,764 |
2018-05-09 | $84.69 | $85.00 | $84.69 | $84.94 | $21.16 | 2,692 |
2018-05-08 | $84.96 | $84.97 | $84.68 | $84.68 | $21.09 | 2,736 |
2018-05-07 | $85.45 | $85.97 | $85.45 | $85.78 | $21.37 | 4,640 |
2018-05-04 | $81.21 | $81.21 | $81.21 | $81.21 | $20.23 | 1,956 |
2018-05-03 | $81.21 | $81.21 | $81.21 | $81.21 | $20.23 | 1,200 |
2018-05-02 | $83.44 | $83.44 | $83.44 | $83.44 | $20.78 | 384 |
2018-05-01 | $83.38 | $83.44 | $83.20 | $83.44 | $20.78 | 1,928 |
2018-04-30 | $85.43 | $85.43 | $85.43 | $85.43 | $21.28 | 472 |
2018-04-27 | $87.08 | $87.08 | $85.43 | $85.43 | $21.28 | 2,724 |
2018-04-26 | $83.75 | $84.00 | $83.75 | $84.00 | $20.92 | 4,776 |
2018-04-25 | $81.72 | $81.72 | $81.72 | $81.72 | $20.36 | 544 |
2018-04-24 | $81.64 | $81.84 | $81.62 | $81.72 | $20.36 | 8,360 |
2018-04-23 | $85.11 | $85.11 | $85.11 | $85.11 | $21.20 | 968 |
2018-04-20 | $85.22 | $85.22 | $85.22 | $85.22 | $21.23 | 928 |
2018-04-19 | $86.04 | $86.04 | $85.30 | $85.43 | $21.28 | 2,484 |
2018-04-18 | $84.78 | $84.78 | $84.78 | $84.78 | $21.12 | 1,068 |
2018-04-17 | $84.78 | $84.78 | $84.78 | $84.78 | $21.12 | 1,200 |
2018-04-16 | $81.14 | $83.11 | $81.07 | $82.67 | $20.59 | 35,960 |
2018-04-13 | $81.18 | $81.20 | $81.18 | $81.20 | $20.23 | 2,068 |
2018-04-12 | $82.30 | $82.30 | $81.20 | $81.62 | $20.33 | 8,176 |
2018-04-11 | $80.85 | $80.86 | $80.73 | $80.73 | $20.11 | 2,768 |
2018-04-10 | $82.65 | $82.65 | $80.96 | $81.47 | $20.29 | 6,380 |
2018-04-09 | $81.51 | $81.86 | $81.43 | $81.86 | $20.39 | 183,812 |
2018-04-06 | $82.82 | $82.85 | $79.32 | $80.93 | $20.16 | 28,164 |
2018-04-05 | $82.46 | $84.20 | $82.46 | $84.16 | $20.96 | 30,872 |
2018-04-04 | $80.06 | $81.37 | $80.06 | $81.31 | $20.25 | 17,372 |
2018-04-03 | $79.00 | $79.18 | $78.19 | $78.90 | $19.65 | 9,736 |
2018-04-02 | $79.69 | $79.69 | $76.73 | $76.84 | $19.14 | 232,920 |
2018-03-29 | $80.49 | $80.49 | $80.49 | $80.49 | $20.05 | 1,168 |
2018-03-28 | $80.58 | $81.59 | $80.46 | $80.49 | $20.05 | 6,148 |
2018-03-27 | $85.43 | $85.43 | $84.28 | $84.74 | $21.11 | 11,248 |
2018-03-26 | $83.88 | $84.04 | $83.45 | $84.00 | $20.92 | 3,608 |
2018-03-23 | $84.16 | $84.16 | $81.87 | $81.88 | $20.40 | 3,824 |
2018-03-22 | $84.81 | $85.90 | $84.67 | $85.90 | $21.40 | 3,628 |
2018-03-21 | $88.18 | $88.18 | $88.18 | $88.18 | $21.96 | 1,916 |
2018-03-20 | $88.05 | $88.05 | $87.28 | $87.65 | $21.82 | 6,392 |
2018-03-19 | $88.10 | $88.25 | $88.04 | $88.25 | $21.97 | 4,664 |
2018-03-16 | $89.75 | $89.75 | $89.75 | $89.75 | $22.35 | 524 |
2018-03-15 | $89.84 | $90.05 | $89.31 | $89.31 | $22.24 | 1,672 |
2018-03-14 | $89.59 | $89.73 | $89.59 | $89.73 | $22.34 | 3,476 |
2018-03-13 | $92.47 | $92.47 | $91.33 | $91.33 | $22.74 | 3,892 |
2018-03-12 | $90.64 | $91.67 | $90.64 | $91.21 | $22.71 | 6,552 |
2018-03-09 | $88.85 | $88.85 | $88.85 | $88.85 | $22.12 | 1,524 |
2018-03-08 | $87.50 | $88.60 | $87.50 | $88.12 | $21.94 | 15,964 |
2018-03-07 | $86.63 | $86.63 | $86.63 | $86.63 | $21.57 | 828 |
2018-03-06 | $88.23 | $88.23 | $88.14 | $88.14 | $21.95 | 2,716 |
2018-03-05 | $86.98 | $87.82 | $86.98 | $87.82 | $21.87 | 3,176 |
2018-03-02 | $83.59 | $85.24 | $82.81 | $84.67 | $21.08 | 8,176 |
2018-03-01 | $87.93 | $87.93 | $84.70 | $85.19 | $21.21 | 6,664 |
2018-02-28 | $88.16 | $88.16 | $88.16 | $88.16 | $21.95 | 3,492 |
2018-02-27 | $91.19 | $91.19 | $88.34 | $88.34 | $22.00 | 12,824 |
2018-02-26 | $90.75 | $91.06 | $90.50 | $91.05 | $22.67 | 33,896 |
2018-02-23 | $88.58 | $89.47 | $88.58 | $89.47 | $22.28 | 31,356 |
2018-02-22 | $88.19 | $88.60 | $88.19 | $88.60 | $22.06 | 5,836 |
2018-02-21 | $88.76 | $88.76 | $88.30 | $88.30 | $21.99 | 2,180 |
2018-02-20 | $89.00 | $89.00 | $87.31 | $87.31 | $21.74 | 7,704 |
2018-02-16 | $89.96 | $89.96 | $89.48 | $89.48 | $22.28 | 2,588 |
2018-02-15 | $89.51 | $89.51 | $87.69 | $89.15 | $22.20 | 7,572 |
2018-02-14 | $84.69 | $88.08 | $84.47 | $87.97 | $21.90 | 6,652 |
2018-02-13 | $84.76 | $85.41 | $84.76 | $85.28 | $21.23 | 6,892 |
2018-02-12 | $82.97 | $84.50 | $82.00 | $84.50 | $21.04 | 13,672 |
2018-02-09 | $83.62 | $83.62 | $77.04 | $81.81 | $20.37 | 17,656 |
2018-02-08 | $85.00 | $85.07 | $84.45 | $84.45 | $21.03 | 9,352 |
2018-02-07 | $90.13 | $90.49 | $89.28 | $89.50 | $22.28 | 6,388 |
2018-02-06 | $80.61 | $88.80 | $80.00 | $88.80 | $22.11 | 41,132 |
2018-02-05 | $89.81 | $92.08 | $85.35 | $85.88 | $21.38 | 29,440 |
2018-02-02 | $93.96 | $94.70 | $91.30 | $92.25 | $22.97 | 13,624 |
2018-02-01 | $95.27 | $95.81 | $93.90 | $93.95 | $23.39 | 34,652 |
2018-01-31 | $97.48 | $98.22 | $95.74 | $95.98 | $23.90 | 13,096 |
2018-01-30 | $97.14 | $97.14 | $96.38 | $96.73 | $24.08 | 17,144 |
2018-01-29 | $98.56 | $99.90 | $97.47 | $98.22 | $24.45 | 42,748 |
2018-01-26 | $96.50 | $98.36 | $96.50 | $98.36 | $24.49 | 5,024 |
2018-01-25 | $98.54 | $98.54 | $95.55 | $96.31 | $23.98 | 2,708 |
2018-01-24 | $97.62 | $97.62 | $95.00 | $96.06 | $23.92 | 6,248 |
2018-01-23 | $96.90 | $96.90 | $95.35 | $95.99 | $23.90 | 10,980 |
2018-01-22 | $92.49 | $93.86 | $92.49 | $93.86 | $23.37 | 2,828 |
2018-01-19 | $91.64 | $92.48 | $91.59 | $92.48 | $23.03 | 4,888 |
2018-01-18 | $90.83 | $91.37 | $90.83 | $91.24 | $22.72 | 2,908 |
2018-01-17 | $91.64 | $91.64 | $89.97 | $91.23 | $22.71 | 7,920 |
2018-01-16 | $92.05 | $92.50 | $89.42 | $90.27 | $22.48 | 15,524 |
2018-01-12 | $90.66 | $91.00 | $90.03 | $91.00 | $22.66 | 6,516 |
2018-01-11 | $85.84 | $88.40 | $85.84 | $88.40 | $22.01 | 6,668 |
2018-01-10 | $85.50 | $85.57 | $84.69 | $85.57 | $21.31 | 16,720 |
2018-01-09 | $85.85 | $86.60 | $85.50 | $85.50 | $21.29 | 10,976 |
2018-01-08 | $85.51 | $85.51 | $84.96 | $85.50 | $21.29 | 14,712 |
2018-01-05 | $84.74 | $84.76 | $84.74 | $84.76 | $21.10 | 4,000 |
2018-01-04 | $83.72 | $83.72 | $83.10 | $83.63 | $20.82 | 6,328 |
