ProShares Ultra High Yield (UJB) Exchange: NYSE ARCA
Data as of April 26, 2024
$68.82 ($-0.09) -0.13%
ProShares Ultra High Yield - Daily Information
Click for more stock information on ProShares Ultra High Yield.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $68.97 |
Previous Close | $68.82 |
High | $68.97 |
Low | $68.81 |
Adjusted Open | $68.97 |
Previous Adjusted Close | $68.82 |
Adjusted High | $68.97 |
Adjusted Low | $68.81 |
About ProShares Ultra High Yield (UJB)
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 Markit Indices Limited. The Index is a market-value weighted index designed to provide a balanced representation of U.S. dollar denominated high yield corporate bonds for sale within the United States by means of including the most liquid high yield corporate bonds available as determined by a set of transparent and objective Index rules. Currently, the bonds eligible for inclusion in the Index include U.S. dollar denominated, corporate bonds for sale in the United States that are issued by companies domiciled in developed countries; are rated sub-investment grade using an average of Moody’s Investor Service, Fitch Ratings or S&P Global Ratings ; are from issuers with at least $1 billion par outstanding; have at least $400 million of outstanding face value; and have at issuance an expected remaining life of 15 years or less, and at rebalancing minimum one year to expected maturity with new insertions minimum of at least one year and 6 months to maturity. There is no limit to the number of issues in the Index. Index rebalances occur monthly. The Index is published under the Bloomberg ticker symbol “IBOXHY.” The Fund will invest principally invest in the financial instruments set forth below. The Fund may invest up to 85% of its assets in exchange-traded funds (“ETFs”). The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Exchange-Traded Funds — The Fund may invest in shares of other ETFs, which are registered investment companies that are traded on stock exchanges and hold assets such as stocks or bonds. 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 ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in debt in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. 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 not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra High Yield (UJB)
Historical Stock Data for ProShares Ultra High Yield (UJB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $68.97 | $68.97 | $68.81 | $68.82 | $68.82 | 47,758 |
2024-03-21 | $69.20 | $69.20 | $68.84 | $68.91 | $68.91 | 5,125 |
2024-03-20 | $69.00 | $69.00 | $68.98 | $68.98 | $68.98 | 610 |
2024-03-19 | $68.88 | $69.03 | $68.88 | $69.03 | $68.62 | 6,090 |
2024-03-18 | $68.40 | $68.45 | $68.40 | $68.45 | $68.45 | 97,186 |
2024-03-15 | $68.06 | $68.34 | $68.06 | $68.25 | $68.25 | 1,144 |
2024-03-14 | $68.22 | $68.42 | $68.22 | $68.29 | $68.29 | 56,547 |
2024-03-13 | $68.88 | $69.07 | $68.88 | $68.97 | $68.97 | 793 |
2024-03-12 | $68.75 | $68.90 | $68.75 | $68.90 | $68.90 | 401 |
2024-03-11 | $68.74 | $68.90 | $68.74 | $68.90 | $68.90 | 123,939 |
2024-03-08 | $69.23 | $69.23 | $68.88 | $68.88 | $68.88 | 613 |
2024-03-07 | $68.89 | $68.90 | $68.87 | $68.87 | $68.87 | 9,150 |
2024-03-06 | $68.69 | $68.69 | $68.69 | $68.69 | $68.69 | 369 |
2024-03-05 | $68.64 | $68.64 | $68.38 | $68.44 | $68.44 | 12,711 |
2024-03-04 | $68.40 | $68.57 | $68.35 | $68.55 | $68.55 | 36,844 |
2024-03-01 | $67.85 | $68.56 | $67.85 | $68.55 | $68.55 | 31,639 |
2024-02-29 | $67.93 | $67.93 | $67.93 | $67.93 | $67.93 | 711 |
2024-02-28 | $67.64 | $67.88 | $67.64 | $67.88 | $67.88 | 376 |
2024-02-27 | $67.75 | $67.91 | $67.75 | $67.91 | $67.91 | 796 |
2024-02-26 | $68.20 | $68.20 | $67.78 | $67.78 | $67.78 | 75,628 |
2024-02-23 | $68.24 | $68.28 | $68.13 | $68.17 | $68.17 | 638 |
2024-02-22 | $67.75 | $68.03 | $67.75 | $68.03 | $68.03 | 633 |
2024-02-21 | $67.78 | $67.78 | $67.34 | $67.52 | $67.52 | 13,854 |
2024-02-20 | $67.61 | $67.79 | $67.61 | $67.79 | $67.79 | 38,678 |
2024-02-16 | $67.39 | $67.46 | $67.39 | $67.46 | $67.46 | 117,856 |
2024-02-15 | $67.93 | $67.93 | $67.88 | $67.88 | $67.88 | 10,743 |
2024-02-14 | $67.52 | $67.52 | $67.44 | $67.44 | $67.44 | 49,531 |
2024-02-13 | $67.27 | $67.27 | $66.95 | $66.95 | $66.95 | 473 |
2024-02-12 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 146 |
2024-02-09 | $68.07 | $68.29 | $68.07 | $68.29 | $68.29 | 55,981 |
2024-02-08 | $68.03 | $68.03 | $68.03 | $68.03 | $68.03 | 67 |
2024-02-07 | $68.16 | $68.23 | $68.11 | $68.13 | $68.13 | 10,245 |
2024-02-06 | $67.76 | $68.00 | $67.76 | $67.98 | $67.98 | 12,751 |
2024-02-05 | $67.29 | $67.44 | $67.19 | $67.44 | $67.44 | 81,015 |
2024-02-02 | $68.02 | $68.06 | $67.99 | $68.06 | $68.06 | 841 |
2024-02-01 | $68.43 | $68.68 | $68.37 | $68.68 | $68.68 | 29,007 |
2024-01-31 | $68.33 | $68.33 | $67.97 | $67.97 | $67.97 | 321 |
2024-01-30 | $68.49 | $68.49 | $68.10 | $68.33 | $68.33 | 3,456 |
2024-01-29 | $68.23 | $68.51 | $68.23 | $68.51 | $68.51 | 18,295 |
2024-01-26 | $68.25 | $68.25 | $68.25 | $68.25 | $68.25 | 340 |
2024-01-25 | $67.86 | $68.30 | $67.76 | $68.30 | $68.30 | 3,084 |
2024-01-24 | $67.75 | $67.79 | $67.38 | $67.41 | $67.41 | 1,677 |
2024-01-23 | $67.50 | $67.59 | $67.29 | $67.52 | $67.52 | 5,526 |
2024-01-22 | $67.87 | $67.87 | $67.61 | $67.61 | $67.61 | 29,922 |
2024-01-19 | $67.35 | $67.44 | $66.98 | $67.44 | $67.44 | 60,186 |
2024-01-18 | $67.24 | $67.33 | $66.95 | $67.24 | $67.24 | 46,730 |
2024-01-17 | $67.08 | $67.08 | $67.08 | $67.08 | $67.08 | 58 |
2024-01-16 | $67.85 | $67.85 | $67.58 | $67.58 | $67.58 | 356 |
