ProShares Ultra Consumer Goods (UGE) Exchange: NYSE ARCA
Data as of April 26, 2024
$16.63 ($0.30) 1.81%
ProShares Ultra Consumer Goods - Daily Information
Click for more stock information on ProShares Ultra Consumer Goods.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $16.28 |
Previous Close | $16.63 |
High | $16.63 |
Low | $16.28 |
Adjusted Open | $16.28 |
Previous Adjusted Close | $16.63 |
Adjusted High | $16.63 |
Adjusted Low | $16.28 |
About ProShares Ultra Consumer Goods (UGE)
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 goods sector of the U.S. equity market. Component companies include, among others, automobiles and auto parts and tires, brewers and distillers, farming and fishing, durable and non-durable household product manufacturers, cosmetic companies, food and tobacco products, clothing, accessories and footwear The Index is published under the Bloomberg ticker symbol “DJUSNC.” 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 staples, consumer discretionary and food, beverage and tobacco 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 Goods (UGE)
Historical Stock Data for ProShares Ultra Consumer Goods (UGE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $16.28 | $16.63 | $16.28 | $16.63 | $16.63 | 1,036 |
2024-04-18 | $16.29 | $16.33 | $16.23 | $16.33 | $16.33 | 1,373 |
2024-04-17 | $16.27 | $16.27 | $16.09 | $16.19 | $16.19 | 1,372 |
2024-04-16 | $16.06 | $16.08 | $16.06 | $16.08 | $16.08 | 1,686 |
2024-04-15 | $16.44 | $16.44 | $16.07 | $16.07 | $16.07 | 1,217 |
2024-04-12 | $16.24 | $16.24 | $16.19 | $16.19 | $16.19 | 561 |
2024-04-11 | $16.73 | $16.73 | $16.44 | $16.53 | $16.53 | 2,629 |
2024-04-10 | $16.41 | $16.65 | $16.41 | $16.65 | $16.65 | 1,578 |
2024-04-09 | $16.65 | $16.73 | $16.50 | $16.73 | $16.73 | 30,156 |
2024-04-08 | $16.66 | $16.66 | $16.57 | $16.57 | $16.57 | 2,118 |
2024-04-05 | $16.50 | $16.66 | $16.50 | $16.66 | $16.66 | 469 |
2024-04-04 | $16.94 | $16.94 | $16.56 | $16.61 | $16.61 | 27,881 |
2024-04-03 | $16.97 | $16.97 | $16.74 | $16.75 | $16.75 | 3,143 |
2024-04-02 | $17.10 | $17.17 | $17.09 | $17.17 | $17.17 | 9,934 |
2024-04-01 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 694 |
2024-03-28 | $17.63 | $17.63 | $17.58 | $17.60 | $17.60 | 5,152 |
2024-03-27 | $17.41 | $17.51 | $17.34 | $17.51 | $17.51 | 3,289 |
2024-03-26 | $17.22 | $17.25 | $17.21 | $17.22 | $17.22 | 1,462 |
2024-03-25 | $17.34 | $17.34 | $17.18 | $17.18 | $17.18 | 3,009 |
2024-03-22 | $17.34 | $17.34 | $17.31 | $17.31 | $17.31 | 2,441 |
2024-03-21 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 185 |
2024-03-20 | $17.39 | $17.43 | $17.32 | $17.41 | $17.41 | 4,571 |
2024-03-19 | $17.30 | $17.39 | $17.30 | $17.39 | $17.35 | 4,941 |
2024-03-18 | $17.14 | $17.31 | $17.14 | $17.24 | $17.24 | 4,416 |
2024-03-15 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 346 |
2024-03-14 | $17.10 | $17.10 | $16.95 | $17.05 | $17.05 | 1,038 |
2024-03-13 | $17.27 | $17.34 | $17.27 | $17.32 | $17.32 | 2,414 |
2024-03-12 | $17.20 | $17.34 | $17.20 | $17.29 | $17.29 | 5,444 |
2024-03-11 | $16.91 | $17.08 | $16.91 | $17.08 | $17.08 | 1,237 |
2024-03-08 | $17.17 | $17.17 | $16.80 | $16.91 | $16.91 | 6,830 |
2024-03-07 | $17.07 | $17.18 | $17.07 | $17.17 | $17.17 | 4,967 |
2024-03-06 | $16.80 | $17.02 | $16.80 | $16.99 | $16.99 | 3,444 |
2024-03-05 | $16.83 | $16.93 | $16.72 | $16.72 | $16.72 | 2,048 |
2024-03-04 | $16.49 | $16.61 | $16.49 | $16.61 | $16.61 | 1,299 |
2024-03-01 | $16.39 | $16.64 | $16.39 | $16.61 | $16.61 | 2,905 |
2024-02-29 | $16.77 | $16.77 | $16.66 | $16.66 | $16.66 | 994 |
2024-02-28 | $16.59 | $16.69 | $16.56 | $16.65 | $16.65 | 7,702 |
2024-02-27 | $16.63 | $16.64 | $16.58 | $16.64 | $16.64 | 2,502 |
2024-02-26 | $16.87 | $16.87 | $16.63 | $16.67 | $16.67 | 7,009 |
2024-02-23 | $16.86 | $16.86 | $16.81 | $16.81 | $16.81 | 1,626 |
2024-02-22 | $16.43 | $16.71 | $16.32 | $16.69 | $16.69 | 13,850 |
2024-02-21 | $16.50 | $16.58 | $16.49 | $16.57 | $16.57 | 3,737 |
2024-02-20 | $16.35 | $16.61 | $16.35 | $16.42 | $16.42 | 8,200 |
2024-02-16 | $15.95 | $16.24 | $15.95 | $16.11 | $16.11 | 3,022 |
2024-02-15 | $16.04 | $16.13 | $15.83 | $16.07 | $16.07 | 11,825 |
2024-02-14 | $15.91 | $15.91 | $15.80 | $15.90 | $15.90 | 10,960 |
2024-02-13 | $16.18 | $16.18 | $15.79 | $15.97 | $15.97 | 48,998 |
2024-02-12 | $16.10 | $16.29 | $15.99 | $16.29 | $16.29 | 67,258 |
2024-02-09 | $16.18 | $16.18 | $16.05 | $16.09 | $16.09 | 6,818 |
2024-02-08 | $16.45 | $16.45 | $16.35 | $16.38 | $16.38 | 2,292 |
2024-02-07 | $16.45 | $16.45 | $16.40 | $16.40 | $16.40 | 1,334 |
2024-02-06 | $16.36 | $16.43 | $16.35 | $16.41 | $16.41 | 3,988 |
2024-02-05 | $16.55 | $16.55 | $16.36 | $16.40 | $16.40 | 5,149 |
2024-02-02 | $16.72 | $16.72 | $16.44 | $16.60 | $16.60 | 7,434 |
2024-02-01 | $16.27 | $16.63 | $16.27 | $16.63 | $16.63 | 13,551 |
2024-01-31 | $16.30 | $16.34 | $16.04 | $16.08 | $16.08 | 3,551 |
2024-01-30 | $16.00 | $16.28 | $16.00 | $16.28 | $16.28 | 1,874 |
2024-01-29 | $16.02 | $16.09 | $16.02 | $16.09 | $16.09 | 676 |
2024-01-26 | $15.86 | $15.94 | $15.86 | $15.94 | $15.94 | 2,165 |
2024-01-25 | $15.51 | $15.74 | $15.51 | $15.74 | $15.74 | 596 |
2024-01-24 | $15.86 | $15.86 | $15.45 | $15.46 | $15.46 | 3,931 |
2024-01-23 | $15.62 | $15.86 | $15.62 | $15.86 | $15.86 | 2,689 |
2024-01-22 | $15.50 | $15.66 | $15.49 | $15.49 | $15.49 | 3,847 |
2024-01-19 | $15.62 | $15.67 | $15.61 | $15.66 | $15.66 | 1,441 |
2024-01-18 | $15.69 | $15.78 | $15.57 | $15.78 | $15.78 | 2,968 |
2024-01-17 | $15.90 | $15.90 | $15.78 | $15.80 | $15.80 | 26,034 |
2024-01-16 | $16.11 | $16.12 | $15.75 | $15.92 | $15.92 | 2,211 |
2024-01-12 | $15.95 | $16.06 | $15.95 | $16.04 | $16.04 | 1,790 |
2024-01-11 | $15.90 | $15.96 | $15.78 | $15.95 | $15.95 | 2,423 |
2024-01-10 | $16.09 | $16.09 | $15.91 | $15.95 | $15.95 | 1,610 |
2024-01-09 | $15.87 | $16.02 | $15.87 | $16.02 | $16.02 | 668 |
2024-01-08 | $15.80 | $15.95 | $15.80 | $15.95 | $15.95 | 387 |
2024-01-05 | $15.75 | $15.78 | $15.57 | $15.74 | $15.74 | 7,371 |
2024-01-04 | $15.90 | $15.90 | $15.78 | $15.85 | $15.85 | 5,638 |
2024-01-03 | $16.27 | $16.27 | $15.84 | $15.84 | $15.84 | 5,642 |
2024-01-02 | $15.81 | $16.16 | $15.77 | $16.07 | $16.07 | 10,497 |
2023-12-29 | $15.67 | $15.78 | $15.66 | $15.74 | $15.74 | 3,418 |
2023-12-28 | $15.64 | $15.75 | $15.60 | $15.74 | $15.74 | 25,332 |
2023-12-27 | $15.52 | $15.67 | $15.52 | $15.64 | $15.64 | 11,230 |
2023-12-26 | $15.33 | $15.61 | $15.31 | $15.57 | $15.57 | 3,809 |
2023-12-22 | $15.35 | $15.53 | $15.35 | $15.42 | $15.42 | 6,778 |
2023-12-21 | $15.24 | $15.24 | $15.00 | $15.21 | $15.21 | 5,155 |
2023-12-20 | $15.53 | $15.53 | $15.05 | $15.05 | $15.05 | 3,775 |
2023-12-19 | $15.70 | $15.70 | $15.61 | $15.64 | $15.55 | 2,184 |
2023-12-18 | $15.45 | $15.73 | $15.45 | $15.65 | $15.56 | 1,920 |
2023-12-15 | $15.30 | $15.38 | $15.26 | $15.36 | $15.27 | 2,456 |
2023-12-14 | $15.80 | $15.80 | $15.30 | $15.30 | $15.21 | 5,732 |
2023-12-13 | $15.18 | $15.77 | $15.18 | $15.77 | $15.68 | 5,004 |
2023-12-12 | $15.26 | $15.28 | $15.18 | $15.28 | $15.19 | 1,419 |
2023-12-11 | $15.01 | $15.19 | $15.01 | $15.19 | $15.10 | 4,976 |
2023-12-08 | $15.08 | $15.08 | $14.91 | $14.91 | $14.82 | 6,409 |
2023-12-07 | $15.03 | $15.08 | $15.03 | $15.08 | $14.99 | 8,616 |
2023-12-06 | $14.93 | $14.96 | $14.89 | $14.95 | $14.86 | 4,891 |
2023-12-05 | $15.17 | $15.23 | $15.00 | $15.00 | $14.92 | 14,437 |
2023-12-04 | $15.28 | $15.39 | $15.24 | $15.29 | $15.20 | 4,552 |
2023-12-01 | $15.11 | $15.29 | $15.11 | $15.25 | $15.17 | 7,797 |
2023-11-30 | $14.71 | $15.12 | $14.70 | $15.12 | $15.03 | 15,569 |
2023-11-29 | $15.03 | $15.03 | $14.82 | $14.83 | $14.74 | 16,559 |
2023-11-28 | $14.99 | $15.19 | $14.99 | $15.10 | $15.01 | 11,734 |
2023-11-27 | $14.97 | $15.10 | $14.96 | $14.99 | $14.90 | 3,783 |
2023-11-24 | $15.05 | $15.05 | $14.94 | $15.03 | $14.95 | 6,129 |
2023-11-22 | $14.96 | $15.00 | $14.88 | $15.00 | $14.91 | 1,200 |
2023-11-21 | $14.75 | $14.78 | $14.54 | $14.74 | $14.65 | 13,593 |
2023-11-20 | $14.63 | $14.73 | $14.59 | $14.63 | $14.55 | 7,308 |
2023-11-17 | $14.74 | $14.74 | $14.57 | $14.70 | $14.61 | 20,319 |
2023-11-16 | $14.73 | $14.75 | $14.72 | $14.72 | $14.63 | 384 |
2023-11-15 | $15.11 | $15.16 | $15.03 | $15.13 | $15.04 | 8,473 |
2023-11-14 | $14.89 | $14.89 | $14.79 | $14.88 | $14.79 | 2,290 |
2023-11-13 | $14.61 | $14.61 | $14.55 | $14.55 | $14.47 | 461 |
2023-11-10 | $14.23 | $14.52 | $14.19 | $14.52 | $14.44 | 2,050 |
2023-11-09 | $14.35 | $14.38 | $14.23 | $14.35 | $14.27 | 2,725 |
2023-11-08 | $14.50 | $14.51 | $14.31 | $14.43 | $14.34 | 5,848 |
2023-11-07 | $14.50 | $14.59 | $14.49 | $14.50 | $14.42 | 4,419 |
2023-11-06 | $14.46 | $14.60 | $14.46 | $14.50 | $14.42 | 5,529 |
2023-11-03 | $14.52 | $14.62 | $14.44 | $14.44 | $14.36 | 3,371 |
2023-11-02 | $14.23 | $14.40 | $14.12 | $14.40 | $14.32 | 4,633 |
2023-11-01 | $14.12 | $14.17 | $13.94 | $14.07 | $13.99 | 2,419 |
2023-10-31 | $13.98 | $14.07 | $13.98 | $14.06 | $13.98 | 4,278 |
2023-10-30 | $13.73 | $14.03 | $13.72 | $13.98 | $13.90 | 5,953 |
2023-10-27 | $13.86 | $13.86 | $13.56 | $13.57 | $13.57 | 5,392 |
2023-10-26 | $14.24 | $14.24 | $13.93 | $13.93 | $13.93 | 1,699 |
2023-10-25 | $13.97 | $14.20 | $13.96 | $14.13 | $14.13 | 1,162 |
2023-10-24 | $13.97 | $14.09 | $13.96 | $14.07 | $14.07 | 5,116 |
2023-10-23 | $13.73 | $13.95 | $13.72 | $13.81 | $13.81 | 5,538 |
2023-10-20 | $13.99 | $14.09 | $13.93 | $13.93 | $13.93 | 3,835 |
2023-10-19 | $14.24 | $14.25 | $13.95 | $14.01 | $14.01 | 3,300 |
2023-10-18 | $14.13 | $14.38 | $14.13 | $14.24 | $14.24 | 39,235 |
2023-10-17 | $13.98 | $14.08 | $13.95 | $14.08 | $14.08 | 2,756 |
2023-10-16 | $13.83 | $14.00 | $13.79 | $14.00 | $14.00 | 2,481 |
2023-10-13 | $13.51 | $13.77 | $13.51 | $13.68 | $13.68 | 14,300 |
2023-10-12 | $13.70 | $13.70 | $13.39 | $13.44 | $13.44 | 4,723 |
2023-10-11 | $13.80 | $13.83 | $13.66 | $13.82 | $13.82 | 5,540 |
2023-10-10 | $13.96 | $14.07 | $13.93 | $13.95 | $13.95 | 15,272 |
2023-10-09 | $13.65 | $13.67 | $13.47 | $13.67 | $13.67 | 3,536 |
2023-10-06 | $13.45 | $13.73 | $13.10 | $13.67 | $13.67 | 7,733 |
2023-10-05 | $14.27 | $14.27 | $13.82 | $13.82 | $13.82 | 821 |
2023-10-04 | $14.21 | $14.40 | $14.11 | $14.40 | $14.40 | 11,488 |
2023-10-03 | $14.43 | $14.45 | $14.13 | $14.13 | $14.13 | 58,594 |
2023-10-02 | $14.28 | $14.37 | $14.28 | $14.37 | $14.37 | 101,165 |
2023-09-29 | $14.72 | $14.72 | $14.58 | $14.58 | $14.58 | 436 |
2023-09-28 | $14.67 | $14.67 | $14.65 | $14.65 | $14.65 | 1,316 |
2023-09-27 | $14.88 | $14.88 | $14.58 | $14.58 | $14.58 | 8,781 |
2023-09-26 | $14.83 | $14.93 | $14.83 | $14.84 | $14.84 | 12,134 |
2023-09-25 | $15.18 | $15.18 | $15.05 | $15.11 | $15.11 | 981 |
2023-09-22 | $15.33 | $15.41 | $15.19 | $15.19 | $15.19 | 1,536 |
2023-09-21 | $15.59 | $15.69 | $15.34 | $15.37 | $15.37 | 1,536 |
2023-09-20 | $15.88 | $15.88 | $15.79 | $15.79 | $15.79 | 272 |
2023-09-19 | $15.74 | $15.83 | $15.62 | $15.76 | $15.76 | 1,871 |
2023-09-18 | $15.87 | $15.90 | $15.83 | $15.83 | $15.83 | 1,734 |
2023-09-15 | $16.07 | $16.07 | $15.87 | $15.88 | $15.88 | 8,685 |
2023-09-14 | $15.91 | $16.17 | $15.91 | $16.11 | $16.11 | 2,076 |
2023-09-13 | $15.81 | $15.81 | $15.72 | $15.79 | $15.79 | 543 |
2023-09-12 | $15.90 | $15.90 | $15.71 | $15.76 | $15.76 | 2,946 |
2023-09-11 | $15.68 | $16.04 | $15.68 | $15.93 | $15.93 | 2,017 |
2023-09-08 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 78 |
2023-09-07 | $15.58 | $15.75 | $15.58 | $15.72 | $15.72 | 3,818 |
2023-09-06 | $15.65 | $15.65 | $15.57 | $15.57 | $15.57 | 2,095 |
2023-09-05 | $15.94 | $15.94 | $15.66 | $15.66 | $15.66 | 1,334 |
2023-09-01 | $16.29 | $16.29 | $15.86 | $15.91 | $15.91 | 3,606 |
2023-08-31 | $16.31 | $16.37 | $16.22 | $16.22 | $16.22 | 2,458 |
2023-08-30 | $16.34 | $16.39 | $16.33 | $16.39 | $16.39 | 2,135 |
2023-08-29 | $16.15 | $16.37 | $16.11 | $16.34 | $16.34 | 2,635 |
2023-08-28 | $16.16 | $16.22 | $16.16 | $16.22 | $16.22 | 413 |
2023-08-25 | $15.90 | $16.08 | $15.90 | $16.06 | $16.06 | 1,667 |
2023-08-24 | $16.12 | $16.12 | $15.92 | $15.92 | $15.92 | 568 |
2023-08-23 | $16.12 | $16.13 | $16.07 | $16.13 | $16.13 | 1,273 |
2023-08-22 | $16.10 | $16.10 | $15.89 | $15.95 | $15.95 | 1,919 |
2023-08-21 | $16.21 | $16.32 | $16.02 | $16.17 | $16.17 | 4,689 |
2023-08-18 | $16.16 | $16.36 | $16.16 | $16.36 | $16.36 | 310 |
2023-08-17 | $16.35 | $16.35 | $16.28 | $16.28 | $16.28 | 243 |
2023-08-16 | $16.87 | $16.87 | $16.59 | $16.59 | $16.59 | 687 |
2023-08-15 | $16.81 | $16.81 | $16.64 | $16.64 | $16.64 | 1,766 |
2023-08-14 | $17.38 | $17.38 | $17.00 | $17.00 | $17.00 | 312 |
2023-08-11 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 89 |
2023-08-10 | $17.43 | $17.48 | $17.15 | $17.15 | $17.15 | 1,167 |
2023-08-09 | $17.09 | $17.33 | $17.09 | $17.19 | $17.19 | 1,985 |
2023-08-08 | $17.10 | $17.21 | $17.10 | $17.21 | $17.21 | 376 |
2023-08-07 | $17.30 | $17.41 | $17.30 | $17.41 | $17.41 | 3,801 |
2023-08-04 | $17.57 | $17.57 | $17.16 | $17.16 | $17.16 | 2,554 |
2023-08-03 | $17.50 | $17.53 | $17.48 | $17.53 | $17.53 | 1,940 |
2023-08-02 | $17.62 | $17.65 | $17.57 | $17.60 | $17.60 | 2,797 |
2023-08-01 | $17.56 | $17.79 | $17.45 | $17.47 | $17.47 | 3,230 |
2023-07-31 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 62 |
2023-07-28 | $17.84 | $17.96 | $17.78 | $17.86 | $17.86 | 2,077 |
2023-07-27 | $17.62 | $17.62 | $17.53 | $17.53 | $17.53 | 648 |
2023-07-26 | $17.69 | $17.93 | $17.66 | $17.80 | $17.80 | 2,659 |
2023-07-25 | $17.87 | $17.87 | $17.65 | $17.78 | $17.78 | 1,834 |
2023-07-24 | $17.75 | $17.84 | $17.68 | $17.83 | $17.83 | 2,621 |
2023-07-21 | $17.61 | $17.78 | $17.61 | $17.68 | $17.68 | 1,840 |
2023-07-20 | $17.20 | $17.56 | $17.20 | $17.56 | $17.56 | 10,599 |
2023-07-19 | $16.93 | $17.24 | $16.93 | $17.23 | $17.23 | 3,371 |
2023-07-18 | $16.83 | $17.10 | $16.80 | $16.99 | $16.99 | 4,930 |
2023-07-17 | $17.07 | $17.07 | $16.87 | $16.99 | $16.99 | 5,012 |
2023-07-14 | $16.95 | $17.07 | $16.95 | $17.07 | $17.07 | 2,365 |
2023-07-13 | $16.90 | $17.05 | $16.84 | $16.98 | $16.98 | 3,584 |
2023-07-12 | $16.93 | $16.93 | $16.78 | $16.82 | $16.82 | 4,901 |
2023-07-11 | $16.83 | $16.83 | $16.57 | $16.71 | $16.71 | 2,424 |
2023-07-10 | $16.71 | $16.98 | $16.67 | $16.67 | $16.67 | 2,246 |
2023-07-07 | $16.99 | $16.99 | $16.76 | $16.76 | $16.76 | 452 |
2023-07-06 | $17.00 | $17.22 | $17.00 | $17.17 | $17.17 | 3,404 |
2023-07-05 | $17.12 | $17.27 | $17.12 | $17.27 | $17.27 | 4,411 |
2023-07-03 | $16.90 | $17.35 | $16.90 | $17.34 | $17.34 | 2,292 |
2023-06-30 | $16.97 | $17.15 | $16.93 | $17.10 | $17.10 | 2,597 |
2023-06-29 | $16.60 | $16.80 | $16.60 | $16.73 | $16.73 | 8,585 |
2023-06-28 | $16.71 | $16.80 | $16.71 | $16.80 | $16.80 | 2,092 |
2023-06-27 | $16.74 | $17.10 | $16.74 | $17.07 | $17.07 | 4,491 |
2023-06-26 | $16.78 | $16.93 | $16.78 | $16.93 | $16.93 | 3,867 |
2023-06-23 | $16.99 | $16.99 | $16.90 | $16.90 | $16.90 | 853 |
2023-06-22 | $17.15 | $17.19 | $16.99 | $17.10 | $17.10 | 5,864 |
2023-06-21 | $16.78 | $17.06 | $16.78 | $16.95 | $16.95 | 2,813 |
2023-06-20 | $17.11 | $17.12 | $16.88 | $16.88 | $16.88 | 5,019 |
2023-06-16 | $17.23 | $17.24 | $17.14 | $17.14 | $17.14 | 4,320 |
2023-06-15 | $16.91 | $17.11 | $16.91 | $17.11 | $17.11 | 5,774 |
2023-06-14 | $16.74 | $16.75 | $16.66 | $16.75 | $16.75 | 3,124 |
2023-06-13 | $16.45 | $16.57 | $16.44 | $16.53 | $16.53 | 9,356 |
2023-06-12 | $16.36 | $16.42 | $16.21 | $16.39 | $16.39 | 16,995 |
2023-06-09 | $16.43 | $16.54 | $16.35 | $16.44 | $16.44 | 12,869 |
2023-06-08 | $16.28 | $16.48 | $16.27 | $16.48 | $16.48 | 1,330 |
2023-06-07 | $16.11 | $16.36 | $16.11 | $16.23 | $16.23 | 9,542 |
2023-06-06 | $16.55 | $16.55 | $16.21 | $16.33 | $16.33 | 7,340 |
2023-06-05 | $16.70 | $16.70 | $16.52 | $16.52 | $16.52 | 2,800 |
2023-06-02 | $16.57 | $16.65 | $16.40 | $16.64 | $16.64 | 48,322 |
2023-06-01 | $16.33 | $16.33 | $16.09 | $16.25 | $16.25 | 3,362 |
2023-05-31 | $16.14 | $16.49 | $16.14 | $16.34 | $16.34 | 1,162 |
2023-05-30 | $16.42 | $16.42 | $16.14 | $16.27 | $16.27 | 9,319 |
2023-05-26 | $16.63 | $16.64 | $16.57 | $16.64 | $16.64 | 3,665 |
2023-05-25 | $16.56 | $16.58 | $16.35 | $16.53 | $16.53 | 29,521 |
2023-05-24 | $17.00 | $17.00 | $16.79 | $16.79 | $16.79 | 1,138 |
2023-05-23 | $17.05 | $17.08 | $17.04 | $17.04 | $17.04 | 2,377 |
2023-05-22 | $17.34 | $17.38 | $17.31 | $17.31 | $17.31 | 6,618 |
2023-05-19 | $17.66 | $17.84 | $17.66 | $17.83 | $17.83 | 727 |
2023-05-18 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 276 |
2023-05-17 | $17.91 | $17.99 | $17.84 | $17.99 | $17.99 | 1,259 |
2023-05-16 | $18.17 | $18.24 | $18.03 | $18.03 | $18.03 | 804 |
2023-05-15 | $18.25 | $18.28 | $18.18 | $18.28 | $18.28 | 813 |
2023-05-12 | $18.35 | $18.38 | $18.26 | $18.36 | $18.36 | 6,246 |
2023-05-11 | $18.10 | $18.26 | $18.10 | $18.26 | $18.26 | 4,703 |
2023-05-10 | $18.21 | $18.23 | $18.00 | $18.17 | $18.17 | 8,033 |
2023-05-09 | $18.15 | $18.23 | $18.15 | $18.23 | $18.23 | 7,649 |
2023-05-08 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 424 |
2023-05-05 | $18.30 | $18.47 | $18.30 | $18.43 | $18.43 | 671 |
2023-05-04 | $18.08 | $18.15 | $17.97 | $18.11 | $18.11 | 4,828 |
2023-05-03 | $18.46 | $18.52 | $18.23 | $18.23 | $18.23 | 1,245 |
2023-05-02 | $18.47 | $18.54 | $18.26 | $18.54 | $18.54 | 1,306 |
2023-05-01 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 209 |
2023-04-28 | $18.57 | $18.58 | $18.40 | $18.52 | $18.52 | 784 |
2023-04-27 | $18.08 | $18.40 | $18.08 | $18.40 | $18.40 | 4,056 |
2023-04-26 | $18.04 | $18.04 | $17.98 | $18.03 | $18.03 | 1,029 |
2023-04-25 | $18.59 | $18.59 | $18.23 | $18.23 | $18.23 | 3,597 |
2023-04-24 | $18.36 | $18.39 | $18.28 | $18.32 | $18.32 | 2,654 |
2023-04-21 | $18.34 | $18.34 | $18.20 | $18.25 | $18.25 | 1,423 |
2023-04-20 | $17.91 | $17.93 | $17.91 | $17.93 | $17.93 | 540 |
2023-04-19 | $17.79 | $17.91 | $17.79 | $17.85 | $17.85 | 2,536 |
2023-04-18 | $17.83 | $17.89 | $17.83 | $17.89 | $17.89 | 747 |
2023-04-17 | $17.81 | $17.83 | $17.69 | $17.77 | $17.77 | 1,086 |
2023-04-14 | $17.67 | $17.67 | $17.59 | $17.59 | $17.59 | 681 |
2023-04-13 | $17.51 | $17.78 | $17.51 | $17.78 | $17.78 | 789 |
2023-04-12 | $17.92 | $17.92 | $17.59 | $17.59 | $17.59 | 12,728 |