2018-01-03 | $83.44 | $83.44 | $83.36 | $83.44 | $20.78 | 3,236 |
2018-01-02 | $82.78 | $82.81 | $82.78 | $82.81 | $20.62 | 2,540 |
2017-12-29 | $81.75 | $81.75 | $81.45 | $81.45 | $20.28 | 5,468 |
2017-12-28 | $81.73 | $81.78 | $81.73 | $81.78 | $20.36 | 2,860 |
2017-12-27 | $82.23 | $82.23 | $81.47 | $81.47 | $20.28 | 4,836 |
2017-12-26 | $80.84 | $81.87 | $80.84 | $81.82 | $20.37 | 5,056 |
2017-12-22 | $81.38 | $81.54 | $81.38 | $81.54 | $20.29 | 1,288 |
2017-12-21 | $81.85 | $81.85 | $81.85 | $81.85 | $20.36 | 728 |
2017-12-20 | $80.78 | $80.98 | $80.78 | $80.98 | $20.15 | 1,292 |
2017-12-19 | $81.05 | $81.05 | $81.05 | $81.05 | $20.16 | 4,264 |
2017-12-18 | $78.54 | $78.54 | $78.54 | $78.54 | $19.54 | 408 |
2017-12-15 | $78.54 | $78.54 | $78.54 | $78.54 | $19.54 | 648 |
2017-12-14 | $78.54 | $78.54 | $78.54 | $78.54 | $19.54 | 1,364 |
2017-12-13 | $78.54 | $78.54 | $78.54 | $78.54 | $19.54 | 800 |
2017-12-12 | $78.90 | $79.26 | $78.86 | $79.26 | $19.72 | 4,840 |
2017-12-11 | $78.99 | $78.99 | $78.40 | $78.40 | $19.50 | 4,892 |
2017-12-08 | $78.04 | $78.59 | $78.04 | $78.59 | $19.55 | 2,888 |
2017-12-07 | $78.17 | $78.17 | $77.27 | $77.27 | $19.22 | 3,100 |
2017-12-06 | $77.24 | $78.54 | $77.05 | $78.54 | $19.54 | 13,408 |
2017-12-05 | $78.66 | $78.86 | $78.47 | $78.47 | $19.52 | 6,856 |
2017-12-04 | $79.52 | $79.52 | $78.89 | $78.89 | $19.63 | 21,804 |
2017-12-01 | $76.85 | $76.98 | $76.38 | $76.96 | $19.15 | 27,836 |
2017-11-30 | $76.56 | $76.56 | $76.54 | $76.54 | $19.04 | 2,156 |
2017-11-29 | $75.66 | $75.83 | $75.66 | $75.83 | $18.86 | 3,852 |
2017-11-28 | $73.18 | $73.18 | $73.07 | $73.07 | $18.18 | 2,264 |
2017-11-27 | $73.80 | $73.80 | $73.04 | $73.16 | $18.20 | 6,116 |
2017-11-24 | $73.08 | $73.08 | $73.08 | $73.08 | $18.18 | 1,456 |
2017-11-22 | $72.85 | $73.03 | $72.85 | $73.00 | $18.16 | 3,320 |
2017-11-21 | $73.12 | $73.12 | $73.12 | $73.12 | $18.19 | 1,820 |
2017-11-20 | $72.23 | $72.23 | $71.74 | $71.94 | $17.90 | 4,128 |
2017-11-17 | $71.56 | $71.56 | $71.56 | $71.56 | $17.80 | 36 |
2017-11-16 | $70.33 | $71.56 | $70.33 | $71.56 | $17.80 | 3,608 |
2017-11-15 | $69.17 | $69.90 | $69.06 | $69.90 | $17.39 | 4,948 |
2017-11-14 | $69.91 | $69.98 | $69.91 | $69.98 | $17.41 | 1,204 |
2017-11-13 | $70.08 | $70.50 | $69.96 | $70.50 | $17.54 | 5,468 |
2017-11-10 | $69.14 | $69.14 | $69.14 | $69.14 | $17.20 | 448 |
2017-11-09 | $69.04 | $69.14 | $69.01 | $69.14 | $17.20 | 2,932 |
2017-11-08 | $69.32 | $69.32 | $69.32 | $69.32 | $17.25 | 720 |
2017-11-07 | $69.48 | $69.48 | $68.95 | $69.32 | $17.25 | 7,852 |
2017-11-06 | $68.72 | $69.52 | $68.72 | $69.50 | $17.29 | 7,508 |
2017-11-03 | $68.68 | $68.96 | $68.68 | $68.96 | $17.16 | 3,156 |
2017-11-02 | $68.08 | $68.08 | $68.08 | $68.08 | $16.94 | 676 |
2017-11-01 | $68.65 | $68.91 | $68.65 | $68.82 | $17.12 | 17,368 |
2017-10-31 | $68.52 | $68.52 | $68.52 | $68.52 | $17.05 | 512 |
2017-10-30 | $68.99 | $68.99 | $68.99 | $68.99 | $17.16 | 1,968 |
2017-10-27 | $67.44 | $68.75 | $67.44 | $68.67 | $17.08 | 16,744 |
2017-10-26 | $68.00 | $68.14 | $67.95 | $68.07 | $16.93 | 4,500 |
2017-10-25 | $67.78 | $68.09 | $67.21 | $68.09 | $16.94 | 3,864 |
2017-10-24 | $68.31 | $68.55 | $68.24 | $68.45 | $17.03 | 2,120 |
2017-10-23 | $69.09 | $69.10 | $68.37 | $68.37 | $17.01 | 157,160 |
2017-10-20 | $69.00 | $69.05 | $69.00 | $69.05 | $17.18 | 3,600 |
2017-10-19 | $68.87 | $68.87 | $68.87 | $68.87 | $17.13 | 120 |
2017-10-18 | $68.87 | $68.87 | $68.87 | $68.87 | $17.13 | 2,376 |
2017-10-17 | $68.88 | $68.88 | $68.88 | $68.88 | $17.13 | 524 |
2017-10-16 | $68.72 | $68.88 | $68.72 | $68.88 | $17.13 | 1,180 |
2017-10-13 | $68.52 | $68.52 | $68.52 | $68.52 | $17.05 | 1,380 |
2017-10-12 | $69.18 | $69.18 | $69.18 | $69.18 | $17.21 | 332 |
2017-10-11 | $69.18 | $69.18 | $69.18 | $69.18 | $17.21 | 724 |
2017-10-10 | $68.71 | $68.71 | $68.71 | $68.71 | $17.09 | 160 |
2017-10-09 | $69.31 | $69.31 | $68.71 | $68.71 | $17.09 | 2,580 |
2017-10-06 | $69.56 | $69.56 | $69.56 | $69.56 | $17.31 | 588 |
2017-10-05 | $69.56 | $69.56 | $69.56 | $69.56 | $17.31 | 432 |
2017-10-04 | $69.07 | $69.07 | $69.02 | $69.02 | $17.17 | 1,336 |
2017-10-03 | $68.53 | $68.53 | $68.53 | $68.53 | $17.05 | 468 |
2017-10-02 | $67.99 | $67.99 | $67.99 | $67.99 | $16.91 | 3,568 |
2017-09-29 | $66.82 | $66.82 | $66.82 | $66.82 | $16.62 | 672 |
2017-09-28 | $66.82 | $66.82 | $66.82 | $66.82 | $16.62 | 12 |
2017-09-27 | $66.82 | $66.82 | $66.82 | $66.82 | $16.62 | 8 |
2017-09-26 | $66.82 | $66.82 | $66.82 | $66.82 | $16.62 | 296 |
2017-09-25 | $66.82 | $66.82 | $66.82 | $66.82 | $16.62 | 1,392 |
2017-09-22 | $67.05 | $67.05 | $67.05 | $67.05 | $16.68 | 808 |
2017-09-21 | $67.05 | $67.05 | $67.05 | $67.05 | $16.68 | 156 |
2017-09-20 | $67.52 | $67.65 | $67.05 | $67.05 | $16.68 | 3,580 |
2017-09-19 | $66.89 | $67.12 | $66.89 | $67.01 | $16.67 | 3,540 |
2017-09-18 | $68.25 | $68.25 | $67.29 | $67.29 | $16.74 | 100,844 |
2017-09-15 | $67.62 | $67.90 | $67.62 | $67.88 | $16.89 | 13,116 |
2017-09-14 | $68.14 | $68.25 | $67.94 | $67.95 | $16.91 | 3,060 |
2017-09-13 | $68.19 | $69.05 | $68.19 | $69.05 | $17.18 | 4,236 |
2017-09-12 | $67.42 | $67.82 | $67.42 | $67.82 | $16.87 | 4,892 |
2017-09-11 | $66.60 | $66.60 | $66.60 | $66.60 | $16.57 | 16 |
2017-09-08 | $66.60 | $66.60 | $66.60 | $66.60 | $16.57 | 2,000 |
2017-09-07 | $68.05 | $68.09 | $66.38 | $67.04 | $16.68 | 8,368 |
2017-09-06 | $66.98 | $67.96 | $66.98 | $67.96 | $16.91 | 19,708 |
2017-09-05 | $67.28 | $67.68 | $66.90 | $66.90 | $16.64 | 4,252 |
2017-09-01 | $67.47 | $67.70 | $67.47 | $67.70 | $16.84 | 5,228 |
2017-08-31 | $66.70 | $67.09 | $66.70 | $66.99 | $16.67 | 4,140 |
2017-08-30 | $66.61 | $66.61 | $66.56 | $66.56 | $16.56 | 5,564 |