2024-01-12 | $68.50 | $68.60 | $68.47 | $68.47 | $68.47 | 1,165 |
2024-01-11 | $67.87 | $68.34 | $67.65 | $68.32 | $68.32 | 2,830 |
2024-01-10 | $68.05 | $68.05 | $67.93 | $67.96 | $67.96 | 402 |
2024-01-09 | $67.45 | $67.76 | $67.45 | $67.76 | $67.76 | 11,073 |
2024-01-08 | $67.26 | $67.56 | $67.26 | $67.56 | $67.56 | 197,945 |
2024-01-05 | $67.02 | $67.22 | $66.74 | $66.82 | $66.82 | 3,380 |
2024-01-04 | $67.05 | $67.05 | $66.69 | $66.69 | $66.69 | 2,791 |
2024-01-03 | $66.81 | $67.46 | $66.80 | $67.23 | $67.23 | 5,594 |
2024-01-02 | $67.72 | $67.73 | $67.51 | $67.67 | $67.67 | 17,378 |
2023-12-29 | $68.13 | $68.13 | $68.13 | $68.13 | $68.13 | 192 |
2023-12-28 | $68.94 | $68.94 | $68.53 | $68.60 | $68.60 | 1,786 |
2023-12-27 | $68.69 | $69.10 | $68.69 | $69.10 | $69.10 | 445 |
2023-12-26 | $68.49 | $68.57 | $68.40 | $68.49 | $68.49 | 1,296 |
2023-12-22 | $68.71 | $68.71 | $68.28 | $68.28 | $68.28 | 1,638 |
2023-12-21 | $68.14 | $68.44 | $68.14 | $68.44 | $68.44 | 2,595 |
2023-12-20 | $68.26 | $68.26 | $67.85 | $67.87 | $67.87 | 1,400 |
2023-12-19 | $68.29 | $68.49 | $68.29 | $68.40 | $67.83 | 2,699 |
2023-12-18 | $67.74 | $68.06 | $67.74 | $68.05 | $67.48 | 32,441 |
2023-12-15 | $68.09 | $68.20 | $67.83 | $68.04 | $67.47 | 2,653 |
2023-12-14 | $68.24 | $68.24 | $68.24 | $68.24 | $67.67 | 419 |
2023-12-13 | $65.91 | $67.59 | $65.91 | $67.59 | $67.02 | 1,141 |
2023-12-12 | $65.35 | $65.78 | $65.35 | $65.78 | $65.23 | 8,945 |
2023-12-11 | $65.48 | $65.48 | $65.30 | $65.44 | $64.89 | 173,222 |
2023-12-08 | $65.55 | $65.55 | $65.55 | $65.55 | $65.55 | 308 |
2023-12-07 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 616 |
2023-12-06 | $65.81 | $65.81 | $65.56 | $65.58 | $65.58 | 1,707 |
2023-12-05 | $65.64 | $65.65 | $65.64 | $65.65 | $65.65 | 32,390 |
2023-12-04 | $65.21 | $65.54 | $65.21 | $65.54 | $65.54 | 78,113 |
2023-12-01 | $64.49 | $65.81 | $64.49 | $65.81 | $65.81 | 13,568 |
2023-11-30 | $64.52 | $64.73 | $64.52 | $64.73 | $64.73 | 29,181 |
2023-11-29 | $65.17 | $65.17 | $65.01 | $65.02 | $65.02 | 32,256 |
2023-11-28 | $63.75 | $64.37 | $63.75 | $64.37 | $64.37 | 1,001 |
2023-11-27 | $63.63 | $63.89 | $63.63 | $63.89 | $63.89 | 35,437 |
2023-11-24 | $63.65 | $63.65 | $63.65 | $63.65 | $63.65 | 75 |
2023-11-22 | $63.77 | $63.79 | $63.77 | $63.79 | $63.79 | 555 |
2023-11-21 | $63.53 | $63.53 | $63.53 | $63.53 | $63.53 | 120 |
2023-11-20 | $63.22 | $63.48 | $63.22 | $63.41 | $63.41 | 36,695 |
2023-11-17 | $63.03 | $63.27 | $63.03 | $63.27 | $63.27 | 1,148 |
2023-11-16 | $62.96 | $63.04 | $62.87 | $63.00 | $63.00 | 7,266 |
2023-11-15 | $63.24 | $63.24 | $62.86 | $62.86 | $62.86 | 118,407 |
2023-11-14 | $63.60 | $63.60 | $63.31 | $63.31 | $63.31 | 684 |
2023-11-13 | $61.75 | $62.07 | $61.75 | $61.97 | $61.97 | 38,080 |
2023-11-10 | $61.93 | $62.16 | $61.93 | $62.16 | $62.16 | 835 |
2023-11-09 | $62.14 | $62.23 | $61.61 | $61.61 | $61.61 | 1,079 |
2023-11-08 | $62.47 | $62.49 | $62.25 | $62.36 | $62.36 | 3,218 |
2023-11-07 | $62.41 | $62.41 | $62.33 | $62.33 | $62.33 | 187 |
2023-11-06 | $62.32 | $62.32 | $62.32 | $62.32 | $62.32 | 112 |
2023-11-03 | $62.45 | $62.89 | $62.33 | $62.89 | $62.89 | 135,316 |
2023-11-02 | $61.17 | $61.62 | $61.17 | $61.61 | $61.61 | 12,827 |
2023-11-01 | $59.38 | $60.23 | $59.37 | $60.23 | $60.23 | 930 |
2023-10-31 | $59.39 | $59.39 | $59.27 | $59.27 | $59.27 | 365 |
2023-10-30 | $58.88 | $58.88 | $58.88 | $58.88 | $58.88 | 258 |
2023-10-27 | $58.81 | $58.81 | $58.81 | $58.81 | $58.81 | 365 |
2023-10-26 | $58.83 | $59.09 | $58.81 | $59.09 | $59.09 | 221 |
2023-10-25 | $59.13 | $59.13 | $58.61 | $58.69 | $58.69 | 1,061 |
2023-10-24 | $59.29 | $59.31 | $59.28 | $59.29 | $59.29 | 1,907 |
2023-10-23 | $58.54 | $58.73 | $58.54 | $58.73 | $58.73 | 269 |
2023-10-20 | $58.29 | $58.29 | $58.29 | $58.29 | $58.29 | 352 |
2023-10-19 | $58.55 | $58.89 | $58.05 | $58.05 | $58.05 | 5,725 |
2023-10-18 | $59.00 | $59.00 | $58.43 | $58.43 | $58.43 | 1,084 |
2023-10-17 | $59.10 | $59.29 | $58.89 | $59.03 | $59.03 | 1,747 |
2023-10-16 | $59.67 | $59.67 | $59.52 | $59.57 | $59.57 | 20,376 |
2023-10-13 | $59.95 | $59.96 | $59.59 | $59.59 | $59.59 | 6,055 |
2023-10-12 | $60.16 | $60.16 | $59.63 | $59.74 | $59.74 | 1,515 |
2023-10-11 | $60.57 | $60.57 | $60.44 | $60.44 | $60.44 | 403 |
2023-10-10 | $60.28 | $60.49 | $60.28 | $60.49 | $60.49 | 474 |
2023-10-09 | $59.76 | $60.44 | $59.72 | $60.44 | $60.44 | 5,167 |
2023-10-06 | $58.79 | $59.53 | $58.62 | $59.52 | $59.52 | 1,504 |
2023-10-05 | $59.13 | $59.55 | $59.13 | $59.44 | $59.44 | 12,439 |
2023-10-04 | $59.10 | $59.50 | $58.90 | $59.38 | $59.38 | 1,772 |
2023-10-03 | $59.52 | $59.63 | $58.87 | $58.87 | $58.87 | 13,703 |
2023-10-02 | $60.47 | $60.47 | $60.00 | $60.00 | $60.00 | 917 |
2023-09-29 | $61.45 | $61.45 | $60.78 | $60.80 | $60.80 | 935 |
2023-09-28 | $60.11 | $60.94 | $60.11 | $60.94 | $60.94 | 1,495 |
2023-09-27 | $60.83 | $60.83 | $60.42 | $60.42 | $60.42 | 101,164 |
2023-09-26 | $60.93 | $60.93 | $60.62 | $60.62 | $60.62 | 494 |
2023-09-25 | $61.26 | $61.27 | $61.08 | $61.12 | $61.12 | 27,062 |
2023-09-22 | $61.44 | $61.44 | $61.31 | $61.31 | $61.31 | 121 |
2023-09-21 | $61.39 | $61.50 | $61.08 | $61.08 | $61.08 | 74,404 |
2023-09-20 | $62.36 | $62.41 | $62.02 | $62.02 | $62.02 | 1,125 |
2023-09-19 | $62.54 | $62.55 | $62.50 | $62.51 | $62.12 | 12,091 |
2023-09-18 | $62.79 | $62.96 | $62.79 | $62.81 | $62.42 | 22,395 |
2023-09-15 | $62.93 | $62.93 | $62.79 | $62.84 | $62.45 | 70,377 |
2023-09-14 | $63.34 | $63.34 | $63.12 | $63.22 | $62.83 | 4,925 |
2023-09-13 | $62.87 | $63.17 | $62.76 | $63.13 | $62.74 | 2,773 |
2023-09-12 | $62.85 | $62.97 | $62.72 | $62.86 | $62.47 | 11,609 |