2023-04-11 | $17.79 | $17.91 | $17.74 | $17.79 | $17.79 | 46,922 |
2023-04-10 | $17.70 | $17.70 | $17.53 | $17.64 | $17.64 | 122,364 |
2023-04-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 238 |
2023-04-05 | $17.76 | $17.76 | $17.67 | $17.67 | $17.67 | 1,171 |
2023-04-04 | $17.61 | $17.61 | $17.45 | $17.50 | $17.50 | 1,439 |
2023-04-03 | $17.58 | $17.69 | $17.58 | $17.59 | $17.59 | 1,140 |
2023-03-31 | $17.30 | $17.41 | $17.29 | $17.39 | $17.39 | 10,775 |
2023-03-30 | $17.13 | $17.21 | $17.10 | $17.13 | $17.13 | 2,796 |
2023-03-29 | $17.00 | $17.02 | $17.00 | $17.02 | $17.02 | 404 |
2023-03-28 | $17.02 | $17.05 | $16.85 | $16.85 | $16.85 | 1,876 |
2023-03-27 | $16.93 | $16.93 | $16.80 | $16.80 | $16.80 | 609 |
2023-03-24 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 171 |
2023-03-23 | $16.34 | $16.42 | $16.11 | $16.11 | $16.11 | 22,103 |
2023-03-22 | $16.66 | $16.66 | $16.25 | $16.25 | $16.25 | 493 |
2023-03-21 | $16.59 | $16.62 | $16.59 | $16.62 | $16.52 | 703 |
2023-03-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.55 | 8 |
2023-03-17 | $16.21 | $16.21 | $16.21 | $16.21 | $16.11 | 88 |
2023-03-16 | $16.63 | $16.63 | $16.60 | $16.60 | $16.50 | 203 |
2023-03-15 | $15.77 | $16.28 | $15.77 | $16.28 | $16.18 | 834 |
2023-03-14 | $16.27 | $16.41 | $16.27 | $16.41 | $16.31 | 349 |
2023-03-13 | $16.03 | $16.13 | $15.85 | $15.94 | $15.85 | 5,417 |
2023-03-10 | $16.08 | $16.08 | $15.86 | $15.86 | $15.76 | 1,717 |
2023-03-09 | $16.66 | $16.66 | $16.10 | $16.10 | $16.00 | 667 |
2023-03-08 | $16.65 | $16.71 | $16.65 | $16.71 | $16.61 | 139 |
2023-03-07 | $16.97 | $16.97 | $16.82 | $16.82 | $16.72 | 46,973 |
2023-03-06 | $17.49 | $17.49 | $17.30 | $17.33 | $17.23 | 142,146 |
2023-03-03 | $17.40 | $17.50 | $17.40 | $17.50 | $17.50 | 1,081 |
2023-03-02 | $16.86 | $17.09 | $16.85 | $17.09 | $17.09 | 315 |
2023-03-01 | $16.93 | $17.07 | $16.93 | $17.07 | $17.07 | 839 |
2023-02-28 | $17.27 | $17.64 | $17.27 | $17.29 | $17.29 | 1,303 |
2023-02-27 | $17.48 | $17.66 | $17.48 | $17.54 | $17.54 | 1,544 |
2023-02-24 | $17.04 | $17.20 | $16.97 | $17.20 | $17.20 | 14,624 |
2023-02-23 | $17.48 | $17.62 | $17.43 | $17.62 | $17.62 | 2,613 |
2023-02-22 | $17.49 | $17.56 | $17.49 | $17.56 | $17.56 | 225 |
2023-02-21 | $17.67 | $17.96 | $17.61 | $17.61 | $17.61 | 1,583 |
2023-02-17 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 740 |
2023-02-16 | $17.78 | $18.29 | $17.78 | $17.81 | $17.81 | 894 |
2023-02-15 | $17.91 | $18.37 | $17.91 | $18.37 | $18.37 | 7,788 |
2023-02-14 | $17.72 | $18.15 | $17.60 | $18.15 | $18.15 | 2,428 |
2023-02-13 | $17.50 | $17.93 | $17.50 | $17.89 | $17.89 | 4,507 |
2023-02-10 | $17.48 | $17.59 | $17.40 | $17.56 | $17.56 | 3,113 |
2023-02-09 | $17.88 | $17.88 | $17.68 | $17.68 | $17.68 | 5,334 |
2023-02-08 | $17.57 | $17.78 | $17.57 | $17.62 | $17.62 | 5,925 |
2023-02-07 | $17.78 | $17.82 | $17.66 | $17.82 | $17.82 | 1,291 |
2023-02-06 | $17.86 | $17.86 | $17.77 | $17.77 | $17.77 | 805 |
2023-02-03 | $18.00 | $18.20 | $17.74 | $17.78 | $17.78 | 8,275 |
2023-02-02 | $18.22 | $18.33 | $17.84 | $17.96 | $17.96 | 9,244 |
2023-02-01 | $17.69 | $17.94 | $17.69 | $17.83 | $17.83 | 537 |
2023-01-31 | $17.05 | $17.28 | $17.00 | $17.28 | $17.28 | 1,569 |
2023-01-30 | $17.13 | $17.22 | $16.71 | $16.71 | $16.71 | 4,255 |
2023-01-27 | $16.65 | $17.14 | $16.65 | $17.14 | $17.14 | 227 |
2023-01-26 | $16.62 | $16.62 | $16.56 | $16.56 | $16.56 | 146 |
2023-01-25 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 127 |
2023-01-24 | $16.06 | $16.14 | $16.06 | $16.10 | $16.10 | 1,280 |
2023-01-23 | $15.63 | $16.00 | $15.63 | $15.97 | $15.97 | 1,496 |
2023-01-20 | $15.51 | $15.58 | $15.51 | $15.58 | $15.58 | 403 |
2023-01-19 | $15.49 | $15.49 | $15.21 | $15.21 | $15.21 | 334 |
2023-01-18 | $15.63 | $15.63 | $15.53 | $15.53 | $15.53 | 145 |
2023-01-17 | $16.12 | $16.40 | $16.10 | $16.27 | $16.27 | 5,269 |
2023-01-13 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 64 |
2023-01-12 | $16.00 | $16.00 | $15.89 | $15.95 | $15.95 | 1,061 |
2023-01-11 | $15.98 | $16.02 | $15.95 | $16.02 | $16.02 | 765 |
2023-01-10 | $15.67 | $15.82 | $15.56 | $15.82 | $15.82 | 5,114 |
2023-01-09 | $16.15 | $16.15 | $15.79 | $15.83 | $15.83 | 2,294 |
2023-01-06 | $15.76 | $15.84 | $15.71 | $15.84 | $15.84 | 1,052 |
2023-01-05 | $15.06 | $15.17 | $15.06 | $15.17 | $15.17 | 1,115 |
2023-01-04 | $15.29 | $15.38 | $15.29 | $15.38 | $15.38 | 695 |
2023-01-03 | $15.25 | $15.25 | $14.81 | $15.05 | $15.05 | 1,326 |
2022-12-30 | $15.46 | $15.56 | $15.30 | $15.56 | $15.56 | 1,471 |
2022-12-29 | $15.26 | $15.62 | $15.26 | $15.55 | $15.55 | 12,103 |
2022-12-28 | $15.64 | $15.64 | $15.01 | $15.11 | $15.11 | 34,334 |
2022-12-27 | $15.41 | $15.58 | $15.32 | $15.32 | $15.32 | 6,017 |
2022-12-23 | $15.49 | $15.75 | $15.49 | $15.59 | $15.59 | 2,457 |
2022-12-22 | $15.68 | $15.68 | $15.14 | $15.55 | $15.55 | 1,060 |
2022-12-21 | $16.08 | $16.11 | $16.08 | $16.11 | $16.11 | 348 |
2022-12-20 | $15.61 | $15.80 | $15.61 | $15.67 | $15.67 | 447 |
2022-12-19 | $16.09 | $16.09 | $15.88 | $16.05 | $16.05 | 2,129 |
2022-12-16 | $16.30 | $16.30 | $16.16 | $16.24 | $16.24 | 1,233 |
2022-12-15 | $16.76 | $16.78 | $16.47 | $16.70 | $16.70 | 3,097 |
2022-12-14 | $17.39 | $17.61 | $17.00 | $17.18 | $17.18 | 3,087 |
2022-12-13 | $18.02 | $18.02 | $17.18 | $17.30 | $17.30 | 714 |
2022-12-12 | $17.27 | $17.43 | $17.27 | $17.43 | $17.43 | 778 |
2022-12-09 | $17.51 | $17.51 | $17.48 | $17.48 | $17.48 | 324 |
2022-12-08 | $17.53 | $17.56 | $17.53 | $17.56 | $17.56 | 570 |
2022-12-07 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 108 |
2022-12-06 | $17.62 | $17.62 | $17.48 | $17.48 | $17.48 | 7,069 |
2022-12-05 | $17.92 | $18.23 | $17.72 | $17.72 | $17.72 | 10,058 |
2022-12-02 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 140 |
2022-12-01 | $18.48 | $18.59 | $18.48 | $18.51 | $18.51 | 42,374 |
2022-11-30 | $17.97 | $18.33 | $17.97 | $18.33 | $18.33 | 370 |
2022-11-29 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 157 |
2022-11-28 | $17.16 | $17.45 | $17.16 | $17.38 | $17.38 | 128,714 |
2022-11-25 | $17.64 | $17.64 | $17.56 | $17.56 | $17.56 | 489 |
2022-11-23 | $17.58 | $17.58 | $17.46 | $17.57 | $17.57 | 799 |
2022-11-22 | $16.83 | $17.01 | $16.83 | $17.01 | $17.01 | 698 |
2022-11-21 | $16.64 | $16.88 | $16.64 | $16.70 | $16.70 | 2,943 |
2022-11-18 | $17.00 | $17.00 | $16.79 | $16.96 | $16.96 | 1,258 |
2022-11-17 | $16.60 | $16.78 | $16.60 | $16.78 | $16.78 | 498 |
2022-11-16 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 54 |
2022-11-15 | $17.70 | $17.70 | $17.26 | $17.26 | $17.26 | 1,907 |
2022-11-14 | $17.20 | $17.50 | $17.00 | $17.00 | $17.00 | 740 |
2022-11-11 | $16.84 | $17.46 | $16.84 | $17.46 | $17.46 | 1,715 |
2022-11-10 | $16.52 | $17.05 | $16.52 | $17.05 | $17.05 | 246 |
2022-11-09 | $16.29 | $16.29 | $15.67 | $15.67 | $15.67 | 602 |
2022-11-08 | $16.54 | $16.56 | $16.54 | $16.56 | $16.56 | 1,026 |
2022-11-07 | $17.10 | $17.10 | $16.57 | $16.66 | $16.66 | 2,710 |
2022-11-04 | $17.10 | $17.14 | $16.39 | $16.76 | $16.76 | 1,441 |
2022-11-03 | $16.30 | $16.60 | $16.30 | $16.58 | $16.58 | 629 |
2022-11-02 | $17.55 | $17.55 | $16.69 | $16.69 | $16.69 | 900 |
2022-11-01 | $17.73 | $17.73 | $17.51 | $17.62 | $17.62 | 872 |
2022-10-31 | $17.55 | $17.81 | $17.55 | $17.63 | $17.63 | 848 |
2022-10-28 | $17.43 | $17.81 | $17.43 | $17.81 | $17.81 | 264 |
2022-10-27 | $17.29 | $17.29 | $17.13 | $17.13 | $17.13 | 1,087 |
2022-10-26 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 366 |
2022-10-25 | $16.43 | $16.91 | $16.43 | $16.91 | $16.91 | 265 |
2022-10-24 | $15.85 | $16.04 | $15.56 | $16.04 | $16.04 | 1,898 |
2022-10-21 | $15.56 | $15.82 | $15.55 | $15.82 | $15.82 | 525 |
2022-10-20 | $15.58 | $15.58 | $15.27 | $15.27 | $15.27 | 484 |
2022-10-19 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 227 |
2022-10-18 | $16.28 | $16.29 | $16.16 | $16.16 | $16.16 | 1,362 |
2022-10-17 | $15.85 | $15.90 | $15.85 | $15.90 | $15.90 | 476 |
2022-10-14 | $15.44 | $15.44 | $15.09 | $15.14 | $15.14 | 1,815 |
2022-10-13 | $15.55 | $16.12 | $15.55 | $16.12 | $16.12 | 285 |
2022-10-12 | $15.36 | $15.61 | $15.36 | $15.61 | $15.61 | 219 |
2022-10-11 | $15.74 | $15.74 | $15.36 | $15.36 | $15.36 | 561 |
2022-10-10 | $15.58 | $15.58 | $15.40 | $15.48 | $15.48 | 1,148 |
2022-10-07 | $15.83 | $15.84 | $15.40 | $15.54 | $15.54 | 2,323 |
2022-10-06 | $16.79 | $16.79 | $16.40 | $16.40 | $16.40 | 273 |
2022-10-05 | $16.68 | $16.94 | $16.49 | $16.79 | $16.79 | 1,413 |
2022-10-04 | $16.90 | $17.14 | $16.90 | $17.14 | $17.14 | 640 |
2022-10-03 | $16.18 | $16.47 | $16.18 | $16.33 | $16.33 | 1,732 |
2022-09-30 | $17.04 | $17.04 | $16.46 | $16.46 | $16.46 | 492 |
2022-09-29 | $17.20 | $17.45 | $17.03 | $17.17 | $17.17 | 1,001 |
2022-09-28 | $18.17 | $18.47 | $18.14 | $18.47 | $18.47 | 439 |
2022-09-27 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 64 |
2022-09-26 | $17.99 | $18.07 | $17.99 | $18.07 | $18.07 | 213 |
2022-09-23 | $18.10 | $18.12 | $18.07 | $18.07 | $18.07 | 779 |
2022-09-22 | $19.37 | $19.38 | $18.96 | $19.16 | $19.16 | 848 |
2022-09-21 | $20.28 | $20.44 | $19.72 | $19.72 | $19.72 | 4,231 |
2022-09-20 | $20.22 | $20.22 | $20.10 | $20.17 | $20.14 | 777 |
2022-09-19 | $20.25 | $20.58 | $20.25 | $20.58 | $20.55 | 298 |
2022-09-16 | $19.97 | $20.10 | $19.76 | $20.10 | $20.07 | 2,504 |
2022-09-15 | $20.65 | $20.65 | $20.13 | $20.24 | $20.21 | 1,253 |
2022-09-14 | $20.00 | $20.37 | $20.00 | $20.36 | $20.36 | 771 |
2022-09-13 | $20.57 | $20.58 | $20.07 | $20.08 | $20.08 | 2,275 |
2022-09-12 | $21.43 | $21.60 | $21.43 | $21.60 | $21.60 | 854 |
2022-09-09 | $20.90 | $21.40 | $20.90 | $21.30 | $21.30 | 2,112 |
2022-09-08 | $19.93 | $20.54 | $19.93 | $20.54 | $20.54 | 286 |
2022-09-07 | $19.86 | $20.36 | $19.86 | $20.36 | $20.36 | 391 |
2022-09-06 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 247 |
2022-09-02 | $19.60 | $19.60 | $19.42 | $19.59 | $19.59 | 476 |
2022-09-01 | $19.80 | $20.13 | $19.40 | $20.13 | $20.13 | 22,870 |
2022-08-31 | $20.26 | $20.26 | $20.11 | $20.11 | $20.11 | 640 |
2022-08-30 | $20.19 | $20.41 | $20.10 | $20.31 | $20.31 | 1,138 |
2022-08-29 | $20.70 | $21.15 | $20.65 | $20.92 | $20.92 | 1,440 |
2022-08-26 | $22.13 | $22.13 | $21.08 | $21.08 | $21.08 | 5,167 |
2022-08-25 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 144 |
2022-08-24 | $21.85 | $22.23 | $21.85 | $22.00 | $22.00 | 1,693 |
2022-08-23 | $21.92 | $21.92 | $21.85 | $21.85 | $21.85 | 1,141 |
2022-08-22 | $22.00 | $22.00 | $21.76 | $21.77 | $21.77 | 998 |
2022-08-19 | $22.67 | $22.67 | $22.37 | $22.53 | $22.53 | 1,019 |
2022-08-18 | $23.05 | $23.05 | $22.76 | $22.97 | $22.97 | 1,011 |
2022-08-17 | $22.93 | $23.03 | $22.93 | $22.99 | $22.99 | 837 |
2022-08-16 | $23.10 | $23.50 | $23.10 | $23.32 | $23.32 | 1,669 |
2022-08-15 | $22.73 | $23.17 | $22.63 | $23.07 | $23.07 | 4,553 |
2022-08-12 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 92 |
2022-08-11 | $21.94 | $22.18 | $21.72 | $21.72 | $21.72 | 1,661 |
2022-08-10 | $21.94 | $21.95 | $21.72 | $21.95 | $21.95 | 1,064 |
2022-08-09 | $21.21 | $21.21 | $20.94 | $21.10 | $21.10 | 5,285 |
2022-08-08 | $21.72 | $21.85 | $21.46 | $21.53 | $21.53 | 2,414 |
2022-08-05 | $21.54 | $21.61 | $21.31 | $21.43 | $21.43 | 1,470 |
2022-08-04 | $22.10 | $22.15 | $22.10 | $22.15 | $22.15 | 702 |
2022-08-03 | $22.01 | $22.50 | $22.01 | $22.42 | $22.42 | 5,731 |
2022-08-02 | $22.14 | $22.15 | $21.76 | $21.76 | $21.76 | 1,618 |
2022-08-01 | $21.66 | $22.50 | $21.66 | $22.13 | $22.13 | 9,421 |
2022-07-29 | $21.27 | $21.65 | $21.27 | $21.65 | $21.65 | 1,070 |
2022-07-28 | $20.50 | $21.33 | $20.46 | $21.18 | $21.18 | 4,056 |
2022-07-27 | $20.08 | $20.60 | $19.98 | $20.60 | $20.60 | 5,100 |
2022-07-26 | $19.80 | $19.80 | $19.77 | $19.77 | $19.77 | 377 |
2022-07-25 | $20.14 | $20.17 | $20.14 | $20.14 | $20.14 | 621 |
2022-07-22 | $20.53 | $20.53 | $20.12 | $20.14 | $20.14 | 897 |
2022-07-21 | $19.17 | $20.07 | $19.17 | $20.07 | $20.07 | 491 |
2022-07-20 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 156 |
2022-07-19 | $19.11 | $19.23 | $19.11 | $19.21 | $19.21 | 413 |
2022-07-18 | $19.27 | $19.27 | $18.57 | $18.57 | $18.57 | 514 |
2022-07-15 | $18.66 | $18.67 | $18.56 | $18.63 | $18.63 | 2,355 |
2022-07-14 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 66 |
2022-07-13 | $18.35 | $18.66 | $18.35 | $18.66 | $18.66 | 600 |
2022-07-12 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 51 |
2022-07-11 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 41 |
2022-07-08 | $19.39 | $19.39 | $19.25 | $19.29 | $19.29 | 456 |
2022-07-07 | $19.04 | $19.18 | $19.04 | $19.18 | $19.18 | 314 |
2022-07-06 | $18.62 | $18.62 | $18.41 | $18.53 | $18.53 | 466 |
2022-07-05 | $18.01 | $18.62 | $18.01 | $18.62 | $18.62 | 482 |
2022-07-01 | $17.83 | $18.47 | $17.83 | $18.35 | $18.35 | 1,782 |
2022-06-30 | $17.72 | $17.92 | $17.65 | $17.92 | $17.92 | 410 |
2022-06-29 | $18.40 | $18.40 | $17.98 | $18.28 | $18.28 | 695 |
2022-06-28 | $19.55 | $19.55 | $18.38 | $18.38 | $18.38 | 2,560 |
2022-06-27 | $19.52 | $19.93 | $19.19 | $19.19 | $19.19 | 2,276 |
2022-06-24 | $19.22 | $19.41 | $19.12 | $19.41 | $19.41 | 6,353 |
2022-06-23 | $18.30 | $18.52 | $18.23 | $18.48 | $18.48 | 6,701 |
2022-06-22 | $18.01 | $18.01 | $17.93 | $17.93 | $17.93 | 616 |
2022-06-21 | $17.49 | $18.00 | $17.49 | $18.00 | $17.98 | 392 |
2022-06-17 | $16.97 | $16.97 | $16.80 | $16.80 | $16.78 | 472 |
2022-06-16 | $16.77 | $16.89 | $16.52 | $16.52 | $16.50 | 1,317 |
2022-06-15 | $17.79 | $17.81 | $17.53 | $17.81 | $17.79 | 1,692 |
2022-06-14 | $17.53 | $17.53 | $17.25 | $17.25 | $17.23 | 1,227 |
2022-06-13 | $17.96 | $17.97 | $17.44 | $17.44 | $17.42 | 993 |
2022-06-10 | $18.90 | $19.08 | $18.78 | $18.78 | $18.76 | 1,049 |
2022-06-09 | $19.91 | $19.95 | $19.47 | $19.47 | $19.45 | 1,501 |
2022-06-08 | $20.40 | $20.42 | $20.20 | $20.20 | $20.18 | 2,000 |
2022-06-07 | $20.32 | $20.53 | $20.32 | $20.53 | $20.50 | 1,711 |
2022-06-06 | $20.17 | $20.27 | $20.17 | $20.27 | $20.25 | 1,036 |
2022-06-03 | $20.27 | $20.27 | $20.00 | $20.06 | $20.04 | 837 |
2022-06-02 | $20.22 | $21.17 | $20.16 | $21.17 | $21.14 | 935 |
2022-06-01 | $20.44 | $20.62 | $20.08 | $20.39 | $20.36 | 4,234 |
2022-05-31 | $20.48 | $20.91 | $20.48 | $20.91 | $20.88 | 832 |
2022-05-27 | $20.92 | $21.14 | $20.92 | $21.14 | $21.11 | 804 |
2022-05-26 | $20.01 | $20.37 | $20.01 | $20.09 | $20.07 | 9,111 |
2022-05-25 | $18.68 | $19.15 | $18.68 | $19.11 | $19.09 | 3,005 |
2022-05-24 | $18.22 | $18.54 | $18.22 | $18.54 | $18.52 | 39,611 |
2022-05-23 | $18.74 | $18.96 | $18.74 | $18.88 | $18.86 | 131,108 |
2022-05-20 | $18.65 | $18.65 | $17.58 | $18.35 | $18.32 | 1,711 |
2022-05-19 | $18.85 | $18.90 | $18.76 | $18.76 | $18.74 | 574 |
2022-05-18 | $19.80 | $19.80 | $19.04 | $19.16 | $19.13 | 3,130 |
2022-05-17 | $21.40 | $21.60 | $21.27 | $21.60 | $21.57 | 6,193 |
2022-05-16 | $21.03 | $21.03 | $20.94 | $20.94 | $20.92 | 24,193 |
2022-05-13 | $21.45 | $21.49 | $21.35 | $21.35 | $21.32 | 716 |
2022-05-12 | $20.40 | $20.40 | $19.92 | $20.36 | $20.34 | 1,066 |
2022-05-11 | $20.57 | $20.57 | $20.05 | $20.08 | $20.06 | 923 |
2022-05-10 | $21.65 | $21.65 | $20.99 | $21.11 | $21.08 | 1,393 |
2022-05-09 | $21.90 | $21.91 | $21.32 | $21.32 | $21.29 | 4,721 |
2022-05-06 | $22.52 | $22.54 | $21.84 | $22.41 | $22.38 | 1,239 |
2022-05-05 | $23.86 | $23.86 | $22.33 | $22.87 | $22.84 | 2,073 |
2022-05-04 | $24.32 | $24.58 | $24.32 | $24.58 | $24.55 | 1,102 |
2022-05-03 | $23.43 | $23.43 | $23.29 | $23.29 | $23.26 | 7,258 |
2022-05-02 | $23.03 | $23.37 | $22.22 | $23.17 | $23.14 | 13,498 |
2022-04-29 | $24.10 | $24.12 | $23.06 | $23.06 | $23.03 | 12,214 |
2022-04-28 | $23.13 | $24.36 | $23.11 | $24.01 | $23.98 | 12,176 |
2022-04-27 | $23.72 | $23.98 | $23.52 | $23.52 | $23.49 | 1,176 |
2022-04-26 | $25.22 | $25.22 | $23.38 | $23.38 | $23.35 | 2,056 |
2022-04-25 | $25.00 | $25.44 | $24.77 | $25.44 | $25.41 | 7,800 |
2022-04-22 | $26.03 | $26.03 | $25.44 | $25.44 | $25.41 | 1,461 |
2022-04-21 | $27.00 | $27.51 | $26.13 | $26.27 | $26.24 | 6,227 |
2022-04-20 | $26.22 | $26.36 | $25.96 | $25.96 | $25.93 | 2,846 |
2022-04-19 | $25.29 | $26.22 | $25.29 | $26.17 | $26.14 | 1,856 |
2022-04-18 | $25.33 | $25.33 | $24.99 | $25.09 | $25.06 | 2,311 |
2022-04-14 | $25.19 | $25.19 | $25.19 | $25.19 | $25.16 | 101 |
2022-04-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.56 | 238 |
2022-04-12 | $25.11 | $25.40 | $24.91 | $24.91 | $24.88 | 2,936 |
2022-04-11 | $24.95 | $25.09 | $24.70 | $24.70 | $24.67 | 2,710 |
2022-04-08 | $25.35 | $25.51 | $25.26 | $25.28 | $25.25 | 3,261 |
2022-04-07 | $25.27 | $25.71 | $25.09 | $25.59 | $25.55 | 8,639 |
2022-04-06 | $25.35 | $25.36 | $24.89 | $25.27 | $25.23 | 12,871 |
2022-04-05 | $26.78 | $26.81 | $25.73 | $25.73 | $25.70 | 3,542 |
2022-04-04 | $25.98 | $26.73 | $25.74 | $26.70 | $26.67 | 18,435 |
2022-04-01 | $25.76 | $25.94 | $25.56 | $25.93 | $25.90 | 11,489 |
2022-03-31 | $26.30 | $26.30 | $25.73 | $25.73 | $25.70 | 8,744 |
2022-03-30 | $26.03 | $26.48 | $26.03 | $26.21 | $26.18 | 14,918 |
2022-03-29 | $26.67 | $26.69 | $26.12 | $26.61 | $26.58 | 46,560 |
2022-03-28 | $25.23 | $25.86 | $25.23 | $25.86 | $25.83 | 13,304 |
2022-03-25 | $24.53 | $24.65 | $24.36 | $24.65 | $24.62 | 3,798 |
2022-03-24 | $24.15 | $24.51 | $24.09 | $24.48 | $24.45 | 6,288 |
2022-03-23 | $24.44 | $24.44 | $24.15 | $24.15 | $24.12 | 3,797 |
2022-03-22 | $23.53 | $24.62 | $23.53 | $24.47 | $24.43 | 8,736 |
2022-03-21 | $23.45 | $23.45 | $23.24 | $23.27 | $23.22 | 13,040 |
2022-03-18 | $22.83 | $23.32 | $22.69 | $23.32 | $23.27 | 5,290 |
2022-03-17 | $22.10 | $22.54 | $21.86 | $22.54 | $22.50 | 3,102 |
2022-03-16 | $22.06 | $22.06 | $21.61 | $22.02 | $21.98 | 2,597 |
2022-03-15 | $20.91 | $21.23 | $20.91 | $21.23 | $21.19 | 5,265 |
2022-03-14 | $20.93 | $20.93 | $20.02 | $20.25 | $20.21 | 19,722 |
2022-03-11 | $21.78 | $21.78 | $20.63 | $20.63 | $20.59 | 2,208 |
2022-03-10 | $21.68 | $21.68 | $21.00 | $21.37 | $21.33 | 4,196 |
2022-03-09 | $22.31 | $22.50 | $22.16 | $22.16 | $22.12 | 1,309 |
2022-03-08 | $21.50 | $21.50 | $21.33 | $21.33 | $21.29 | 2,557 |
2022-03-07 | $22.77 | $22.88 | $21.79 | $21.81 | $21.77 | 27,274 |
2022-03-04 | $23.27 | $23.40 | $23.18 | $23.33 | $23.28 | 1,404 |
2022-03-03 | $24.01 | $24.01 | $23.70 | $23.70 | $23.66 | 2,823 |