2017-08-29 | $64.67 | $65.42 | $64.24 | $65.21 | $16.22 | 72,524 |
2017-08-28 | $65.67 | $65.67 | $65.31 | $65.34 | $16.26 | 134,392 |
2017-08-25 | $65.25 | $65.25 | $65.25 | $65.25 | $16.23 | 552 |
2017-08-24 | $65.14 | $65.14 | $65.14 | $65.14 | $16.21 | 1,232 |
2017-08-23 | $66.79 | $66.79 | $66.79 | $66.79 | $16.62 | 208 |
2017-08-22 | $66.83 | $66.93 | $66.69 | $66.79 | $16.62 | 3,164 |
2017-08-21 | $65.83 | $65.83 | $65.83 | $65.83 | $16.38 | 10,416 |
2017-08-18 | $66.91 | $66.91 | $65.27 | $65.52 | $16.30 | 7,104 |
2017-08-17 | $67.93 | $67.93 | $67.93 | $67.93 | $16.90 | 564 |
2017-08-16 | $67.72 | $67.93 | $67.64 | $67.93 | $16.90 | 4,980 |
2017-08-15 | $67.56 | $67.56 | $67.56 | $67.56 | $16.81 | 1,860 |
2017-08-14 | $68.39 | $68.45 | $68.33 | $68.45 | $17.03 | 3,528 |
2017-08-11 | $67.67 | $67.67 | $67.28 | $67.28 | $16.74 | 4,648 |
2017-08-10 | $67.81 | $68.63 | $67.13 | $67.13 | $16.70 | 3,108 |
2017-08-09 | $68.92 | $68.92 | $68.92 | $68.92 | $17.15 | 412 |
2017-08-08 | $69.78 | $69.78 | $69.78 | $69.78 | $17.36 | 1,036 |
2017-08-07 | $68.95 | $69.63 | $68.95 | $69.63 | $17.32 | 6,600 |
2017-08-04 | $69.30 | $69.30 | $69.28 | $69.30 | $17.24 | 3,356 |
2017-08-03 | $70.15 | $70.15 | $70.15 | $70.15 | $17.45 | 400 |
2017-08-02 | $70.15 | $70.15 | $70.15 | $70.15 | $17.45 | 400 |
2017-08-01 | $70.00 | $70.36 | $70.00 | $70.15 | $17.45 | 4,692 |
2017-07-31 | $69.93 | $69.93 | $69.93 | $69.93 | $17.40 | 996 |
2017-07-28 | $69.81 | $69.90 | $69.81 | $69.90 | $17.39 | 2,920 |
2017-07-27 | $70.97 | $71.34 | $70.97 | $71.34 | $17.75 | 2,908 |
2017-07-26 | $69.52 | $70.00 | $69.52 | $69.92 | $17.39 | 3,604 |
2017-07-25 | $69.52 | $69.82 | $69.52 | $69.82 | $17.37 | 9,424 |
2017-07-24 | $69.01 | $69.01 | $69.01 | $69.01 | $17.17 | 412 |
2017-07-21 | $69.06 | $69.15 | $69.06 | $69.15 | $17.20 | 1,560 |
2017-07-20 | $69.29 | $69.31 | $69.29 | $69.29 | $17.24 | 2,408 |
2017-07-19 | $69.21 | $69.54 | $69.21 | $69.52 | $17.30 | 2,740 |
2017-07-18 | $69.01 | $69.01 | $68.91 | $68.95 | $17.15 | 1,756 |
2017-07-17 | $67.70 | $68.77 | $67.70 | $68.62 | $17.07 | 4,052 |
2017-07-14 | $67.71 | $67.71 | $67.71 | $67.71 | $16.84 | 72 |
2017-07-13 | $66.62 | $68.24 | $66.62 | $67.71 | $16.84 | 5,172 |
2017-07-12 | $67.44 | $67.44 | $67.44 | $67.44 | $16.78 | 1,148 |
2017-07-11 | $66.73 | $66.73 | $66.70 | $66.70 | $16.59 | 1,220 |
2017-07-10 | $66.87 | $68.96 | $66.45 | $66.76 | $16.61 | 8,000 |
2017-07-07 | $66.21 | $67.01 | $66.21 | $67.01 | $16.67 | 5,116 |
2017-07-06 | $68.97 | $68.97 | $66.35 | $66.35 | $16.51 | 29,064 |
2017-07-05 | $67.11 | $67.28 | $66.98 | $67.03 | $16.68 | 49,972 |
2017-07-03 | $67.71 | $67.85 | $67.56 | $67.80 | $16.87 | 6,044 |
2017-06-30 | $67.66 | $68.25 | $67.66 | $68.25 | $16.98 | 8,416 |
2017-06-29 | $68.27 | $68.27 | $67.08 | $67.08 | $16.69 | 2,248 |
2017-06-28 | $69.00 | $69.00 | $69.00 | $69.00 | $17.17 | 1,520 |
2017-06-27 | $68.00 | $68.01 | $68.00 | $68.01 | $16.92 | 2,108 |
2017-06-26 | $68.35 | $68.73 | $68.35 | $68.73 | $17.10 | 2,088 |
2017-06-23 | $68.41 | $68.41 | $68.41 | $68.41 | $17.02 | 304 |
2017-06-22 | $68.41 | $68.41 | $68.41 | $68.41 | $17.02 | 848 |
2017-06-21 | $68.56 | $68.59 | $68.24 | $68.44 | $17.03 | 8,884 |
2017-06-20 | $68.43 | $68.43 | $68.43 | $68.43 | $17.02 | 956 |
2017-06-19 | $69.51 | $69.51 | $69.51 | $69.51 | $17.29 | 508 |
2017-06-16 | $68.57 | $68.57 | $68.57 | $68.57 | $17.05 | 892 |
2017-06-15 | $69.50 | $69.50 | $69.46 | $69.46 | $17.27 | 1,628 |
2017-06-14 | $71.01 | $71.01 | $69.95 | $69.96 | $17.40 | 4,040 |
2017-06-13 | $69.39 | $69.39 | $69.39 | $69.39 | $17.26 | 380 |
2017-06-12 | $69.39 | $69.55 | $69.06 | $69.39 | $17.26 | 5,344 |
2017-06-09 | $70.54 | $70.54 | $69.76 | $69.76 | $17.35 | 7,504 |
2017-06-08 | $71.11 | $71.18 | $70.50 | $70.50 | $17.53 | 3,164 |
2017-06-07 | $71.50 | $71.50 | $71.50 | $71.50 | $17.78 | 40 |
2017-06-06 | $71.79 | $71.79 | $71.50 | $71.50 | $17.78 | 916 |
2017-06-05 | $72.45 | $72.45 | $72.45 | $72.45 | $18.02 | 1,196 |
2017-06-02 | $72.96 | $73.00 | $72.82 | $73.00 | $18.15 | 3,716 |
2017-06-01 | $71.19 | $72.27 | $71.19 | $72.27 | $17.97 | 38,736 |
2017-05-31 | $70.01 | $70.01 | $69.75 | $69.75 | $17.35 | 1,668 |
2017-05-30 | $70.32 | $70.32 | $70.32 | $70.32 | $17.49 | 1,000 |
2017-05-26 | $69.79 | $69.79 | $69.79 | $69.79 | $17.36 | 60 |
2017-05-25 | $68.40 | $69.79 | $68.40 | $69.79 | $17.36 | 3,672 |
2017-05-24 | $67.51 | $68.39 | $67.51 | $68.26 | $16.97 | 13,684 |
2017-05-23 | $68.38 | $68.38 | $68.38 | $68.38 | $17.00 | 320 |
2017-05-22 | $68.33 | $68.47 | $68.33 | $68.38 | $17.00 | 4,348 |
2017-05-19 | $66.22 | $68.38 | $66.22 | $67.85 | $16.87 | 3,980 |
2017-05-18 | $66.42 | $66.42 | $66.42 | $66.42 | $16.52 | 84 |
2017-05-17 | $66.41 | $66.49 | $66.22 | $66.42 | $16.52 | 8,112 |
2017-05-16 | $68.34 | $68.34 | $67.88 | $67.99 | $16.91 | 7,348 |
2017-05-15 | $68.70 | $68.99 | $68.38 | $68.72 | $17.09 | 8,076 |
2017-05-12 | $68.40 | $68.82 | $68.40 | $68.82 | $17.11 | 2,544 |
2017-05-11 | $69.79 | $69.79 | $68.84 | $69.21 | $17.21 | 7,220 |
2017-05-10 | $69.63 | $69.63 | $69.43 | $69.56 | $17.30 | 3,384 |
2017-05-09 | $70.36 | $70.36 | $69.68 | $69.68 | $17.33 | 2,144 |
2017-05-08 | $69.10 | $69.44 | $69.10 | $69.44 | $17.27 | 1,272 |
2017-05-05 | $69.39 | $69.39 | $69.39 | $69.39 | $17.26 | 916 |
2017-05-04 | $68.54 | $68.69 | $68.54 | $68.69 | $17.08 | 2,488 |
2017-05-03 | $68.76 | $68.76 | $68.50 | $68.56 | $17.05 | 4,464 |
2017-05-02 | $69.56 | $69.72 | $69.08 | $69.72 | $17.34 | 7,784 |
2017-05-01 | $69.44 | $69.48 | $69.00 | $69.35 | $17.25 | 70,520 |
2017-04-28 | $68.98 | $68.98 | $68.46 | $68.46 | $17.02 | 6,804 |
2017-04-27 | $68.73 | $69.27 | $68.73 | $69.22 | $17.21 | 7,516 |
2017-04-26 | $68.80 | $69.08 | $68.76 | $69.05 | $17.17 | 3,372 |