2023-09-11 | $62.81 | $62.94 | $62.81 | $62.94 | $62.55 | 34,097 |
2023-09-08 | $63.05 | $63.19 | $62.71 | $62.74 | $62.35 | 4,502 |
2023-09-07 | $62.33 | $62.87 | $62.33 | $62.87 | $62.49 | 65,020 |
2023-09-06 | $62.70 | $62.70 | $62.36 | $62.49 | $62.49 | 55,670 |
2023-09-05 | $63.44 | $63.44 | $62.73 | $62.73 | $62.73 | 21,439 |
2023-09-01 | $63.53 | $63.59 | $63.30 | $63.50 | $63.50 | 8,385 |
2023-08-31 | $63.45 | $63.45 | $63.15 | $63.45 | $63.45 | 18,973 |
2023-08-30 | $63.51 | $63.51 | $63.43 | $63.43 | $63.43 | 1,191 |
2023-08-29 | $63.24 | $63.52 | $63.24 | $63.52 | $63.52 | 718 |
2023-08-28 | $62.57 | $62.76 | $62.57 | $62.76 | $62.76 | 136 |
2023-08-25 | $61.82 | $62.27 | $61.82 | $62.27 | $62.27 | 2,358 |
2023-08-24 | $62.52 | $62.52 | $61.71 | $61.71 | $61.71 | 176,505 |
2023-08-23 | $62.21 | $62.66 | $62.21 | $62.58 | $62.58 | 2,310 |
2023-08-22 | $61.64 | $61.66 | $61.56 | $61.56 | $61.56 | 8,858 |
2023-08-21 | $61.26 | $61.51 | $61.26 | $61.51 | $61.51 | 22,798 |
2023-08-18 | $61.54 | $61.54 | $61.54 | $61.54 | $61.54 | 105 |
2023-08-17 | $61.66 | $61.67 | $61.35 | $61.37 | $61.37 | 946 |
2023-08-16 | $62.54 | $62.54 | $62.05 | $62.05 | $62.05 | 76,474 |
2023-08-15 | $62.45 | $62.70 | $62.40 | $62.40 | $62.40 | 37,119 |
2023-08-14 | $62.46 | $62.96 | $62.46 | $62.78 | $62.78 | 77,731 |
2023-08-11 | $62.60 | $62.71 | $62.39 | $62.69 | $62.69 | 22,671 |
2023-08-10 | $63.24 | $63.24 | $62.72 | $62.98 | $62.98 | 11,229 |
2023-08-09 | $62.94 | $63.03 | $62.91 | $63.03 | $63.03 | 24,829 |
2023-08-08 | $62.69 | $63.15 | $62.68 | $63.01 | $63.01 | 13,764 |
2023-08-07 | $62.62 | $62.78 | $62.62 | $62.78 | $62.78 | 15,035 |
2023-08-04 | $62.89 | $62.91 | $62.53 | $62.53 | $62.53 | 30,302 |
2023-08-03 | $61.83 | $61.83 | $61.83 | $61.83 | $61.83 | 34 |
2023-08-02 | $62.31 | $62.31 | $62.29 | $62.29 | $62.29 | 235 |
2023-08-01 | $62.88 | $62.88 | $62.68 | $62.77 | $62.77 | 9,596 |
2023-07-31 | $63.30 | $63.54 | $63.30 | $63.51 | $63.51 | 99,531 |
2023-07-28 | $62.89 | $63.10 | $62.89 | $63.09 | $63.09 | 2,400 |
2023-07-27 | $63.70 | $63.70 | $62.39 | $62.42 | $62.42 | 785 |
2023-07-26 | $62.84 | $63.44 | $62.84 | $63.44 | $63.44 | 586 |
2023-07-25 | $62.89 | $62.98 | $62.86 | $62.88 | $62.88 | 30,690 |
2023-07-24 | $63.35 | $63.52 | $63.08 | $63.08 | $63.08 | 85,409 |
2023-07-21 | $63.20 | $63.23 | $63.20 | $63.23 | $63.23 | 543 |
2023-07-20 | $63.02 | $63.06 | $62.69 | $62.99 | $62.99 | 5,314 |
2023-07-19 | $63.54 | $63.54 | $63.54 | $63.54 | $63.54 | 84 |
2023-07-18 | $63.27 | $63.46 | $63.27 | $63.44 | $63.44 | 4,766 |
2023-07-17 | $62.94 | $63.26 | $62.90 | $63.15 | $63.15 | 115,721 |
2023-07-14 | $63.27 | $63.27 | $62.89 | $62.89 | $62.89 | 22,736 |
2023-07-13 | $63.65 | $63.86 | $63.65 | $63.85 | $63.85 | 33,723 |
2023-07-12 | $62.94 | $63.13 | $62.94 | $63.11 | $63.11 | 64,887 |
2023-07-11 | $61.81 | $62.07 | $61.81 | $62.07 | $62.07 | 36,557 |
2023-07-10 | $61.52 | $61.53 | $61.49 | $61.49 | $61.49 | 77,055 |
2023-07-07 | $60.80 | $61.34 | $60.80 | $60.95 | $60.95 | 34,956 |
2023-07-06 | $60.78 | $60.82 | $60.52 | $60.82 | $60.82 | 717 |
2023-07-05 | $62.04 | $62.06 | $61.66 | $61.76 | $61.76 | 32,326 |
2023-07-03 | $62.16 | $62.17 | $62.10 | $62.17 | $62.17 | 79,861 |
2023-06-30 | $62.12 | $62.36 | $62.12 | $62.36 | $62.36 | 246 |
2023-06-29 | $61.66 | $61.66 | $61.66 | $61.66 | $61.66 | 5,491 |
2023-06-28 | $61.42 | $62.02 | $61.42 | $62.02 | $62.02 | 74,119 |
2023-06-27 | $61.30 | $61.41 | $61.28 | $61.36 | $61.36 | 2,198 |
2023-06-26 | $60.93 | $61.04 | $60.72 | $60.96 | $60.96 | 144,968 |
2023-06-23 | $60.77 | $60.77 | $60.77 | $60.77 | $60.77 | 108 |
2023-06-22 | $61.34 | $61.34 | $61.15 | $61.15 | $61.15 | 1,726 |
2023-06-21 | $61.67 | $61.67 | $61.53 | $61.53 | $61.53 | 118 |
2023-06-20 | $62.10 | $62.10 | $62.06 | $62.06 | $61.90 | 42,616 |
2023-06-16 | $62.39 | $62.44 | $62.37 | $62.37 | $62.21 | 518 |
2023-06-15 | $62.59 | $62.59 | $62.59 | $62.59 | $62.43 | 110 |
2023-06-14 | $62.51 | $62.51 | $62.10 | $62.10 | $61.94 | 811 |
2023-06-13 | $62.07 | $62.07 | $62.07 | $62.07 | $61.91 | 50 |
2023-06-12 | $62.03 | $62.03 | $61.94 | $61.94 | $61.79 | 129 |
2023-06-09 | $62.19 | $62.20 | $62.02 | $62.02 | $61.86 | 9,463 |
2023-06-08 | $61.92 | $62.13 | $61.91 | $62.12 | $61.96 | 1,734 |
2023-06-07 | $61.65 | $61.65 | $61.19 | $61.28 | $61.13 | 102,392 |
2023-06-06 | $61.66 | $62.04 | $61.66 | $61.97 | $61.81 | 1,040 |
2023-06-05 | $61.70 | $61.75 | $61.66 | $61.73 | $61.57 | 92,377 |
2023-06-02 | $61.60 | $62.05 | $61.60 | $61.91 | $61.75 | 1,237 |
2023-06-01 | $60.94 | $61.45 | $60.94 | $61.29 | $61.14 | 9,541 |
2023-05-31 | $60.49 | $60.69 | $60.49 | $60.69 | $60.53 | 19,550 |
2023-05-30 | $61.05 | $61.05 | $60.94 | $60.94 | $60.78 | 100 |
2023-05-26 | $60.30 | $60.47 | $60.26 | $60.47 | $60.32 | 702 |
2023-05-25 | $59.73 | $59.73 | $59.73 | $59.73 | $59.58 | 103 |
2023-05-24 | $60.49 | $60.49 | $59.89 | $59.89 | $59.74 | 304 |
2023-05-23 | $60.72 | $60.72 | $60.72 | $60.72 | $60.56 | 51 |
2023-05-22 | $61.36 | $61.36 | $61.36 | $61.36 | $61.20 | 119 |
2023-05-19 | $60.76 | $60.81 | $60.76 | $60.77 | $60.61 | 693 |
2023-05-18 | $60.72 | $60.72 | $60.72 | $60.72 | $60.57 | 21 |
2023-05-17 | $60.69 | $60.69 | $60.69 | $60.69 | $60.54 | 2 |
2023-05-16 | $60.87 | $60.87 | $60.29 | $60.29 | $60.14 | 341 |
2023-05-15 | $61.17 | $61.17 | $61.17 | $61.17 | $61.01 | 0 |
2023-05-12 | $61.19 | $61.19 | $61.19 | $61.19 | $61.03 | 204 |
2023-05-11 | $61.78 | $61.78 | $61.72 | $61.72 | $61.56 | 482 |
2023-05-10 | $61.91 | $61.91 | $61.91 | $61.91 | $61.75 | 20 |
2023-05-09 | $61.21 | $61.21 | $61.21 | $61.21 | $61.05 | 20 |