2022-03-02 | $23.74 | $24.38 | $23.74 | $24.38 | $24.33 | 2,068 |
2022-03-01 | $24.23 | $24.23 | $23.71 | $23.71 | $23.66 | 2,688 |
2022-02-28 | $24.05 | $24.25 | $24.05 | $24.25 | $24.20 | 548 |
2022-02-25 | $24.00 | $24.07 | $23.98 | $24.07 | $24.02 | 1,306 |
2022-02-24 | $21.23 | $22.87 | $21.23 | $22.87 | $22.83 | 5,829 |
2022-02-23 | $23.97 | $23.97 | $22.76 | $22.76 | $22.72 | 12,732 |
2022-02-22 | $24.54 | $24.62 | $23.38 | $23.78 | $23.73 | 19,450 |
2022-02-18 | $24.63 | $24.91 | $24.63 | $24.91 | $24.86 | 28,236 |
2022-02-17 | $25.52 | $25.52 | $25.12 | $25.12 | $25.07 | 808 |
2022-02-16 | $25.63 | $25.83 | $25.39 | $25.83 | $25.78 | 511 |
2022-02-15 | $25.71 | $25.73 | $25.63 | $25.64 | $25.59 | 1,533 |
2022-02-14 | $24.40 | $25.00 | $24.40 | $24.64 | $24.59 | 3,008 |
2022-02-11 | $25.44 | $25.44 | $24.50 | $24.74 | $24.70 | 1,379 |
2022-02-10 | $26.25 | $26.25 | $25.32 | $25.52 | $25.47 | 4,667 |
2022-02-09 | $26.22 | $26.51 | $26.22 | $26.22 | $26.17 | 5,132 |
2022-02-08 | $25.24 | $26.02 | $25.24 | $26.01 | $25.95 | 10,531 |
2022-02-07 | $25.60 | $26.08 | $25.50 | $25.50 | $25.45 | 10,086 |
2022-02-04 | $25.73 | $26.00 | $25.72 | $25.72 | $25.67 | 786 |
2022-02-03 | $26.35 | $26.44 | $25.87 | $25.87 | $25.82 | 2,595 |
2022-02-02 | $26.25 | $26.43 | $26.03 | $26.41 | $26.35 | 4,075 |
2022-02-01 | $25.94 | $26.38 | $25.94 | $26.38 | $26.33 | 26,481 |
2022-01-31 | $25.45 | $26.30 | $24.63 | $26.30 | $26.24 | 3,768 |
2022-01-28 | $24.45 | $24.77 | $23.34 | $24.77 | $24.72 | 6,087 |
2022-01-27 | $25.34 | $25.78 | $24.29 | $24.31 | $24.26 | 6,454 |
2022-01-26 | $26.01 | $26.32 | $25.39 | $25.47 | $25.42 | 3,227 |
2022-01-25 | $25.52 | $26.03 | $25.50 | $25.70 | $25.65 | 2,705 |
2022-01-24 | $25.61 | $26.25 | $24.34 | $26.20 | $26.15 | 13,313 |
2022-01-21 | $27.29 | $27.29 | $26.53 | $26.53 | $26.48 | 5,160 |
2022-01-20 | $28.05 | $28.66 | $27.15 | $27.17 | $27.12 | 6,731 |
2022-01-19 | $28.33 | $28.69 | $27.76 | $27.76 | $27.71 | 3,248 |
2022-01-18 | $28.71 | $28.86 | $28.22 | $28.23 | $28.18 | 2,174 |
2022-01-14 | $29.09 | $29.09 | $28.35 | $29.07 | $29.01 | 4,737 |
2022-01-13 | $30.43 | $30.43 | $28.58 | $28.72 | $28.66 | 21,533 |
2022-01-12 | $117.37 | $119.11 | $117.19 | $119.11 | $29.72 | 9,992 |
2022-01-11 | $115.01 | $116.52 | $114.30 | $116.52 | $29.07 | 12,632 |
2022-01-10 | $114.16 | $115.43 | $111.79 | $115.43 | $28.80 | 13,036 |
2022-01-07 | $116.62 | $116.62 | $116.14 | $116.14 | $28.98 | 3,900 |
2022-01-06 | $120.34 | $120.34 | $116.93 | $118.33 | $29.53 | 8,660 |
2022-01-05 | $125.00 | $125.41 | $120.10 | $120.13 | $29.97 | 13,892 |
2022-01-04 | $125.34 | $126.31 | $123.84 | $125.20 | $31.24 | 17,492 |
2022-01-03 | $119.41 | $124.66 | $119.41 | $124.66 | $31.10 | 19,516 |
2021-12-31 | $117.92 | $118.03 | $117.65 | $117.65 | $29.35 | 5,048 |
2021-12-30 | $118.00 | $118.51 | $117.49 | $117.61 | $29.35 | 6,556 |
2021-12-29 | $118.04 | $118.75 | $118.04 | $118.72 | $29.62 | 3,824 |
2021-12-28 | $118.55 | $118.55 | $117.60 | $117.60 | $29.34 | 5,032 |
2021-12-27 | $115.75 | $118.12 | $115.75 | $117.45 | $29.30 | 12,748 |
2021-12-23 | $111.73 | $114.57 | $111.73 | $114.50 | $28.57 | 17,668 |
2021-12-22 | $108.54 | $110.98 | $108.54 | $110.98 | $27.67 | 3,312 |
2021-12-21 | $104.15 | $106.36 | $104.15 | $106.28 | $26.50 | 31,560 |
2021-12-20 | $102.25 | $103.10 | $102.25 | $103.10 | $25.71 | 22,704 |
2021-12-17 | $109.15 | $109.15 | $106.48 | $106.48 | $26.55 | 2,168 |
2021-12-16 | $110.34 | $110.34 | $108.78 | $108.78 | $27.12 | 2,012 |
2021-12-15 | $109.67 | $110.33 | $107.10 | $110.33 | $27.51 | 4,280 |
2021-12-14 | $106.99 | $108.09 | $106.99 | $108.04 | $26.94 | 6,120 |
2021-12-13 | $108.10 | $109.96 | $108.10 | $109.16 | $27.22 | 5,348 |
2021-12-10 | $107.69 | $111.42 | $107.69 | $111.42 | $27.78 | 2,336 |
2021-12-09 | $109.95 | $109.95 | $108.69 | $108.69 | $27.10 | 1,300 |
2021-12-08 | $112.00 | $112.77 | $112.00 | $112.77 | $28.12 | 4,696 |
2021-12-07 | $111.29 | $111.35 | $111.29 | $111.35 | $27.76 | 1,324 |
2021-12-06 | $106.53 | $108.34 | $106.53 | $108.34 | $27.01 | 1,520 |
2021-12-03 | $106.14 | $106.18 | $105.57 | $106.11 | $26.46 | 7,416 |
2021-12-02 | $108.98 | $108.98 | $108.71 | $108.71 | $27.10 | 1,508 |
2021-12-01 | $109.55 | $110.96 | $107.18 | $107.18 | $26.72 | 21,600 |
2021-11-30 | $113.70 | $113.70 | $109.55 | $109.55 | $27.31 | 2,628 |
2021-11-29 | $109.35 | $113.59 | $109.21 | $113.50 | $28.30 | 23,700 |
2021-11-26 | $110.19 | $110.19 | $110.19 | $110.19 | $27.47 | 688 |
2021-11-24 | $113.69 | $115.27 | $113.69 | $114.80 | $28.62 | 3,788 |
2021-11-23 | $116.96 | $116.96 | $114.72 | $115.28 | $28.74 | 9,004 |
2021-11-22 | $117.79 | $117.79 | $117.56 | $117.56 | $29.31 | 1,508 |
2021-11-19 | $115.32 | $115.87 | $115.32 | $115.87 | $28.89 | 1,484 |
2021-11-18 | $118.63 | $118.63 | $113.86 | $114.50 | $28.55 | 2,952 |
2021-11-17 | $115.10 | $116.07 | $115.10 | $115.61 | $28.83 | 4,440 |
2021-11-16 | $114.09 | $114.09 | $114.09 | $114.09 | $28.45 | 1,256 |
2021-11-15 | $113.08 | $113.08 | $110.55 | $112.04 | $27.93 | 2,564 |
2021-11-12 | $112.98 | $113.00 | $112.34 | $112.34 | $28.01 | 1,936 |
2021-11-11 | $115.00 | $115.00 | $112.77 | $113.06 | $28.19 | 6,600 |
2021-11-10 | $111.10 | $113.31 | $111.10 | $113.17 | $28.22 | 7,080 |
2021-11-09 | $115.22 | $115.22 | $111.09 | $111.09 | $27.70 | 12,488 |
2021-11-08 | $118.35 | $118.36 | $117.24 | $117.25 | $29.23 | 6,492 |
2021-11-05 | $122.09 | $122.09 | $121.55 | $121.59 | $30.32 | 5,624 |
2021-11-04 | $121.40 | $121.56 | $121.32 | $121.32 | $30.25 | 2,628 |
2021-11-03 | $116.56 | $119.89 | $116.56 | $119.89 | $29.89 | 2,076 |
2021-11-02 | $114.99 | $116.04 | $114.99 | $116.04 | $28.93 | 8,804 |
2021-11-01 | $113.25 | $117.33 | $113.18 | $117.33 | $29.25 | 5,196 |
2021-10-29 | $112.09 | $112.09 | $112.09 | $112.09 | $27.95 | 1,012 |
2021-10-28 | $109.23 | $110.03 | $109.23 | $110.03 | $27.43 | 1,772 |
2021-10-27 | $108.72 | $109.08 | $106.72 | $106.72 | $26.61 | 30,588 |
2021-10-26 | $108.01 | $110.22 | $106.53 | $107.46 | $26.79 | 13,100 |
2021-10-25 | $103.98 | $107.87 | $102.98 | $107.12 | $26.71 | 4,456 |
2021-10-22 | $101.29 | $101.96 | $101.27 | $101.93 | $25.42 | 5,048 |
2021-10-21 | $99.78 | $100.91 | $99.78 | $100.90 | $25.16 | 9,116 |
2021-10-20 | $98.63 | $99.09 | $98.00 | $98.77 | $24.63 | 5,360 |
2021-10-19 | $98.85 | $98.85 | $97.26 | $97.54 | $24.32 | 3,480 |
2021-10-18 | $98.00 | $98.51 | $98.00 | $98.29 | $24.51 | 5,012 |
2021-10-15 | $97.69 | $97.73 | $97.45 | $97.60 | $24.34 | 1,556 |
2021-10-14 | $96.00 | $96.60 | $96.00 | $96.48 | $24.06 | 2,660 |
2021-10-13 | $94.62 | $94.78 | $94.47 | $94.68 | $23.61 | 28,544 |
2021-10-12 | $93.93 | $94.14 | $93.67 | $93.67 | $23.35 | 36,440 |
2021-10-11 | $92.41 | $92.41 | $92.41 | $92.41 | $23.04 | 228 |
2021-10-08 | $92.67 | $92.67 | $92.67 | $92.67 | $23.10 | 352 |
2021-10-07 | $91.79 | $94.22 | $91.79 | $93.12 | $23.22 | 14,124 |
2021-10-06 | $89.15 | $91.15 | $89.15 | $91.15 | $22.73 | 972 |
2021-10-05 | $90.37 | $90.37 | $90.37 | $90.37 | $22.53 | 2,140 |
2021-10-04 | $89.65 | $89.65 | $89.65 | $89.65 | $22.35 | 676 |
2021-10-01 | $87.92 | $89.85 | $87.92 | $89.80 | $22.39 | 3,280 |
2021-09-30 | $91.64 | $91.68 | $89.06 | $89.06 | $22.21 | 2,660 |
2021-09-29 | $91.72 | $91.79 | $91.72 | $91.79 | $22.89 | 1,132 |
2021-09-28 | $91.29 | $91.29 | $90.49 | $90.81 | $22.64 | 5,736 |
2021-09-27 | $92.95 | $92.95 | $92.95 | $92.95 | $23.18 | 148 |
2021-09-24 | $92.46 | $92.46 | $92.46 | $92.46 | $23.05 | 980 |
2021-09-23 | $92.80 | $92.80 | $92.43 | $92.43 | $23.04 | 448 |
2021-09-22 | $91.84 | $91.84 | $91.13 | $91.13 | $22.72 | 652 |
2021-09-21 | $89.80 | $90.27 | $89.73 | $89.74 | $22.37 | 5,700 |
2021-09-20 | $92.45 | $92.45 | $89.31 | $89.65 | $22.34 | 3,636 |
2021-09-17 | $93.67 | $93.67 | $93.35 | $93.35 | $23.27 | 18,676 |
2021-09-16 | $92.70 | $93.97 | $92.70 | $93.97 | $23.42 | 2,500 |
2021-09-15 | $94.42 | $94.42 | $94.42 | $94.42 | $23.53 | 236 |
2021-09-14 | $94.09 | $94.09 | $93.54 | $93.54 | $23.31 | 9,388 |
2021-09-13 | $94.00 | $94.20 | $94.00 | $94.20 | $23.48 | 1,792 |
2021-09-10 | $94.78 | $94.78 | $93.51 | $93.52 | $23.31 | 3,696 |
2021-09-09 | $94.81 | $94.81 | $94.29 | $94.33 | $23.51 | 4,492 |
2021-09-08 | $94.55 | $94.55 | $94.55 | $94.55 | $23.56 | 468 |
2021-09-07 | $94.17 | $94.17 | $94.17 | $94.17 | $23.47 | 624 |
2021-09-03 | $94.63 | $94.86 | $94.38 | $94.86 | $23.64 | 5,712 |
2021-09-02 | $95.44 | $95.44 | $95.44 | $95.44 | $23.79 | 1,092 |
2021-09-01 | $95.00 | $95.42 | $95.00 | $95.42 | $23.78 | 1,416 |
2021-08-31 | $94.75 | $94.75 | $94.75 | $94.75 | $23.61 | 488 |
2021-08-30 | $93.28 | $94.83 | $93.28 | $94.83 | $23.63 | 2,720 |
2021-08-27 | $93.92 | $94.01 | $93.86 | $93.86 | $23.39 | 2,348 |
2021-08-26 | $92.45 | $92.45 | $92.45 | $92.45 | $23.04 | 420 |
2021-08-25 | $94.20 | $94.20 | $94.20 | $94.20 | $23.48 | 576 |
2021-08-24 | $94.23 | $94.23 | $93.72 | $93.99 | $23.43 | 2,156 |
2021-08-23 | $94.15 | $94.15 | $93.93 | $93.93 | $23.41 | 13,012 |
2021-08-20 | $92.62 | $92.83 | $92.60 | $92.71 | $23.11 | 52,612 |
2021-08-19 | $92.04 | $92.04 | $92.04 | $92.04 | $22.94 | 664 |
2021-08-18 | $92.81 | $92.81 | $92.81 | $92.81 | $23.13 | 548 |
2021-08-17 | $94.50 | $94.50 | $92.37 | $93.55 | $23.32 | 7,712 |
2021-08-16 | $95.77 | $95.77 | $95.77 | $95.77 | $23.87 | 624 |
2021-08-13 | $96.60 | $96.60 | $96.60 | $96.60 | $24.08 | 288 |
2021-08-12 | $96.20 | $96.20 | $96.20 | $96.20 | $23.98 | 456 |
2021-08-11 | $95.87 | $95.87 | $95.74 | $95.74 | $23.86 | 1,232 |
2021-08-10 | $94.50 | $95.14 | $94.50 | $95.14 | $23.71 | 2,364 |
2021-08-09 | $94.78 | $94.78 | $94.52 | $94.52 | $23.56 | 1,440 |
2021-08-06 | $94.37 | $94.37 | $93.83 | $93.83 | $23.39 | 5,092 |
2021-08-05 | $94.41 | $94.41 | $94.41 | $94.41 | $23.53 | 600 |
2021-08-04 | $93.78 | $93.78 | $93.78 | $93.78 | $23.37 | 472 |
2021-08-03 | $95.20 | $95.97 | $95.20 | $95.97 | $23.92 | 1,220 |
2021-08-02 | $96.38 | $96.38 | $95.48 | $95.48 | $23.80 | 1,260 |
2021-07-30 | $94.98 | $95.30 | $94.59 | $94.59 | $23.58 | 5,568 |
2021-07-29 | $94.72 | $94.76 | $94.42 | $94.42 | $23.53 | 8,072 |
2021-07-28 | $91.86 | $91.86 | $91.76 | $91.78 | $22.88 | 2,616 |
2021-07-27 | $93.92 | $93.92 | $92.40 | $92.40 | $23.03 | 3,124 |
2021-07-26 | $93.62 | $93.76 | $93.44 | $93.44 | $23.29 | 3,184 |
2021-07-23 | $91.65 | $92.53 | $91.65 | $92.53 | $23.06 | 1,292 |
2021-07-22 | $91.06 | $91.06 | $90.73 | $90.91 | $22.66 | 5,680 |
2021-07-21 | $91.71 | $91.71 | $91.71 | $91.71 | $22.86 | 172 |
2021-07-20 | $90.66 | $91.64 | $90.66 | $91.64 | $22.84 | 2,488 |
2021-07-19 | $89.53 | $89.53 | $89.53 | $89.53 | $22.31 | 1,116 |
2021-07-16 | $91.52 | $91.52 | $90.72 | $90.72 | $22.61 | 1,180 |
2021-07-15 | $91.53 | $91.53 | $91.53 | $91.53 | $22.81 | 372 |
2021-07-14 | $91.62 | $91.62 | $91.62 | $91.62 | $22.83 | 488 |
2021-07-13 | $92.65 | $92.65 | $91.58 | $91.58 | $22.82 | 1,860 |
2021-07-12 | $92.16 | $92.89 | $92.16 | $92.89 | $23.15 | 2,956 |
2021-07-09 | $89.91 | $91.69 | $89.91 | $91.69 | $22.85 | 1,856 |
2021-07-08 | $90.92 | $90.92 | $90.19 | $90.19 | $22.48 | 1,760 |
2021-07-07 | $91.37 | $91.37 | $90.96 | $90.96 | $22.67 | 3,004 |
2021-07-06 | $91.18 | $91.25 | $90.38 | $91.25 | $22.74 | 10,612 |
2021-07-02 | $93.18 | $93.35 | $92.98 | $92.98 | $23.17 | 2,764 |
2021-07-01 | $92.61 | $92.61 | $92.52 | $92.52 | $23.06 | 1,980 |
2021-06-30 | $92.38 | $92.38 | $92.38 | $92.38 | $23.02 | 1,188 |
2021-06-29 | $91.75 | $91.76 | $91.68 | $91.76 | $22.87 | 4,120 |
2021-06-28 | $92.29 | $92.29 | $92.12 | $92.12 | $22.96 | 5,604 |
2021-06-25 | $91.54 | $91.54 | $91.54 | $91.54 | $22.81 | 1,832 |
2021-06-24 | $89.52 | $89.75 | $89.31 | $89.32 | $22.26 | 40,148 |
2021-06-23 | $87.97 | $87.97 | $87.64 | $87.64 | $21.84 | 1,776 |
2021-06-22 | $86.70 | $86.70 | $86.70 | $86.70 | $21.61 | 880 |
2021-06-21 | $86.05 | $86.05 | $86.05 | $86.05 | $21.42 | 432 |
2021-06-18 | $85.05 | $85.05 | $84.80 | $84.80 | $21.11 | 1,568 |
2021-06-17 | $85.86 | $86.45 | $85.72 | $86.45 | $21.52 | 3,452 |
2021-06-16 | $86.23 | $86.23 | $86.23 | $86.23 | $21.47 | 372 |
2021-06-15 | $88.29 | $88.29 | $87.46 | $87.46 | $21.77 | 2,916 |
2021-06-14 | $88.58 | $88.94 | $88.40 | $88.94 | $22.14 | 6,940 |
2021-06-11 | $88.96 | $88.96 | $88.96 | $88.96 | $22.15 | 372 |
2021-06-10 | $88.34 | $88.34 | $88.34 | $88.34 | $21.99 | 172 |
2021-06-09 | $87.99 | $87.99 | $87.99 | $87.99 | $21.91 | 940 |
2021-06-08 | $89.10 | $89.11 | $89.10 | $89.11 | $22.19 | 1,172 |
2021-06-07 | $89.87 | $90.08 | $89.71 | $90.08 | $22.43 | 1,704 |
2021-06-04 | $89.53 | $89.79 | $89.34 | $89.79 | $22.35 | 2,168 |
2021-06-03 | $87.85 | $88.15 | $87.85 | $88.15 | $21.95 | 1,764 |
2021-06-02 | $87.87 | $88.56 | $87.87 | $88.56 | $22.05 | 5,876 |
2021-06-01 | $90.50 | $90.62 | $89.33 | $89.33 | $22.24 | 5,100 |
2021-05-28 | $89.81 | $89.82 | $89.81 | $89.82 | $22.36 | 2,132 |
2021-05-27 | $89.90 | $89.90 | $89.90 | $89.90 | $22.38 | 1,368 |
2021-05-26 | $88.24 | $89.67 | $88.24 | $89.29 | $22.23 | 6,548 |
2021-05-25 | $87.73 | $87.79 | $87.73 | $87.79 | $21.86 | 6,172 |
2021-05-24 | $86.65 | $87.85 | $86.65 | $87.85 | $21.87 | 12,540 |
2021-05-21 | $86.79 | $86.79 | $86.20 | $86.20 | $21.46 | 1,844 |
2021-05-20 | $85.67 | $86.45 | $85.67 | $86.40 | $21.51 | 4,516 |
2021-05-19 | $82.88 | $84.01 | $82.88 | $84.01 | $20.92 | 2,016 |
2021-05-18 | $86.45 | $86.45 | $85.61 | $85.61 | $21.31 | 4,184 |
2021-05-17 | $86.20 | $86.35 | $86.19 | $86.35 | $21.50 | 4,216 |
2021-05-14 | $86.37 | $87.30 | $86.37 | $87.30 | $21.74 | 2,872 |
2021-05-13 | $86.00 | $86.00 | $85.01 | $85.47 | $21.28 | 4,016 |
2021-05-12 | $85.43 | $85.43 | $84.08 | $84.08 | $20.93 | 12,736 |
2021-05-11 | $88.58 | $88.58 | $87.43 | $88.19 | $21.96 | 3,952 |
2021-05-10 | $92.16 | $92.16 | $90.28 | $90.28 | $22.48 | 4,564 |
2021-05-07 | $92.00 | $92.00 | $91.54 | $91.92 | $22.89 | 2,684 |
2021-05-06 | $90.35 | $90.35 | $90.35 | $90.35 | $22.49 | 1,764 |
2021-05-05 | $90.53 | $90.53 | $89.09 | $89.09 | $22.18 | 400 |
2021-05-04 | $89.09 | $89.09 | $88.26 | $88.82 | $22.11 | 3,764 |
2021-05-03 | $92.04 | $92.04 | $90.16 | $90.21 | $22.46 | 3,520 |
2021-04-30 | $90.08 | $90.32 | $90.08 | $90.32 | $22.49 | 1,184 |
2021-04-29 | $89.10 | $89.45 | $89.10 | $89.39 | $22.26 | 8,352 |
2021-04-28 | $89.62 | $89.62 | $89.05 | $89.07 | $22.17 | 1,068 |
2021-04-27 | $90.16 | $90.16 | $88.42 | $89.88 | $22.38 | 63,692 |
2021-04-26 | $91.18 | $91.18 | $91.04 | $91.04 | $22.67 | 3,908 |
2021-04-23 | $91.49 | $91.49 | $91.49 | $91.49 | $22.78 | 2,104 |
2021-04-22 | $92.19 | $92.19 | $90.63 | $90.63 | $22.56 | 6,864 |
2021-04-21 | $90.68 | $92.12 | $90.68 | $92.12 | $22.93 | 1,864 |
2021-04-20 | $89.92 | $90.27 | $89.39 | $89.80 | $22.36 | 3,576 |
2021-04-19 | $92.30 | $92.30 | $90.27 | $90.27 | $22.48 | 7,644 |
2021-04-16 | $92.30 | $92.59 | $91.56 | $92.46 | $23.02 | 4,368 |
2021-04-15 | $91.56 | $91.56 | $91.56 | $91.56 | $22.79 | 1,136 |
2021-04-14 | $90.86 | $90.86 | $90.08 | $90.08 | $22.43 | 4,224 |
2021-04-13 | $90.03 | $91.60 | $89.98 | $91.60 | $22.81 | 8,228 |
2021-04-12 | $89.86 | $89.88 | $89.82 | $89.88 | $22.38 | 5,860 |
2021-04-09 | $88.25 | $88.25 | $88.25 | $88.25 | $21.97 | 1,592 |
2021-04-08 | $88.09 | $88.24 | $88.09 | $88.24 | $21.97 | 2,784 |
2021-04-07 | $89.11 | $89.11 | $87.84 | $87.84 | $21.87 | 9,956 |
2021-04-06 | $89.52 | $89.57 | $89.08 | $89.09 | $22.18 | 5,032 |
2021-04-05 | $88.25 | $88.52 | $88.25 | $88.52 | $22.04 | 3,364 |
2021-04-01 | $86.61 | $86.61 | $85.28 | $85.29 | $21.23 | 32,440 |
2021-03-31 | $86.42 | $87.10 | $85.33 | $85.86 | $21.38 | 60,296 |
2021-03-30 | $84.01 | $84.64 | $84.01 | $84.64 | $21.07 | 1,164 |
2021-03-29 | $84.07 | $84.72 | $84.07 | $84.36 | $21.00 | 3,652 |
2021-03-26 | $82.91 | $84.02 | $82.91 | $84.02 | $20.92 | 2,564 |
2021-03-25 | $82.39 | $82.39 | $82.39 | $82.39 | $20.51 | 1,636 |
2021-03-24 | $83.01 | $83.01 | $81.07 | $81.07 | $20.18 | 1,656 |
2021-03-23 | $84.44 | $84.44 | $82.83 | $83.02 | $20.67 | 3,600 |
2021-03-22 | $84.88 | $84.88 | $84.46 | $84.46 | $21.02 | 1,904 |
2021-03-19 | $83.11 | $83.11 | $83.07 | $83.07 | $20.68 | 3,452 |
2021-03-18 | $84.36 | $84.36 | $82.63 | $82.63 | $20.57 | 4,280 |
2021-03-17 | $85.64 | $85.64 | $85.64 | $85.64 | $21.32 | 572 |
2021-03-16 | $86.10 | $86.10 | $84.09 | $84.09 | $20.93 | 8,684 |
2021-03-15 | $84.40 | $85.76 | $84.40 | $85.76 | $21.35 | 6,356 |
2021-03-12 | $83.83 | $84.13 | $83.83 | $84.13 | $20.94 | 10,488 |
2021-03-11 | $83.76 | $83.76 | $83.76 | $83.76 | $20.85 | 232 |
2021-03-10 | $81.80 | $82.17 | $81.51 | $82.17 | $20.45 | 8,212 |
2021-03-09 | $80.98 | $80.98 | $80.98 | $80.98 | $20.16 | 220 |
2021-03-08 | $78.19 | $78.19 | $76.56 | $76.56 | $19.06 | 1,332 |
2021-03-05 | $75.07 | $76.92 | $75.07 | $76.92 | $19.14 | 2,864 |
2021-03-04 | $74.45 | $74.45 | $74.45 | $74.45 | $18.53 | 3,292 |
2021-03-03 | $78.74 | $78.74 | $77.45 | $77.45 | $19.28 | 2,108 |
2021-03-02 | $80.48 | $80.48 | $80.02 | $80.02 | $19.92 | 3,392 |
2021-03-01 | $80.88 | $80.88 | $80.88 | $80.88 | $20.13 | 1,048 |
2021-02-26 | $79.60 | $79.60 | $77.50 | $77.94 | $19.40 | 7,176 |
2021-02-25 | $84.71 | $84.71 | $78.50 | $78.54 | $19.55 | 5,532 |
2021-02-24 | $83.25 | $83.66 | $83.25 | $83.66 | $20.82 | 5,060 |
2021-02-23 | $77.26 | $81.19 | $77.26 | $81.19 | $20.21 | 16,180 |
2021-02-22 | $83.25 | $83.81 | $81.68 | $81.68 | $20.33 | 17,740 |
2021-02-19 | $85.07 | $85.07 | $85.07 | $85.07 | $21.18 | 312 |
2021-02-18 | $86.63 | $86.63 | $86.63 | $86.63 | $21.56 | 1,292 |
2021-02-17 | $85.06 | $86.78 | $85.06 | $86.78 | $21.60 | 1,364 |
2021-02-16 | $86.63 | $86.63 | $86.63 | $86.63 | $21.56 | 964 |
2021-02-12 | $88.18 | $88.18 | $88.18 | $88.18 | $21.95 | 440 |
2021-02-11 | $87.51 | $87.84 | $87.51 | $87.84 | $21.86 | 5,760 |
2021-02-10 | $88.26 | $88.26 | $87.59 | $87.70 | $21.83 | 3,576 |
2021-02-09 | $89.43 | $90.07 | $89.43 | $89.81 | $22.35 | 5,808 |
2021-02-08 | $90.48 | $90.48 | $90.48 | $90.48 | $22.52 | 1,008 |
2021-02-05 | $89.24 | $89.24 | $89.24 | $89.24 | $22.21 | 1,312 |
2021-02-04 | $86.28 | $87.13 | $86.28 | $87.13 | $21.69 | 2,420 |
2021-02-03 | $86.17 | $86.47 | $85.84 | $86.34 | $21.49 | 13,808 |
2021-02-02 | $87.06 | $87.06 | $87.06 | $87.06 | $21.67 | 592 |
2021-02-01 | $84.30 | $84.30 | $84.30 | $84.30 | $20.98 | 932 |