2017-04-25 | $68.51 | $68.51 | $68.00 | $68.38 | $17.00 | 8,280 |
2017-04-24 | $67.86 | $67.86 | $66.80 | $67.12 | $16.69 | 14,788 |
2017-04-21 | $66.72 | $66.72 | $66.72 | $66.72 | $16.59 | 12 |
2017-04-20 | $65.97 | $66.72 | $65.97 | $66.72 | $16.59 | 6,396 |
2017-04-19 | $65.00 | $65.41 | $65.00 | $65.41 | $16.27 | 2,724 |
2017-04-18 | $64.68 | $65.05 | $64.54 | $65.02 | $16.17 | 6,556 |
2017-04-17 | $64.36 | $65.28 | $64.35 | $65.28 | $16.23 | 6,904 |
2017-04-13 | $65.18 | $65.18 | $64.18 | $64.18 | $15.96 | 3,500 |
2017-04-12 | $65.77 | $65.77 | $64.85 | $64.85 | $16.13 | 3,144 |
2017-04-11 | $65.20 | $65.37 | $64.59 | $65.29 | $16.24 | 4,456 |
2017-04-10 | $63.55 | $65.12 | $63.55 | $65.12 | $16.19 | 3,480 |
2017-04-07 | $64.97 | $64.97 | $64.97 | $64.97 | $16.16 | 1,324 |
2017-04-06 | $64.88 | $65.10 | $64.88 | $64.97 | $16.16 | 1,416 |
2017-04-05 | $65.50 | $65.51 | $64.64 | $64.85 | $16.13 | 6,036 |
2017-04-04 | $64.51 | $65.04 | $64.51 | $64.67 | $16.08 | 4,360 |
2017-04-03 | $65.45 | $65.72 | $64.27 | $64.84 | $16.12 | 71,100 |
2017-03-31 | $65.79 | $65.79 | $65.30 | $65.30 | $16.24 | 5,456 |
2017-03-30 | $65.24 | $65.24 | $65.24 | $65.24 | $16.22 | 1,932 |
2017-03-29 | $63.00 | $64.59 | $63.00 | $64.59 | $16.06 | 7,464 |
2017-03-28 | $63.80 | $64.32 | $63.80 | $64.32 | $16.00 | 2,804 |
2017-03-27 | $62.32 | $63.16 | $62.02 | $63.16 | $15.71 | 6,736 |
2017-03-24 | $63.27 | $63.27 | $63.27 | $63.27 | $15.73 | 260 |
2017-03-23 | $63.27 | $63.27 | $63.27 | $63.27 | $15.73 | 1,484 |
2017-03-22 | $62.19 | $62.65 | $62.19 | $62.36 | $15.51 | 3,684 |
2017-03-21 | $63.78 | $64.06 | $62.54 | $62.54 | $15.55 | 6,840 |
2017-03-20 | $63.92 | $63.92 | $63.81 | $63.81 | $15.86 | 1,060 |
2017-03-17 | $64.62 | $64.62 | $64.46 | $64.46 | $16.03 | 1,044 |
2017-03-16 | $64.17 | $64.32 | $64.17 | $64.32 | $15.99 | 1,408 |
2017-03-15 | $63.65 | $63.69 | $63.65 | $63.69 | $15.84 | 2,512 |
2017-03-14 | $63.37 | $63.37 | $63.37 | $63.37 | $15.75 | 452 |
2017-03-13 | $63.45 | $63.70 | $63.37 | $63.70 | $15.84 | 3,204 |
2017-03-10 | $63.50 | $63.50 | $63.04 | $63.30 | $15.74 | 25,748 |
2017-03-09 | $63.08 | $63.35 | $63.06 | $63.35 | $15.75 | 4,204 |
2017-03-08 | $63.34 | $63.34 | $63.34 | $63.34 | $15.75 | 100 |
2017-03-07 | $63.50 | $63.50 | $63.34 | $63.34 | $15.75 | 3,752 |
2017-03-06 | $63.71 | $63.71 | $63.51 | $63.51 | $15.79 | 8,116 |
2017-03-03 | $63.81 | $64.34 | $63.62 | $64.34 | $16.00 | 8,592 |
2017-03-02 | $64.48 | $64.56 | $64.48 | $64.49 | $16.03 | 2,820 |
2017-03-01 | $64.76 | $65.07 | $64.69 | $64.69 | $16.08 | 60,984 |
2017-02-28 | $64.10 | $64.10 | $64.10 | $64.10 | $15.94 | 4,876 |
2017-02-27 | $64.81 | $64.81 | $64.81 | $64.81 | $16.11 | 684 |
2017-02-24 | $64.00 | $64.42 | $64.00 | $64.42 | $16.02 | 9,192 |
2017-02-23 | $65.00 | $65.00 | $64.32 | $64.32 | $15.99 | 4,096 |
2017-02-22 | $64.97 | $64.97 | $64.97 | $64.97 | $16.15 | 164 |
2017-02-21 | $65.09 | $65.09 | $64.77 | $64.97 | $16.15 | 2,904 |
2017-02-17 | $63.96 | $63.96 | $63.96 | $63.96 | $15.90 | 788 |
2017-02-16 | $64.16 | $64.25 | $63.96 | $63.96 | $15.90 | 8,132 |
2017-02-15 | $63.33 | $64.35 | $63.33 | $64.15 | $15.95 | 9,756 |
2017-02-14 | $62.85 | $63.33 | $62.85 | $63.33 | $15.74 | 7,936 |
2017-02-13 | $63.14 | $63.23 | $63.09 | $63.23 | $15.72 | 3,476 |
2017-02-10 | $62.31 | $62.37 | $62.31 | $62.37 | $15.51 | 1,896 |
2017-02-09 | $61.40 | $61.97 | $61.40 | $61.97 | $15.41 | 1,168 |
2017-02-08 | $60.95 | $61.08 | $60.73 | $61.08 | $15.19 | 4,928 |
2017-02-07 | $60.78 | $61.02 | $60.39 | $60.43 | $15.02 | 5,956 |
2017-02-06 | $60.16 | $60.16 | $60.16 | $60.16 | $14.96 | 616 |
2017-02-03 | $61.29 | $61.29 | $60.60 | $60.90 | $15.14 | 4,944 |
2017-02-02 | $61.22 | $61.22 | $61.22 | $61.22 | $15.22 | 1,828 |
2017-02-01 | $60.67 | $61.12 | $60.67 | $61.12 | $15.20 | 1,428 |
2017-01-31 | $60.50 | $60.58 | $60.24 | $60.24 | $14.98 | 5,040 |
2017-01-30 | $60.31 | $61.16 | $60.31 | $61.16 | $15.20 | 7,808 |
2017-01-27 | $61.48 | $61.54 | $61.00 | $61.23 | $15.22 | 11,148 |
2017-01-26 | $61.37 | $61.37 | $61.37 | $61.37 | $15.26 | 1,244 |
2017-01-25 | $61.00 | $61.97 | $61.00 | $61.37 | $15.26 | 16,348 |
2017-01-24 | $60.19 | $60.84 | $60.19 | $60.41 | $15.02 | 12,876 |
2017-01-23 | $60.59 | $60.59 | $60.11 | $60.21 | $14.97 | 15,836 |
2017-01-20 | $60.80 | $60.99 | $59.95 | $59.95 | $14.90 | 3,236 |
2017-01-19 | $60.05 | $60.64 | $60.05 | $60.19 | $14.96 | 4,104 |
2017-01-18 | $60.49 | $60.58 | $60.28 | $60.47 | $15.03 | 10,752 |
2017-01-17 | $61.00 | $61.00 | $60.78 | $60.78 | $15.11 | 2,652 |
2017-01-13 | $60.42 | $60.73 | $60.42 | $60.73 | $15.10 | 1,532 |
2017-01-12 | $60.55 | $60.55 | $59.81 | $59.81 | $14.87 | 3,308 |
2017-01-11 | $121.67 | $121.67 | $120.17 | $121.58 | $15.11 | 13,024 |
2017-01-10 | $120.50 | $121.52 | $120.46 | $120.99 | $15.04 | 21,832 |
2017-01-09 | $119.14 | $119.14 | $118.78 | $119.14 | $14.81 | 7,240 |
2017-01-06 | $117.82 | $117.82 | $117.82 | $117.82 | $14.65 | 1,760 |
2017-01-05 | $118.21 | $118.32 | $117.28 | $117.28 | $14.58 | 33,440 |
2017-01-04 | $114.39 | $114.39 | $114.39 | $114.39 | $14.22 | 408 |
2017-01-03 | $116.77 | $116.95 | $114.39 | $114.39 | $14.22 | 51,152 |
2016-12-30 | $115.85 | $115.86 | $114.85 | $114.85 | $14.28 | 27,168 |
2016-12-29 | $117.28 | $117.83 | $117.28 | $117.81 | $14.64 | 5,192 |
2016-12-28 | $117.06 | $117.10 | $117.06 | $117.10 | $14.56 | 3,160 |
2016-12-27 | $118.91 | $118.91 | $118.91 | $118.91 | $14.78 | 2,552 |
2016-12-23 | $121.18 | $121.18 | $121.18 | $121.18 | $15.06 | 752 |
2016-12-22 | $121.18 | $121.18 | $121.18 | $121.18 | $15.06 | 832 |
2016-12-21 | $121.18 | $121.18 | $121.18 | $121.18 | $15.06 | 1,520 |
2016-12-20 | $121.00 | $121.40 | $121.00 | $121.30 | $15.06 | 9,368 |