2023-05-08 | $61.53 | $61.53 | $61.53 | $61.53 | $61.37 | 0 |
2023-05-05 | $61.51 | $61.80 | $61.50 | $61.80 | $61.64 | 7,064 |
2023-05-04 | $61.23 | $61.23 | $61.23 | $61.23 | $61.07 | 175 |
2023-05-03 | $61.60 | $61.60 | $61.60 | $61.60 | $61.45 | 16 |
2023-05-02 | $61.71 | $61.71 | $61.71 | $61.71 | $61.55 | 1 |
2023-05-01 | $62.25 | $62.25 | $61.71 | $61.71 | $61.55 | 212 |
2023-04-28 | $62.41 | $62.41 | $62.41 | $62.41 | $62.25 | 1,578 |
2023-04-27 | $61.68 | $62.00 | $61.68 | $61.89 | $61.73 | 638 |
2023-04-26 | $61.44 | $61.44 | $61.44 | $61.44 | $61.28 | 32 |
2023-04-25 | $62.26 | $62.26 | $61.95 | $61.95 | $61.79 | 9,940 |
2023-04-24 | $61.99 | $62.19 | $61.99 | $62.19 | $62.04 | 16,429 |
2023-04-21 | $61.47 | $61.83 | $61.37 | $61.83 | $61.67 | 63,838 |
2023-04-20 | $61.48 | $61.48 | $61.48 | $61.48 | $61.33 | 137 |
2023-04-19 | $61.68 | $61.82 | $61.66 | $61.66 | $61.50 | 38,094 |
2023-04-18 | $62.04 | $62.04 | $62.04 | $62.04 | $61.89 | 81 |
2023-04-17 | $61.98 | $61.98 | $61.56 | $61.97 | $61.81 | 56,394 |
2023-04-14 | $62.57 | $62.57 | $62.31 | $62.31 | $62.15 | 256 |
2023-04-13 | $62.65 | $62.65 | $62.65 | $62.65 | $62.49 | 2 |
2023-04-12 | $62.37 | $62.38 | $61.80 | $61.80 | $61.64 | 1,052 |
2023-04-11 | $61.56 | $61.88 | $61.56 | $61.88 | $61.72 | 31,872 |
2023-04-10 | $61.26 | $61.59 | $61.20 | $61.59 | $61.43 | 88,641 |
2023-04-06 | $61.70 | $61.70 | $61.70 | $61.70 | $61.55 | 3 |
2023-04-05 | $61.58 | $61.58 | $61.13 | $61.13 | $60.97 | 410 |
2023-04-04 | $62.06 | $62.06 | $61.87 | $61.87 | $61.71 | 21,489 |
2023-04-03 | $62.15 | $62.36 | $62.15 | $62.36 | $62.20 | 61,095 |
2023-03-31 | $61.78 | $62.46 | $61.78 | $62.46 | $62.30 | 10,956 |
2023-03-30 | $60.51 | $61.01 | $60.51 | $61.01 | $60.85 | 29,925 |
2023-03-29 | $60.36 | $60.36 | $60.36 | $60.36 | $60.20 | 30 |
2023-03-28 | $58.86 | $58.96 | $58.79 | $58.96 | $58.81 | 640 |
2023-03-27 | $59.23 | $59.23 | $59.04 | $59.04 | $58.89 | 10,740 |
2023-03-24 | $59.01 | $59.25 | $59.00 | $59.25 | $59.25 | 29,755 |
2023-03-23 | $60.44 | $60.44 | $59.46 | $59.46 | $59.46 | 10,859 |
2023-03-22 | $59.79 | $60.02 | $59.79 | $60.02 | $60.02 | 29,074 |
2023-03-21 | $61.53 | $61.53 | $61.53 | $61.53 | $59.98 | 21 |
2023-03-20 | $60.40 | $60.40 | $60.17 | $60.17 | $58.65 | 365 |
2023-03-17 | $60.51 | $60.51 | $60.51 | $60.51 | $58.99 | 192 |
2023-03-16 | $60.23 | $61.26 | $60.23 | $61.26 | $59.72 | 1,454 |
2023-03-15 | $60.33 | $60.33 | $60.33 | $60.33 | $58.81 | 3,434 |
2023-03-14 | $61.02 | $61.02 | $60.93 | $60.93 | $59.40 | 736 |
2023-03-13 | $60.04 | $60.04 | $60.04 | $60.04 | $58.53 | 728 |
2023-03-10 | $60.85 | $60.85 | $60.64 | $60.64 | $59.11 | 8,098 |
2023-03-09 | $61.76 | $61.76 | $60.71 | $60.71 | $59.18 | 170,348 |
2023-03-08 | $62.04 | $62.04 | $61.27 | $61.41 | $59.86 | 3,877 |
2023-03-07 | $62.89 | $62.89 | $62.03 | $62.03 | $60.47 | 49,330 |
2023-03-06 | $63.18 | $63.27 | $62.95 | $62.95 | $61.36 | 125,429 |
2023-03-03 | $62.20 | $62.96 | $62.20 | $62.93 | $61.34 | 1,937 |
2023-03-02 | $61.12 | $61.57 | $61.11 | $61.57 | $60.02 | 519 |
2023-03-01 | $61.52 | $61.71 | $61.52 | $61.61 | $60.06 | 1,011 |
2023-02-28 | $61.92 | $61.92 | $61.92 | $61.92 | $60.36 | 63 |
2023-02-27 | $61.79 | $62.15 | $61.74 | $62.15 | $60.58 | 1,844 |
2023-02-24 | $61.29 | $61.62 | $61.06 | $61.43 | $59.88 | 5,131 |
2023-02-23 | $61.84 | $62.15 | $61.83 | $62.15 | $60.58 | 944 |
2023-02-22 | $60.96 | $60.96 | $60.96 | $60.96 | $59.42 | 35 |
2023-02-21 | $60.14 | $60.14 | $60.11 | $60.11 | $58.60 | 205 |
2023-02-17 | $61.14 | $62.10 | $61.14 | $62.10 | $60.53 | 1,067 |
2023-02-16 | $61.63 | $61.63 | $61.63 | $61.63 | $60.07 | 953 |
2023-02-15 | $62.63 | $62.63 | $62.63 | $62.63 | $61.06 | 33 |
2023-02-14 | $62.90 | $62.90 | $62.77 | $62.88 | $61.30 | 639 |
2023-02-13 | $62.68 | $62.90 | $62.68 | $62.89 | $61.31 | 2,089 |
2023-02-10 | $63.40 | $63.40 | $62.47 | $62.47 | $60.89 | 125,808 |
2023-02-09 | $64.08 | $64.08 | $63.50 | $63.53 | $61.93 | 990 |
2023-02-08 | $64.51 | $64.51 | $64.39 | $64.39 | $62.77 | 5,640 |
2023-02-07 | $64.27 | $64.98 | $64.26 | $64.98 | $63.34 | 834 |
2023-02-06 | $64.69 | $64.69 | $64.50 | $64.50 | $62.87 | 9,144 |
2023-02-03 | $65.80 | $65.80 | $65.28 | $65.28 | $63.64 | 164 |
2023-02-02 | $66.82 | $66.87 | $66.62 | $66.75 | $65.07 | 1,574 |
2023-02-01 | $64.61 | $65.99 | $64.61 | $65.99 | $64.33 | 422 |
2023-01-31 | $64.20 | $64.65 | $64.20 | $64.65 | $63.02 | 6,333 |
2023-01-30 | $63.86 | $63.99 | $63.65 | $63.65 | $62.04 | 21,879 |
2023-01-27 | $64.41 | $64.41 | $64.34 | $64.34 | $62.72 | 221 |
2023-01-26 | $64.45 | $64.73 | $64.40 | $64.73 | $63.10 | 685 |
2023-01-25 | $64.04 | $64.50 | $64.04 | $64.44 | $62.82 | 15,972 |
2023-01-24 | $64.45 | $64.45 | $64.45 | $64.45 | $62.83 | 106 |
2023-01-23 | $64.48 | $64.48 | $64.38 | $64.38 | $62.76 | 22,374 |
2023-01-20 | $64.23 | $64.37 | $63.98 | $64.37 | $62.75 | 1,708 |
2023-01-19 | $64.41 | $64.41 | $64.17 | $64.18 | $62.56 | 441 |
2023-01-18 | $65.52 | $65.62 | $65.01 | $65.01 | $63.37 | 1,463 |
2023-01-17 | $64.97 | $64.97 | $64.81 | $64.82 | $63.19 | 15,317 |
2023-01-13 | $65.03 | $65.29 | $65.02 | $65.29 | $63.65 | 1,338 |
2023-01-12 | $64.75 | $65.27 | $64.73 | $65.27 | $63.62 | 432 |
2023-01-11 | $64.35 | $64.57 | $64.35 | $64.57 | $62.94 | 426 |
2023-01-10 | $63.43 | $63.78 | $63.43 | $63.78 | $62.17 | 25,659 |
2023-01-09 | $64.09 | $64.09 | $63.86 | $63.86 | $62.25 | 8,454 |
2023-01-06 | $62.34 | $63.84 | $62.34 | $63.43 | $61.83 | 74,387 |
2023-01-05 | $61.55 | $61.70 | $61.54 | $61.70 | $60.14 | 122,913 |
2023-01-04 | $61.32 | $62.03 | $61.32 | $62.03 | $60.47 | 1,585 |
2023-01-03 | $61.10 | $61.10 | $60.59 | $60.63 | $59.10 | 1,189 |