2021-01-29 | $84.00 | $84.15 | $81.38 | $81.78 | $20.36 | 17,556 |
2021-01-28 | $85.68 | $85.68 | $85.68 | $85.68 | $21.32 | 908 |
2021-01-27 | $85.43 | $85.43 | $85.24 | $85.31 | $21.23 | 5,100 |
2021-01-26 | $89.05 | $89.55 | $88.97 | $88.97 | $22.14 | 5,088 |
2021-01-25 | $86.43 | $89.81 | $86.43 | $89.17 | $22.19 | 10,412 |
2021-01-22 | $86.99 | $87.31 | $86.99 | $87.31 | $21.73 | 2,904 |
2021-01-21 | $87.92 | $87.92 | $87.62 | $87.63 | $21.81 | 8,604 |
2021-01-20 | $88.11 | $88.11 | $88.11 | $88.11 | $21.93 | 824 |
2021-01-19 | $85.96 | $86.57 | $85.96 | $86.57 | $21.55 | 3,928 |
2021-01-15 | $85.50 | $85.87 | $85.39 | $85.39 | $21.25 | 2,756 |
2021-01-14 | $87.06 | $87.92 | $87.02 | $87.02 | $21.66 | 6,236 |
2021-01-13 | $87.90 | $87.90 | $87.90 | $87.90 | $21.88 | 5,264 |
2021-01-12 | $87.72 | $87.81 | $87.72 | $87.81 | $21.86 | 4,196 |
2021-01-11 | $89.00 | $89.00 | $86.10 | $86.10 | $21.43 | 13,916 |
2021-01-08 | $87.69 | $89.87 | $87.69 | $89.87 | $22.37 | 7,688 |
2021-01-07 | $85.62 | $86.84 | $85.62 | $86.84 | $21.61 | 1,660 |
2021-01-06 | $84.24 | $84.52 | $83.57 | $83.62 | $20.81 | 4,352 |
2021-01-05 | $81.57 | $82.32 | $81.24 | $82.32 | $20.49 | 6,616 |
2021-01-04 | $82.24 | $82.24 | $79.75 | $81.42 | $20.27 | 47,288 |
2020-12-31 | $82.24 | $82.80 | $82.24 | $82.80 | $20.61 | 1,768 |
2020-12-30 | $81.84 | $81.84 | $81.84 | $81.84 | $20.37 | 204 |
2020-12-29 | $81.26 | $81.26 | $80.14 | $80.35 | $20.00 | 2,240 |
2020-12-28 | $80.76 | $80.76 | $80.76 | $80.76 | $20.10 | 1,024 |
2020-12-24 | $80.38 | $80.38 | $80.38 | $80.38 | $20.01 | 1,388 |
2020-12-23 | $79.56 | $79.56 | $79.56 | $79.56 | $19.80 | 568 |
2020-12-22 | $77.91 | $78.51 | $77.91 | $78.51 | $19.53 | 3,380 |
2020-12-21 | $77.54 | $79.82 | $77.54 | $79.22 | $19.71 | 5,504 |
2020-12-18 | $79.39 | $80.84 | $79.39 | $80.84 | $20.11 | 2,340 |
2020-12-17 | $78.92 | $80.28 | $78.92 | $80.28 | $19.97 | 6,596 |
2020-12-16 | $77.45 | $77.97 | $77.35 | $77.85 | $19.36 | 10,756 |
2020-12-15 | $77.67 | $77.67 | $77.67 | $77.67 | $19.32 | 548 |
2020-12-14 | $77.10 | $77.10 | $77.10 | $77.10 | $19.18 | 144 |
2020-12-11 | $75.98 | $75.98 | $75.98 | $75.98 | $18.90 | 428 |
2020-12-10 | $75.52 | $76.77 | $75.52 | $76.77 | $19.09 | 5,508 |
2020-12-09 | $77.72 | $77.74 | $76.56 | $76.56 | $19.04 | 10,760 |
2020-12-08 | $77.05 | $78.35 | $77.05 | $78.35 | $19.49 | 3,484 |
2020-12-07 | $76.77 | $77.62 | $76.77 | $77.62 | $19.31 | 1,028 |
2020-12-04 | $75.12 | $75.96 | $75.12 | $75.96 | $18.89 | 5,824 |
2020-12-03 | $74.31 | $74.58 | $74.31 | $74.54 | $18.54 | 1,720 |
2020-12-02 | $72.69 | $72.88 | $72.69 | $72.88 | $18.13 | 1,932 |
2020-12-01 | $74.54 | $74.54 | $74.54 | $74.54 | $18.54 | 1,396 |
2020-11-30 | $72.69 | $72.69 | $72.69 | $72.69 | $18.08 | 1,688 |
2020-11-27 | $73.85 | $73.85 | $73.85 | $73.85 | $18.37 | 784 |
2020-11-25 | $73.38 | $73.38 | $73.38 | $73.38 | $18.25 | 916 |
2020-11-24 | $72.32 | $72.96 | $72.32 | $72.96 | $18.15 | 848 |
2020-11-23 | $70.32 | $70.85 | $70.32 | $70.65 | $17.57 | 5,224 |
2020-11-20 | $69.48 | $69.48 | $69.09 | $69.09 | $17.19 | 2,068 |
2020-11-19 | $69.61 | $69.61 | $69.61 | $69.61 | $17.31 | 712 |
2020-11-18 | $69.49 | $69.49 | $68.98 | $68.98 | $17.16 | 2,380 |
2020-11-17 | $68.34 | $69.02 | $68.26 | $68.53 | $17.05 | 11,640 |
2020-11-16 | $66.64 | $67.61 | $66.64 | $67.40 | $16.76 | 9,428 |
2020-11-13 | $65.23 | $66.59 | $65.23 | $66.59 | $16.56 | 15,096 |
2020-11-12 | $65.21 | $65.22 | $64.21 | $64.49 | $16.04 | 1,884 |
2020-11-11 | $64.93 | $66.04 | $64.88 | $65.86 | $16.38 | 7,636 |
2020-11-10 | $64.53 | $64.57 | $64.37 | $64.47 | $16.04 | 21,196 |
2020-11-09 | $66.39 | $66.39 | $63.17 | $63.17 | $15.71 | 87,824 |
2020-11-06 | $64.76 | $64.76 | $63.85 | $63.85 | $15.88 | 2,340 |
2020-11-05 | $64.70 | $64.84 | $64.61 | $64.61 | $16.07 | 10,512 |
2020-11-04 | $63.23 | $63.23 | $62.53 | $62.53 | $15.55 | 5,432 |
2020-11-03 | $60.43 | $62.22 | $60.43 | $62.22 | $15.48 | 2,836 |
2020-11-02 | $60.16 | $60.16 | $58.50 | $59.33 | $14.76 | 8,932 |
2020-10-30 | $58.39 | $58.39 | $57.24 | $57.24 | $14.24 | 14,736 |
2020-10-29 | $59.52 | $59.52 | $59.52 | $59.52 | $14.81 | 1,848 |
2020-10-28 | $60.11 | $60.17 | $58.94 | $58.95 | $14.66 | 1,796 |
2020-10-27 | $63.53 | $63.53 | $62.90 | $62.90 | $15.65 | 1,936 |
2020-10-26 | $62.82 | $63.00 | $62.48 | $62.84 | $15.63 | 14,300 |
2020-10-23 | $64.79 | $64.79 | $64.79 | $64.79 | $16.11 | 100 |
2020-10-22 | $64.52 | $64.53 | $64.52 | $64.53 | $16.05 | 812 |
2020-10-21 | $64.03 | $64.27 | $64.03 | $64.27 | $15.99 | 1,664 |
2020-10-20 | $64.52 | $64.52 | $64.52 | $64.52 | $16.05 | 1,620 |
2020-10-19 | $66.35 | $66.35 | $64.48 | $64.48 | $16.04 | 1,080 |
2020-10-16 | $67.41 | $67.41 | $66.45 | $66.45 | $16.53 | 5,156 |
2020-10-15 | $66.55 | $66.87 | $66.55 | $66.87 | $16.63 | 1,936 |
2020-10-14 | $66.92 | $67.08 | $66.92 | $67.08 | $16.69 | 2,416 |
2020-10-13 | $67.03 | $67.16 | $66.74 | $67.16 | $16.70 | 2,088 |
2020-10-12 | $67.40 | $67.69 | $67.04 | $67.04 | $16.67 | 6,704 |
2020-10-09 | $65.51 | $65.79 | $65.51 | $65.54 | $16.30 | 13,676 |
2020-10-08 | $64.47 | $64.47 | $64.42 | $64.42 | $16.02 | 3,784 |
2020-10-07 | $63.44 | $63.75 | $63.44 | $63.75 | $15.86 | 628 |
2020-10-06 | $62.24 | $62.95 | $61.74 | $61.74 | $15.36 | 10,376 |
2020-10-05 | $62.67 | $62.90 | $62.67 | $62.87 | $15.64 | 4,256 |
2020-10-02 | $61.77 | $62.00 | $61.63 | $61.63 | $15.33 | 2,416 |
2020-10-01 | $61.88 | $62.94 | $61.88 | $62.94 | $15.66 | 2,780 |
2020-09-30 | $61.44 | $61.72 | $61.20 | $61.72 | $15.35 | 5,144 |
2020-09-29 | $60.78 | $60.81 | $60.16 | $60.16 | $14.96 | 15,032 |
2020-09-28 | $61.03 | $61.18 | $60.62 | $60.77 | $15.12 | 9,872 |
2020-09-25 | $57.97 | $58.95 | $57.97 | $58.91 | $14.65 | 80,276 |
2020-09-24 | $56.78 | $57.80 | $56.78 | $57.80 | $14.38 | 3,584 |
2020-09-23 | $59.60 | $59.60 | $57.12 | $57.12 | $14.21 | 3,612 |
2020-09-22 | $58.83 | $59.80 | $58.83 | $59.71 | $14.83 | 5,096 |
2020-09-21 | $59.22 | $59.42 | $57.94 | $59.42 | $14.76 | 111,184 |
2020-09-18 | $59.38 | $60.95 | $59.22 | $60.72 | $15.09 | 19,984 |
2020-09-17 | $60.95 | $60.95 | $60.76 | $60.80 | $15.11 | 4,548 |
2020-09-16 | $62.47 | $62.47 | $62.47 | $62.47 | $15.52 | 644 |
2020-09-15 | $62.82 | $63.64 | $62.82 | $63.22 | $15.71 | 6,276 |
2020-09-14 | $60.38 | $62.25 | $60.38 | $62.25 | $15.47 | 7,556 |
2020-09-11 | $59.39 | $59.59 | $59.26 | $59.59 | $14.81 | 9,304 |
2020-09-10 | $60.71 | $61.12 | $58.89 | $58.89 | $14.63 | 21,124 |
2020-09-09 | $58.46 | $59.67 | $58.46 | $59.67 | $14.83 | 3,524 |
2020-09-08 | $59.28 | $59.28 | $56.83 | $56.87 | $14.13 | 4,244 |
2020-09-04 | $61.76 | $61.76 | $59.35 | $61.62 | $15.31 | 10,296 |
2020-09-03 | $67.45 | $67.45 | $61.51 | $61.51 | $15.28 | 7,492 |
2020-09-02 | $64.51 | $65.58 | $64.00 | $65.58 | $16.29 | 4,436 |
2020-09-01 | $64.56 | $64.56 | $63.91 | $64.22 | $15.96 | 11,380 |
2020-08-31 | $64.50 | $65.41 | $64.50 | $65.10 | $16.17 | 4,572 |
2020-08-28 | $63.39 | $63.71 | $63.03 | $63.71 | $15.83 | 6,436 |
2020-08-27 | $62.63 | $63.09 | $62.54 | $63.09 | $15.68 | 6,688 |
2020-08-26 | $61.23 | $62.46 | $61.23 | $62.46 | $15.52 | 2,360 |
2020-08-25 | $61.34 | $61.40 | $60.70 | $61.40 | $15.25 | 4,180 |
2020-08-24 | $59.99 | $61.51 | $59.99 | $61.51 | $15.28 | 3,844 |
2020-08-21 | $60.22 | $60.69 | $60.22 | $60.38 | $15.00 | 8,960 |
2020-08-20 | $59.43 | $59.93 | $59.43 | $59.93 | $14.89 | 2,092 |
2020-08-19 | $59.17 | $59.17 | $59.17 | $59.17 | $14.70 | 3,076 |
2020-08-18 | $60.15 | $60.15 | $59.77 | $59.77 | $14.85 | 2,152 |
2020-08-17 | $58.95 | $59.11 | $58.85 | $59.11 | $14.69 | 1,628 |
2020-08-14 | $57.58 | $57.58 | $57.09 | $57.37 | $14.25 | 6,136 |
2020-08-13 | $57.42 | $57.42 | $57.39 | $57.39 | $14.26 | 416 |
2020-08-12 | $57.00 | $57.00 | $57.00 | $57.00 | $14.16 | 856 |
2020-08-11 | $54.52 | $54.52 | $54.52 | $54.52 | $13.55 | 1,800 |
2020-08-10 | $55.22 | $55.45 | $55.20 | $55.31 | $13.74 | 4,156 |
2020-08-07 | $54.31 | $54.70 | $54.31 | $54.70 | $13.59 | 1,828 |
2020-08-06 | $54.19 | $54.64 | $54.19 | $54.64 | $13.58 | 1,944 |
2020-08-05 | $54.51 | $54.73 | $54.49 | $54.73 | $13.60 | 3,548 |
2020-08-04 | $53.53 | $54.23 | $53.53 | $54.23 | $13.47 | 1,544 |
2020-08-03 | $52.99 | $53.65 | $52.91 | $53.45 | $13.28 | 5,332 |
2020-07-31 | $53.00 | $53.00 | $52.50 | $52.79 | $13.12 | 2,240 |
2020-07-30 | $53.21 | $53.44 | $53.12 | $53.44 | $13.28 | 3,356 |
2020-07-29 | $53.51 | $53.83 | $53.51 | $53.71 | $13.35 | 2,172 |
2020-07-28 | $53.51 | $53.87 | $52.98 | $52.98 | $13.16 | 2,032 |
2020-07-27 | $52.63 | $53.48 | $52.63 | $53.48 | $13.29 | 1,564 |
2020-07-24 | $52.23 | $52.31 | $51.72 | $51.93 | $12.90 | 40,320 |
2020-07-23 | $53.45 | $53.92 | $52.60 | $52.60 | $13.07 | 35,588 |
2020-07-22 | $52.16 | $52.82 | $52.16 | $52.82 | $13.12 | 2,044 |
2020-07-21 | $52.58 | $52.58 | $51.72 | $51.73 | $12.85 | 55,284 |
2020-07-20 | $50.24 | $51.45 | $50.24 | $51.45 | $12.78 | 8,720 |
2020-07-17 | $51.51 | $51.51 | $50.76 | $51.12 | $12.70 | 55,360 |
2020-07-16 | $50.76 | $51.00 | $50.51 | $51.00 | $12.67 | 4,456 |
2020-07-15 | $51.88 | $51.88 | $50.95 | $51.04 | $12.68 | 3,600 |
2020-07-14 | $48.90 | $50.15 | $48.90 | $50.15 | $12.46 | 16,092 |
2020-07-13 | $50.91 | $51.17 | $48.56 | $48.56 | $12.06 | 3,804 |
2020-07-10 | $48.75 | $49.35 | $48.70 | $49.35 | $12.26 | 4,068 |
2020-07-09 | $46.81 | $47.02 | $46.75 | $46.75 | $11.62 | 6,632 |
2020-07-08 | $47.86 | $47.86 | $47.86 | $47.86 | $11.89 | 3,104 |
2020-07-07 | $47.83 | $48.16 | $47.69 | $47.69 | $11.85 | 2,156 |
2020-07-06 | $47.76 | $47.76 | $47.76 | $47.76 | $11.87 | 2,204 |
2020-07-02 | $46.43 | $46.43 | $46.16 | $46.16 | $11.47 | 4,696 |
2020-07-01 | $45.31 | $45.44 | $45.18 | $45.18 | $11.23 | 10,012 |
2020-06-30 | $45.07 | $45.07 | $45.07 | $45.07 | $11.20 | 660 |
2020-06-29 | $43.49 | $43.49 | $43.49 | $43.49 | $10.81 | 884 |
2020-06-26 | $42.67 | $43.72 | $41.88 | $41.88 | $10.41 | 24,556 |
2020-06-25 | $42.90 | $43.98 | $42.90 | $43.98 | $10.93 | 3,268 |
2020-06-24 | $43.96 | $44.04 | $42.75 | $43.27 | $10.75 | 22,064 |
2020-06-23 | $45.91 | $45.91 | $45.36 | $45.36 | $11.24 | 65,356 |
2020-06-22 | $44.98 | $45.22 | $44.98 | $45.15 | $11.19 | 94,844 |
2020-06-19 | $46.92 | $46.95 | $45.40 | $45.40 | $11.25 | 2,948 |
2020-06-18 | $45.64 | $46.19 | $45.64 | $46.06 | $11.41 | 90,132 |
2020-06-17 | $46.16 | $46.37 | $45.71 | $45.71 | $11.33 | 13,300 |
2020-06-16 | $46.27 | $46.27 | $45.60 | $45.60 | $11.30 | 3,448 |
2020-06-15 | $44.60 | $44.62 | $44.60 | $44.62 | $11.06 | 5,280 |
2020-06-12 | $42.07 | $43.30 | $42.07 | $43.30 | $10.73 | 3,360 |
2020-06-11 | $44.75 | $44.75 | $42.93 | $42.93 | $10.64 | 3,804 |
2020-06-10 | $47.40 | $47.56 | $47.36 | $47.46 | $11.76 | 13,340 |
2020-06-09 | $47.28 | $47.32 | $47.18 | $47.18 | $11.69 | 12,312 |
2020-06-08 | $47.91 | $48.36 | $47.77 | $48.36 | $11.98 | 165,260 |
2020-06-05 | $46.80 | $47.47 | $46.62 | $46.89 | $11.62 | 2,968 |
2020-06-04 | $44.60 | $45.03 | $44.60 | $44.93 | $11.13 | 5,404 |
2020-06-03 | $45.72 | $45.72 | $45.68 | $45.68 | $11.32 | 1,364 |
2020-06-02 | $44.66 | $44.66 | $44.66 | $44.66 | $11.07 | 796 |
2020-06-01 | $44.40 | $44.40 | $44.37 | $44.37 | $11.00 | 1,636 |
2020-05-29 | $42.67 | $43.31 | $42.34 | $43.31 | $10.73 | 1,680 |
2020-05-28 | $43.49 | $43.49 | $42.94 | $42.94 | $10.64 | 460 |
2020-05-27 | $42.98 | $44.17 | $42.98 | $43.03 | $10.66 | 4,652 |
2020-05-26 | $41.96 | $41.96 | $41.30 | $41.30 | $10.23 | 904 |
2020-05-22 | $40.35 | $40.35 | $40.35 | $40.35 | $10.00 | 628 |
2020-05-21 | $40.08 | $40.08 | $40.08 | $40.08 | $9.93 | 44 |
2020-05-20 | $40.38 | $40.42 | $40.20 | $40.42 | $10.02 | 3,612 |
2020-05-19 | $39.50 | $39.56 | $39.50 | $39.56 | $9.80 | 1,736 |
2020-05-18 | $40.80 | $40.80 | $40.57 | $40.57 | $10.05 | 1,228 |
2020-05-15 | $37.82 | $38.39 | $37.82 | $38.39 | $9.51 | 800 |
2020-05-14 | $37.55 | $37.76 | $37.55 | $37.76 | $9.36 | 844 |
2020-05-13 | $37.28 | $37.58 | $37.28 | $37.58 | $9.31 | 708 |
2020-05-12 | $38.99 | $38.99 | $38.99 | $38.99 | $9.66 | 212 |
2020-05-11 | $39.47 | $40.08 | $39.15 | $40.00 | $9.91 | 2,732 |
2020-05-08 | $39.90 | $40.33 | $39.90 | $40.33 | $9.99 | 1,664 |
2020-05-07 | $37.96 | $37.96 | $37.94 | $37.94 | $9.40 | 508 |
2020-05-06 | $38.26 | $38.26 | $37.96 | $37.96 | $9.41 | 5,420 |
2020-05-05 | $39.04 | $39.04 | $38.47 | $38.47 | $9.53 | 6,552 |
2020-05-04 | $37.68 | $38.05 | $37.58 | $38.05 | $9.43 | 1,896 |
2020-05-01 | $38.84 | $39.03 | $37.76 | $37.76 | $9.36 | 3,100 |
2020-04-30 | $39.90 | $40.02 | $39.80 | $39.80 | $9.86 | 4,228 |
2020-04-29 | $41.03 | $41.03 | $41.03 | $41.03 | $10.17 | 1,192 |
2020-04-28 | $40.80 | $40.80 | $40.39 | $40.39 | $10.01 | 2,680 |
2020-04-27 | $40.02 | $40.11 | $40.02 | $40.11 | $9.94 | 1,976 |
2020-04-24 | $38.05 | $38.77 | $38.05 | $38.73 | $9.60 | 4,260 |
2020-04-23 | $38.53 | $38.58 | $37.68 | $37.68 | $9.34 | 3,860 |
2020-04-22 | $37.83 | $38.28 | $37.83 | $38.28 | $9.49 | 4,344 |
2020-04-21 | $39.58 | $39.58 | $39.58 | $39.58 | $9.81 | 816 |
2020-04-20 | $40.52 | $40.75 | $39.58 | $39.58 | $9.81 | 23,184 |
2020-04-17 | $42.73 | $42.73 | $40.23 | $41.15 | $10.20 | 16,116 |
2020-04-16 | $38.90 | $39.56 | $38.66 | $39.56 | $9.80 | 11,588 |
2020-04-15 | $38.37 | $39.01 | $38.37 | $38.84 | $9.63 | 7,356 |
2020-04-14 | $39.51 | $40.39 | $39.51 | $40.39 | $10.01 | 14,104 |
2020-04-13 | $37.18 | $37.63 | $36.77 | $37.33 | $9.25 | 30,176 |
2020-04-09 | $38.86 | $38.97 | $38.16 | $38.17 | $9.46 | 67,004 |
2020-04-08 | $35.54 | $37.06 | $35.54 | $37.06 | $9.18 | 9,528 |
2020-04-07 | $37.20 | $37.25 | $35.36 | $35.46 | $8.79 | 10,272 |
2020-04-06 | $37.39 | $37.39 | $34.57 | $35.63 | $8.83 | 30,408 |
2020-04-03 | $32.16 | $32.22 | $31.74 | $32.22 | $7.98 | 9,308 |
2020-04-02 | $31.44 | $32.12 | $31.36 | $32.12 | $7.96 | 11,096 |
2020-04-01 | $31.94 | $31.94 | $30.68 | $30.75 | $7.62 | 5,092 |
2020-03-31 | $33.20 | $33.20 | $33.01 | $33.01 | $8.18 | 6,164 |
2020-03-30 | $33.14 | $34.33 | $33.14 | $34.33 | $8.51 | 2,036 |
2020-03-27 | $31.84 | $32.57 | $31.84 | $32.09 | $7.95 | 4,716 |
2020-03-26 | $31.80 | $33.25 | $31.80 | $33.25 | $8.24 | 3,912 |
2020-03-25 | $30.40 | $31.40 | $29.86 | $29.86 | $7.40 | 8,084 |
2020-03-24 | $27.91 | $28.71 | $27.37 | $28.71 | $7.09 | 19,192 |
2020-03-23 | $25.03 | $25.08 | $24.40 | $25.08 | $6.19 | 45,136 |
2020-03-20 | $29.75 | $29.90 | $26.28 | $26.28 | $6.49 | 5,652 |
2020-03-19 | $28.72 | $30.43 | $28.72 | $29.68 | $7.33 | 4,140 |
2020-03-18 | $30.93 | $30.93 | $27.93 | $29.96 | $7.40 | 36,504 |
2020-03-17 | $31.89 | $34.00 | $31.87 | $33.37 | $8.24 | 12,028 |
2020-03-16 | $30.03 | $33.30 | $30.03 | $30.57 | $7.55 | 49,708 |
2020-03-13 | $35.16 | $36.57 | $33.77 | $36.57 | $9.03 | 7,084 |
2020-03-12 | $35.08 | $36.34 | $32.67 | $32.67 | $8.07 | 11,044 |
2020-03-11 | $46.02 | $46.02 | $40.68 | $41.16 | $10.16 | 6,540 |
2020-03-10 | $42.17 | $45.27 | $42.17 | $45.27 | $11.18 | 21,904 |
2020-03-09 | $41.52 | $43.46 | $41.52 | $42.68 | $10.54 | 6,360 |
2020-03-06 | $46.94 | $48.33 | $46.94 | $48.33 | $11.93 | 1,424 |
2020-03-05 | $50.41 | $50.41 | $49.56 | $49.56 | $12.24 | 19,196 |
2020-03-04 | $49.73 | $52.41 | $49.73 | $52.41 | $12.94 | 2,736 |
2020-03-03 | $49.30 | $49.96 | $48.34 | $48.34 | $11.93 | 6,044 |
2020-03-02 | $47.72 | $49.40 | $46.96 | $49.40 | $12.20 | 148,072 |
2020-02-28 | $42.51 | $44.99 | $42.47 | $44.81 | $11.06 | 20,188 |
2020-02-27 | $49.79 | $49.87 | $47.06 | $47.06 | $11.62 | 4,240 |
2020-02-26 | $51.50 | $51.50 | $51.17 | $51.17 | $12.63 | 1,992 |
2020-02-25 | $53.01 | $53.05 | $51.92 | $51.92 | $12.82 | 12,376 |
2020-02-24 | $55.02 | $55.78 | $54.59 | $54.59 | $13.48 | 6,760 |
2020-02-21 | $58.05 | $58.05 | $58.05 | $58.05 | $14.33 | 116 |
2020-02-20 | $58.03 | $58.51 | $58.03 | $58.51 | $14.45 | 1,424 |
2020-02-19 | $58.43 | $58.43 | $58.43 | $58.43 | $14.43 | 1,680 |
2020-02-18 | $58.30 | $58.30 | $57.83 | $57.83 | $14.28 | 676 |
2020-02-14 | $58.12 | $58.18 | $58.02 | $58.18 | $14.36 | 4,032 |
2020-02-13 | $57.03 | $57.97 | $57.03 | $57.97 | $14.31 | 2,976 |
2020-02-12 | $57.45 | $57.55 | $57.45 | $57.55 | $14.21 | 1,476 |
2020-02-11 | $57.41 | $57.41 | $57.30 | $57.30 | $14.15 | 1,036 |
2020-02-10 | $57.00 | $57.30 | $57.00 | $57.30 | $14.15 | 2,488 |
2020-02-07 | $56.83 | $56.83 | $56.59 | $56.59 | $13.97 | 444 |
2020-02-06 | $57.40 | $57.40 | $56.97 | $56.97 | $14.07 | 1,940 |
2020-02-05 | $56.76 | $56.76 | $56.52 | $56.52 | $13.95 | 4,912 |
2020-02-04 | $57.78 | $57.87 | $56.98 | $56.98 | $14.07 | 8,736 |
2020-02-03 | $56.00 | $56.00 | $55.43 | $55.51 | $13.71 | 10,876 |
2020-01-31 | $55.12 | $55.12 | $54.21 | $54.21 | $13.38 | 1,816 |
2020-01-30 | $54.92 | $55.53 | $54.92 | $55.53 | $13.71 | 1,604 |
2020-01-29 | $54.43 | $54.43 | $54.43 | $54.43 | $13.44 | 408 |
2020-01-28 | $54.61 | $54.78 | $54.61 | $54.78 | $13.52 | 2,116 |
2020-01-27 | $53.53 | $54.57 | $53.53 | $54.30 | $13.41 | 9,136 |
2020-01-24 | $55.82 | $55.82 | $54.90 | $55.25 | $13.64 | 5,856 |
2020-01-23 | $56.16 | $56.16 | $56.16 | $56.16 | $13.87 | 4,148 |
2020-01-22 | $56.57 | $56.57 | $56.48 | $56.49 | $13.95 | 2,712 |
2020-01-21 | $55.63 | $56.22 | $55.59 | $56.22 | $13.88 | 3,780 |
2020-01-17 | $55.84 | $55.94 | $55.84 | $55.94 | $13.81 | 1,584 |
2020-01-16 | $55.60 | $55.60 | $55.60 | $55.60 | $13.73 | 1,624 |
2020-01-15 | $55.20 | $55.23 | $55.07 | $55.12 | $13.61 | 6,364 |
2020-01-14 | $54.67 | $54.67 | $54.61 | $54.61 | $13.48 | 2,584 |
2020-01-13 | $53.66 | $54.34 | $53.66 | $54.34 | $13.42 | 18,188 |
2020-01-10 | $53.17 | $53.17 | $53.17 | $53.17 | $13.13 | 900 |
2020-01-09 | $53.32 | $53.33 | $53.32 | $53.33 | $13.17 | 928 |
2020-01-08 | $53.22 | $53.36 | $53.08 | $53.08 | $13.11 | 7,196 |
2020-01-07 | $52.46 | $52.46 | $52.46 | $52.46 | $12.95 | 68 |
2020-01-06 | $52.84 | $52.95 | $52.84 | $52.95 | $13.07 | 860 |
2020-01-03 | $52.73 | $52.74 | $52.73 | $52.73 | $13.02 | 2,080 |
2020-01-02 | $52.80 | $52.91 | $52.59 | $52.91 | $13.06 | 3,868 |
2019-12-31 | $53.29 | $53.29 | $53.29 | $53.29 | $13.16 | 72 |
2019-12-30 | $53.06 | $53.06 | $53.06 | $53.06 | $13.10 | 436 |
2019-12-27 | $53.66 | $53.77 | $53.66 | $53.77 | $13.28 | 3,080 |
2019-12-26 | $53.50 | $53.50 | $53.30 | $53.33 | $13.17 | 2,604 |
2019-12-24 | $53.28 | $53.28 | $53.28 | $53.28 | $13.15 | 428 |
2019-12-23 | $53.28 | $53.28 | $53.28 | $53.28 | $13.13 | 2,472 |