2016-12-19 | $119.68 | $119.68 | $119.29 | $119.29 | $14.81 | 6,000 |
2016-12-16 | $120.29 | $120.29 | $119.95 | $119.95 | $14.90 | 3,512 |
2016-12-15 | $121.08 | $121.08 | $121.08 | $121.08 | $15.04 | 448 |
2016-12-14 | $121.08 | $121.08 | $121.08 | $121.08 | $15.04 | 16 |
2016-12-13 | $121.05 | $121.42 | $121.04 | $121.08 | $15.04 | 32,288 |
2016-12-12 | $120.59 | $120.59 | $120.59 | $120.59 | $14.98 | 1,128 |
2016-12-09 | $120.30 | $120.76 | $120.10 | $120.59 | $14.98 | 19,080 |
2016-12-08 | $120.16 | $120.53 | $119.32 | $120.05 | $14.91 | 16,568 |
2016-12-07 | $118.00 | $119.63 | $118.00 | $119.45 | $14.83 | 25,880 |
2016-12-06 | $114.98 | $116.27 | $114.98 | $115.97 | $14.40 | 23,616 |
2016-12-05 | $115.70 | $115.70 | $115.35 | $115.35 | $14.33 | 2,632 |
2016-12-02 | $113.75 | $113.75 | $113.75 | $113.75 | $14.13 | 2,400 |
2016-12-01 | $115.37 | $115.58 | $114.43 | $114.56 | $14.23 | 54,248 |
2016-11-30 | $116.73 | $116.73 | $116.73 | $116.73 | $14.50 | 1,216 |
2016-11-29 | $116.73 | $116.73 | $116.73 | $116.73 | $14.50 | 1,752 |
2016-11-28 | $115.91 | $115.91 | $115.91 | $115.91 | $14.39 | 448 |
2016-11-25 | $115.91 | $115.91 | $115.91 | $115.91 | $14.39 | 416 |
2016-11-23 | $117.00 | $117.00 | $115.91 | $115.91 | $14.39 | 3,720 |
2016-11-22 | $116.05 | $116.14 | $115.68 | $116.14 | $14.42 | 6,720 |
2016-11-21 | $113.23 | $113.45 | $113.23 | $113.45 | $14.09 | 3,744 |
2016-11-18 | $112.50 | $112.50 | $112.50 | $112.50 | $13.97 | 320 |
2016-11-17 | $111.94 | $112.50 | $111.78 | $112.50 | $13.97 | 52,176 |
2016-11-16 | $109.61 | $110.24 | $109.61 | $110.24 | $13.69 | 14,992 |
2016-11-15 | $107.59 | $107.59 | $107.59 | $107.59 | $13.36 | 456 |
2016-11-14 | $107.59 | $107.59 | $107.59 | $107.59 | $13.36 | 944 |
2016-11-11 | $109.46 | $109.46 | $107.59 | $107.59 | $13.36 | 2,400 |
2016-11-10 | $109.00 | $109.38 | $109.00 | $109.38 | $13.58 | 56,696 |
2016-11-09 | $101.90 | $101.90 | $98.89 | $98.89 | $12.28 | 2,232 |
2016-11-08 | $105.05 | $105.05 | $105.05 | $105.05 | $13.05 | 3,176 |
2016-11-07 | $104.06 | $104.27 | $104.06 | $104.11 | $12.93 | 5,000 |
2016-11-04 | $100.41 | $100.77 | $100.40 | $100.40 | $12.47 | 11,176 |
2016-11-03 | $101.66 | $101.66 | $101.66 | $101.66 | $12.62 | 1,472 |
2016-11-02 | $104.39 | $104.39 | $104.39 | $104.39 | $12.96 | 200 |
2016-11-01 | $104.39 | $104.39 | $104.39 | $104.39 | $12.96 | 264 |
2016-10-31 | $104.39 | $104.39 | $104.39 | $104.39 | $12.96 | 3,624 |
2016-10-28 | $103.03 | $103.60 | $102.55 | $103.60 | $12.87 | 4,752 |
2016-10-27 | $105.06 | $105.06 | $105.06 | $105.06 | $13.05 | 2,144 |
2016-10-26 | $106.60 | $106.60 | $106.19 | $106.19 | $13.19 | 25,424 |
2016-10-25 | $108.81 | $108.81 | $108.18 | $108.18 | $13.43 | 2,056 |
2016-10-24 | $109.19 | $109.19 | $109.19 | $109.19 | $13.56 | 7,672 |
2016-10-21 | $106.00 | $106.00 | $106.00 | $106.00 | $13.16 | 0 |
2016-10-20 | $106.00 | $106.00 | $106.00 | $106.00 | $13.16 | 104 |
2016-10-19 | $106.00 | $106.00 | $106.00 | $106.00 | $13.16 | 7,656 |
2016-10-18 | $108.36 | $108.36 | $108.36 | $108.36 | $13.46 | 144 |
2016-10-17 | $108.36 | $108.36 | $108.36 | $108.36 | $13.46 | 528 |
2016-10-14 | $108.36 | $108.36 | $108.36 | $108.36 | $13.46 | 0 |
2016-10-13 | $104.07 | $108.36 | $104.07 | $108.36 | $13.46 | 4,424 |
2016-10-12 | $105.89 | $105.89 | $105.89 | $105.89 | $13.15 | 416 |
2016-10-11 | $106.00 | $106.00 | $105.89 | $105.89 | $13.15 | 3,064 |
2016-10-10 | $107.88 | $107.88 | $107.88 | $107.88 | $13.40 | 1,592 |
2016-10-07 | $108.37 | $108.37 | $108.37 | $108.37 | $13.46 | 352 |
2016-10-06 | $107.88 | $108.37 | $107.66 | $108.37 | $13.46 | 11,216 |
2016-10-05 | $108.77 | $108.77 | $108.77 | $108.77 | $13.51 | 320 |
2016-10-04 | $108.77 | $108.77 | $108.77 | $108.77 | $13.51 | 29,072 |
2016-10-03 | $109.10 | $109.10 | $109.10 | $109.10 | $13.55 | 80 |
2016-09-30 | $108.50 | $109.10 | $108.50 | $109.10 | $13.55 | 5,688 |
2016-09-29 | $108.80 | $108.80 | $108.80 | $108.80 | $13.51 | 2,464 |
2016-09-28 | $107.16 | $107.16 | $107.16 | $107.16 | $13.31 | 1,720 |
2016-09-27 | $105.99 | $105.99 | $105.99 | $105.99 | $13.16 | 2,192 |
2016-09-26 | $106.20 | $106.20 | $105.99 | $105.99 | $13.16 | 6,120 |
2016-09-23 | $109.25 | $109.25 | $109.25 | $109.25 | $13.57 | 3,936 |
2016-09-22 | $108.20 | $108.20 | $108.20 | $108.20 | $13.44 | 5,576 |
2016-09-21 | $105.93 | $106.21 | $105.65 | $105.65 | $13.12 | 4,808 |
2016-09-20 | $105.60 | $105.60 | $105.60 | $105.60 | $13.11 | 4,968 |
2016-09-19 | $105.50 | $105.50 | $105.50 | $105.50 | $13.10 | 776 |
2016-09-16 | $105.50 | $105.50 | $105.50 | $105.50 | $13.10 | 1,504 |
2016-09-15 | $106.93 | $106.93 | $106.93 | $106.93 | $13.28 | 56 |
2016-09-14 | $106.93 | $106.93 | $106.93 | $106.93 | $13.28 | 240 |
2016-09-13 | $107.55 | $107.55 | $106.93 | $106.93 | $13.28 | 2,456 |
2016-09-12 | $106.17 | $106.17 | $106.17 | $106.17 | $13.19 | 2,200 |
2016-09-09 | $107.92 | $107.92 | $107.92 | $107.92 | $13.40 | 3,608 |
2016-09-08 | $110.50 | $110.50 | $110.50 | $110.50 | $13.72 | 408 |
2016-09-07 | $110.50 | $110.50 | $110.50 | $110.50 | $13.72 | 2,512 |
2016-09-06 | $110.79 | $110.79 | $110.79 | $110.79 | $13.76 | 2,288 |
2016-09-02 | $109.18 | $109.18 | $109.18 | $109.18 | $13.56 | 1,360 |
2016-09-01 | $109.18 | $109.18 | $109.18 | $109.18 | $13.56 | 1,880 |
2016-08-31 | $109.17 | $109.17 | $109.17 | $109.17 | $13.56 | 1,024 |
2016-08-30 | $109.17 | $109.17 | $109.17 | $109.17 | $13.56 | 8 |
2016-08-29 | $109.17 | $109.17 | $109.17 | $109.17 | $13.56 | 368 |
2016-08-26 | $109.17 | $109.17 | $109.17 | $109.17 | $13.56 | 3,232 |
2016-08-25 | $111.01 | $111.01 | $109.85 | $109.85 | $13.64 | 8,848 |
2016-08-24 | $112.54 | $112.54 | $112.54 | $112.54 | $13.98 | 1,288 |
2016-08-23 | $112.89 | $112.89 | $112.54 | $112.54 | $13.98 | 4,744 |