2022-12-30 | $60.00 | $60.41 | $59.83 | $60.41 | $58.89 | 63,644 |
2022-12-29 | $59.41 | $60.32 | $59.41 | $60.32 | $58.80 | 131,090 |
2022-12-28 | $60.04 | $60.04 | $58.93 | $58.93 | $57.45 | 759 |
2022-12-27 | $60.57 | $60.57 | $60.57 | $60.57 | $59.05 | 35 |
2022-12-23 | $61.21 | $61.79 | $61.21 | $61.79 | $61.79 | 677 |
2022-12-22 | $61.81 | $61.81 | $61.35 | $61.35 | $61.35 | 702 |
2022-12-21 | $62.08 | $62.28 | $62.08 | $62.28 | $62.25 | 26,748 |
2022-12-20 | $61.11 | $62.57 | $61.11 | $61.49 | $61.46 | 101,127 |
2022-12-19 | $61.31 | $61.59 | $61.31 | $61.59 | $61.56 | 16,519 |
2022-12-16 | $62.25 | $62.34 | $62.19 | $62.19 | $62.16 | 42,637 |
2022-12-15 | $62.82 | $62.82 | $62.82 | $62.82 | $62.79 | 152 |
2022-12-14 | $63.95 | $63.95 | $63.39 | $63.39 | $63.36 | 198 |
2022-12-13 | $64.10 | $64.10 | $63.34 | $64.06 | $64.02 | 13,963 |
2022-12-12 | $62.47 | $62.67 | $62.41 | $62.67 | $62.67 | 25,266 |
2022-12-09 | $61.66 | $62.88 | $61.63 | $62.41 | $62.41 | 3,289 |
2022-12-08 | $62.21 | $62.24 | $62.21 | $62.24 | $62.24 | 315 |
2022-12-07 | $61.74 | $62.25 | $61.74 | $62.25 | $62.25 | 6,072 |
2022-12-06 | $61.86 | $61.86 | $61.56 | $61.56 | $61.56 | 14,901 |
2022-12-05 | $62.66 | $62.66 | $62.12 | $62.12 | $62.12 | 18,637 |
2022-12-02 | $63.01 | $63.19 | $62.82 | $63.19 | $63.19 | 43,483 |
2022-12-01 | $63.40 | $63.49 | $62.79 | $63.18 | $63.18 | 187,286 |
2022-11-30 | $60.91 | $62.70 | $60.91 | $62.70 | $62.70 | 629 |
2022-11-29 | $60.64 | $61.06 | $60.64 | $61.06 | $61.06 | 365 |
2022-11-28 | $61.05 | $61.27 | $60.59 | $60.59 | $60.59 | 8,315 |
2022-11-25 | $61.80 | $61.80 | $61.61 | $61.62 | $61.62 | 1,724 |
2022-11-23 | $61.96 | $62.02 | $61.81 | $62.02 | $62.02 | 29,538 |
2022-11-22 | $60.67 | $61.44 | $60.56 | $61.42 | $61.42 | 2,564 |
2022-11-21 | $60.65 | $60.65 | $60.65 | $60.65 | $60.65 | 460 |
2022-11-18 | $61.08 | $61.08 | $60.38 | $60.46 | $60.46 | 1,731 |
2022-11-17 | $60.43 | $60.43 | $60.43 | $60.43 | $60.43 | 318 |
2022-11-16 | $60.99 | $60.99 | $60.92 | $60.92 | $60.92 | 872 |
2022-11-15 | $61.11 | $61.18 | $60.98 | $61.18 | $61.18 | 400 |
2022-11-14 | $60.77 | $60.77 | $60.16 | $60.16 | $60.16 | 173,899 |
2022-11-11 | $61.15 | $61.15 | $60.98 | $61.02 | $61.02 | 348 |
2022-11-10 | $60.12 | $60.44 | $60.07 | $60.44 | $60.44 | 156,617 |
2022-11-09 | $57.36 | $57.56 | $57.07 | $57.07 | $57.07 | 4,074 |
2022-11-08 | $58.52 | $58.53 | $58.52 | $58.53 | $58.53 | 1,957 |
2022-11-07 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 92 |
2022-11-04 | $58.90 | $59.00 | $58.57 | $58.57 | $58.57 | 21,788 |
2022-11-03 | $57.29 | $57.92 | $57.29 | $57.80 | $57.80 | 521 |
2022-11-02 | $59.60 | $59.60 | $58.72 | $58.72 | $58.72 | 1,441 |
2022-11-01 | $59.42 | $59.59 | $59.38 | $59.59 | $59.59 | 5,017 |
2022-10-31 | $59.53 | $59.60 | $59.15 | $59.15 | $59.15 | 80,111 |
2022-10-28 | $60.88 | $60.88 | $60.88 | $60.88 | $60.88 | 220 |
2022-10-27 | $59.54 | $60.02 | $59.43 | $60.02 | $60.02 | 57,729 |
2022-10-26 | $59.14 | $59.18 | $58.60 | $58.71 | $58.71 | 140,100 |
2022-10-25 | $58.63 | $58.65 | $58.63 | $58.65 | $58.65 | 542 |
2022-10-24 | $57.98 | $57.98 | $57.52 | $57.52 | $57.52 | 283 |
2022-10-21 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 105 |
2022-10-20 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 186 |
2022-10-19 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 123 |
2022-10-18 | $57.97 | $58.17 | $57.91 | $57.95 | $57.95 | 6,269 |
2022-10-17 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 100 |
2022-10-14 | $56.55 | $56.55 | $55.92 | $55.92 | $55.92 | 226 |
2022-10-13 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 125 |
2022-10-12 | $56.34 | $56.34 | $56.34 | $56.34 | $56.34 | 194 |
2022-10-11 | $56.05 | $56.13 | $56.05 | $56.13 | $56.13 | 399 |
2022-10-10 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 123 |
2022-10-07 | $58.05 | $58.05 | $57.23 | $57.23 | $57.23 | 368 |
2022-10-06 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 374 |
2022-10-05 | $58.49 | $58.99 | $58.49 | $58.99 | $58.99 | 240 |
2022-10-04 | $58.24 | $59.08 | $58.24 | $59.07 | $59.07 | 3,789 |
2022-10-03 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 143 |
2022-09-30 | $55.84 | $55.84 | $55.61 | $55.61 | $55.61 | 313 |
2022-09-29 | $55.93 | $55.93 | $55.93 | $55.93 | $55.93 | 254 |
2022-09-28 | $55.80 | $56.94 | $55.73 | $56.94 | $56.94 | 5,224 |
2022-09-27 | $56.28 | $56.28 | $55.34 | $55.34 | $55.34 | 391 |
2022-09-26 | $56.41 | $56.41 | $55.56 | $55.56 | $55.56 | 121 |
2022-09-23 | $57.50 | $57.61 | $56.90 | $56.90 | $56.90 | 1,150 |
2022-09-22 | $58.84 | $58.84 | $58.40 | $58.40 | $58.40 | 151 |
2022-09-21 | $59.50 | $59.82 | $58.43 | $59.07 | $59.07 | 645 |
2022-09-20 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 1 |
2022-09-19 | $59.50 | $60.57 | $59.50 | $60.57 | $60.57 | 296 |
2022-09-16 | $59.01 | $60.01 | $59.01 | $60.01 | $60.01 | 451 |
2022-09-15 | $59.97 | $59.97 | $59.88 | $59.88 | $59.88 | 211 |
2022-09-14 | $60.41 | $60.56 | $60.41 | $60.56 | $60.56 | 128 |
2022-09-13 | $61.60 | $61.73 | $60.49 | $60.49 | $60.49 | 636 |
2022-09-12 | $63.15 | $63.15 | $63.15 | $63.15 | $63.15 | 101 |
2022-09-09 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 42 |
2022-09-08 | $61.47 | $62.31 | $61.47 | $62.31 | $62.31 | 773 |
2022-09-07 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 0 |
2022-09-06 | $60.19 | $60.19 | $60.19 | $60.19 | $60.19 | 0 |
2022-09-02 | $61.34 | $61.34 | $60.36 | $60.36 | $60.36 | 161 |
2022-09-01 | $59.54 | $60.55 | $59.54 | $60.55 | $60.55 | 2,155 |
2022-08-31 | $60.34 | $60.34 | $60.34 | $60.34 | $60.34 | 32 |