2019-12-20 | $53.45 | $53.65 | $53.45 | $53.65 | $13.22 | 1,256 |
2019-12-19 | $51.20 | $53.07 | $51.20 | $52.82 | $13.01 | 22,956 |
2019-12-18 | $52.53 | $52.53 | $52.53 | $52.53 | $12.94 | 408 |
2019-12-17 | $52.21 | $52.21 | $52.21 | $52.21 | $12.86 | 676 |
2019-12-16 | $52.32 | $52.32 | $52.32 | $52.32 | $12.89 | 624 |
2019-12-13 | $51.36 | $51.74 | $51.24 | $51.74 | $12.75 | 8,676 |
2019-12-12 | $51.50 | $51.61 | $51.50 | $51.54 | $12.70 | 5,932 |
2019-12-11 | $51.22 | $51.22 | $51.22 | $51.22 | $12.62 | 540 |
2019-12-10 | $51.10 | $51.11 | $50.85 | $50.85 | $12.53 | 1,608 |
2019-12-09 | $51.14 | $51.14 | $51.14 | $51.14 | $12.60 | 68 |
2019-12-06 | $50.97 | $50.97 | $50.97 | $50.97 | $12.56 | 4 |
2019-12-05 | $50.22 | $50.54 | $50.22 | $50.54 | $12.45 | 404 |
2019-12-04 | $50.02 | $50.28 | $49.95 | $50.23 | $12.37 | 8,880 |
2019-12-03 | $49.24 | $49.43 | $49.22 | $49.43 | $12.18 | 1,868 |
2019-12-02 | $49.84 | $49.84 | $49.84 | $49.84 | $12.28 | 12 |
2019-11-29 | $50.06 | $50.06 | $49.77 | $49.77 | $12.26 | 1,940 |
2019-11-27 | $49.96 | $49.96 | $49.96 | $49.96 | $12.31 | 1,320 |
2019-11-26 | $49.63 | $49.63 | $49.63 | $49.63 | $12.23 | 772 |
2019-11-25 | $48.84 | $48.93 | $48.79 | $48.93 | $12.05 | 3,260 |
2019-11-22 | $48.44 | $48.44 | $48.44 | $48.44 | $11.93 | 28 |
2019-11-21 | $48.58 | $48.58 | $48.39 | $48.39 | $11.92 | 608 |
2019-11-20 | $49.00 | $49.00 | $49.00 | $49.00 | $12.07 | 16 |
2019-11-19 | $49.24 | $49.24 | $49.01 | $49.03 | $12.08 | 2,548 |
2019-11-18 | $49.25 | $49.25 | $49.18 | $49.18 | $12.12 | 52,364 |
2019-11-15 | $48.71 | $48.80 | $48.71 | $48.80 | $12.02 | 1,148 |
2019-11-14 | $48.35 | $48.55 | $48.35 | $48.51 | $11.95 | 63,060 |
2019-11-13 | $48.43 | $48.43 | $48.43 | $48.43 | $11.93 | 428 |
2019-11-12 | $47.95 | $47.95 | $47.95 | $47.95 | $11.81 | 448 |
2019-11-11 | $47.88 | $47.96 | $47.88 | $47.96 | $11.82 | 400 |
2019-11-08 | $47.89 | $48.11 | $47.89 | $48.11 | $11.85 | 2,468 |
2019-11-07 | $47.97 | $47.97 | $47.97 | $47.97 | $11.82 | 92 |
2019-11-06 | $47.88 | $48.22 | $47.85 | $48.22 | $11.88 | 1,844 |
2019-11-05 | $47.87 | $47.88 | $47.81 | $47.81 | $11.78 | 1,284 |
2019-11-04 | $48.41 | $48.41 | $47.76 | $47.76 | $11.77 | 1,908 |
2019-11-01 | $48.47 | $48.47 | $48.36 | $48.36 | $11.91 | 1,648 |
2019-10-31 | $47.89 | $48.01 | $47.89 | $48.01 | $11.83 | 3,260 |
2019-10-30 | $48.02 | $48.50 | $48.02 | $48.50 | $11.95 | 8,168 |
2019-10-29 | $48.10 | $48.10 | $48.10 | $48.10 | $11.85 | 380 |
2019-10-28 | $48.05 | $48.05 | $48.05 | $48.05 | $11.84 | 236 |
2019-10-25 | $48.28 | $48.52 | $48.28 | $48.43 | $11.93 | 2,844 |
2019-10-24 | $48.56 | $48.56 | $48.56 | $48.56 | $11.96 | 288 |
2019-10-23 | $48.13 | $48.22 | $48.13 | $48.22 | $11.88 | 416 |
2019-10-22 | $47.94 | $48.13 | $47.94 | $47.98 | $11.82 | 924 |
2019-10-21 | $47.91 | $47.99 | $47.73 | $47.99 | $11.82 | 4,572 |
2019-10-18 | $47.76 | $47.76 | $47.76 | $47.76 | $11.77 | 464 |
2019-10-17 | $47.49 | $47.49 | $47.46 | $47.46 | $11.69 | 1,336 |
2019-10-16 | $46.73 | $46.99 | $46.73 | $46.99 | $11.58 | 1,984 |
2019-10-15 | $46.74 | $46.84 | $46.74 | $46.84 | $11.54 | 3,528 |
2019-10-14 | $46.87 | $46.87 | $46.87 | $46.87 | $11.55 | 312 |
2019-10-11 | $47.34 | $47.34 | $47.09 | $47.09 | $11.60 | 4,400 |
2019-10-10 | $46.61 | $46.61 | $46.61 | $46.61 | $11.48 | 16 |
2019-10-09 | $46.33 | $46.33 | $46.33 | $46.33 | $11.41 | 156 |
2019-10-08 | $45.72 | $45.72 | $45.72 | $45.72 | $11.26 | 8 |
2019-10-07 | $46.89 | $46.90 | $46.89 | $46.90 | $11.55 | 2,096 |
2019-10-04 | $47.03 | $47.37 | $47.03 | $47.37 | $11.67 | 2,796 |
2019-10-03 | $46.18 | $46.18 | $46.09 | $46.10 | $11.36 | 16,584 |
2019-10-02 | $45.53 | $45.53 | $45.53 | $45.53 | $11.22 | 772 |
2019-10-01 | $47.45 | $47.45 | $47.45 | $47.45 | $11.69 | 212 |
2019-09-30 | $48.09 | $48.09 | $47.87 | $47.87 | $11.79 | 51,648 |
2019-09-27 | $47.69 | $47.69 | $46.86 | $47.23 | $11.64 | 4,804 |
2019-09-26 | $47.32 | $47.48 | $47.32 | $47.48 | $11.70 | 412 |
2019-09-25 | $46.97 | $46.97 | $46.97 | $46.97 | $11.57 | 24 |
2019-09-24 | $47.05 | $47.05 | $46.47 | $46.49 | $11.43 | 3,292 |
2019-09-23 | $46.34 | $46.70 | $46.34 | $46.58 | $11.46 | 6,276 |
2019-09-20 | $46.90 | $46.90 | $46.39 | $46.39 | $11.41 | 1,824 |
2019-09-19 | $46.86 | $46.86 | $46.65 | $46.65 | $11.47 | 656 |
2019-09-18 | $46.82 | $46.82 | $46.10 | $46.72 | $11.49 | 3,004 |
2019-09-17 | $46.68 | $46.77 | $46.68 | $46.77 | $11.50 | 516 |
2019-09-16 | $46.81 | $46.81 | $46.47 | $46.47 | $11.43 | 1,076 |
2019-09-13 | $48.12 | $48.12 | $47.39 | $47.39 | $11.65 | 2,024 |
2019-09-12 | $48.11 | $48.11 | $47.92 | $47.95 | $11.79 | 3,076 |
2019-09-11 | $47.52 | $47.52 | $47.52 | $47.52 | $11.69 | 112 |
2019-09-10 | $46.85 | $46.85 | $46.85 | $46.85 | $11.52 | 8 |
2019-09-09 | $47.30 | $47.36 | $47.30 | $47.36 | $11.65 | 1,956 |
2019-09-06 | $47.10 | $47.24 | $47.10 | $47.19 | $11.61 | 1,936 |
2019-09-05 | $47.11 | $47.11 | $46.88 | $46.88 | $11.53 | 848 |
2019-09-04 | $45.30 | $46.54 | $45.30 | $46.54 | $11.45 | 2,460 |
2019-09-03 | $44.69 | $45.53 | $44.59 | $45.45 | $11.18 | 1,856 |
2019-08-30 | $45.69 | $45.69 | $45.23 | $45.34 | $11.15 | 1,212 |
2019-08-29 | $45.46 | $45.46 | $45.15 | $45.34 | $11.15 | 2,964 |
2019-08-28 | $44.27 | $44.99 | $44.27 | $44.99 | $11.06 | 7,620 |
2019-08-27 | $44.58 | $44.58 | $44.10 | $44.12 | $10.85 | 3,204 |
2019-08-26 | $43.74 | $44.53 | $43.74 | $44.53 | $10.95 | 3,400 |
2019-08-23 | $44.97 | $44.97 | $43.41 | $43.41 | $10.68 | 2,040 |
2019-08-22 | $45.76 | $45.91 | $45.76 | $45.84 | $11.27 | 4,720 |
2019-08-21 | $45.39 | $45.44 | $45.36 | $45.44 | $11.17 | 892 |
2019-08-20 | $45.25 | $45.25 | $44.93 | $44.93 | $11.05 | 5,752 |
2019-08-19 | $45.53 | $45.83 | $45.53 | $45.83 | $11.27 | 4,784 |
2019-08-16 | $44.36 | $44.85 | $44.32 | $44.85 | $11.03 | 3,284 |
2019-08-15 | $43.55 | $43.75 | $43.25 | $43.70 | $10.75 | 4,216 |
2019-08-14 | $44.25 | $44.43 | $43.33 | $43.43 | $10.68 | 6,504 |
2019-08-13 | $45.45 | $45.74 | $45.05 | $45.14 | $11.10 | 3,204 |
2019-08-12 | $44.12 | $44.43 | $44.09 | $44.35 | $10.91 | 4,800 |
2019-08-09 | $45.36 | $45.36 | $44.47 | $45.07 | $11.08 | 41,776 |
2019-08-08 | $44.48 | $45.97 | $44.48 | $45.73 | $11.25 | 2,352 |
2019-08-07 | $43.42 | $44.57 | $43.42 | $44.57 | $10.96 | 7,032 |
2019-08-06 | $43.10 | $43.73 | $43.10 | $43.73 | $10.75 | 1,744 |
2019-08-05 | $44.50 | $44.50 | $42.82 | $42.82 | $10.53 | 2,444 |
2019-08-02 | $45.28 | $45.44 | $44.89 | $45.08 | $11.09 | 5,944 |
2019-08-01 | $47.25 | $47.34 | $45.40 | $45.40 | $11.17 | 9,340 |
2019-07-31 | $47.59 | $47.59 | $46.11 | $46.37 | $11.40 | 11,068 |
2019-07-30 | $47.65 | $47.95 | $47.59 | $47.59 | $11.70 | 5,100 |
2019-07-29 | $47.43 | $47.65 | $47.39 | $47.65 | $11.72 | 6,244 |
2019-07-26 | $46.50 | $47.33 | $46.50 | $47.28 | $11.63 | 16,888 |
2019-07-25 | $46.59 | $46.66 | $46.33 | $46.45 | $11.42 | 6,472 |
2019-07-24 | $47.12 | $47.12 | $46.63 | $46.79 | $11.51 | 6,024 |
2019-07-23 | $47.04 | $47.25 | $46.87 | $47.08 | $11.58 | 5,620 |
2019-07-22 | $46.61 | $46.61 | $46.11 | $46.14 | $11.35 | 9,232 |
2019-07-19 | $47.48 | $47.48 | $46.62 | $46.62 | $11.47 | 5,304 |
2019-07-18 | $46.42 | $47.20 | $46.39 | $46.94 | $11.54 | 25,748 |
2019-07-17 | $46.63 | $46.63 | $46.42 | $46.42 | $11.42 | 6,008 |
2019-07-16 | $46.61 | $46.77 | $46.52 | $46.77 | $11.50 | 10,056 |
2019-07-15 | $46.63 | $46.71 | $46.63 | $46.70 | $11.48 | 9,532 |
2019-07-12 | $46.45 | $46.53 | $46.45 | $46.53 | $11.44 | 696 |
2019-07-11 | $45.82 | $45.86 | $45.82 | $45.86 | $11.28 | 404 |
2019-07-10 | $45.74 | $45.94 | $45.74 | $45.88 | $11.28 | 1,308 |
2019-07-09 | $44.99 | $45.34 | $44.99 | $45.34 | $11.15 | 712 |
2019-07-08 | $46.03 | $46.03 | $45.75 | $45.99 | $11.31 | 1,244 |
2019-07-05 | $45.15 | $45.88 | $45.13 | $45.88 | $11.28 | 11,164 |
2019-07-03 | $46.00 | $46.35 | $46.00 | $46.35 | $11.40 | 4,872 |
2019-07-02 | $44.97 | $45.16 | $44.97 | $45.16 | $11.11 | 1,448 |
2019-07-01 | $44.46 | $45.08 | $44.46 | $44.84 | $11.03 | 17,448 |
2019-06-28 | $44.60 | $44.60 | $44.30 | $44.38 | $10.91 | 5,964 |
2019-06-27 | $43.93 | $44.23 | $43.93 | $44.23 | $10.88 | 6,380 |
2019-06-26 | $44.10 | $44.10 | $43.93 | $43.93 | $10.80 | 400 |
2019-06-25 | $45.31 | $45.31 | $44.71 | $44.71 | $11.00 | 2,656 |
2019-06-24 | $45.23 | $45.43 | $45.23 | $45.31 | $11.10 | 1,852 |
2019-06-21 | $45.31 | $45.31 | $45.26 | $45.26 | $11.09 | 6,396 |
2019-06-20 | $45.46 | $45.63 | $45.46 | $45.63 | $11.17 | 832 |
2019-06-19 | $44.15 | $44.78 | $44.11 | $44.78 | $10.97 | 4,484 |
2019-06-18 | $44.53 | $44.53 | $44.53 | $44.53 | $10.91 | 156 |
2019-06-17 | $44.53 | $44.69 | $44.53 | $44.61 | $10.93 | 13,008 |
2019-06-14 | $44.69 | $44.88 | $44.69 | $44.88 | $10.99 | 664 |
2019-06-13 | $44.69 | $44.69 | $44.69 | $44.69 | $10.95 | 800 |
2019-06-12 | $44.42 | $44.42 | $44.32 | $44.32 | $10.86 | 3,404 |
2019-06-11 | $44.60 | $44.64 | $44.60 | $44.64 | $10.93 | 1,924 |
2019-06-10 | $44.57 | $44.57 | $44.13 | $44.33 | $10.86 | 14,576 |
2019-06-07 | $44.35 | $44.45 | $44.31 | $44.31 | $10.85 | 1,888 |
2019-06-06 | $43.22 | $43.58 | $43.22 | $43.58 | $10.67 | 912 |
2019-06-05 | $42.37 | $42.97 | $42.37 | $42.97 | $10.52 | 828 |
2019-06-04 | $41.45 | $42.01 | $41.45 | $42.01 | $10.29 | 1,872 |
2019-06-03 | $40.32 | $40.75 | $40.09 | $40.75 | $9.98 | 13,792 |
2019-05-31 | $39.73 | $39.73 | $39.73 | $39.73 | $9.73 | 1,728 |
2019-05-30 | $40.69 | $40.95 | $40.69 | $40.95 | $10.03 | 1,228 |
2019-05-29 | $40.80 | $40.80 | $40.50 | $40.78 | $9.99 | 14,056 |
2019-05-28 | $42.00 | $42.00 | $41.51 | $41.51 | $10.17 | 500 |
2019-05-24 | $42.64 | $42.91 | $42.64 | $42.91 | $10.51 | 800 |
2019-05-23 | $43.07 | $43.11 | $43.07 | $43.11 | $10.56 | 472 |
2019-05-22 | $43.51 | $43.51 | $43.51 | $43.51 | $10.66 | 1,772 |
2019-05-21 | $43.72 | $43.73 | $43.46 | $43.65 | $10.69 | 1,200 |
2019-05-20 | $44.06 | $44.06 | $43.62 | $43.62 | $10.68 | 1,460 |
2019-05-17 | $44.33 | $44.49 | $44.32 | $44.49 | $10.90 | 904 |
2019-05-16 | $45.09 | $45.11 | $44.89 | $44.89 | $10.99 | 49,232 |
2019-05-15 | $44.30 | $44.30 | $44.30 | $44.30 | $10.85 | 404 |
2019-05-14 | $43.64 | $43.64 | $43.64 | $43.64 | $10.69 | 180 |
2019-05-13 | $42.80 | $42.94 | $42.79 | $42.94 | $10.52 | 13,920 |
2019-05-10 | $43.70 | $44.05 | $43.70 | $44.05 | $10.79 | 400 |
2019-05-09 | $42.77 | $43.58 | $42.77 | $43.58 | $10.67 | 860 |
2019-05-08 | $43.46 | $43.89 | $43.46 | $43.89 | $10.75 | 2,800 |
2019-05-07 | $44.18 | $44.19 | $43.47 | $43.84 | $10.74 | 5,328 |
2019-05-06 | $44.60 | $44.89 | $44.51 | $44.89 | $10.99 | 804 |
2019-05-03 | $45.36 | $45.36 | $45.36 | $45.36 | $11.11 | 120 |
2019-05-02 | $44.58 | $44.74 | $44.54 | $44.74 | $10.96 | 2,656 |
2019-05-01 | $45.82 | $45.82 | $44.80 | $44.91 | $11.00 | 13,224 |
2019-04-30 | $45.50 | $45.87 | $45.50 | $45.81 | $11.22 | 2,780 |
2019-04-29 | $44.90 | $45.15 | $44.90 | $45.13 | $11.05 | 6,388 |
2019-04-26 | $44.83 | $44.90 | $44.83 | $44.90 | $11.00 | 468 |
2019-04-25 | $44.50 | $44.50 | $43.92 | $43.92 | $10.76 | 1,080 |
2019-04-24 | $44.99 | $45.00 | $44.86 | $44.87 | $10.99 | 10,740 |
2019-04-23 | $44.87 | $44.89 | $44.75 | $44.89 | $10.99 | 4,200 |
2019-04-22 | $44.75 | $44.75 | $44.75 | $44.75 | $10.96 | 436 |
2019-04-18 | $44.95 | $44.95 | $44.95 | $44.95 | $11.01 | 24 |
2019-04-17 | $44.87 | $45.00 | $44.83 | $44.83 | $10.98 | 4,852 |
2019-04-16 | $44.35 | $44.54 | $44.30 | $44.51 | $10.90 | 2,196 |
2019-04-15 | $44.46 | $44.47 | $44.41 | $44.47 | $10.89 | 1,804 |
2019-04-12 | $44.04 | $44.25 | $43.87 | $44.25 | $10.84 | 39,704 |
2019-04-11 | $43.90 | $43.90 | $43.90 | $43.90 | $10.75 | 0 |
2019-04-10 | $43.60 | $43.72 | $43.60 | $43.72 | $10.71 | 524 |
2019-04-09 | $43.27 | $43.27 | $43.27 | $43.27 | $10.60 | 280 |
2019-04-08 | $43.64 | $43.64 | $43.64 | $43.64 | $10.69 | 0 |
2019-04-05 | $43.31 | $43.31 | $43.31 | $43.31 | $10.61 | 28 |
2019-04-04 | $43.17 | $43.17 | $43.17 | $43.17 | $10.57 | 28 |
2019-04-03 | $42.62 | $42.76 | $42.62 | $42.76 | $10.47 | 1,820 |
2019-04-02 | $43.00 | $43.07 | $43.00 | $43.06 | $10.55 | 2,224 |
2019-04-01 | $43.26 | $43.38 | $43.20 | $43.38 | $10.62 | 154,516 |
2019-03-29 | $42.97 | $42.97 | $42.97 | $42.97 | $10.52 | 104 |
2019-03-28 | $42.63 | $42.63 | $42.63 | $42.63 | $10.44 | 144 |
2019-03-27 | $41.98 | $41.98 | $41.98 | $41.98 | $10.28 | 228 |
2019-03-26 | $42.05 | $42.14 | $42.05 | $42.14 | $10.32 | 2,460 |
2019-03-25 | $41.36 | $41.45 | $41.36 | $41.45 | $10.15 | 480 |
2019-03-22 | $41.79 | $41.79 | $41.29 | $41.29 | $10.11 | 26,872 |
2019-03-21 | $42.09 | $42.09 | $42.09 | $42.09 | $10.31 | 0 |
2019-03-20 | $40.85 | $41.04 | $40.74 | $40.91 | $10.02 | 6,676 |
2019-03-19 | $41.99 | $42.13 | $41.45 | $41.45 | $10.13 | 8,080 |
2019-03-18 | $41.34 | $41.65 | $41.34 | $41.62 | $10.17 | 2,904 |
2019-03-15 | $41.38 | $41.57 | $41.38 | $41.45 | $10.13 | 1,832 |
2019-03-14 | $41.19 | $41.21 | $41.19 | $41.21 | $10.07 | 2,696 |
2019-03-13 | $41.46 | $41.46 | $41.46 | $41.46 | $10.13 | 432 |
2019-03-12 | $40.98 | $41.08 | $40.81 | $40.96 | $10.01 | 4,260 |
2019-03-11 | $41.11 | $41.11 | $41.11 | $41.11 | $10.05 | 0 |
2019-03-08 | $39.80 | $39.99 | $39.76 | $39.99 | $9.78 | 2,892 |
2019-03-07 | $40.14 | $40.14 | $40.14 | $40.14 | $9.81 | 0 |
2019-03-06 | $40.29 | $40.42 | $40.20 | $40.42 | $9.88 | 3,120 |
2019-03-05 | $40.65 | $40.65 | $40.64 | $40.64 | $9.93 | 516 |
2019-03-04 | $40.90 | $40.90 | $40.73 | $40.73 | $9.96 | 1,472 |
2019-03-01 | $41.01 | $41.01 | $41.01 | $41.01 | $10.02 | 0 |
2019-02-28 | $40.79 | $40.79 | $40.79 | $40.79 | $9.97 | 60 |
2019-02-27 | $40.75 | $40.75 | $40.75 | $40.75 | $9.96 | 0 |
2019-02-26 | $41.00 | $41.00 | $40.75 | $40.75 | $9.96 | 3,284 |
2019-02-25 | $40.70 | $40.73 | $40.70 | $40.73 | $9.96 | 948 |
2019-02-22 | $41.00 | $41.00 | $40.71 | $40.97 | $10.01 | 2,832 |
2019-02-21 | $41.09 | $41.09 | $41.09 | $41.09 | $10.04 | 0 |
2019-02-20 | $40.96 | $41.11 | $40.91 | $40.91 | $10.00 | 4,228 |
2019-02-19 | $40.68 | $40.86 | $40.68 | $40.86 | $9.99 | 400 |
2019-02-15 | $40.94 | $40.94 | $40.60 | $40.67 | $9.94 | 1,808 |
2019-02-14 | $39.84 | $40.34 | $39.84 | $40.18 | $9.82 | 1,800 |
2019-02-13 | $41.05 | $41.05 | $41.05 | $41.05 | $10.03 | 312 |
2019-02-12 | $39.82 | $40.85 | $39.82 | $40.85 | $9.99 | 3,712 |
2019-02-11 | $39.75 | $39.88 | $39.75 | $39.88 | $9.75 | 1,800 |
2019-02-08 | $39.02 | $39.61 | $38.85 | $39.61 | $9.68 | 19,428 |
2019-02-07 | $39.09 | $39.09 | $39.09 | $39.09 | $9.56 | 304 |
2019-02-06 | $39.57 | $39.57 | $39.57 | $39.57 | $9.67 | 92 |
2019-02-05 | $39.69 | $39.89 | $39.69 | $39.88 | $9.75 | 1,712 |
2019-02-04 | $39.50 | $39.50 | $39.50 | $39.50 | $9.66 | 8 |
2019-02-01 | $39.09 | $39.22 | $39.08 | $39.22 | $9.59 | 3,420 |
2019-01-31 | $39.03 | $39.42 | $38.87 | $39.42 | $9.64 | 4,032 |
2019-01-30 | $37.53 | $38.07 | $37.53 | $38.07 | $9.31 | 3,764 |
2019-01-29 | $37.22 | $37.28 | $37.22 | $37.28 | $9.11 | 26,000 |
2019-01-28 | $36.67 | $37.17 | $36.67 | $37.17 | $9.09 | 1,004 |
2019-01-25 | $37.09 | $37.09 | $37.09 | $37.09 | $9.07 | 44 |
2019-01-24 | $36.75 | $36.75 | $36.75 | $36.75 | $8.98 | 380 |
2019-01-23 | $37.22 | $37.22 | $37.22 | $37.22 | $9.10 | 348 |
2019-01-22 | $37.04 | $37.04 | $36.63 | $36.63 | $8.95 | 652 |
2019-01-18 | $37.64 | $37.76 | $37.64 | $37.76 | $9.23 | 1,612 |
2019-01-17 | $36.62 | $36.90 | $36.62 | $36.90 | $9.02 | 1,960 |
2019-01-16 | $36.87 | $36.87 | $36.46 | $36.46 | $8.91 | 6,680 |
2019-01-15 | $36.62 | $36.91 | $36.47 | $36.88 | $9.02 | 45,652 |
2019-01-14 | $36.52 | $36.52 | $36.25 | $36.25 | $8.86 | 804 |
2019-01-11 | $36.29 | $36.36 | $36.29 | $36.36 | $8.89 | 800 |
2019-01-10 | $35.96 | $36.33 | $35.96 | $36.33 | $8.88 | 2,444 |
2019-01-09 | $36.09 | $36.09 | $36.00 | $36.00 | $8.80 | 1,120 |
2019-01-08 | $35.85 | $36.27 | $35.85 | $36.27 | $8.87 | 1,656 |
2019-01-07 | $34.73 | $35.64 | $34.73 | $35.48 | $8.67 | 12,164 |
2019-01-04 | $34.16 | $35.03 | $34.16 | $35.03 | $8.56 | 2,068 |
2019-01-03 | $33.49 | $33.49 | $33.31 | $33.31 | $8.14 | 1,624 |
2019-01-02 | $33.69 | $34.01 | $33.69 | $34.01 | $8.31 | 1,284 |
2018-12-31 | $34.09 | $34.22 | $33.80 | $34.00 | $8.31 | 4,476 |
2018-12-28 | $34.61 | $34.80 | $33.88 | $34.05 | $8.32 | 9,240 |
2018-12-27 | $32.69 | $33.99 | $32.69 | $33.99 | $8.31 | 792 |
2018-12-26 | $31.33 | $33.61 | $31.33 | $33.61 | $8.22 | 16,588 |
2018-12-24 | $33.20 | $33.20 | $31.84 | $31.84 | $7.76 | 8,668 |
2018-12-21 | $35.44 | $35.60 | $33.98 | $33.98 | $8.28 | 4,632 |
2018-12-20 | $34.81 | $34.81 | $34.26 | $34.26 | $8.34 | 3,084 |
2018-12-19 | $36.72 | $36.73 | $35.50 | $35.50 | $8.65 | 3,164 |
2018-12-18 | $36.37 | $36.37 | $36.37 | $36.37 | $8.86 | 32 |
2018-12-17 | $38.01 | $38.01 | $36.79 | $36.79 | $8.96 | 10,348 |
2018-12-14 | $38.84 | $38.84 | $38.69 | $38.69 | $9.42 | 532 |
2018-12-13 | $39.85 | $39.85 | $39.21 | $39.71 | $9.67 | 5,224 |
2018-12-12 | $39.78 | $40.03 | $39.61 | $39.61 | $9.65 | 1,456 |
2018-12-11 | $39.54 | $39.54 | $39.54 | $39.54 | $9.63 | 400 |
2018-12-10 | $38.22 | $39.03 | $37.93 | $39.03 | $9.51 | 12,088 |
2018-12-07 | $39.65 | $39.65 | $39.65 | $39.65 | $9.66 | 400 |
2018-12-06 | $38.97 | $39.64 | $38.97 | $39.64 | $9.65 | 2,876 |
2018-12-04 | $42.03 | $42.14 | $42.03 | $42.14 | $10.26 | 3,972 |
2018-12-03 | $42.90 | $42.90 | $41.66 | $42.13 | $10.26 | 10,580 |
2018-11-30 | $41.34 | $41.34 | $41.34 | $41.34 | $10.07 | 492 |
2018-11-29 | $41.00 | $41.34 | $41.00 | $41.34 | $10.07 | 2,132 |
2018-11-28 | $40.66 | $40.66 | $40.66 | $40.66 | $9.90 | 2,288 |
2018-11-27 | $40.31 | $40.56 | $40.05 | $40.56 | $9.88 | 2,772 |
2018-11-26 | $40.12 | $40.38 | $40.08 | $40.38 | $9.84 | 3,204 |
2018-11-23 | $39.88 | $39.98 | $39.88 | $39.97 | $9.74 | 1,212 |
2018-11-21 | $40.18 | $40.18 | $39.89 | $39.98 | $9.74 | 2,000 |
2018-11-20 | $40.44 | $40.58 | $40.09 | $40.09 | $9.76 | 12,004 |
2018-11-19 | $41.02 | $41.15 | $40.94 | $41.15 | $10.02 | 2,156 |
2018-11-16 | $41.55 | $41.55 | $41.55 | $41.55 | $10.12 | 472 |
2018-11-15 | $40.58 | $40.83 | $40.58 | $40.83 | $9.94 | 2,036 |
2018-11-14 | $41.11 | $41.39 | $41.11 | $41.39 | $10.08 | 1,340 |
2018-11-13 | $41.66 | $41.92 | $41.64 | $41.92 | $10.21 | 4,904 |
2018-11-12 | $42.23 | $42.23 | $42.23 | $42.23 | $10.29 | 1,216 |
2018-11-09 | $42.60 | $42.60 | $42.60 | $42.60 | $10.38 | 16 |
2018-11-08 | $42.53 | $42.89 | $42.53 | $42.60 | $10.38 | 2,048 |