2016-08-22 | $111.00 | $111.48 | $111.00 | $111.48 | $13.84 | 5,384 |
2016-08-19 | $112.07 | $112.07 | $112.07 | $112.07 | $13.92 | 984 |
2016-08-18 | $112.07 | $112.07 | $112.07 | $112.07 | $13.92 | 0 |
2016-08-17 | $112.07 | $112.07 | $112.07 | $112.07 | $13.92 | 1,064 |
2016-08-16 | $113.32 | $113.32 | $113.00 | $113.10 | $14.05 | 4,472 |
2016-08-15 | $114.19 | $114.19 | $114.19 | $114.19 | $14.18 | 616 |
2016-08-12 | $114.19 | $114.19 | $114.19 | $114.19 | $14.18 | 3,312 |
2016-08-11 | $112.31 | $112.31 | $112.31 | $112.31 | $13.95 | 1,672 |
2016-08-10 | $112.31 | $112.31 | $112.31 | $112.31 | $13.95 | 24 |
2016-08-09 | $112.31 | $112.31 | $112.31 | $112.31 | $13.95 | 480 |
2016-08-08 | $111.01 | $112.31 | $110.90 | $112.31 | $13.95 | 33,656 |
2016-08-05 | $112.35 | $112.35 | $111.64 | $111.91 | $13.90 | 6,008 |
2016-08-04 | $110.00 | $110.39 | $109.83 | $110.00 | $13.66 | 7,376 |
2016-08-03 | $109.23 | $109.23 | $109.23 | $109.23 | $13.57 | 0 |
2016-08-02 | $109.23 | $109.23 | $109.23 | $109.23 | $13.57 | 6,448 |
2016-08-01 | $112.26 | $112.26 | $111.81 | $112.20 | $13.93 | 12,952 |
2016-07-29 | $112.50 | $112.50 | $111.82 | $111.99 | $13.91 | 9,264 |
2016-07-28 | $112.25 | $112.25 | $112.25 | $112.25 | $13.94 | 16 |
2016-07-27 | $112.25 | $112.25 | $112.25 | $112.25 | $13.94 | 8 |
2016-07-26 | $112.30 | $112.30 | $111.90 | $112.25 | $13.94 | 5,776 |
2016-07-25 | $112.60 | $113.44 | $112.60 | $113.44 | $14.09 | 21,272 |
2016-07-22 | $111.51 | $112.56 | $111.51 | $112.56 | $13.98 | 4,536 |
2016-07-21 | $112.25 | $112.30 | $112.07 | $112.10 | $13.92 | 4,072 |
2016-07-20 | $113.90 | $113.90 | $111.90 | $112.27 | $13.94 | 265,624 |
2016-07-19 | $111.40 | $112.58 | $111.40 | $112.58 | $13.98 | 251,640 |
2016-07-18 | $111.65 | $112.60 | $111.65 | $112.60 | $13.98 | 18,560 |
2016-07-15 | $112.20 | $113.52 | $111.15 | $111.50 | $13.85 | 129,504 |
2016-07-14 | $115.00 | $115.00 | $112.55 | $113.10 | $14.05 | 97,712 |
2016-07-13 | $112.02 | $112.18 | $111.50 | $111.99 | $13.91 | 5,584 |
2016-07-12 | $111.98 | $112.91 | $111.71 | $112.32 | $13.95 | 55,704 |
2016-07-11 | $110.19 | $110.20 | $110.19 | $110.20 | $13.69 | 7,312 |
2016-07-08 | $107.00 | $109.50 | $107.00 | $109.02 | $13.54 | 44,784 |
2016-07-07 | $105.95 | $106.27 | $105.95 | $106.22 | $13.19 | 5,696 |
2016-07-06 | $104.92 | $105.30 | $104.92 | $105.30 | $13.08 | 16,160 |
2016-07-05 | $103.94 | $103.94 | $103.84 | $103.85 | $12.90 | 12,224 |
2016-07-01 | $106.09 | $106.09 | $106.09 | $106.09 | $13.17 | 2,840 |
2016-06-30 | $103.34 | $103.34 | $103.34 | $103.34 | $12.83 | 3,440 |
2016-06-29 | $98.10 | $98.10 | $98.10 | $98.10 | $12.18 | 952 |
2016-06-28 | $95.20 | $98.10 | $95.20 | $98.10 | $12.18 | 3,512 |
2016-06-27 | $95.92 | $96.20 | $95.36 | $96.20 | $11.95 | 19,632 |
2016-06-24 | $95.30 | $102.46 | $95.30 | $100.89 | $12.53 | 5,912 |
2016-06-23 | $103.79 | $103.79 | $103.79 | $103.79 | $12.89 | 0 |
2016-06-22 | $103.79 | $103.79 | $103.79 | $103.79 | $12.89 | 0 |
2016-06-21 | $103.79 | $103.79 | $103.79 | $103.79 | $12.88 | 240 |
2016-06-20 | $103.79 | $103.79 | $103.79 | $103.79 | $12.88 | 1,728 |
2016-06-17 | $103.79 | $103.79 | $103.79 | $103.79 | $12.88 | 176 |
2016-06-16 | $103.79 | $103.79 | $103.79 | $103.79 | $12.88 | 456 |
2016-06-15 | $103.68 | $103.79 | $103.68 | $103.79 | $12.88 | 3,656 |
2016-06-14 | $105.56 | $105.56 | $105.56 | $105.56 | $13.10 | 1,152 |
2016-06-13 | $105.56 | $105.56 | $105.56 | $105.56 | $13.10 | 272 |
2016-06-10 | $105.56 | $105.56 | $105.56 | $105.56 | $13.10 | 2,552 |
2016-06-09 | $107.07 | $107.30 | $107.07 | $107.26 | $13.32 | 10,632 |
2016-06-08 | $105.71 | $108.26 | $105.71 | $107.42 | $13.34 | 35,904 |
2016-06-07 | $108.39 | $108.39 | $108.18 | $108.18 | $13.43 | 3,584 |
2016-06-06 | $106.10 | $107.31 | $106.10 | $106.47 | $13.22 | 3,712 |
2016-06-03 | $105.98 | $105.98 | $105.98 | $105.98 | $13.16 | 208 |
2016-06-02 | $105.98 | $105.98 | $105.98 | $105.98 | $13.16 | 3,480 |
2016-06-01 | $106.29 | $106.29 | $105.68 | $105.98 | $13.16 | 10,456 |
2016-05-31 | $105.49 | $105.50 | $105.49 | $105.50 | $13.10 | 3,904 |
2016-05-27 | $104.87 | $104.87 | $104.87 | $104.87 | $13.02 | 320 |
2016-05-26 | $104.19 | $104.87 | $104.19 | $104.87 | $13.02 | 4,344 |
2016-05-25 | $103.14 | $103.51 | $103.14 | $103.51 | $12.85 | 3,808 |
2016-05-24 | $102.88 | $103.20 | $102.88 | $103.12 | $12.80 | 5,872 |
2016-05-23 | $102.34 | $102.34 | $102.28 | $102.29 | $12.70 | 9,224 |
2016-05-20 | $102.61 | $102.61 | $102.61 | $102.61 | $12.74 | 840 |
2016-05-19 | $99.58 | $99.58 | $99.58 | $99.58 | $12.36 | 256 |
2016-05-18 | $100.41 | $100.41 | $99.58 | $99.58 | $12.36 | 5,056 |
2016-05-17 | $101.90 | $101.90 | $101.69 | $101.86 | $12.64 | 17,808 |
2016-05-16 | $104.35 | $104.35 | $104.35 | $104.35 | $12.95 | 360 |
2016-05-13 | $104.35 | $104.35 | $103.95 | $104.35 | $12.95 | 7,768 |
2016-05-12 | $104.00 | $104.00 | $103.98 | $103.98 | $12.91 | 4,536 |
2016-05-11 | $105.83 | $105.83 | $105.19 | $105.26 | $13.07 | 7,648 |
2016-05-10 | $107.35 | $109.10 | $107.35 | $108.72 | $13.50 | 53,888 |
2016-05-09 | $107.39 | $107.39 | $107.39 | $107.39 | $13.33 | 1,160 |
2016-05-06 | $104.55 | $104.55 | $104.55 | $104.55 | $12.98 | 456 |
2016-05-05 | $104.55 | $104.55 | $104.55 | $104.55 | $12.98 | 2,136 |
2016-05-04 | $108.10 | $108.10 | $108.10 | $108.10 | $13.42 | 216 |
2016-05-03 | $108.10 | $108.10 | $108.10 | $108.10 | $13.42 | 448 |
2016-05-02 | $106.05 | $108.10 | $106.05 | $108.10 | $13.42 | 22,928 |
2016-04-29 | $105.00 | $105.00 | $105.00 | $105.00 | $13.03 | 2,560 |
2016-04-28 | $105.73 | $105.73 | $105.00 | $105.00 | $13.03 | 3,792 |
2016-04-27 | $107.08 | $107.08 | $106.98 | $106.98 | $13.28 | 1,992 |
2016-04-26 | $106.67 | $106.69 | $106.67 | $106.68 | $13.24 | 5,032 |