2022-08-30 | $61.02 | $61.02 | $60.95 | $60.95 | $60.95 | 188 |
2022-08-29 | $62.01 | $62.01 | $61.93 | $61.93 | $61.93 | 193 |
2022-08-26 | $62.44 | $62.44 | $62.44 | $62.44 | $62.44 | 1 |
2022-08-25 | $63.83 | $64.39 | $63.78 | $64.39 | $64.39 | 9,661 |
2022-08-24 | $63.25 | $63.32 | $63.25 | $63.32 | $63.32 | 296 |
2022-08-23 | $62.99 | $63.24 | $62.99 | $63.24 | $63.24 | 42,976 |
2022-08-22 | $63.01 | $63.13 | $62.64 | $62.64 | $62.64 | 55,266 |
2022-08-19 | $64.52 | $64.52 | $64.09 | $64.09 | $64.09 | 861 |
2022-08-18 | $65.72 | $65.72 | $65.72 | $65.72 | $65.72 | 124 |
2022-08-17 | $65.58 | $65.68 | $65.46 | $65.46 | $65.46 | 38,975 |
2022-08-16 | $66.97 | $67.34 | $66.82 | $66.84 | $66.84 | 7,444 |
2022-08-15 | $67.56 | $67.98 | $67.39 | $67.39 | $67.39 | 4,239 |
2022-08-12 | $67.03 | $67.69 | $67.03 | $67.69 | $67.69 | 360 |
2022-08-11 | $68.11 | $68.11 | $66.64 | $66.72 | $66.72 | 6,191 |
2022-08-10 | $67.14 | $67.53 | $66.82 | $67.53 | $67.53 | 20,931 |
2022-08-09 | $65.71 | $65.71 | $65.41 | $65.41 | $65.41 | 1,361 |
2022-08-08 | $67.08 | $67.08 | $66.38 | $66.38 | $66.38 | 126,815 |
2022-08-05 | $65.93 | $66.19 | $65.93 | $66.19 | $66.19 | 1,375 |
2022-08-04 | $66.65 | $66.80 | $66.65 | $66.80 | $66.80 | 626 |
2022-08-03 | $66.09 | $66.45 | $66.09 | $66.45 | $66.45 | 11,875 |
2022-08-02 | $65.61 | $65.61 | $65.41 | $65.41 | $65.41 | 1,079 |
2022-08-01 | $66.09 | $66.09 | $66.09 | $66.09 | $66.09 | 1,769 |
2022-07-29 | $65.89 | $65.89 | $65.89 | $65.89 | $65.89 | 6 |
2022-07-28 | $64.63 | $65.66 | $64.63 | $65.66 | $65.66 | 695 |
2022-07-27 | $63.96 | $64.25 | $63.96 | $64.25 | $64.25 | 168 |
2022-07-26 | $62.94 | $62.94 | $62.94 | $62.94 | $62.94 | 138 |
2022-07-25 | $64.04 | $64.04 | $63.80 | $63.80 | $63.80 | 595 |
2022-07-22 | $64.60 | $64.60 | $63.73 | $63.85 | $63.85 | 4,487 |
2022-07-21 | $64.07 | $64.07 | $64.07 | $64.07 | $64.07 | 1,130 |
2022-07-20 | $62.66 | $62.66 | $62.66 | $62.66 | $62.66 | 5 |
2022-07-19 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 2 |
2022-07-18 | $61.67 | $61.67 | $60.53 | $60.53 | $60.53 | 2,441 |
2022-07-15 | $61.43 | $61.43 | $61.43 | $61.43 | $61.43 | 1,274 |
2022-07-14 | $59.18 | $59.85 | $58.81 | $59.85 | $59.85 | 3,816 |
2022-07-13 | $59.15 | $60.24 | $59.15 | $60.24 | $60.24 | 3,518 |
2022-07-12 | $60.32 | $60.32 | $60.32 | $60.32 | $60.32 | 290 |
2022-07-11 | $60.00 | $60.02 | $60.00 | $60.02 | $60.02 | 189 |
2022-07-08 | $60.60 | $60.63 | $60.60 | $60.63 | $60.63 | 1,100 |
2022-07-07 | $60.55 | $60.55 | $60.55 | $60.55 | $60.55 | 2,943 |
2022-07-06 | $58.40 | $58.69 | $58.38 | $58.51 | $58.51 | 2,943 |
2022-07-05 | $58.56 | $59.11 | $58.22 | $59.11 | $59.11 | 2,843 |
2022-07-01 | $58.60 | $59.18 | $58.60 | $59.18 | $59.18 | 2,330 |
2022-06-30 | $58.05 | $58.05 | $58.05 | $58.05 | $58.05 | 57 |
2022-06-29 | $58.00 | $58.00 | $57.89 | $57.97 | $57.97 | 2,005 |
2022-06-28 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 4 |
2022-06-27 | $59.83 | $59.83 | $59.83 | $59.83 | $59.83 | 1,013 |
2022-06-24 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 3 |
2022-06-23 | $59.55 | $59.55 | $59.55 | $59.55 | $59.55 | 1,069 |
2022-06-22 | $58.72 | $58.72 | $58.72 | $58.72 | $58.72 | 309 |
2022-06-21 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 140 |
2022-06-17 | $59.00 | $59.14 | $58.37 | $59.14 | $59.14 | 5,118 |
2022-06-16 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 355 |
2022-06-15 | $60.46 | $60.46 | $60.46 | $60.46 | $60.46 | 787 |
2022-06-14 | $58.22 | $58.81 | $57.70 | $58.13 | $58.13 | 56,211 |
2022-06-13 | $59.22 | $59.22 | $57.24 | $57.55 | $57.55 | 117,333 |
2022-06-10 | $62.59 | $62.59 | $61.50 | $61.50 | $61.50 | 806 |
2022-06-09 | $64.31 | $64.31 | $63.48 | $63.48 | $63.48 | 361 |
2022-06-08 | $65.26 | $65.26 | $64.61 | $64.61 | $64.61 | 41,399 |
2022-06-07 | $65.83 | $65.83 | $65.83 | $65.83 | $65.83 | 39 |
2022-06-06 | $65.52 | $65.52 | $65.52 | $65.52 | $65.52 | 517 |
2022-06-03 | $66.43 | $66.43 | $66.43 | $66.43 | $66.43 | 150 |
2022-06-02 | $67.41 | $67.41 | $67.41 | $67.41 | $67.41 | 80 |
2022-06-01 | $67.04 | $67.04 | $67.04 | $67.04 | $67.04 | 214 |
2022-05-31 | $67.73 | $67.73 | $67.40 | $67.58 | $67.58 | 210,827 |
2022-05-27 | $68.36 | $68.36 | $68.36 | $68.36 | $68.36 | 17 |
2022-05-26 | $67.25 | $67.25 | $67.25 | $67.25 | $67.25 | 52 |
2022-05-25 | $64.57 | $65.53 | $64.50 | $65.53 | $65.53 | 1,073 |
2022-05-24 | $63.61 | $63.61 | $63.61 | $63.61 | $63.61 | 49 |
2022-05-23 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 0 |
2022-05-20 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 111 |
2022-05-19 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 16 |
2022-05-18 | $61.63 | $61.63 | $61.63 | $61.63 | $61.63 | 116 |
2022-05-17 | $62.60 | $62.60 | $62.60 | $62.60 | $62.60 | 82 |
2022-05-16 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 4 |
2022-05-13 | $63.27 | $63.27 | $62.95 | $62.95 | $62.95 | 504 |
2022-05-12 | $62.71 | $62.77 | $62.71 | $62.77 | $62.77 | 392 |
2022-05-11 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 3 |
2022-05-10 | $63.79 | $63.79 | $63.58 | $63.58 | $63.58 | 183 |
2022-05-09 | $62.96 | $62.96 | $62.96 | $62.96 | $62.96 | 99 |
2022-05-06 | $64.36 | $64.36 | $64.36 | $64.36 | $64.36 | 2,050 |
2022-05-05 | $64.96 | $64.96 | $64.96 | $64.96 | $64.96 | 54 |
2022-05-04 | $67.48 | $67.48 | $67.48 | $67.48 | $67.48 | 404 |
2022-05-03 | $66.12 | $66.12 | $65.96 | $65.96 | $65.96 | 333 |
2022-05-02 | $65.26 | $65.26 | $65.26 | $65.26 | $65.26 | 13 |
2022-04-29 | $65.43 | $65.43 | $65.43 | $65.43 | $65.43 | 15 |
2022-04-28 | $66.97 | $66.97 | $66.97 | $66.97 | $66.97 | 167 |
2022-04-27 | $66.21 | $66.21 | $66.21 | $66.21 | $66.21 | 1 |