2018-11-07 | $43.00 | $43.16 | $42.74 | $43.16 | $10.51 | 16,020 |
2018-11-06 | $42.70 | $42.70 | $42.70 | $42.70 | $10.40 | 106,652 |
2018-11-05 | $41.89 | $42.71 | $41.89 | $42.71 | $10.40 | 1,684 |
2018-11-02 | $41.99 | $41.99 | $41.27 | $41.54 | $10.12 | 2,732 |
2018-11-01 | $41.89 | $41.99 | $41.78 | $41.99 | $10.23 | 2,200 |
2018-10-31 | $41.34 | $41.89 | $41.34 | $41.89 | $10.20 | 4,964 |
2018-10-30 | $41.26 | $41.43 | $40.61 | $41.35 | $10.07 | 22,988 |
2018-10-29 | $39.70 | $39.70 | $39.70 | $39.70 | $9.67 | 32 |
2018-10-26 | $38.93 | $39.70 | $38.93 | $39.70 | $9.67 | 3,544 |
2018-10-25 | $40.16 | $40.19 | $40.16 | $40.19 | $9.79 | 1,052 |
2018-10-24 | $39.17 | $39.17 | $39.17 | $39.17 | $9.54 | 16 |
2018-10-23 | $39.00 | $39.17 | $38.98 | $39.17 | $9.54 | 2,116 |
2018-10-22 | $39.57 | $39.57 | $39.57 | $39.57 | $9.64 | 576 |
2018-10-19 | $40.31 | $40.31 | $40.31 | $40.31 | $9.82 | 440 |
2018-10-18 | $40.16 | $40.16 | $40.03 | $40.08 | $9.76 | 4,784 |
2018-10-17 | $39.56 | $40.08 | $39.56 | $39.99 | $9.74 | 6,668 |
2018-10-16 | $39.84 | $39.99 | $39.84 | $39.84 | $9.70 | 13,300 |
2018-10-15 | $38.72 | $39.60 | $38.72 | $39.60 | $9.65 | 8,872 |
2018-10-12 | $38.13 | $38.69 | $38.13 | $38.58 | $9.40 | 7,832 |
2018-10-11 | $38.20 | $38.88 | $38.20 | $38.88 | $9.47 | 9,604 |
2018-10-10 | $40.58 | $40.58 | $40.58 | $40.58 | $9.88 | 1,296 |
2018-10-09 | $41.51 | $41.51 | $41.51 | $41.51 | $10.11 | 108 |
2018-10-08 | $41.51 | $41.51 | $41.51 | $41.51 | $10.11 | 244 |
2018-10-05 | $41.51 | $41.51 | $41.51 | $41.51 | $10.11 | 188 |
2018-10-04 | $41.51 | $41.51 | $41.51 | $41.51 | $10.11 | 9,600 |
2018-10-03 | $42.47 | $42.47 | $42.42 | $42.42 | $10.33 | 1,528 |
2018-10-02 | $43.34 | $43.34 | $43.05 | $43.05 | $10.49 | 1,856 |
2018-10-01 | $43.23 | $43.23 | $43.23 | $43.23 | $10.53 | 2,856 |
2018-09-28 | $43.04 | $43.04 | $43.04 | $43.04 | $10.48 | 240 |
2018-09-27 | $42.63 | $43.31 | $42.63 | $43.04 | $10.48 | 10,060 |
2018-09-26 | $43.65 | $43.66 | $43.65 | $43.66 | $10.63 | 6,124 |
2018-09-25 | $43.64 | $43.64 | $43.17 | $43.17 | $10.51 | 5,296 |
2018-09-24 | $44.24 | $44.24 | $43.87 | $43.87 | $10.69 | 1,980 |
2018-09-21 | $45.10 | $45.10 | $45.10 | $45.10 | $10.98 | 720 |
2018-09-20 | $44.50 | $45.03 | $44.50 | $44.91 | $10.94 | 51,656 |
2018-09-19 | $43.45 | $44.28 | $43.45 | $44.09 | $10.74 | 8,696 |
2018-09-18 | $44.04 | $44.04 | $44.04 | $44.04 | $10.73 | 636 |
2018-09-17 | $44.13 | $44.13 | $44.13 | $44.13 | $10.75 | 52 |
2018-09-14 | $44.13 | $44.13 | $44.13 | $44.13 | $10.75 | 740 |
2018-09-13 | $44.46 | $44.46 | $43.93 | $44.04 | $10.73 | 8,420 |
2018-09-12 | $43.90 | $43.92 | $43.82 | $43.92 | $10.70 | 4,800 |
2018-09-11 | $42.46 | $42.46 | $42.46 | $42.46 | $10.34 | 8 |
2018-09-10 | $42.46 | $42.46 | $42.46 | $42.46 | $10.34 | 0 |
2018-09-07 | $42.46 | $42.46 | $42.46 | $42.46 | $10.34 | 892 |
2018-09-06 | $43.00 | $43.00 | $42.77 | $42.77 | $10.42 | 1,108 |
2018-09-05 | $42.11 | $42.81 | $42.11 | $42.79 | $10.42 | 31,960 |
2018-09-04 | $42.46 | $42.46 | $42.02 | $42.02 | $10.23 | 5,312 |
2018-08-31 | $42.17 | $42.61 | $42.17 | $42.51 | $10.35 | 10,084 |
2018-08-30 | $43.15 | $43.15 | $42.52 | $42.56 | $10.37 | 3,500 |
2018-08-29 | $43.64 | $43.64 | $43.43 | $43.60 | $10.62 | 2,276 |
2018-08-28 | $43.52 | $43.52 | $43.38 | $43.38 | $10.57 | 28,436 |
2018-08-27 | $43.71 | $43.79 | $43.71 | $43.79 | $10.67 | 7,256 |
2018-08-24 | $44.94 | $44.94 | $44.94 | $44.94 | $10.95 | 40 |
2018-08-23 | $44.94 | $44.94 | $44.94 | $44.94 | $10.95 | 392 |
2018-08-22 | $44.94 | $44.94 | $44.94 | $44.94 | $10.95 | 388 |
2018-08-21 | $44.94 | $44.94 | $44.94 | $44.94 | $10.95 | 400 |
2018-08-20 | $44.77 | $44.77 | $44.56 | $44.66 | $10.88 | 1,204 |
2018-08-17 | $43.80 | $44.30 | $43.80 | $44.30 | $10.79 | 7,512 |
2018-08-16 | $42.87 | $42.87 | $42.87 | $42.87 | $10.44 | 76 |
2018-08-15 | $42.85 | $42.87 | $42.77 | $42.87 | $10.44 | 2,920 |
2018-08-14 | $43.38 | $43.38 | $43.38 | $43.38 | $10.57 | 1,100 |
2018-08-13 | $42.94 | $43.00 | $42.70 | $42.94 | $10.46 | 4,932 |
2018-08-10 | $43.38 | $43.38 | $43.21 | $43.21 | $10.52 | 2,212 |
2018-08-09 | $43.96 | $43.96 | $43.96 | $43.96 | $10.71 | 1,208 |
2018-08-08 | $44.28 | $44.28 | $44.28 | $44.28 | $10.79 | 1,000 |
2018-08-07 | $44.18 | $44.18 | $44.18 | $44.18 | $10.76 | 1,520 |
2018-08-06 | $44.74 | $44.74 | $44.74 | $44.74 | $10.90 | 1,448 |
2018-08-03 | $43.87 | $43.87 | $43.87 | $43.87 | $10.69 | 80 |
2018-08-02 | $43.87 | $43.87 | $43.87 | $43.87 | $10.69 | 1,844 |
2018-08-01 | $42.79 | $42.83 | $42.78 | $42.78 | $10.42 | 2,772 |
2018-07-31 | $42.99 | $42.99 | $42.99 | $42.99 | $10.47 | 36 |
2018-07-30 | $42.90 | $42.99 | $42.86 | $42.99 | $10.47 | 11,724 |
2018-07-27 | $43.63 | $43.63 | $43.63 | $43.63 | $10.63 | 840 |
2018-07-26 | $43.86 | $43.86 | $43.66 | $43.66 | $10.63 | 2,404 |
2018-07-25 | $43.03 | $43.03 | $42.70 | $42.84 | $10.43 | 5,860 |
2018-07-24 | $43.29 | $43.29 | $43.11 | $43.11 | $10.50 | 800 |
2018-07-23 | $43.75 | $43.75 | $43.30 | $43.30 | $10.55 | 5,244 |
2018-07-20 | $43.43 | $43.96 | $43.43 | $43.78 | $10.66 | 11,336 |
2018-07-19 | $44.00 | $44.00 | $44.00 | $44.00 | $10.72 | 1,240 |
2018-07-18 | $43.70 | $43.70 | $43.70 | $43.70 | $10.64 | 2,300 |
2018-07-17 | $43.87 | $44.41 | $43.87 | $44.29 | $10.79 | 2,544 |
2018-07-16 | $43.96 | $43.96 | $43.22 | $43.22 | $10.53 | 8,268 |
2018-07-13 | $43.82 | $43.82 | $43.73 | $43.73 | $10.65 | 1,200 |
2018-07-12 | $43.61 | $43.65 | $43.35 | $43.40 | $10.57 | 26,576 |
2018-07-11 | $43.65 | $43.65 | $43.65 | $43.65 | $10.63 | 804 |
2018-07-10 | $43.11 | $43.11 | $43.11 | $43.11 | $10.50 | 536 |
2018-07-09 | $43.27 | $43.45 | $43.09 | $43.11 | $10.50 | 11,276 |
2018-07-06 | $43.27 | $43.46 | $43.27 | $43.43 | $10.58 | 8,832 |
2018-07-05 | $42.10 | $42.64 | $42.10 | $42.62 | $10.38 | 13,948 |
2018-07-03 | $42.45 | $42.45 | $41.98 | $42.09 | $10.25 | 28,528 |
2018-07-02 | $42.14 | $42.14 | $41.70 | $41.70 | $10.16 | 8,540 |
2018-06-29 | $42.80 | $42.99 | $42.73 | $42.85 | $10.44 | 18,408 |
2018-06-28 | $41.83 | $42.31 | $41.83 | $42.19 | $10.28 | 13,920 |
2018-06-27 | $42.79 | $42.79 | $41.70 | $41.78 | $10.18 | 4,452 |
2018-06-26 | $43.01 | $43.01 | $42.25 | $42.37 | $10.32 | 9,868 |
2018-06-25 | $42.11 | $42.11 | $41.95 | $41.95 | $10.22 | 15,376 |
2018-06-22 | $42.39 | $42.39 | $42.39 | $42.39 | $10.32 | 576 |
2018-06-21 | $42.54 | $42.54 | $42.21 | $42.21 | $10.28 | 5,480 |
2018-06-20 | $42.39 | $42.85 | $42.28 | $42.85 | $10.44 | 3,244 |
2018-06-19 | $42.59 | $42.61 | $42.59 | $42.61 | $10.36 | 4,848 |
2018-06-18 | $42.73 | $42.87 | $42.73 | $42.87 | $10.42 | 2,588 |
2018-06-15 | $43.61 | $43.61 | $43.42 | $43.42 | $10.55 | 1,200 |
2018-06-14 | $43.00 | $43.00 | $42.96 | $42.96 | $10.44 | 1,600 |
2018-06-13 | $42.76 | $42.76 | $42.76 | $42.76 | $10.39 | 34,572 |
2018-06-12 | $43.15 | $43.15 | $42.94 | $43.08 | $10.47 | 41,944 |
2018-06-11 | $42.74 | $43.02 | $42.64 | $42.83 | $10.41 | 18,996 |
2018-06-08 | $41.88 | $42.20 | $41.87 | $41.99 | $10.21 | 25,116 |
2018-06-07 | $41.11 | $41.64 | $41.06 | $41.18 | $10.01 | 4,280 |
2018-06-06 | $40.25 | $40.63 | $40.18 | $40.52 | $9.85 | 8,776 |
2018-06-05 | $40.14 | $40.27 | $40.14 | $40.27 | $9.79 | 45,104 |
2018-06-04 | $40.17 | $40.27 | $40.17 | $40.27 | $9.79 | 16,760 |
2018-06-01 | $39.69 | $39.69 | $39.69 | $39.69 | $9.65 | 1,652 |
2018-05-31 | $39.99 | $39.99 | $39.31 | $39.31 | $9.56 | 4,020 |
2018-05-30 | $39.65 | $40.17 | $39.65 | $40.17 | $9.76 | 20,696 |
2018-05-29 | $40.03 | $40.03 | $39.00 | $39.00 | $9.48 | 19,072 |
2018-05-25 | $39.62 | $39.62 | $39.62 | $39.62 | $9.63 | 688 |
2018-05-24 | $39.62 | $39.62 | $39.62 | $39.62 | $9.63 | 220 |
2018-05-23 | $39.62 | $39.62 | $39.39 | $39.62 | $9.63 | 7,496 |
2018-05-22 | $39.46 | $39.46 | $39.38 | $39.38 | $9.57 | 135,456 |
2018-05-21 | $39.75 | $39.75 | $39.48 | $39.54 | $9.61 | 7,256 |
2018-05-18 | $38.96 | $39.13 | $38.96 | $39.05 | $9.49 | 87,624 |
2018-05-17 | $39.09 | $39.09 | $39.09 | $39.09 | $9.50 | 608 |
2018-05-16 | $39.23 | $39.23 | $39.09 | $39.09 | $9.50 | 6,256 |
2018-05-15 | $38.22 | $38.48 | $38.03 | $38.25 | $9.30 | 16,724 |
2018-05-14 | $39.03 | $39.10 | $38.99 | $39.10 | $9.50 | 8,620 |
2018-05-11 | $39.11 | $39.11 | $38.99 | $39.08 | $9.50 | 4,660 |
2018-05-10 | $39.00 | $39.15 | $38.81 | $39.15 | $9.52 | 84,748 |
2018-05-09 | $38.45 | $38.46 | $38.45 | $38.46 | $9.35 | 1,072 |
2018-05-08 | $38.77 | $38.77 | $38.12 | $38.12 | $9.27 | 4,800 |
2018-05-07 | $38.77 | $38.80 | $38.77 | $38.80 | $9.43 | 1,544 |
2018-05-04 | $38.40 | $38.40 | $38.40 | $38.40 | $9.33 | 1,640 |
2018-05-03 | $37.81 | $37.81 | $37.81 | $37.81 | $9.19 | 284 |
2018-05-02 | $38.11 | $38.11 | $37.81 | $37.81 | $9.19 | 13,720 |
2018-05-01 | $38.23 | $38.23 | $38.23 | $38.23 | $9.29 | 880 |
2018-04-30 | $39.41 | $39.41 | $39.41 | $39.41 | $9.58 | 12 |
2018-04-27 | $39.66 | $39.74 | $39.41 | $39.41 | $9.58 | 2,140 |
2018-04-26 | $39.01 | $39.60 | $39.01 | $39.59 | $9.62 | 3,928 |
2018-04-25 | $39.18 | $39.18 | $39.18 | $39.18 | $9.52 | 692 |
2018-04-24 | $39.51 | $39.69 | $38.67 | $39.00 | $9.48 | 13,416 |
2018-04-23 | $39.95 | $39.95 | $39.72 | $39.72 | $9.66 | 5,184 |
2018-04-20 | $40.70 | $40.70 | $40.66 | $40.66 | $9.88 | 1,620 |
2018-04-19 | $41.19 | $41.19 | $41.19 | $41.19 | $10.01 | 2,468 |
2018-04-18 | $43.80 | $43.80 | $43.80 | $43.80 | $10.65 | 724 |
2018-04-17 | $44.90 | $44.90 | $44.12 | $44.19 | $10.74 | 9,964 |
2018-04-16 | $44.12 | $44.12 | $44.12 | $44.12 | $10.72 | 800 |
2018-04-13 | $43.51 | $43.51 | $43.51 | $43.51 | $10.58 | 400 |
2018-04-12 | $43.63 | $43.63 | $43.23 | $43.23 | $10.51 | 6,904 |
2018-04-11 | $43.46 | $43.46 | $43.37 | $43.37 | $10.54 | 2,076 |
2018-04-10 | $44.12 | $44.12 | $43.74 | $43.77 | $10.64 | 1,528 |
2018-04-09 | $43.60 | $43.83 | $43.50 | $43.50 | $10.57 | 14,604 |
2018-04-06 | $43.66 | $43.95 | $43.12 | $43.21 | $10.50 | 21,448 |
2018-04-05 | $43.72 | $43.94 | $43.69 | $43.94 | $10.68 | 6,400 |
2018-04-04 | $41.85 | $43.42 | $41.85 | $43.42 | $10.55 | 11,800 |
2018-04-03 | $41.32 | $41.61 | $41.25 | $41.61 | $10.11 | 2,820 |
2018-04-02 | $40.97 | $40.97 | $40.36 | $40.76 | $9.91 | 10,988 |
2018-03-29 | $42.89 | $43.13 | $42.78 | $42.95 | $10.44 | 158,976 |
2018-03-28 | $41.96 | $42.04 | $41.96 | $42.04 | $10.22 | 2,140 |
2018-03-27 | $41.60 | $41.60 | $41.60 | $41.60 | $10.11 | 400 |
2018-03-26 | $41.41 | $41.68 | $41.19 | $41.68 | $10.13 | 36,880 |
2018-03-23 | $41.60 | $41.60 | $41.60 | $41.60 | $10.11 | 812 |
2018-03-22 | $42.58 | $42.59 | $42.00 | $42.00 | $10.21 | 8,868 |
2018-03-21 | $43.00 | $43.05 | $42.99 | $43.05 | $10.46 | 10,152 |
2018-03-20 | $43.64 | $43.64 | $43.64 | $43.64 | $10.60 | 336 |
2018-03-19 | $44.09 | $44.09 | $43.64 | $43.64 | $10.60 | 3,828 |
2018-03-16 | $44.97 | $44.97 | $44.97 | $44.97 | $10.92 | 420 |
2018-03-15 | $45.00 | $45.00 | $44.65 | $44.69 | $10.85 | 1,356 |
2018-03-14 | $46.26 | $46.26 | $45.39 | $45.39 | $11.02 | 139,764 |
2018-03-13 | $46.20 | $46.20 | $46.20 | $46.20 | $11.22 | 32 |
2018-03-12 | $46.71 | $46.71 | $46.20 | $46.20 | $11.22 | 1,968 |
2018-03-09 | $46.06 | $46.10 | $46.05 | $46.10 | $11.19 | 9,348 |
2018-03-08 | $45.42 | $45.75 | $45.42 | $45.75 | $11.11 | 2,436 |
2018-03-07 | $44.72 | $44.86 | $44.48 | $44.86 | $10.89 | 3,060 |
2018-03-06 | $45.00 | $45.15 | $44.68 | $45.15 | $10.96 | 8,656 |
2018-03-05 | $44.91 | $44.92 | $44.91 | $44.91 | $10.90 | 1,376 |
2018-03-02 | $42.64 | $43.82 | $42.64 | $43.69 | $10.61 | 14,548 |
2018-03-01 | $44.77 | $44.77 | $43.38 | $43.38 | $10.53 | 11,716 |
2018-02-28 | $45.00 | $45.08 | $45.00 | $45.08 | $10.94 | 2,004 |
2018-02-27 | $46.50 | $46.50 | $45.27 | $45.27 | $10.99 | 2,808 |
2018-02-26 | $46.42 | $46.51 | $46.05 | $46.51 | $11.29 | 144,664 |
2018-02-23 | $45.39 | $45.43 | $45.39 | $45.43 | $11.03 | 2,644 |
2018-02-22 | $45.00 | $45.00 | $45.00 | $45.00 | $10.93 | 236 |
2018-02-21 | $45.78 | $45.78 | $45.00 | $45.00 | $10.93 | 1,852 |
2018-02-20 | $46.74 | $46.74 | $45.74 | $45.94 | $11.15 | 30,132 |
2018-02-16 | $47.10 | $47.10 | $46.54 | $46.94 | $11.40 | 8,624 |
2018-02-15 | $46.26 | $46.96 | $46.24 | $46.96 | $11.40 | 10,072 |
2018-02-14 | $45.48 | $45.70 | $45.28 | $45.67 | $11.09 | 271,832 |
2018-02-13 | $44.83 | $45.40 | $44.83 | $45.38 | $11.02 | 13,444 |
2018-02-12 | $44.75 | $45.67 | $44.62 | $45.67 | $11.09 | 236,756 |
2018-02-09 | $44.00 | $44.47 | $42.78 | $44.47 | $10.80 | 36,456 |
2018-02-08 | $47.13 | $47.13 | $43.16 | $43.37 | $10.53 | 20,708 |
2018-02-07 | $46.60 | $47.37 | $46.60 | $47.35 | $11.50 | 12,800 |
2018-02-06 | $42.89 | $45.78 | $42.89 | $45.78 | $11.11 | 45,396 |
2018-02-05 | $47.80 | $47.89 | $45.02 | $45.23 | $10.98 | 69,440 |
2018-02-02 | $49.34 | $49.34 | $48.34 | $48.34 | $11.74 | 10,932 |
2018-02-01 | $50.65 | $50.65 | $49.80 | $49.81 | $12.09 | 30,112 |
2018-01-31 | $51.18 | $51.18 | $49.94 | $50.24 | $12.20 | 138,484 |
2018-01-30 | $50.80 | $50.80 | $50.47 | $50.58 | $12.28 | 22,884 |
2018-01-29 | $51.25 | $51.49 | $51.18 | $51.21 | $12.43 | 76,096 |
2018-01-26 | $51.18 | $51.27 | $51.18 | $51.27 | $12.45 | 2,496 |
2018-01-25 | $51.47 | $51.57 | $51.00 | $51.00 | $12.38 | 5,756 |
2018-01-24 | $51.64 | $51.64 | $51.58 | $51.58 | $12.52 | 1,608 |
2018-01-23 | $51.79 | $52.04 | $51.58 | $51.94 | $12.61 | 8,732 |
2018-01-22 | $51.51 | $51.78 | $51.51 | $51.71 | $12.55 | 11,080 |
2018-01-19 | $50.69 | $51.01 | $50.69 | $51.01 | $12.38 | 1,800 |
2018-01-18 | $50.00 | $50.59 | $49.84 | $50.58 | $12.28 | 13,180 |
2018-01-17 | $50.66 | $50.86 | $50.66 | $50.75 | $12.32 | 6,560 |
2018-01-16 | $49.85 | $49.87 | $49.65 | $49.65 | $12.05 | 2,276 |
2018-01-12 | $49.52 | $49.62 | $49.50 | $49.50 | $12.02 | 3,752 |
2018-01-11 | $49.66 | $49.66 | $49.41 | $49.50 | $12.02 | 4,160 |
2018-01-10 | $49.44 | $49.63 | $49.44 | $49.63 | $12.05 | 1,544 |
2018-01-09 | $50.08 | $50.14 | $49.93 | $50.14 | $12.17 | 6,288 |
2018-01-08 | $49.77 | $50.11 | $49.77 | $50.00 | $12.14 | 7,768 |
2018-01-05 | $49.20 | $49.45 | $49.08 | $49.45 | $12.01 | 4,468 |
2018-01-04 | $49.36 | $49.42 | $48.88 | $49.14 | $11.93 | 5,748 |
2018-01-03 | $49.21 | $49.21 | $48.72 | $48.79 | $11.85 | 6,840 |
2018-01-02 | $49.39 | $49.39 | $48.57 | $48.63 | $11.81 | 4,176 |
2017-12-29 | $49.02 | $49.02 | $49.02 | $49.02 | $11.90 | 900 |
2017-12-28 | $48.80 | $49.02 | $48.66 | $49.02 | $11.90 | 6,820 |
2017-12-27 | $49.33 | $49.33 | $49.08 | $49.22 | $11.95 | 11,236 |
2017-12-26 | $48.50 | $49.14 | $48.50 | $48.99 | $11.89 | 15,644 |
2017-12-22 | $49.04 | $49.23 | $48.87 | $48.87 | $11.84 | 3,144 |
2017-12-21 | $48.76 | $49.26 | $48.76 | $49.10 | $11.90 | 3,512 |
2017-12-20 | $48.93 | $48.93 | $48.92 | $48.92 | $11.85 | 1,172 |
2017-12-19 | $49.42 | $49.46 | $49.17 | $49.17 | $11.91 | 3,540 |
2017-12-18 | $49.63 | $49.71 | $49.30 | $49.43 | $11.98 | 9,984 |
2017-12-15 | $49.00 | $49.10 | $48.90 | $49.10 | $11.90 | 4,612 |
2017-12-14 | $48.53 | $48.53 | $48.53 | $48.53 | $11.76 | 760 |
2017-12-13 | $48.60 | $48.60 | $48.55 | $48.55 | $11.76 | 1,680 |
2017-12-12 | $48.11 | $48.11 | $47.96 | $47.96 | $11.62 | 7,172 |
2017-12-11 | $47.96 | $47.96 | $47.58 | $47.77 | $11.57 | 4,752 |
2017-12-08 | $47.58 | $47.71 | $47.58 | $47.71 | $11.56 | 2,280 |
2017-12-07 | $47.90 | $47.90 | $47.60 | $47.60 | $11.53 | 2,844 |
2017-12-06 | $47.85 | $48.15 | $47.72 | $47.88 | $11.60 | 11,412 |
2017-12-05 | $48.81 | $48.81 | $47.25 | $47.62 | $11.54 | 92,404 |
2017-12-04 | $47.50 | $48.04 | $47.50 | $47.84 | $11.59 | 165,300 |
2017-12-01 | $46.72 | $47.12 | $46.40 | $47.12 | $11.42 | 5,476 |
2017-11-30 | $46.80 | $47.25 | $46.79 | $47.07 | $11.40 | 21,192 |
2017-11-29 | $46.34 | $46.71 | $46.34 | $46.58 | $11.29 | 6,908 |
2017-11-28 | $46.00 | $46.38 | $46.00 | $46.38 | $11.24 | 8,620 |
2017-11-27 | $45.70 | $45.91 | $45.70 | $45.73 | $11.08 | 16,648 |
2017-11-24 | $45.70 | $45.70 | $45.70 | $45.70 | $11.07 | 992 |
2017-11-22 | $45.38 | $45.57 | $45.28 | $45.49 | $11.02 | 9,548 |
2017-11-21 | $45.94 | $45.94 | $45.53 | $45.53 | $11.03 | 10,136 |
2017-11-20 | $45.56 | $45.56 | $45.40 | $45.40 | $11.00 | 4,324 |
2017-11-17 | $45.29 | $45.29 | $45.29 | $45.29 | $10.97 | 1,304 |
2017-11-16 | $45.01 | $45.61 | $44.88 | $45.40 | $11.00 | 116,296 |
2017-11-15 | $44.80 | $44.80 | $44.57 | $44.57 | $10.80 | 33,204 |
2017-11-14 | $45.21 | $45.45 | $45.15 | $45.15 | $10.94 | 133,848 |
2017-11-13 | $44.70 | $44.86 | $44.69 | $44.86 | $10.87 | 6,612 |
2017-11-10 | $43.43 | $44.27 | $43.43 | $44.27 | $10.73 | 569,876 |
2017-11-09 | $43.71 | $43.77 | $43.57 | $43.65 | $10.58 | 5,320 |
2017-11-08 | $42.92 | $43.60 | $42.92 | $43.60 | $10.56 | 3,564 |
2017-11-07 | $42.68 | $42.82 | $42.68 | $42.76 | $10.36 | 3,668 |
2017-11-06 | $43.00 | $43.00 | $42.50 | $42.50 | $10.30 | 159,492 |
2017-11-03 | $43.33 | $43.33 | $43.33 | $43.33 | $10.50 | 320 |
2017-11-02 | $44.16 | $44.16 | $43.24 | $43.33 | $10.50 | 2,500 |
2017-11-01 | $44.27 | $44.34 | $44.24 | $44.24 | $10.72 | 1,432 |
2017-10-31 | $44.17 | $44.25 | $44.17 | $44.20 | $10.71 | 7,836 |
2017-10-30 | $43.65 | $43.65 | $43.65 | $43.65 | $10.57 | 1,308 |
2017-10-27 | $44.20 | $44.32 | $44.20 | $44.32 | $10.74 | 2,016 |
2017-10-26 | $44.58 | $44.83 | $44.58 | $44.82 | $10.86 | 2,248 |
2017-10-25 | $44.10 | $44.15 | $43.94 | $44.15 | $10.70 | 3,808 |
2017-10-24 | $44.60 | $44.82 | $44.60 | $44.82 | $10.86 | 2,032 |
2017-10-23 | $45.16 | $45.16 | $44.65 | $44.80 | $10.85 | 7,912 |
2017-10-20 | $44.82 | $45.05 | $44.82 | $45.03 | $10.91 | 3,576 |
2017-10-19 | $45.09 | $45.09 | $44.62 | $44.92 | $10.88 | 1,808 |
2017-10-18 | $45.70 | $45.70 | $45.70 | $45.70 | $11.07 | 164 |
2017-10-17 | $45.90 | $45.90 | $45.44 | $45.70 | $11.07 | 7,072 |
2017-10-16 | $45.76 | $45.94 | $45.76 | $45.87 | $11.11 | 6,628 |
2017-10-13 | $45.87 | $45.87 | $45.87 | $45.87 | $11.11 | 1,144 |
2017-10-12 | $45.04 | $45.67 | $45.04 | $45.67 | $11.07 | 2,276 |
2017-10-11 | $45.43 | $45.51 | $45.31 | $45.51 | $11.03 | 5,960 |
2017-10-10 | $45.39 | $45.39 | $45.01 | $45.01 | $10.90 | 4,548 |
2017-10-09 | $44.96 | $45.12 | $44.74 | $44.74 | $10.84 | 9,216 |
2017-10-06 | $45.02 | $45.02 | $45.02 | $45.02 | $10.91 | 956 |
2017-10-05 | $45.39 | $45.39 | $45.39 | $45.39 | $11.00 | 736 |
2017-10-04 | $44.85 | $45.14 | $44.85 | $45.14 | $10.94 | 2,532 |