2016-04-25 | $107.48 | $107.48 | $107.48 | $107.48 | $13.34 | 128 |
2016-04-22 | $107.48 | $107.48 | $107.48 | $107.48 | $13.34 | 1,248 |
2016-04-21 | $107.48 | $107.48 | $107.48 | $107.48 | $13.34 | 2,448 |
2016-04-20 | $109.00 | $109.41 | $109.00 | $109.41 | $13.58 | 4,208 |
2016-04-19 | $109.89 | $109.89 | $108.42 | $108.42 | $13.46 | 5,592 |
2016-04-18 | $109.69 | $109.69 | $109.69 | $109.69 | $13.62 | 6,240 |
2016-04-15 | $108.00 | $108.00 | $108.00 | $108.00 | $13.41 | 3,144 |
2016-04-14 | $108.36 | $108.36 | $107.29 | $107.29 | $13.32 | 9,488 |
2016-04-13 | $107.00 | $107.64 | $107.00 | $107.64 | $13.36 | 3,408 |
2016-04-12 | $104.50 | $105.24 | $104.50 | $105.22 | $13.06 | 22,536 |
2016-04-11 | $105.85 | $105.85 | $103.96 | $103.96 | $12.90 | 14,400 |
2016-04-08 | $105.82 | $105.82 | $105.82 | $105.82 | $13.14 | 2,600 |
2016-04-07 | $105.20 | $107.36 | $105.00 | $105.00 | $13.03 | 8,272 |
2016-04-06 | $106.51 | $106.51 | $106.51 | $106.51 | $13.22 | 856 |
2016-04-05 | $105.96 | $105.96 | $105.94 | $105.94 | $13.15 | 11,160 |
2016-04-04 | $108.07 | $109.25 | $107.10 | $107.10 | $13.29 | 212,032 |
2016-04-01 | $107.65 | $109.37 | $107.65 | $109.37 | $13.58 | 29,712 |
2016-03-31 | $108.23 | $108.23 | $107.41 | $107.41 | $13.33 | 14,792 |
2016-03-30 | $107.44 | $107.67 | $107.37 | $107.67 | $13.37 | 9,304 |
2016-03-29 | $106.62 | $106.62 | $106.47 | $106.47 | $13.22 | 4,984 |
2016-03-28 | $104.68 | $105.19 | $104.68 | $105.19 | $13.06 | 7,952 |
2016-03-24 | $103.00 | $103.00 | $103.00 | $103.00 | $12.79 | 384 |
2016-03-23 | $103.78 | $103.78 | $103.00 | $103.00 | $12.79 | 4,168 |
2016-03-22 | $105.72 | $105.72 | $105.72 | $105.72 | $13.11 | 16 |
2016-03-21 | $105.62 | $105.72 | $104.92 | $105.72 | $13.11 | 40,496 |
2016-03-18 | $104.98 | $104.98 | $104.98 | $104.98 | $13.02 | 3,040 |
2016-03-17 | $104.37 | $104.37 | $104.37 | $104.37 | $12.94 | 280 |
2016-03-16 | $102.63 | $104.37 | $102.63 | $104.37 | $12.94 | 3,024 |
2016-03-15 | $104.00 | $104.00 | $104.00 | $104.00 | $12.90 | 1,280 |
2016-03-14 | $104.00 | $104.00 | $104.00 | $104.00 | $12.90 | 2,480 |
2016-03-11 | $102.68 | $102.68 | $102.68 | $102.68 | $12.74 | 1,992 |
2016-03-10 | $99.07 | $99.07 | $99.07 | $99.07 | $12.29 | 0 |
2016-03-09 | $99.10 | $99.10 | $99.07 | $99.07 | $12.29 | 1,800 |
2016-03-08 | $99.12 | $100.19 | $99.12 | $100.03 | $12.41 | 4,120 |
2016-03-07 | $100.70 | $101.47 | $100.20 | $100.20 | $12.43 | 20,208 |
2016-03-04 | $100.84 | $100.84 | $100.84 | $100.84 | $12.51 | 88 |
2016-03-03 | $99.90 | $100.84 | $99.90 | $100.84 | $12.51 | 6,712 |
2016-03-02 | $98.85 | $99.37 | $98.85 | $99.37 | $12.33 | 3,384 |
2016-03-01 | $98.95 | $98.95 | $98.95 | $98.95 | $12.27 | 1,120 |
2016-02-29 | $97.08 | $98.44 | $97.08 | $98.09 | $12.17 | 5,672 |
2016-02-26 | $97.40 | $97.40 | $96.80 | $96.80 | $12.01 | 7,616 |
2016-02-25 | $94.81 | $96.89 | $94.72 | $96.80 | $12.01 | 9,608 |
2016-02-24 | $93.69 | $95.23 | $93.69 | $95.23 | $11.81 | 3,960 |
2016-02-23 | $92.13 | $92.13 | $92.13 | $92.13 | $11.43 | 8 |
2016-02-22 | $92.13 | $92.13 | $92.13 | $92.13 | $11.43 | 1,072 |
2016-02-19 | $91.72 | $92.13 | $91.72 | $92.13 | $11.43 | 83,984 |
2016-02-18 | $92.48 | $92.48 | $92.48 | $92.48 | $11.47 | 1,448 |
2016-02-17 | $92.48 | $92.48 | $92.48 | $92.48 | $11.47 | 2,488 |
2016-02-16 | $87.40 | $87.72 | $87.37 | $87.37 | $10.84 | 11,024 |
2016-02-12 | $82.57 | $82.57 | $82.57 | $82.57 | $10.24 | 1,720 |
2016-02-11 | $82.03 | $82.57 | $81.74 | $82.57 | $10.24 | 12,976 |
2016-02-10 | $81.04 | $84.36 | $81.04 | $84.07 | $10.43 | 5,440 |
2016-02-09 | $82.00 | $83.09 | $81.84 | $81.84 | $10.15 | 4,680 |
2016-02-08 | $82.52 | $82.57 | $79.84 | $81.91 | $10.16 | 66,336 |
2016-02-05 | $86.88 | $86.88 | $84.60 | $84.64 | $10.50 | 12,528 |
2016-02-04 | $90.53 | $90.87 | $90.53 | $90.87 | $11.27 | 1,648 |
2016-02-03 | $88.28 | $91.58 | $88.28 | $90.90 | $11.27 | 19,408 |
2016-02-02 | $93.03 | $93.78 | $93.03 | $93.78 | $11.63 | 2,352 |
2016-02-01 | $91.87 | $94.88 | $91.87 | $94.88 | $11.77 | 11,616 |
2016-01-29 | $92.59 | $94.52 | $92.59 | $94.52 | $11.72 | 6,504 |
2016-01-28 | $90.68 | $91.45 | $90.68 | $91.45 | $11.34 | 5,136 |
2016-01-27 | $93.33 | $93.33 | $93.33 | $93.33 | $11.58 | 840 |
2016-01-26 | $93.66 | $93.66 | $92.58 | $93.65 | $11.62 | 5,752 |
2016-01-25 | $93.05 | $93.05 | $93.05 | $93.05 | $11.54 | 304 |
2016-01-22 | $93.05 | $93.05 | $93.05 | $93.05 | $11.54 | 6,584 |
2016-01-21 | $90.53 | $91.00 | $89.05 | $90.07 | $11.17 | 58,400 |
2016-01-20 | $88.04 | $88.78 | $84.03 | $87.98 | $10.91 | 28,800 |
2016-01-19 | $88.20 | $92.00 | $88.20 | $90.83 | $11.27 | 24,840 |
2016-01-15 | $85.64 | $90.50 | $85.63 | $88.62 | $10.99 | 22,968 |
2016-01-14 | $91.40 | $94.89 | $89.41 | $94.04 | $11.66 | 56,720 |
2016-01-13 | $96.03 | $96.03 | $92.93 | $92.93 | $11.53 | 6,160 |
2016-01-12 | $98.87 | $98.87 | $96.78 | $97.54 | $12.10 | 12,496 |
2016-01-11 | $95.60 | $96.57 | $93.90 | $96.57 | $11.98 | 436,280 |
2016-01-08 | $102.63 | $102.63 | $96.88 | $96.88 | $12.02 | 5,824 |
2016-01-07 | $98.35 | $100.47 | $97.41 | $97.42 | $12.08 | 24,344 |
2016-01-06 | $99.21 | $100.80 | $97.60 | $100.53 | $12.47 | 54,880 |
2016-01-05 | $102.89 | $103.05 | $102.84 | $102.84 | $12.76 | 3,560 |
2016-01-04 | $103.73 | $103.73 | $101.57 | $102.88 | $12.76 | 29,480 |
2015-12-31 | $108.45 | $108.45 | $106.67 | $106.68 | $13.23 | 11,152 |
2015-12-30 | $108.39 | $109.39 | $108.39 | $108.47 | $13.45 | 4,392 |
2015-12-29 | $110.00 | $110.00 | $109.05 | $109.65 | $13.60 | 10,160 |
2015-12-28 | $106.30 | $107.31 | $106.30 | $106.58 | $13.22 | 36,080 |
2015-12-24 | $106.94 | $107.75 | $106.94 | $107.75 | $13.36 | 9,848 |
2015-12-23 | $106.88 | $107.83 | $106.82 | $106.91 | $13.26 | 10,944 |