2022-04-26 | $67.03 | $67.03 | $67.03 | $67.03 | $67.03 | 22 |
2022-04-25 | $66.74 | $66.74 | $66.74 | $66.74 | $66.74 | 1 |
2022-04-22 | $66.74 | $66.74 | $66.74 | $66.74 | $66.74 | 0 |
2022-04-21 | $67.38 | $67.38 | $67.38 | $67.38 | $67.38 | 9 |
2022-04-20 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 2 |
2022-04-19 | $67.98 | $67.98 | $67.98 | $67.98 | $67.98 | 1 |
2022-04-18 | $68.04 | $68.04 | $68.04 | $68.04 | $68.04 | 1 |
2022-04-14 | $69.15 | $69.15 | $68.29 | $68.29 | $68.29 | 294 |
2022-04-13 | $69.17 | $69.17 | $69.17 | $69.17 | $69.17 | 7 |
2022-04-12 | $68.37 | $68.37 | $68.37 | $68.37 | $68.37 | 9 |
2022-04-11 | $67.69 | $67.69 | $67.26 | $67.26 | $67.26 | 34,692 |
2022-04-08 | $68.32 | $68.32 | $68.32 | $68.32 | $68.32 | 41 |
2022-04-07 | $69.23 | $69.23 | $69.23 | $69.23 | $69.23 | 16 |
2022-04-06 | $69.48 | $69.48 | $69.41 | $69.41 | $69.41 | 272 |
2022-04-05 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 169 |
2022-04-04 | $71.41 | $72.18 | $71.41 | $72.18 | $72.18 | 792 |
2022-04-01 | $71.24 | $71.24 | $71.24 | $71.24 | $71.24 | 201 |
2022-03-31 | $71.87 | $72.07 | $71.35 | $71.35 | $71.35 | 35,016 |
2022-03-30 | $71.63 | $71.63 | $71.63 | $71.63 | $71.63 | 3 |
2022-03-29 | $72.07 | $72.07 | $72.07 | $72.07 | $72.07 | 3 |
2022-03-28 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 38 |
2022-03-25 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 1 |
2022-03-24 | $70.43 | $70.43 | $70.43 | $70.43 | $70.43 | 8 |
2022-03-23 | $70.36 | $70.36 | $70.36 | $70.36 | $70.36 | 2 |
2022-03-22 | $70.77 | $70.77 | $70.77 | $70.77 | $70.77 | 219 |
2022-03-21 | $70.07 | $70.07 | $70.07 | $70.07 | $70.07 | 19 |
2022-03-18 | $71.03 | $71.54 | $71.03 | $71.54 | $71.54 | 149 |
2022-03-17 | $71.06 | $71.06 | $71.06 | $71.06 | $71.06 | 603 |
2022-03-16 | $70.20 | $70.20 | $70.20 | $70.20 | $70.20 | 102 |
2022-03-15 | $68.44 | $68.44 | $68.44 | $68.44 | $68.44 | 79 |
2022-03-14 | $67.38 | $67.38 | $67.38 | $67.38 | $67.38 | 4 |
2022-03-11 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 4 |
2022-03-10 | $69.92 | $69.92 | $69.92 | $69.92 | $69.92 | 10 |
2022-03-09 | $71.18 | $71.18 | $71.18 | $71.18 | $71.18 | 65 |
2022-03-08 | $70.15 | $70.15 | $70.15 | $70.15 | $70.15 | 108 |
2022-03-07 | $70.44 | $70.44 | $70.44 | $70.44 | $70.44 | 118 |
2022-03-04 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 10 |
2022-03-03 | $72.82 | $72.82 | $72.82 | $72.82 | $72.82 | 15 |
2022-03-02 | $73.15 | $73.15 | $73.15 | $73.15 | $73.15 | 33 |
2022-03-01 | $72.46 | $72.65 | $72.46 | $72.65 | $72.65 | 222 |
2022-02-28 | $73.18 | $73.18 | $73.18 | $73.18 | $73.18 | 29 |
2022-02-25 | $73.10 | $73.10 | $73.10 | $73.10 | $73.10 | 210 |
2022-02-24 | $70.65 | $72.28 | $70.41 | $72.28 | $72.28 | 3,995 |
2022-02-23 | $71.31 | $71.31 | $71.31 | $71.31 | $71.31 | 39 |
2022-02-22 | $72.14 | $72.14 | $71.58 | $71.58 | $71.58 | 152 |
2022-02-18 | $71.92 | $71.92 | $71.92 | $71.92 | $71.92 | 6 |
2022-02-17 | $72.24 | $72.24 | $71.71 | $71.71 | $71.71 | 403 |
2022-02-16 | $72.33 | $72.33 | $72.33 | $72.33 | $72.33 | 7 |
2022-02-15 | $71.56 | $71.56 | $71.48 | $71.48 | $71.48 | 508 |
2022-02-14 | $71.29 | $71.29 | $71.29 | $71.29 | $71.29 | 1 |
2022-02-11 | $71.41 | $71.41 | $71.41 | $71.41 | $71.41 | 3 |
2022-02-10 | $72.07 | $72.07 | $72.07 | $72.07 | $72.07 | 425 |
2022-02-09 | $73.65 | $73.98 | $73.51 | $73.98 | $73.98 | 411 |
2022-02-08 | $73.17 | $73.17 | $73.16 | $73.16 | $73.16 | 123 |
2022-02-07 | $72.95 | $73.38 | $72.95 | $73.38 | $73.38 | 2,430 |
2022-02-04 | $73.47 | $73.47 | $73.36 | $73.36 | $73.36 | 684 |
2022-02-03 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | 12 |
2022-02-02 | $75.38 | $75.38 | $75.38 | $75.38 | $75.38 | 431 |
2022-02-01 | $75.15 | $75.15 | $75.14 | $75.14 | $75.14 | 346 |
2022-01-31 | $74.60 | $74.60 | $74.60 | $74.60 | $74.60 | 212 |
2022-01-28 | $74.30 | $74.30 | $74.30 | $74.30 | $74.30 | 160 |
2022-01-27 | $74.03 | $74.03 | $74.03 | $74.03 | $74.03 | 91 |
2022-01-26 | $74.81 | $74.81 | $74.81 | $74.81 | $74.81 | 114 |
2022-01-25 | $74.98 | $75.52 | $74.98 | $75.47 | $75.47 | 95,219 |
2022-01-24 | $74.99 | $75.73 | $74.96 | $75.73 | $75.73 | 195,385 |
2022-01-21 | $75.86 | $76.22 | $75.63 | $75.91 | $75.91 | 12,498 |
2022-01-20 | $76.96 | $76.96 | $76.08 | $76.08 | $76.08 | 24,787 |
2022-01-19 | $76.59 | $76.60 | $76.40 | $76.41 | $76.41 | 3,497 |
2022-01-18 | $76.32 | $76.85 | $76.27 | $76.40 | $76.40 | 4,465 |
2022-01-14 | $77.30 | $77.30 | $77.06 | $77.08 | $77.08 | 4,418 |
2022-01-13 | $77.30 | $77.40 | $77.16 | $77.16 | $77.16 | 1,812 |
2022-01-12 | $78.00 | $78.01 | $77.77 | $77.77 | $77.77 | 12,135 |
2022-01-11 | $77.16 | $77.48 | $77.04 | $77.48 | $77.48 | 4,007 |
2022-01-10 | $80.18 | $80.18 | $75.85 | $76.71 | $76.71 | 3,403 |
2022-01-07 | $76.76 | $76.82 | $76.76 | $76.82 | $76.82 | 45,734 |
2022-01-06 | $77.07 | $77.36 | $77.04 | $77.04 | $77.04 | 93,234 |
2022-01-05 | $78.28 | $78.28 | $77.29 | $77.29 | $77.29 | 2,551 |
2022-01-04 | $78.34 | $78.36 | $78.30 | $78.30 | $78.30 | 2,527 |
2022-01-03 | $78.13 | $78.61 | $78.13 | $78.60 | $78.60 | 44,196 |
2021-12-31 | $78.72 | $78.78 | $78.72 | $78.78 | $78.78 | 1,906 |
2021-12-30 | $78.87 | $79.08 | $78.80 | $78.80 | $78.80 | 894 |
2021-12-29 | $79.08 | $79.08 | $78.62 | $78.89 | $78.89 | 25,665 |
2021-12-28 | $78.87 | $79.10 | $78.87 | $79.04 | $79.04 | 28,635 |
2021-12-27 | $79.06 | $79.53 | $79.06 | $79.17 | $79.17 | 80,835 |
2021-12-23 | $78.91 | $79.36 | $78.91 | $79.21 | $79.21 | 87,897 |
2021-12-22 | $78.87 | $78.92 | $78.83 | $78.83 | $78.34 | 317,850 |
2021-12-21 | $78.07 | $78.36 | $78.07 | $78.36 | $77.87 | 138 |