2017-10-03 | $44.54 | $44.54 | $44.53 | $44.53 | $10.79 | 1,532 |
2017-10-02 | $44.83 | $44.83 | $44.39 | $44.45 | $10.77 | 3,624 |
2017-09-29 | $44.53 | $44.53 | $44.29 | $44.29 | $10.73 | 4,044 |
2017-09-28 | $44.23 | $44.23 | $44.14 | $44.22 | $10.71 | 6,900 |
2017-09-27 | $44.03 | $44.14 | $43.84 | $43.90 | $10.64 | 5,120 |
2017-09-26 | $45.32 | $45.32 | $44.69 | $44.77 | $10.83 | 8,968 |
2017-09-25 | $44.05 | $44.34 | $44.04 | $44.34 | $10.73 | 286,420 |
2017-09-22 | $44.40 | $44.50 | $44.04 | $44.07 | $10.66 | 26,196 |
2017-09-21 | $44.58 | $44.58 | $44.12 | $44.12 | $10.67 | 3,236 |
2017-09-20 | $44.89 | $44.89 | $44.89 | $44.89 | $10.86 | 1,968 |
2017-09-19 | $45.37 | $45.45 | $45.36 | $45.42 | $10.99 | 30,352 |
2017-09-18 | $45.53 | $45.53 | $45.42 | $45.42 | $10.99 | 5,876 |
2017-09-15 | $45.42 | $45.46 | $45.31 | $45.46 | $11.00 | 30,416 |
2017-09-14 | $45.26 | $45.29 | $45.20 | $45.29 | $10.96 | 2,492 |
2017-09-13 | $45.69 | $45.69 | $45.33 | $45.33 | $10.97 | 6,756 |
2017-09-12 | $45.09 | $45.25 | $45.05 | $45.19 | $10.93 | 7,992 |
2017-09-11 | $45.23 | $45.23 | $45.23 | $45.23 | $10.94 | 868 |
2017-09-08 | $44.51 | $44.51 | $44.31 | $44.35 | $10.73 | 7,236 |
2017-09-07 | $44.58 | $44.58 | $44.58 | $44.58 | $10.78 | 160 |
2017-09-06 | $44.52 | $44.58 | $44.52 | $44.58 | $10.78 | 16,448 |
2017-09-05 | $44.52 | $44.52 | $44.11 | $44.14 | $10.68 | 41,960 |
2017-09-01 | $44.37 | $44.60 | $44.32 | $44.39 | $10.74 | 5,396 |
2017-08-31 | $44.04 | $44.18 | $44.04 | $44.18 | $10.69 | 2,120 |
2017-08-30 | $43.79 | $43.79 | $43.79 | $43.79 | $10.59 | 320 |
2017-08-29 | $43.15 | $43.79 | $43.15 | $43.79 | $10.59 | 9,436 |
2017-08-28 | $43.75 | $43.75 | $43.67 | $43.67 | $10.56 | 5,148 |
2017-08-25 | $44.00 | $44.00 | $44.00 | $44.00 | $10.64 | 800 |
2017-08-24 | $44.00 | $44.00 | $44.00 | $44.00 | $10.64 | 1,252 |
2017-08-23 | $44.34 | $44.38 | $44.25 | $44.25 | $10.70 | 6,368 |
2017-08-22 | $44.38 | $44.46 | $44.14 | $44.21 | $10.69 | 7,644 |
2017-08-21 | $44.24 | $44.42 | $44.24 | $44.42 | $10.75 | 17,112 |
2017-08-18 | $44.18 | $44.38 | $44.17 | $44.38 | $10.73 | 1,764 |
2017-08-17 | $45.60 | $45.60 | $45.60 | $45.60 | $11.03 | 676 |
2017-08-16 | $45.71 | $45.79 | $45.71 | $45.74 | $11.06 | 5,012 |
2017-08-15 | $45.13 | $45.48 | $45.13 | $45.38 | $10.98 | 6,920 |
2017-08-14 | $44.86 | $45.39 | $44.85 | $45.24 | $10.94 | 15,496 |
2017-08-11 | $44.55 | $44.55 | $44.55 | $44.55 | $10.78 | 0 |
2017-08-10 | $44.53 | $44.55 | $44.53 | $44.55 | $10.78 | 2,212 |
2017-08-09 | $45.46 | $45.46 | $45.46 | $45.46 | $11.00 | 436 |
2017-08-08 | $45.42 | $45.46 | $45.42 | $45.46 | $11.00 | 3,224 |
2017-08-07 | $45.24 | $45.25 | $44.97 | $45.24 | $10.94 | 2,856 |
2017-08-04 | $45.05 | $45.05 | $45.05 | $45.05 | $10.90 | 468 |
2017-08-03 | $44.75 | $45.18 | $44.75 | $45.05 | $10.90 | 4,688 |
2017-08-02 | $44.62 | $44.62 | $44.55 | $44.55 | $10.78 | 1,176 |
2017-08-01 | $44.86 | $45.00 | $44.51 | $44.72 | $10.82 | 85,972 |
2017-07-31 | $45.09 | $45.10 | $45.06 | $45.06 | $10.90 | 9,864 |
2017-07-28 | $44.77 | $45.02 | $44.77 | $45.02 | $10.89 | 2,544 |
2017-07-27 | $45.87 | $46.00 | $45.87 | $46.00 | $11.13 | 4,380 |
2017-07-26 | $45.75 | $45.78 | $45.75 | $45.78 | $11.07 | 1,176 |
2017-07-25 | $45.70 | $45.70 | $45.66 | $45.69 | $11.05 | 6,888 |
2017-07-24 | $45.45 | $45.45 | $45.45 | $45.45 | $10.99 | 6,012 |
2017-07-21 | $46.28 | $46.28 | $45.54 | $45.86 | $11.09 | 6,528 |
2017-07-20 | $45.15 | $45.83 | $45.15 | $45.81 | $11.08 | 4,180 |
2017-07-19 | $45.58 | $45.58 | $45.52 | $45.52 | $11.01 | 2,600 |
2017-07-18 | $44.77 | $45.29 | $44.70 | $45.23 | $10.94 | 70,772 |
2017-07-17 | $45.24 | $45.26 | $45.03 | $45.14 | $10.92 | 17,384 |
2017-07-14 | $44.44 | $45.13 | $44.44 | $44.96 | $10.88 | 38,848 |
2017-07-13 | $44.48 | $44.65 | $44.48 | $44.52 | $10.77 | 9,888 |
2017-07-12 | $44.21 | $44.77 | $44.21 | $44.65 | $10.80 | 66,092 |
2017-07-11 | $44.10 | $44.10 | $44.03 | $44.03 | $10.65 | 1,592 |
2017-07-10 | $44.10 | $44.28 | $44.10 | $44.10 | $10.67 | 5,464 |
2017-07-07 | $43.99 | $43.99 | $43.99 | $43.99 | $10.64 | 64 |
2017-07-06 | $44.49 | $44.49 | $43.99 | $43.99 | $10.64 | 3,584 |
2017-07-05 | $45.39 | $45.39 | $44.97 | $44.97 | $10.88 | 3,956 |
2017-07-03 | $45.18 | $45.41 | $45.16 | $45.41 | $10.98 | 3,916 |
2017-06-30 | $44.11 | $45.19 | $44.11 | $45.19 | $10.93 | 35,072 |
2017-06-29 | $45.10 | $45.10 | $43.82 | $43.82 | $10.60 | 4,600 |
2017-06-28 | $45.59 | $45.59 | $45.59 | $45.59 | $11.03 | 556 |
2017-06-27 | $45.46 | $45.50 | $45.16 | $45.16 | $10.93 | 4,792 |
2017-06-26 | $46.33 | $46.33 | $46.27 | $46.27 | $11.19 | 5,640 |
2017-06-23 | $45.44 | $45.84 | $45.43 | $45.84 | $11.09 | 6,472 |
2017-06-22 | $45.27 | $45.96 | $45.27 | $45.96 | $11.12 | 6,240 |
2017-06-21 | $45.82 | $46.19 | $45.74 | $46.19 | $11.17 | 8,900 |
2017-06-20 | $46.38 | $46.53 | $46.38 | $46.44 | $11.21 | 6,576 |
2017-06-19 | $46.21 | $46.50 | $46.09 | $46.09 | $11.13 | 4,244 |
2017-06-16 | $46.00 | $46.19 | $45.83 | $46.19 | $11.15 | 3,104 |
2017-06-15 | $46.44 | $46.44 | $46.33 | $46.33 | $11.19 | 2,336 |
2017-06-14 | $45.97 | $46.44 | $45.97 | $46.27 | $11.17 | 3,700 |
2017-06-13 | $45.94 | $45.94 | $45.94 | $45.94 | $11.09 | 2,784 |
2017-06-12 | $45.95 | $45.95 | $45.73 | $45.73 | $11.04 | 7,948 |
2017-06-09 | $45.54 | $45.54 | $45.54 | $45.54 | $11.00 | 848 |
2017-06-08 | $46.00 | $46.00 | $45.71 | $45.71 | $11.04 | 2,384 |
2017-06-07 | $46.52 | $46.52 | $46.52 | $46.52 | $11.23 | 408 |
2017-06-06 | $46.47 | $46.47 | $46.47 | $46.47 | $11.22 | 152 |
2017-06-05 | $46.66 | $46.66 | $46.47 | $46.47 | $11.22 | 4,372 |
2017-06-02 | $46.06 | $46.50 | $46.02 | $46.42 | $11.21 | 13,136 |
2017-06-01 | $45.33 | $45.93 | $45.33 | $45.63 | $11.02 | 17,084 |
2017-05-31 | $45.56 | $45.56 | $45.56 | $45.56 | $11.00 | 600 |
2017-05-30 | $44.87 | $45.21 | $44.87 | $45.21 | $10.92 | 6,556 |
2017-05-26 | $45.07 | $45.07 | $44.97 | $44.97 | $10.86 | 1,136 |
2017-05-25 | $45.01 | $45.01 | $45.01 | $45.01 | $10.87 | 2,232 |
2017-05-24 | $43.78 | $44.22 | $43.78 | $44.12 | $10.65 | 12,172 |
2017-05-23 | $43.80 | $43.80 | $43.80 | $43.80 | $10.58 | 3,912 |
2017-05-22 | $43.72 | $43.73 | $43.25 | $43.25 | $10.44 | 7,976 |
2017-05-19 | $42.83 | $42.83 | $42.83 | $42.83 | $10.34 | 1,196 |
2017-05-18 | $42.74 | $42.74 | $42.50 | $42.50 | $10.26 | 2,096 |
2017-05-17 | $42.62 | $42.65 | $42.41 | $42.63 | $10.29 | 16,708 |
2017-05-16 | $42.77 | $42.90 | $42.76 | $42.90 | $10.36 | 8,524 |
2017-05-15 | $42.69 | $43.34 | $42.69 | $43.03 | $10.39 | 20,976 |
2017-05-12 | $43.00 | $43.00 | $43.00 | $43.00 | $10.38 | 32 |
2017-05-11 | $43.00 | $43.00 | $43.00 | $43.00 | $10.38 | 4 |
2017-05-10 | $43.00 | $43.00 | $43.00 | $43.00 | $10.38 | 668 |
2017-05-09 | $43.17 | $43.17 | $42.58 | $42.58 | $10.28 | 3,760 |
2017-05-08 | $43.17 | $43.17 | $42.65 | $42.87 | $10.35 | 13,684 |
2017-05-05 | $42.16 | $42.79 | $42.16 | $42.79 | $10.33 | 11,972 |
2017-05-04 | $42.25 | $42.25 | $42.25 | $42.25 | $10.20 | 1,436 |
2017-05-03 | $42.26 | $42.26 | $41.90 | $41.90 | $10.12 | 4,664 |
2017-05-02 | $42.33 | $42.33 | $42.00 | $42.14 | $10.18 | 11,292 |
2017-05-01 | $42.48 | $42.64 | $42.48 | $42.52 | $10.27 | 9,900 |
2017-04-28 | $42.84 | $42.84 | $42.84 | $42.84 | $10.35 | 2,208 |
2017-04-27 | $43.36 | $43.36 | $43.15 | $43.15 | $10.42 | 3,656 |
2017-04-26 | $44.80 | $44.80 | $43.12 | $43.29 | $10.45 | 4,048 |
2017-04-25 | $43.86 | $43.98 | $43.59 | $43.83 | $10.58 | 9,796 |
2017-04-24 | $43.01 | $43.32 | $43.00 | $43.32 | $10.46 | 9,360 |
2017-04-21 | $42.67 | $42.67 | $42.51 | $42.51 | $10.27 | 3,808 |
2017-04-20 | $42.96 | $43.19 | $42.96 | $43.19 | $10.43 | 8,864 |
2017-04-19 | $43.23 | $43.23 | $42.80 | $42.80 | $10.34 | 6,232 |
2017-04-18 | $43.09 | $43.35 | $43.00 | $43.00 | $10.38 | 4,332 |
2017-04-17 | $42.38 | $43.07 | $42.38 | $42.91 | $10.36 | 9,448 |
2017-04-13 | $42.37 | $42.37 | $42.37 | $42.37 | $10.23 | 1,020 |
2017-04-12 | $42.71 | $42.71 | $42.71 | $42.71 | $10.31 | 360 |
2017-04-11 | $42.71 | $42.71 | $42.71 | $42.71 | $10.31 | 596 |
2017-04-10 | $42.33 | $42.78 | $42.33 | $42.71 | $10.31 | 3,880 |
2017-04-07 | $42.42 | $42.42 | $42.42 | $42.42 | $10.24 | 116 |
2017-04-06 | $42.06 | $42.42 | $42.06 | $42.42 | $10.24 | 2,764 |
2017-04-05 | $42.56 | $42.56 | $42.07 | $42.07 | $10.16 | 3,048 |
2017-04-04 | $42.42 | $42.42 | $42.42 | $42.42 | $10.24 | 2,436 |
2017-04-03 | $42.91 | $42.91 | $42.17 | $42.56 | $10.28 | 57,976 |
2017-03-31 | $43.00 | $43.00 | $43.00 | $43.00 | $10.38 | 872 |
2017-03-30 | $43.31 | $43.31 | $43.31 | $43.31 | $10.46 | 420 |
2017-03-29 | $43.20 | $43.31 | $43.20 | $43.31 | $10.46 | 1,484 |
2017-03-28 | $43.00 | $43.00 | $43.00 | $43.00 | $10.38 | 1,420 |
2017-03-27 | $42.90 | $42.90 | $42.40 | $42.67 | $10.30 | 7,032 |
2017-03-24 | $42.73 | $42.73 | $42.73 | $42.73 | $10.32 | 212 |
2017-03-23 | $42.61 | $42.89 | $42.58 | $42.73 | $10.32 | 3,756 |
2017-03-22 | $42.86 | $42.94 | $42.75 | $42.89 | $10.36 | 3,416 |
2017-03-21 | $43.35 | $43.67 | $43.26 | $43.31 | $10.44 | 5,996 |
2017-03-20 | $44.01 | $44.01 | $44.01 | $44.01 | $10.61 | 1,500 |
2017-03-17 | $44.29 | $44.29 | $44.13 | $44.13 | $10.64 | 1,600 |
2017-03-16 | $44.24 | $44.24 | $43.65 | $43.88 | $10.58 | 9,296 |
2017-03-15 | $43.60 | $44.14 | $43.60 | $44.14 | $10.64 | 6,716 |
2017-03-14 | $43.39 | $43.48 | $43.10 | $43.19 | $10.41 | 3,372 |
2017-03-13 | $42.80 | $43.33 | $42.73 | $43.32 | $10.44 | 11,936 |
2017-03-10 | $42.54 | $43.19 | $42.54 | $43.18 | $10.41 | 71,340 |
2017-03-09 | $42.42 | $42.42 | $42.42 | $42.42 | $10.22 | 3,232 |
2017-03-08 | $42.29 | $42.29 | $42.29 | $42.29 | $10.19 | 2,412 |
2017-03-07 | $42.44 | $42.44 | $42.44 | $42.44 | $10.23 | 408 |
2017-03-06 | $43.27 | $43.27 | $42.30 | $42.44 | $10.23 | 4,072 |
2017-03-03 | $42.74 | $43.01 | $42.49 | $43.00 | $10.36 | 7,672 |
2017-03-02 | $43.44 | $43.44 | $43.05 | $43.05 | $10.38 | 9,524 |
2017-03-01 | $42.89 | $43.24 | $42.89 | $43.24 | $10.42 | 4,128 |
2017-02-28 | $42.65 | $42.65 | $42.19 | $42.47 | $10.24 | 15,592 |
2017-02-27 | $42.05 | $42.42 | $42.05 | $42.18 | $10.17 | 2,632 |
2017-02-24 | $42.25 | $42.25 | $42.08 | $42.17 | $10.16 | 10,780 |
2017-02-23 | $42.45 | $42.71 | $42.29 | $42.51 | $10.25 | 8,324 |
2017-02-22 | $42.31 | $42.52 | $42.29 | $42.47 | $10.24 | 5,908 |
2017-02-21 | $41.80 | $42.53 | $41.80 | $42.53 | $10.25 | 3,320 |
2017-02-17 | $41.29 | $41.32 | $41.29 | $41.32 | $9.96 | 1,696 |
2017-02-16 | $41.30 | $41.30 | $41.08 | $41.09 | $9.90 | 3,284 |
2017-02-15 | $40.74 | $41.16 | $40.74 | $41.16 | $9.92 | 7,476 |
2017-02-14 | $40.65 | $40.74 | $40.50 | $40.60 | $9.79 | 10,888 |
2017-02-13 | $40.58 | $40.67 | $40.45 | $40.67 | $9.80 | 66,972 |
2017-02-10 | $40.32 | $40.68 | $40.32 | $40.68 | $9.80 | 6,716 |
2017-02-09 | $40.01 | $40.20 | $39.91 | $39.95 | $9.63 | 17,020 |
2017-02-08 | $39.50 | $39.85 | $39.46 | $39.79 | $9.59 | 135,968 |
2017-02-07 | $39.17 | $39.53 | $39.15 | $39.23 | $9.46 | 14,132 |
2017-02-06 | $39.33 | $39.38 | $39.23 | $39.35 | $9.48 | 34,328 |
2017-02-03 | $39.36 | $39.36 | $39.24 | $39.28 | $9.47 | 4,380 |
2017-02-02 | $39.00 | $39.06 | $39.00 | $39.06 | $9.41 | 2,780 |
2017-02-01 | $38.75 | $38.75 | $38.61 | $38.67 | $9.32 | 2,708 |
2017-01-31 | $38.82 | $39.05 | $38.63 | $38.81 | $9.35 | 13,176 |
2017-01-30 | $39.18 | $39.18 | $39.18 | $39.18 | $9.44 | 1,916 |
2017-01-27 | $39.43 | $39.43 | $39.00 | $39.00 | $9.40 | 4,404 |
2017-01-26 | $39.85 | $39.85 | $39.43 | $39.43 | $9.50 | 1,792 |
2017-01-25 | $39.72 | $40.10 | $39.72 | $39.94 | $9.63 | 4,004 |
2017-01-24 | $39.10 | $39.10 | $39.09 | $39.09 | $9.42 | 1,200 |
2017-01-23 | $38.19 | $38.70 | $38.19 | $38.70 | $9.33 | 1,780 |
2017-01-20 | $38.13 | $38.13 | $38.13 | $38.13 | $9.19 | 0 |
2017-01-19 | $38.42 | $38.42 | $38.13 | $38.13 | $9.19 | 1,052 |
2017-01-18 | $38.17 | $38.55 | $38.17 | $38.55 | $9.29 | 8,408 |
2017-01-17 | $37.38 | $37.38 | $37.38 | $37.38 | $9.01 | 412 |
2017-01-13 | $37.17 | $37.38 | $37.15 | $37.38 | $9.01 | 3,464 |
2017-01-12 | $37.34 | $37.34 | $37.34 | $37.34 | $9.00 | 0 |
2017-01-11 | $37.26 | $37.34 | $36.99 | $37.34 | $9.00 | 10,128 |
2017-01-10 | $37.29 | $37.32 | $37.14 | $37.14 | $8.95 | 5,248 |
2017-01-09 | $38.00 | $38.00 | $37.26 | $37.26 | $8.98 | 206,612 |
2017-01-06 | $38.00 | $38.11 | $38.00 | $38.11 | $9.19 | 944 |
2017-01-05 | $37.78 | $37.95 | $37.78 | $37.95 | $9.15 | 4,016 |
2017-01-04 | $37.21 | $37.21 | $37.21 | $37.21 | $8.97 | 4 |
2017-01-03 | $37.10 | $37.46 | $37.07 | $37.21 | $8.97 | 41,208 |
2016-12-30 | $37.30 | $37.30 | $37.30 | $37.30 | $8.99 | 400 |
2016-12-29 | $37.30 | $37.30 | $37.30 | $37.30 | $8.99 | 0 |
2016-12-28 | $37.30 | $37.35 | $37.30 | $37.30 | $8.99 | 3,040 |
2016-12-27 | $37.32 | $37.58 | $37.32 | $37.45 | $9.03 | 3,516 |
2016-12-23 | $37.69 | $37.69 | $37.49 | $37.49 | $9.04 | 1,236 |
2016-12-22 | $37.20 | $37.49 | $37.20 | $37.49 | $9.04 | 3,348 |
2016-12-21 | $37.90 | $37.90 | $37.82 | $37.82 | $9.12 | 1,824 |
2016-12-20 | $37.43 | $37.63 | $37.43 | $37.63 | $9.06 | 2,676 |
2016-12-19 | $37.13 | $37.13 | $37.13 | $37.13 | $8.93 | 220 |
2016-12-16 | $37.13 | $37.13 | $37.13 | $37.13 | $8.93 | 168 |
2016-12-15 | $37.49 | $37.52 | $37.13 | $37.13 | $8.93 | 8,616 |
2016-12-14 | $37.61 | $38.13 | $36.98 | $37.35 | $8.99 | 55,808 |
2016-12-13 | $38.15 | $38.41 | $37.94 | $38.08 | $9.16 | 15,220 |
2016-12-12 | $37.75 | $37.85 | $37.57 | $37.80 | $9.10 | 24,136 |
2016-12-09 | $37.58 | $37.64 | $37.50 | $37.64 | $9.06 | 5,392 |
2016-12-08 | $36.70 | $36.96 | $36.70 | $36.96 | $8.89 | 55,360 |
2016-12-07 | $36.00 | $36.00 | $36.00 | $36.00 | $8.66 | 2,100 |
2016-12-06 | $35.47 | $35.71 | $35.33 | $35.33 | $8.50 | 17,268 |
2016-12-05 | $35.55 | $35.55 | $35.38 | $35.55 | $8.55 | 39,544 |
2016-12-02 | $35.24 | $35.24 | $34.83 | $34.89 | $8.39 | 69,996 |
2016-12-01 | $35.03 | $35.03 | $34.74 | $34.74 | $8.36 | 161,888 |
2016-11-30 | $36.12 | $36.12 | $35.31 | $35.31 | $8.50 | 10,880 |
2016-11-29 | $36.15 | $36.52 | $36.15 | $36.30 | $8.74 | 9,376 |
2016-11-28 | $36.10 | $36.10 | $36.10 | $36.10 | $8.69 | 1,316 |
2016-11-25 | $36.51 | $36.51 | $36.37 | $36.37 | $8.75 | 1,092 |
2016-11-23 | $36.96 | $36.96 | $36.22 | $36.22 | $8.72 | 2,972 |
2016-11-22 | $36.02 | $36.35 | $35.74 | $36.35 | $8.75 | 17,788 |
2016-11-21 | $34.76 | $35.89 | $34.76 | $35.77 | $8.61 | 25,548 |
2016-11-18 | $35.72 | $35.72 | $35.36 | $35.36 | $8.51 | 5,584 |
2016-11-17 | $35.31 | $35.79 | $35.31 | $35.65 | $8.58 | 10,792 |
2016-11-16 | $35.05 | $35.60 | $35.05 | $35.25 | $8.48 | 12,708 |
2016-11-15 | $34.96 | $35.23 | $34.75 | $35.03 | $8.43 | 86,960 |
2016-11-14 | $34.81 | $34.81 | $34.49 | $34.70 | $8.35 | 342,164 |
2016-11-11 | $34.96 | $35.27 | $34.96 | $35.19 | $8.47 | 12,792 |
2016-11-10 | $35.66 | $36.02 | $34.90 | $35.06 | $8.44 | 12,312 |
2016-11-09 | $36.17 | $36.83 | $36.15 | $36.68 | $8.83 | 8,012 |
2016-11-08 | $37.73 | $38.03 | $37.73 | $38.03 | $9.15 | 4,180 |
2016-11-07 | $36.90 | $37.20 | $36.74 | $37.20 | $8.95 | 7,976 |
2016-11-04 | $36.34 | $36.34 | $35.90 | $35.90 | $8.64 | 8,116 |
2016-11-03 | $36.55 | $36.55 | $36.55 | $36.55 | $8.79 | 808 |
2016-11-02 | $36.81 | $36.81 | $36.80 | $36.80 | $8.86 | 2,592 |
2016-11-01 | $37.02 | $37.43 | $36.70 | $36.82 | $8.86 | 35,916 |
2016-10-31 | $37.71 | $37.71 | $37.25 | $37.45 | $9.01 | 22,988 |
2016-10-28 | $37.70 | $37.70 | $37.06 | $37.06 | $8.92 | 1,280 |
2016-10-27 | $37.36 | $37.36 | $36.76 | $36.77 | $8.85 | 3,780 |
2016-10-26 | $37.55 | $37.77 | $37.38 | $37.40 | $9.00 | 13,300 |
2016-10-25 | $37.36 | $37.71 | $37.36 | $37.71 | $9.08 | 3,312 |
2016-10-24 | $37.94 | $37.94 | $37.94 | $37.94 | $9.13 | 2,432 |
2016-10-21 | $37.07 | $37.07 | $37.07 | $37.07 | $8.92 | 0 |
2016-10-20 | $37.07 | $37.07 | $37.07 | $37.07 | $8.92 | 100 |
2016-10-19 | $37.40 | $37.40 | $37.07 | $37.07 | $8.92 | 10,212 |
2016-10-18 | $37.36 | $37.51 | $37.22 | $37.40 | $9.00 | 24,284 |
2016-10-17 | $37.24 | $37.30 | $37.24 | $37.30 | $8.98 | 960 |
2016-10-14 | $37.36 | $37.36 | $37.25 | $37.25 | $8.96 | 2,336 |
2016-10-13 | $36.70 | $37.00 | $36.70 | $37.00 | $8.90 | 87,452 |
2016-10-12 | $37.42 | $37.59 | $37.42 | $37.59 | $9.05 | 32,736 |
2016-10-11 | $37.55 | $37.55 | $37.03 | $37.06 | $8.92 | 11,844 |
2016-10-10 | $37.94 | $37.94 | $37.68 | $37.68 | $9.07 | 9,356 |
2016-10-07 | $37.86 | $37.86 | $37.86 | $37.86 | $9.11 | 396 |
2016-10-06 | $38.00 | $38.14 | $37.86 | $37.86 | $9.11 | 3,408 |
2016-10-05 | $38.01 | $38.01 | $37.89 | $37.89 | $9.12 | 4,628 |
2016-10-04 | $38.24 | $38.24 | $38.24 | $38.24 | $9.20 | 1,880 |
2016-10-03 | $38.40 | $38.50 | $37.99 | $38.50 | $9.26 | 64,656 |
2016-09-30 | $38.92 | $39.31 | $38.67 | $38.91 | $9.36 | 59,252 |
2016-09-29 | $38.27 | $38.27 | $38.27 | $38.27 | $9.21 | 840 |
2016-09-28 | $38.55 | $38.55 | $38.55 | $38.55 | $9.28 | 1,852 |
2016-09-27 | $38.38 | $38.61 | $38.38 | $38.51 | $9.27 | 3,692 |
2016-09-26 | $38.47 | $38.48 | $38.47 | $38.48 | $9.26 | 1,460 |
2016-09-23 | $39.32 | $39.32 | $39.14 | $39.14 | $9.42 | 11,724 |
2016-09-22 | $39.11 | $39.34 | $39.11 | $39.34 | $9.47 | 91,164 |
2016-09-21 | $37.86 | $38.35 | $37.86 | $38.26 | $9.21 | 8,144 |
2016-09-20 | $37.70 | $38.35 | $37.70 | $38.13 | $9.16 | 7,252 |
2016-09-19 | $38.50 | $38.50 | $38.50 | $38.50 | $9.25 | 1,116 |
2016-09-16 | $38.10 | $38.10 | $37.93 | $37.99 | $9.13 | 3,940 |
2016-09-15 | $38.09 | $38.09 | $38.09 | $38.09 | $9.15 | 1,088 |
2016-09-14 | $38.00 | $38.00 | $38.00 | $38.00 | $9.13 | 2,628 |
2016-09-13 | $37.99 | $38.13 | $37.75 | $37.75 | $9.07 | 6,780 |
2016-09-12 | $38.00 | $39.07 | $38.00 | $39.07 | $9.39 | 6,500 |
2016-09-09 | $39.50 | $39.50 | $37.65 | $37.76 | $9.08 | 24,664 |
2016-09-08 | $40.00 | $40.00 | $40.00 | $40.00 | $9.61 | 800 |
2016-09-07 | $40.39 | $40.47 | $40.39 | $40.47 | $9.73 | 2,040 |
2016-09-06 | $40.48 | $40.55 | $40.37 | $40.55 | $9.74 | 33,940 |
2016-09-02 | $40.70 | $41.07 | $40.70 | $41.07 | $9.87 | 4,156 |
2016-09-01 | $40.22 | $40.22 | $40.22 | $40.22 | $9.66 | 2,980 |
2016-08-31 | $40.00 | $40.11 | $39.92 | $40.11 | $9.64 | 6,960 |
2016-08-30 | $40.22 | $40.37 | $40.01 | $40.20 | $9.66 | 4,428 |
2016-08-29 | $40.40 | $40.40 | $40.40 | $40.40 | $9.71 | 1,124 |
2016-08-26 | $40.64 | $40.76 | $40.64 | $40.76 | $9.80 | 2,336 |
2016-08-25 | $40.49 | $40.67 | $40.44 | $40.62 | $9.76 | 41,156 |