2015-12-22 | $105.50 | $106.40 | $105.50 | $106.40 | $13.20 | 94,312 |
2015-12-21 | $102.53 | $104.21 | $102.53 | $104.21 | $12.92 | 10,984 |
2015-12-18 | $105.19 | $105.24 | $103.79 | $103.80 | $12.87 | 15,336 |
2015-12-17 | $107.34 | $107.34 | $107.22 | $107.22 | $13.29 | 7,360 |
2015-12-16 | $108.73 | $109.40 | $108.73 | $109.40 | $13.56 | 6,184 |
2015-12-15 | $107.00 | $107.07 | $107.00 | $107.07 | $13.27 | 25,840 |
2015-12-14 | $104.01 | $105.00 | $103.61 | $105.00 | $13.02 | 7,320 |
2015-12-11 | $106.50 | $106.93 | $104.99 | $104.99 | $13.02 | 52,736 |
2015-12-10 | $108.00 | $109.77 | $108.00 | $109.77 | $13.61 | 3,784 |
2015-12-09 | $110.54 | $111.18 | $110.53 | $111.18 | $13.78 | 12,776 |
2015-12-08 | $110.70 | $111.00 | $110.51 | $110.51 | $13.70 | 4,416 |
2015-12-07 | $110.85 | $111.51 | $110.37 | $111.51 | $13.82 | 8,648 |
2015-12-04 | $109.86 | $112.39 | $109.79 | $112.39 | $13.93 | 18,552 |
2015-12-03 | $107.92 | $107.92 | $107.10 | $107.46 | $13.32 | 4,664 |
2015-12-02 | $114.36 | $114.36 | $109.77 | $110.27 | $13.67 | 27,512 |
2015-12-01 | $111.10 | $111.20 | $110.05 | $111.07 | $13.77 | 19,344 |
2015-11-30 | $109.00 | $109.95 | $108.85 | $109.74 | $13.60 | 73,464 |
2015-11-27 | $113.00 | $113.00 | $110.53 | $111.59 | $13.83 | 16,848 |
2015-11-25 | $110.95 | $111.99 | $110.51 | $111.86 | $13.87 | 21,224 |
2015-11-24 | $111.68 | $111.68 | $111.68 | $111.68 | $13.84 | 1,144 |
2015-11-23 | $111.47 | $111.68 | $111.41 | $111.68 | $13.84 | 11,024 |
2015-11-20 | $110.00 | $110.91 | $110.00 | $110.59 | $13.71 | 7,744 |
2015-11-19 | $108.48 | $108.48 | $108.47 | $108.47 | $13.45 | 15,376 |
2015-11-18 | $107.08 | $108.91 | $107.01 | $108.47 | $13.45 | 15,488 |
2015-11-17 | $103.01 | $103.01 | $103.01 | $103.01 | $12.77 | 1,864 |
2015-11-16 | $103.24 | $103.28 | $101.88 | $103.01 | $12.77 | 18,224 |
2015-11-13 | $108.02 | $108.02 | $102.81 | $104.08 | $12.90 | 22,688 |
2015-11-12 | $109.74 | $109.74 | $108.60 | $108.60 | $13.46 | 9,464 |
2015-11-11 | $111.32 | $111.99 | $110.89 | $110.89 | $13.75 | 26,064 |
2015-11-10 | $110.41 | $110.72 | $110.41 | $110.72 | $13.73 | 4,912 |
2015-11-09 | $111.94 | $111.94 | $108.88 | $109.24 | $13.54 | 19,328 |
2015-11-06 | $112.10 | $113.17 | $112.10 | $112.20 | $13.91 | 65,808 |
2015-11-05 | $112.75 | $112.75 | $112.07 | $112.40 | $13.93 | 22,904 |
2015-11-04 | $113.68 | $113.68 | $111.67 | $112.52 | $13.95 | 18,664 |
2015-11-03 | $113.00 | $114.08 | $112.87 | $113.75 | $14.10 | 10,680 |
2015-11-02 | $112.25 | $113.62 | $112.10 | $113.32 | $14.05 | 100,512 |
2015-10-30 | $112.15 | $112.15 | $112.15 | $112.15 | $13.90 | 2,448 |
2015-10-29 | $110.64 | $112.10 | $110.64 | $112.09 | $13.90 | 25,728 |
2015-10-28 | $112.00 | $112.00 | $110.00 | $111.52 | $13.83 | 22,120 |
2015-10-27 | $110.54 | $110.55 | $109.39 | $110.53 | $13.70 | 36,904 |
2015-10-26 | $110.97 | $111.60 | $110.85 | $111.50 | $13.82 | 323,168 |
2015-10-23 | $109.44 | $110.32 | $107.65 | $108.77 | $13.48 | 14,264 |
2015-10-22 | $107.15 | $108.15 | $107.15 | $107.69 | $13.35 | 104,368 |
2015-10-21 | $107.85 | $107.85 | $105.60 | $105.60 | $13.09 | 130,048 |
2015-10-20 | $108.05 | $108.05 | $106.60 | $106.84 | $13.24 | 68,632 |
2015-10-19 | $107.28 | $107.85 | $106.76 | $107.20 | $13.29 | 198,288 |
2015-10-16 | $104.45 | $104.45 | $104.45 | $104.45 | $12.95 | 0 |
2015-10-15 | $102.83 | $104.45 | $102.83 | $104.45 | $12.95 | 11,232 |
2015-10-14 | $103.91 | $103.91 | $102.05 | $102.05 | $12.65 | 6,616 |
2015-10-13 | $107.27 | $107.27 | $107.27 | $107.27 | $13.30 | 584 |
2015-10-12 | $106.86 | $107.27 | $106.31 | $107.27 | $13.30 | 7,432 |
2015-10-09 | $105.85 | $105.85 | $105.85 | $105.85 | $13.12 | 3,112 |
2015-10-08 | $105.43 | $105.43 | $105.43 | $105.43 | $13.07 | 1,592 |
2015-10-07 | $102.27 | $103.15 | $100.47 | $103.15 | $12.79 | 14,080 |
2015-10-06 | $101.22 | $101.90 | $101.22 | $101.90 | $12.63 | 8,808 |
2015-10-05 | $102.50 | $102.60 | $101.95 | $102.53 | $12.71 | 415,240 |
2015-10-02 | $96.00 | $96.00 | $96.00 | $96.00 | $11.90 | 512 |
2015-10-01 | $96.00 | $96.00 | $95.72 | $96.00 | $11.90 | 15,272 |
2015-09-30 | $95.10 | $96.01 | $93.80 | $95.97 | $11.90 | 126,712 |
2015-09-29 | $94.40 | $94.59 | $92.06 | $92.20 | $11.43 | 17,184 |
2015-09-28 | $96.76 | $97.25 | $92.76 | $92.93 | $11.52 | 201,160 |
2015-09-25 | $100.64 | $101.75 | $100.00 | $100.36 | $12.44 | 16,960 |
2015-09-24 | $99.80 | $99.80 | $99.80 | $99.80 | $12.37 | 456 |
2015-09-23 | $99.80 | $99.80 | $99.80 | $99.80 | $12.37 | 208 |
2015-09-22 | $103.00 | $104.01 | $99.77 | $99.80 | $12.37 | 16,824 |
2015-09-21 | $103.91 | $103.91 | $103.75 | $103.75 | $12.86 | 7,144 |
2015-09-18 | $103.26 | $103.26 | $101.87 | $101.87 | $12.63 | 31,432 |
2015-09-17 | $105.00 | $106.83 | $105.00 | $105.31 | $13.06 | 13,424 |
2015-09-16 | $103.00 | $105.21 | $103.00 | $105.20 | $13.04 | 10,872 |
2015-09-15 | $100.42 | $102.93 | $100.42 | $102.62 | $12.72 | 91,344 |
2015-09-14 | $100.75 | $100.75 | $100.75 | $100.75 | $12.49 | 1,976 |
2015-09-11 | $102.98 | $102.98 | $100.50 | $100.75 | $12.49 | 13,672 |
2015-09-10 | $100.87 | $100.87 | $100.32 | $100.32 | $12.44 | 2,496 |
2015-09-09 | $103.26 | $103.53 | $102.36 | $102.66 | $12.73 | 11,728 |
2015-09-08 | $100.42 | $102.43 | $100.20 | $102.43 | $12.70 | 5,120 |
2015-09-04 | $97.60 | $98.50 | $96.71 | $97.95 | $12.14 | 10,128 |
2015-09-03 | $101.16 | $103.37 | $99.43 | $100.07 | $12.41 | 30,744 |
2015-09-02 | $99.10 | $99.29 | $97.21 | $99.29 | $12.31 | 7,352 |
2015-09-01 | $98.38 | $98.75 | $93.97 | $95.30 | $11.81 | 65,304 |
ProShares Ultra Consumer Services (UCC) News Headlines
Recent ProShares Ultra Consumer Services (UCC) News
Similar Companies to ProShares Ultra Consumer Services (UCC) 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 | -- | -- | -- |