2016-08-24 | $40.53 | $40.84 | $40.53 | $40.67 | $9.77 | 17,972 |
2016-08-23 | $40.86 | $41.02 | $40.84 | $40.84 | $9.81 | 4,588 |
2016-08-22 | $40.60 | $40.65 | $40.56 | $40.56 | $9.75 | 15,852 |
2016-08-19 | $40.50 | $40.54 | $40.50 | $40.54 | $9.74 | 3,460 |
2016-08-18 | $40.39 | $40.50 | $40.39 | $40.50 | $9.73 | 1,400 |
2016-08-17 | $40.19 | $40.19 | $40.19 | $40.19 | $9.66 | 912 |
2016-08-16 | $40.35 | $40.52 | $40.14 | $40.14 | $9.65 | 13,676 |
2016-08-15 | $41.09 | $41.09 | $40.74 | $40.74 | $9.79 | 14,236 |
2016-08-12 | $40.70 | $40.78 | $40.59 | $40.63 | $9.76 | 11,336 |
2016-08-11 | $40.58 | $40.58 | $40.58 | $40.58 | $9.75 | 512 |
2016-08-10 | $40.58 | $40.58 | $40.58 | $40.58 | $9.75 | 1,392 |
2016-08-09 | $40.03 | $40.60 | $40.03 | $40.43 | $9.72 | 9,336 |
2016-08-08 | $40.04 | $40.18 | $40.04 | $40.18 | $9.66 | 984 |
2016-08-05 | $39.75 | $40.20 | $39.75 | $40.05 | $9.62 | 10,460 |
2016-08-04 | $39.65 | $39.65 | $39.65 | $39.65 | $9.53 | 576 |
2016-08-03 | $39.50 | $39.50 | $39.24 | $39.24 | $9.43 | 1,756 |
2016-08-02 | $40.46 | $40.46 | $39.73 | $39.79 | $9.56 | 6,564 |
2016-08-01 | $40.72 | $40.73 | $40.46 | $40.46 | $9.72 | 12,760 |
2016-07-29 | $40.30 | $40.57 | $40.30 | $40.46 | $9.72 | 25,756 |
2016-07-28 | $39.79 | $39.79 | $39.50 | $39.65 | $9.53 | 2,464 |
2016-07-27 | $40.50 | $40.50 | $40.00 | $40.00 | $9.61 | 2,608 |
2016-07-26 | $40.80 | $40.80 | $40.65 | $40.65 | $9.77 | 8,408 |
2016-07-25 | $41.03 | $41.38 | $41.03 | $41.38 | $9.94 | 8,344 |
2016-07-22 | $123.40 | $123.99 | $123.39 | $123.99 | $9.93 | 17,028 |
2016-07-21 | $122.51 | $122.76 | $122.51 | $122.76 | $9.83 | 4,548 |
2016-07-20 | $123.07 | $123.07 | $123.07 | $123.07 | $9.86 | 175,476 |
2016-07-19 | $123.77 | $123.77 | $121.90 | $123.49 | $9.89 | 192,108 |
2016-07-18 | $123.81 | $123.81 | $123.81 | $123.81 | $9.92 | 6,216 |
2016-07-15 | $124.59 | $124.82 | $124.04 | $124.04 | $9.94 | 13,392 |
2016-07-14 | $123.83 | $123.83 | $123.83 | $123.83 | $9.92 | 336 |
2016-07-13 | $123.83 | $123.83 | $123.83 | $123.83 | $9.92 | 3,348 |
2016-07-12 | $123.41 | $123.83 | $123.41 | $123.83 | $9.92 | 6,720 |
2016-07-11 | $121.00 | $123.42 | $121.00 | $123.42 | $9.89 | 26,232 |
2016-07-08 | $118.50 | $118.50 | $118.50 | $118.50 | $9.49 | 3,108 |
2016-07-07 | $119.34 | $119.34 | $118.50 | $118.50 | $9.49 | 21,348 |
2016-07-06 | $118.60 | $118.62 | $117.02 | $118.62 | $9.50 | 10,092 |
2016-07-05 | $116.39 | $118.53 | $116.39 | $118.12 | $9.46 | 41,340 |
2016-07-01 | $119.33 | $120.00 | $118.54 | $119.87 | $9.60 | 43,704 |
2016-06-30 | $115.99 | $117.89 | $115.93 | $117.50 | $9.41 | 80,424 |
2016-06-29 | $112.65 | $112.65 | $112.65 | $112.65 | $9.02 | 3,960 |
2016-06-28 | $109.30 | $110.43 | $109.10 | $110.43 | $8.85 | 12,600 |
2016-06-27 | $109.60 | $109.60 | $106.85 | $107.00 | $8.57 | 33,516 |
2016-06-24 | $112.98 | $112.98 | $109.85 | $110.42 | $8.85 | 18,540 |
2016-06-23 | $117.41 | $117.55 | $116.22 | $117.55 | $9.42 | 6,516 |
2016-06-22 | $116.28 | $116.28 | $116.28 | $116.28 | $9.31 | 2,292 |
2016-06-21 | $116.65 | $116.92 | $116.45 | $116.45 | $9.31 | 26,496 |
2016-06-20 | $114.22 | $114.22 | $114.22 | $114.22 | $9.13 | 3,108 |
2016-06-17 | $114.22 | $114.22 | $114.22 | $114.22 | $9.13 | 3,372 |
2016-06-16 | $114.58 | $114.58 | $114.58 | $114.58 | $9.16 | 96 |
2016-06-15 | $114.58 | $114.58 | $114.58 | $114.58 | $9.16 | 3,144 |
2016-06-14 | $111.78 | $112.87 | $111.78 | $112.87 | $9.03 | 54,720 |
2016-06-13 | $113.54 | $113.54 | $113.54 | $113.54 | $9.08 | 49,296 |
2016-06-10 | $116.34 | $116.34 | $116.34 | $116.34 | $9.30 | 3,996 |
2016-06-09 | $116.33 | $116.39 | $116.09 | $116.34 | $9.30 | 29,148 |
2016-06-08 | $115.69 | $116.21 | $115.19 | $116.21 | $9.29 | 45,372 |
2016-06-07 | $114.65 | $114.65 | $114.65 | $114.65 | $9.17 | 252 |
2016-06-06 | $114.69 | $114.84 | $114.45 | $114.65 | $9.17 | 40,056 |
2016-06-03 | $113.68 | $113.91 | $113.68 | $113.91 | $9.11 | 3,144 |
2016-06-02 | $112.68 | $113.05 | $112.68 | $112.97 | $9.03 | 35,676 |
2016-06-01 | $111.77 | $112.75 | $111.77 | $112.75 | $9.02 | 4,836 |
2016-05-31 | $112.32 | $112.32 | $111.46 | $111.46 | $8.91 | 14,592 |
2016-05-27 | $112.78 | $113.40 | $112.62 | $113.40 | $9.07 | 12,636 |
2016-05-26 | $112.81 | $112.88 | $111.73 | $112.53 | $9.00 | 34,068 |
2016-05-25 | $113.59 | $113.59 | $113.59 | $113.59 | $9.08 | 3,612 |
2016-05-24 | $110.36 | $112.00 | $110.36 | $111.25 | $8.90 | 51,576 |
2016-05-23 | $108.40 | $108.40 | $108.40 | $108.40 | $8.67 | 1,716 |
2016-05-20 | $108.40 | $108.48 | $108.40 | $108.40 | $8.67 | 40,836 |
2016-05-19 | $108.42 | $108.42 | $108.42 | $108.42 | $8.67 | 1,668 |
2016-05-18 | $108.77 | $109.47 | $108.07 | $108.42 | $8.67 | 19,644 |
2016-05-17 | $111.35 | $111.35 | $110.14 | $110.14 | $8.81 | 27,132 |
2016-05-16 | $114.00 | $114.00 | $114.00 | $114.00 | $9.12 | 1,380 |
2016-05-13 | $114.00 | $114.00 | $114.00 | $114.00 | $9.12 | 3,588 |
2016-05-12 | $114.50 | $115.06 | $114.50 | $115.06 | $9.20 | 3,720 |
2016-05-11 | $114.37 | $114.37 | $114.22 | $114.22 | $9.13 | 7,740 |
2016-05-10 | $115.00 | $115.15 | $114.48 | $115.09 | $9.20 | 34,980 |
2016-05-09 | $112.98 | $112.98 | $112.98 | $112.98 | $9.04 | 2,424 |
2016-05-06 | $111.21 | $111.21 | $111.04 | $111.04 | $8.88 | 85,788 |
2016-05-05 | $110.85 | $110.97 | $110.59 | $110.84 | $8.86 | 52,116 |
2016-05-04 | $113.15 | $113.15 | $113.15 | $113.15 | $9.05 | 564 |
2016-05-03 | $113.15 | $113.15 | $113.15 | $113.15 | $9.05 | 4,440 |
2016-05-02 | $110.00 | $113.38 | $110.00 | $113.15 | $9.05 | 96,240 |
2016-04-29 | $111.97 | $111.97 | $110.55 | $111.11 | $8.89 | 48,972 |
2016-04-28 | $112.74 | $112.74 | $111.51 | $111.51 | $8.92 | 8,208 |
2016-04-27 | $110.42 | $110.97 | $110.42 | $110.97 | $8.87 | 8,592 |
2016-04-26 | $112.01 | $112.01 | $111.21 | $111.24 | $8.90 | 8,340 |
2016-04-25 | $110.94 | $110.95 | $110.20 | $110.58 | $8.84 | 11,844 |
2016-04-22 | $109.40 | $109.50 | $109.40 | $109.50 | $8.76 | 5,676 |
2016-04-21 | $110.67 | $110.67 | $109.33 | $109.33 | $8.74 | 9,432 |
2016-04-20 | $112.55 | $112.55 | $112.55 | $112.55 | $9.00 | 3,972 |
2016-04-19 | $114.05 | $114.49 | $114.05 | $114.49 | $9.16 | 8,784 |
2016-04-18 | $113.73 | $113.93 | $113.39 | $113.62 | $9.09 | 72,024 |
2016-04-15 | $111.70 | $112.37 | $111.70 | $112.35 | $8.98 | 15,444 |
2016-04-14 | $113.61 | $113.61 | $112.01 | $112.15 | $8.97 | 51,600 |
2016-04-13 | $112.63 | $113.00 | $112.10 | $112.89 | $9.03 | 13,320 |
2016-04-12 | $112.77 | $112.77 | $112.77 | $112.77 | $9.02 | 2,412 |
2016-04-11 | $116.11 | $116.11 | $112.43 | $112.43 | $8.99 | 36,840 |
2016-04-08 | $112.20 | $112.95 | $112.20 | $112.37 | $8.99 | 6,168 |
2016-04-07 | $112.09 | $112.09 | $111.77 | $111.77 | $8.94 | 6,636 |
2016-04-06 | $112.67 | $113.16 | $112.67 | $113.16 | $9.05 | 6,024 |
2016-04-05 | $111.04 | $111.91 | $111.04 | $111.46 | $8.91 | 7,260 |
2016-04-04 | $113.00 | $113.35 | $113.00 | $113.00 | $9.04 | 20,604 |
2016-04-01 | $112.39 | $114.55 | $112.39 | $114.55 | $9.16 | 59,616 |
2016-03-31 | $113.60 | $114.25 | $112.17 | $112.31 | $8.98 | 20,196 |
2016-03-30 | $113.30 | $113.31 | $112.96 | $113.31 | $9.06 | 64,104 |
2016-03-29 | $112.07 | $112.07 | $112.07 | $112.07 | $8.96 | 4,536 |
2016-03-28 | $109.80 | $109.80 | $109.80 | $109.80 | $8.78 | 864 |
2016-03-24 | $109.80 | $109.80 | $109.80 | $109.80 | $8.78 | 1,932 |
2016-03-23 | $109.71 | $110.53 | $109.71 | $109.80 | $8.78 | 68,784 |
2016-03-22 | $110.72 | $111.80 | $110.72 | $111.67 | $8.90 | 16,296 |
2016-03-21 | $112.30 | $113.96 | $112.09 | $112.99 | $9.01 | 36,048 |
2016-03-18 | $112.30 | $112.30 | $112.30 | $112.30 | $8.96 | 2,616 |
2016-03-17 | $110.35 | $112.00 | $109.86 | $111.76 | $8.91 | 35,988 |
2016-03-16 | $108.93 | $108.93 | $108.93 | $108.93 | $8.69 | 600 |
2016-03-15 | $108.93 | $108.93 | $108.93 | $108.93 | $8.69 | 5,256 |
2016-03-14 | $109.04 | $109.10 | $108.42 | $108.42 | $8.65 | 43,380 |
2016-03-11 | $108.24 | $109.25 | $108.05 | $109.25 | $8.71 | 19,284 |
2016-03-10 | $106.29 | $106.41 | $105.76 | $106.35 | $8.48 | 7,344 |
2016-03-09 | $106.00 | $106.50 | $106.00 | $106.50 | $8.49 | 8,460 |
2016-03-08 | $105.88 | $106.87 | $105.88 | $106.87 | $8.52 | 9,804 |
2016-03-07 | $105.75 | $107.59 | $105.75 | $106.17 | $8.47 | 531,348 |
2016-03-04 | $105.14 | $105.14 | $105.14 | $105.14 | $8.38 | 588 |
2016-03-03 | $105.14 | $105.14 | $105.14 | $105.14 | $8.38 | 3,912 |
2016-03-02 | $103.75 | $103.75 | $103.75 | $103.75 | $8.27 | 6,156 |
2016-03-01 | $103.56 | $103.56 | $103.56 | $103.56 | $8.26 | 1,920 |
2016-02-29 | $102.13 | $103.05 | $101.26 | $101.26 | $8.07 | 12,204 |
2016-02-26 | $102.76 | $102.76 | $101.74 | $102.12 | $8.14 | 19,188 |
2016-02-25 | $102.75 | $102.88 | $102.75 | $102.88 | $8.20 | 7,896 |
2016-02-24 | $98.12 | $100.28 | $98.07 | $100.28 | $8.00 | 11,664 |
2016-02-23 | $100.11 | $100.53 | $100.07 | $100.08 | $7.98 | 16,872 |
2016-02-22 | $101.06 | $101.06 | $100.52 | $100.52 | $8.02 | 9,888 |
2016-02-19 | $99.12 | $99.12 | $98.16 | $98.16 | $7.83 | 6,276 |
2016-02-18 | $91.69 | $91.69 | $91.69 | $91.69 | $7.31 | 948 |
2016-02-17 | $91.69 | $91.69 | $91.69 | $91.69 | $7.31 | 0 |
2016-02-16 | $91.69 | $91.69 | $91.69 | $91.69 | $7.31 | 2,508 |
2016-02-12 | $91.69 | $91.69 | $91.69 | $91.69 | $7.31 | 1,872 |
2016-02-11 | $90.86 | $91.69 | $90.86 | $91.69 | $7.31 | 10,704 |
2016-02-10 | $92.14 | $92.14 | $92.14 | $92.14 | $7.35 | 804 |
2016-02-09 | $92.14 | $92.14 | $92.14 | $92.14 | $7.35 | 2,508 |
2016-02-08 | $90.89 | $92.14 | $90.82 | $92.14 | $7.35 | 19,056 |
2016-02-05 | $95.80 | $95.80 | $93.67 | $93.67 | $7.47 | 6,492 |
2016-02-04 | $96.11 | $96.11 | $94.86 | $95.15 | $7.59 | 15,408 |
2016-02-03 | $97.23 | $97.23 | $97.23 | $97.23 | $7.75 | 1,620 |
2016-02-02 | $98.65 | $98.65 | $96.90 | $97.23 | $7.75 | 16,740 |
2016-02-01 | $100.02 | $100.89 | $100.02 | $100.89 | $8.05 | 25,896 |
2016-01-29 | $95.37 | $97.66 | $95.37 | $97.66 | $7.79 | 10,920 |
2016-01-28 | $96.50 | $96.50 | $96.50 | $96.50 | $7.70 | 2,748 |
2016-01-27 | $94.93 | $94.93 | $94.93 | $94.93 | $7.57 | 240 |
2016-01-26 | $95.24 | $95.24 | $94.93 | $94.93 | $7.57 | 3,420 |
2016-01-25 | $93.95 | $93.95 | $93.95 | $93.95 | $7.49 | 0 |
2016-01-22 | $93.44 | $94.05 | $93.40 | $93.95 | $7.49 | 13,692 |
2016-01-21 | $90.90 | $91.99 | $90.89 | $91.99 | $7.34 | 128,520 |
2016-01-20 | $88.55 | $91.54 | $87.61 | $90.63 | $7.23 | 187,992 |
2016-01-19 | $92.18 | $92.18 | $90.94 | $92.04 | $7.34 | 37,740 |
2016-01-15 | $90.00 | $90.50 | $89.94 | $89.94 | $7.17 | 38,676 |
2016-01-14 | $91.85 | $93.58 | $91.23 | $93.58 | $7.46 | 24,828 |
2016-01-13 | $96.23 | $96.82 | $93.06 | $93.06 | $7.42 | 16,320 |
2016-01-12 | $98.03 | $98.03 | $96.32 | $96.32 | $7.68 | 4,872 |
2016-01-11 | $93.79 | $96.19 | $93.30 | $94.98 | $7.57 | 359,484 |
2016-01-08 | $96.28 | $96.28 | $95.71 | $95.71 | $7.63 | 5,340 |
2016-01-07 | $98.10 | $98.10 | $96.00 | $96.07 | $7.66 | 10,152 |
2016-01-06 | $99.41 | $100.39 | $99.41 | $99.65 | $7.95 | 49,380 |
2016-01-05 | $100.82 | $101.47 | $100.67 | $100.67 | $8.03 | 8,508 |
2016-01-04 | $99.89 | $100.50 | $99.50 | $100.50 | $8.01 | 20,112 |
2015-12-31 | $104.77 | $105.50 | $104.77 | $105.50 | $8.41 | 5,184 |
2015-12-30 | $107.00 | $107.14 | $107.00 | $107.14 | $8.54 | 7,356 |
2015-12-29 | $105.08 | $107.00 | $105.08 | $107.00 | $8.53 | 4,140 |
2015-12-28 | $104.53 | $105.68 | $104.53 | $105.68 | $8.43 | 27,264 |
2015-12-24 | $106.45 | $106.45 | $106.45 | $106.45 | $8.49 | 1,440 |
2015-12-23 | $106.62 | $106.99 | $106.62 | $106.85 | $8.52 | 6,744 |
2015-12-22 | $101.80 | $101.80 | $101.80 | $101.80 | $8.12 | 12 |
2015-12-21 | $100.98 | $102.02 | $100.98 | $102.02 | $8.12 | 3,996 |
2015-12-18 | $102.67 | $102.67 | $101.93 | $101.93 | $8.11 | 36,240 |
2015-12-17 | $106.51 | $107.00 | $105.31 | $105.92 | $8.43 | 21,024 |
2015-12-16 | $104.89 | $107.01 | $104.85 | $107.01 | $8.52 | 20,316 |
2015-12-15 | $103.72 | $103.78 | $103.72 | $103.78 | $8.26 | 6,564 |
2015-12-14 | $100.64 | $100.64 | $100.13 | $100.13 | $7.97 | 7,572 |
2015-12-11 | $101.32 | $101.32 | $99.55 | $99.55 | $7.92 | 40,584 |
2015-12-10 | $104.36 | $104.36 | $104.36 | $104.36 | $8.30 | 2,964 |
2015-12-09 | $104.93 | $104.93 | $104.93 | $104.93 | $8.35 | 252 |
2015-12-08 | $105.40 | $105.40 | $104.93 | $104.93 | $8.35 | 7,452 |
2015-12-07 | $106.69 | $106.69 | $105.20 | $106.29 | $8.46 | 20,892 |
2015-12-04 | $105.18 | $105.18 | $105.18 | $105.18 | $8.37 | 2,124 |
2015-12-03 | $104.50 | $104.50 | $101.37 | $101.82 | $8.10 | 14,100 |
2015-12-02 | $106.97 | $106.97 | $104.95 | $104.95 | $8.35 | 10,944 |
2015-12-01 | $105.79 | $105.79 | $105.40 | $105.40 | $8.39 | 14,940 |
2015-11-30 | $104.59 | $104.65 | $104.00 | $104.42 | $8.31 | 301,440 |
2015-11-27 | $105.16 | $105.16 | $105.16 | $105.16 | $8.37 | 0 |
2015-11-25 | $105.16 | $105.16 | $105.16 | $105.16 | $8.37 | 192 |
2015-11-24 | $103.50 | $105.16 | $103.50 | $105.16 | $8.37 | 11,760 |
2015-11-23 | $104.06 | $104.96 | $104.06 | $104.38 | $8.31 | 16,428 |
2015-11-20 | $102.71 | $103.07 | $102.71 | $103.07 | $8.20 | 5,964 |
2015-11-19 | $102.92 | $102.92 | $102.92 | $102.92 | $8.19 | 1,944 |
2015-11-18 | $100.04 | $100.08 | $100.00 | $100.00 | $7.96 | 9,588 |
2015-11-17 | $99.08 | $99.08 | $98.74 | $98.74 | $7.86 | 7,200 |
2015-11-16 | $98.54 | $99.26 | $98.48 | $99.26 | $7.90 | 310,224 |
2015-11-13 | $102.62 | $102.62 | $102.62 | $102.62 | $8.17 | 600 |
2015-11-12 | $102.62 | $102.62 | $102.62 | $102.62 | $8.17 | 7,824 |
2015-11-11 | $101.91 | $101.91 | $101.91 | $101.91 | $8.11 | 3,276 |
2015-11-10 | $101.91 | $101.91 | $101.91 | $101.91 | $8.11 | 0 |
2015-11-09 | $101.44 | $101.91 | $101.24 | $101.91 | $8.11 | 6,768 |
2015-11-06 | $102.43 | $103.65 | $102.43 | $102.78 | $8.18 | 23,040 |
2015-11-05 | $105.50 | $105.55 | $105.33 | $105.55 | $8.40 | 13,416 |
2015-11-04 | $106.00 | $106.00 | $106.00 | $106.00 | $8.44 | 3,096 |
2015-11-03 | $108.17 | $108.17 | $105.76 | $106.00 | $8.44 | 13,812 |
2015-11-02 | $107.05 | $107.05 | $105.80 | $105.80 | $8.42 | 14,340 |
2015-10-30 | $106.50 | $107.63 | $106.10 | $106.10 | $8.44 | 13,512 |
2015-10-29 | $106.95 | $107.48 | $105.68 | $107.13 | $8.53 | 21,060 |
2015-10-28 | $107.85 | $107.85 | $105.05 | $105.05 | $8.36 | 24,324 |
2015-10-27 | $106.05 | $106.05 | $105.60 | $105.60 | $8.40 | 14,400 |
2015-10-26 | $108.20 | $108.20 | $108.15 | $108.15 | $8.61 | 6,336 |
2015-10-23 | $109.08 | $109.53 | $107.73 | $108.03 | $8.60 | 22,908 |
2015-10-22 | $106.06 | $109.09 | $106.06 | $107.79 | $8.58 | 11,220 |
2015-10-21 | $106.37 | $106.37 | $104.65 | $105.00 | $8.36 | 26,568 |
2015-10-20 | $104.61 | $104.79 | $104.08 | $104.28 | $8.30 | 9,192 |
2015-10-19 | $103.18 | $105.17 | $102.36 | $104.65 | $8.33 | 308,736 |
2015-10-16 | $103.69 | $104.22 | $103.69 | $104.22 | $8.29 | 5,496 |
2015-10-15 | $100.83 | $101.63 | $100.83 | $101.63 | $8.09 | 18,792 |
2015-10-14 | $101.00 | $101.00 | $100.60 | $100.60 | $8.01 | 3,360 |
2015-10-13 | $102.47 | $102.47 | $101.51 | $101.51 | $8.08 | 8,868 |
2015-10-12 | $102.39 | $103.50 | $102.39 | $102.70 | $8.17 | 294,372 |
2015-10-09 | $101.54 | $101.54 | $101.54 | $101.54 | $8.08 | 132 |
2015-10-08 | $100.00 | $101.54 | $100.00 | $101.54 | $8.08 | 20,196 |
2015-10-07 | $98.12 | $98.55 | $98.12 | $98.55 | $7.84 | 9,600 |
2015-10-06 | $97.29 | $97.29 | $97.29 | $97.29 | $7.74 | 504 |
2015-10-05 | $97.09 | $97.29 | $97.09 | $97.29 | $7.74 | 8,940 |
2015-10-02 | $92.60 | $92.60 | $92.60 | $92.60 | $7.37 | 1,776 |
2015-10-01 | $92.60 | $92.60 | $92.60 | $92.60 | $7.37 | 3,372 |
2015-09-30 | $92.16 | $92.60 | $92.16 | $92.60 | $7.37 | 8,880 |
2015-09-29 | $90.12 | $90.12 | $90.12 | $90.12 | $7.17 | 816 |
2015-09-28 | $93.13 | $93.13 | $90.12 | $90.12 | $7.17 | 184,632 |
2015-09-25 | $92.67 | $92.67 | $92.67 | $92.67 | $7.37 | 828 |
2015-09-24 | $92.67 | $92.67 | $92.67 | $92.67 | $7.37 | 3,300 |
2015-09-23 | $92.82 | $92.82 | $92.82 | $92.82 | $7.39 | 792 |
2015-09-22 | $92.68 | $92.82 | $92.67 | $92.82 | $7.39 | 24,168 |
2015-09-21 | $95.50 | $95.50 | $95.50 | $95.50 | $7.60 | 2,892 |
2015-09-18 | $96.71 | $96.74 | $94.25 | $94.71 | $7.54 | 43,716 |
2015-09-17 | $98.03 | $98.03 | $97.76 | $97.76 | $7.78 | 7,440 |
2015-09-16 | $96.70 | $96.70 | $96.70 | $96.70 | $7.69 | 1,488 |
2015-09-15 | $91.60 | $94.72 | $91.60 | $94.72 | $7.54 | 34,488 |
2015-09-14 | $93.03 | $93.03 | $90.79 | $91.55 | $7.29 | 35,208 |
2015-09-11 | $90.72 | $90.72 | $90.72 | $90.72 | $7.22 | 2,712 |
2015-09-10 | $90.79 | $91.36 | $90.79 | $91.36 | $7.27 | 3,780 |
2015-09-09 | $93.92 | $93.92 | $93.74 | $93.92 | $7.47 | 5,676 |
2015-09-08 | $93.99 | $93.99 | $92.24 | $92.24 | $7.34 | 4,260 |
2015-09-04 | $94.00 | $94.00 | $94.00 | $94.00 | $7.48 | 288 |
2015-09-03 | $94.00 | $94.00 | $94.00 | $94.00 | $7.48 | 7,116 |
2015-09-02 | $89.04 | $89.04 | $89.04 | $89.04 | $7.09 | 924 |
2015-09-01 | $90.29 | $90.62 | $88.45 | $89.04 | $7.09 | 81,264 |
2015-08-31 | $93.64 | $93.92 | $92.03 | $93.12 | $7.41 | 679,224 |
2015-08-28 | $94.18 | $94.72 | $93.45 | $94.21 | $7.50 | 8,604 |
2015-08-27 | $92.92 | $93.98 | $91.78 | $91.78 | $7.30 | 10,260 |
2015-08-26 | $89.62 | $89.62 | $86.88 | $89.10 | $7.09 | 48,876 |
2015-08-25 | $85.66 | $91.14 | $85.66 | $89.33 | $7.11 | 29,412 |
2015-08-24 | $84.60 | $91.84 | $53.41 | $83.88 | $6.67 | 442,776 |
2015-08-21 | $96.96 | $96.96 | $95.75 | $96.00 | $7.64 | 38,400 |
2015-08-20 | $100.79 | $101.41 | $100.79 | $101.41 | $8.07 | 11,040 |
2015-08-19 | $103.17 | $103.53 | $103.17 | $103.53 | $8.24 | 49,764 |
2015-08-18 | $104.75 | $105.26 | $104.56 | $104.68 | $8.33 | 9,276 |
2015-08-17 | $102.59 | $104.32 | $102.59 | $104.32 | $8.30 | 6,408 |
2015-08-14 | $102.91 | $102.91 | $102.91 | $102.91 | $8.19 | 48 |
2015-08-13 | $102.91 | $102.91 | $102.91 | $102.91 | $8.19 | 24 |
2015-08-12 | $101.17 | $102.91 | $101.11 | $102.91 | $8.19 | 8,412 |
2015-08-11 | $104.48 | $104.48 | $104.12 | $104.12 | $8.29 | 8,364 |
2015-08-10 | $105.20 | $105.88 | $105.20 | $105.53 | $8.40 | 11,040 |
2015-08-07 | $104.15 | $104.15 | $103.88 | $103.88 | $8.27 | 10,212 |
2015-08-06 | $104.88 | $104.97 | $104.88 | $104.97 | $8.35 | 5,256 |
ProShares Ultra Consumer Goods (UGE) News Headlines
Recent ProShares Ultra Consumer Goods (UGE) News
Similar Companies to ProShares Ultra Consumer Goods (UGE) 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 | -- | -- | -- |