2021-12-20 | $77.43 | $77.64 | $77.43 | $77.64 | $77.16 | 351,564 |
2021-12-17 | $77.98 | $78.07 | $77.89 | $78.00 | $77.52 | 16,421 |
2021-12-16 | $78.04 | $78.08 | $78.04 | $78.08 | $77.60 | 275 |
2021-12-15 | $77.51 | $78.03 | $77.51 | $78.03 | $77.54 | 3,853 |
2021-12-14 | $77.41 | $77.65 | $77.40 | $77.65 | $77.16 | 16,617 |
2021-12-13 | $77.83 | $78.08 | $77.65 | $77.99 | $77.51 | 58,928 |
2021-12-10 | $77.71 | $77.85 | $77.64 | $77.74 | $77.25 | 8,006 |
2021-12-09 | $77.66 | $77.66 | $77.66 | $77.66 | $77.18 | 654 |
2021-12-08 | $78.12 | $78.21 | $77.96 | $78.11 | $77.63 | 289,780 |
2021-12-07 | $78.28 | $78.28 | $78.28 | $78.28 | $77.80 | 121 |
2021-12-06 | $77.41 | $77.41 | $77.41 | $77.41 | $76.93 | 50 |
2021-12-03 | $77.19 | $77.19 | $76.65 | $76.65 | $76.17 | 4,050 |
2021-12-02 | $76.70 | $76.70 | $76.70 | $76.70 | $76.22 | 67 |
2021-12-01 | $76.71 | $76.71 | $75.70 | $75.70 | $75.24 | 326 |
2021-11-30 | $76.44 | $76.44 | $75.63 | $75.67 | $75.20 | 770 |
2021-11-29 | $75.89 | $76.35 | $75.86 | $76.35 | $75.87 | 185,811 |
2021-11-26 | $75.47 | $75.47 | $75.09 | $75.44 | $74.97 | 2,579 |
2021-11-24 | $76.31 | $76.31 | $76.31 | $76.31 | $75.83 | 1 |
2021-11-23 | $76.79 | $76.79 | $76.46 | $76.46 | $75.99 | 302 |
2021-11-22 | $77.42 | $77.54 | $76.81 | $76.81 | $76.33 | 105,048 |
2021-11-19 | $77.48 | $77.48 | $77.48 | $77.48 | $77.00 | 68 |
2021-11-18 | $77.56 | $77.77 | $77.54 | $77.54 | $77.06 | 2,178 |
2021-11-17 | $77.63 | $77.63 | $77.63 | $77.63 | $77.15 | 222 |
2021-11-16 | $77.74 | $77.86 | $77.74 | $77.86 | $77.37 | 4,012 |
2021-11-15 | $77.62 | $77.76 | $77.62 | $77.76 | $77.27 | 110,853 |
2021-11-12 | $77.86 | $78.00 | $77.86 | $78.00 | $77.52 | 87,756 |
2021-11-11 | $77.96 | $77.96 | $77.96 | $77.96 | $77.48 | 161 |
2021-11-10 | $78.29 | $78.29 | $78.17 | $78.17 | $77.69 | 932 |
2021-11-09 | $78.75 | $78.87 | $78.75 | $78.84 | $78.35 | 344 |
2021-11-08 | $78.97 | $78.97 | $78.87 | $78.87 | $78.38 | 221 |
2021-11-05 | $78.93 | $79.00 | $78.64 | $78.87 | $78.38 | 109,128 |
2021-11-04 | $78.29 | $78.66 | $78.14 | $78.50 | $78.01 | 3,828 |
2021-11-03 | $77.87 | $77.87 | $77.63 | $77.83 | $77.35 | 3,638 |
2021-11-02 | $77.54 | $77.85 | $77.43 | $77.65 | $77.16 | 35,776 |
2021-11-01 | $77.45 | $77.78 | $77.42 | $77.42 | $76.94 | 34,747 |
2021-10-29 | $77.79 | $77.79 | $77.66 | $77.66 | $77.18 | 3,379 |
2021-10-28 | $77.76 | $77.79 | $77.65 | $77.79 | $77.31 | 824 |
2021-10-27 | $78.04 | $78.04 | $77.44 | $77.71 | $77.23 | 28,089 |
2021-10-26 | $77.82 | $77.82 | $77.82 | $77.82 | $77.34 | 177 |
2021-10-25 | $77.30 | $77.65 | $77.20 | $77.59 | $77.11 | 42,346 |
2021-10-22 | $77.60 | $77.60 | $77.37 | $77.37 | $76.89 | 2,015 |
2021-10-21 | $78.06 | $78.06 | $77.65 | $77.80 | $77.32 | 1,218 |
2021-10-20 | $78.19 | $78.33 | $77.91 | $78.25 | $77.77 | 53,787 |
2021-10-19 | $77.85 | $78.01 | $77.85 | $78.01 | $77.52 | 371 |
2021-10-18 | $77.93 | $77.93 | $77.81 | $77.83 | $77.35 | 19,036 |
2021-10-15 | $78.48 | $78.49 | $78.03 | $78.11 | $77.63 | 895 |
2021-10-14 | $78.02 | $78.15 | $78.02 | $78.15 | $77.66 | 16,166 |
2021-10-13 | $77.05 | $77.39 | $77.05 | $77.30 | $76.82 | 1,258 |
2021-10-12 | $77.12 | $77.36 | $76.96 | $76.96 | $76.48 | 4,279 |
2021-10-11 | $77.33 | $77.39 | $76.86 | $76.86 | $76.38 | 1,929 |
2021-10-08 | $77.46 | $77.48 | $77.46 | $77.48 | $77.00 | 348 |
2021-10-07 | $78.28 | $78.30 | $77.76 | $77.76 | $77.28 | 5,827 |
2021-10-06 | $77.40 | $77.64 | $77.40 | $77.64 | $77.15 | 21,493 |
2021-10-05 | $78.16 | $78.16 | $77.71 | $77.71 | $77.23 | 501 |
2021-10-04 | $78.05 | $78.25 | $78.02 | $78.02 | $77.54 | 4,588 |
2021-10-01 | $78.31 | $78.43 | $78.26 | $78.43 | $77.94 | 1,988 |
2021-09-30 | $78.21 | $78.21 | $78.21 | $78.21 | $77.73 | 200 |
2021-09-29 | $78.02 | $78.40 | $78.02 | $78.14 | $77.66 | 4,869 |
2021-09-28 | $77.98 | $78.26 | $77.93 | $78.07 | $77.59 | 107,456 |
2021-09-27 | $78.85 | $78.88 | $78.67 | $78.80 | $78.31 | 5,893 |
2021-09-24 | $78.99 | $78.99 | $78.74 | $78.74 | $78.25 | 15,927 |
2021-09-23 | $79.27 | $79.30 | $79.03 | $79.13 | $78.64 | 118,237 |
2021-09-22 | $78.82 | $78.90 | $78.82 | $78.90 | $78.41 | 628 |
2021-09-21 | $78.78 | $78.84 | $78.08 | $78.74 | $78.25 | 95,852 |
2021-09-20 | $78.67 | $78.82 | $78.49 | $78.49 | $78.00 | 86,886 |
2021-09-17 | $79.10 | $79.10 | $78.69 | $78.89 | $78.40 | 25,296 |
2021-09-16 | $79.28 | $79.28 | $79.28 | $79.28 | $78.79 | 231 |
2021-09-15 | $79.20 | $79.20 | $79.20 | $79.20 | $78.71 | 125 |
2021-09-14 | $79.20 | $79.20 | $79.08 | $79.08 | $78.59 | 2,453 |
2021-09-13 | $78.95 | $78.95 | $78.95 | $78.95 | $78.46 | 263 |
2021-09-10 | $79.02 | $79.02 | $78.82 | $78.82 | $78.33 | 379 |
2021-09-09 | $78.74 | $78.74 | $78.74 | $78.74 | $78.25 | 429 |
2021-09-08 | $78.70 | $78.70 | $78.33 | $78.68 | $78.19 | 5,344 |
2021-09-07 | $78.48 | $78.56 | $78.45 | $78.54 | $78.05 | 17,346 |
2021-09-03 | $79.05 | $79.05 | $79.05 | $79.05 | $78.56 | 257 |
2021-09-02 | $79.28 | $79.33 | $78.96 | $78.96 | $78.47 | 419 |
2021-09-01 | $78.88 | $78.88 | $78.88 | $78.88 | $78.39 | 3 |
2021-08-31 | $78.93 | $78.93 | $78.35 | $78.53 | $78.04 | 1,294 |
2021-08-30 | $78.70 | $78.73 | $78.67 | $78.71 | $78.22 | 67,066 |
2021-08-27 | $78.03 | $78.43 | $78.03 | $78.43 | $77.95 | 416 |
2021-08-26 | $78.19 | $78.19 | $77.98 | $77.98 | $77.50 | 277 |
2021-08-25 | $78.23 | $78.23 | $78.23 | $78.23 | $77.75 | 2,475 |
2021-08-24 | $77.91 | $77.95 | $77.82 | $77.95 | $77.47 | 77,642 |
2021-08-23 | $77.65 | $77.72 | $77.58 | $77.72 | $77.23 | 11,133 |
2021-08-20 | $77.20 | $77.33 | $77.20 | $77.30 | $76.82 | 4,505 |
2021-08-19 | $76.94 | $77.00 | $76.94 | $76.96 | $76.49 | 15,146 |
2021-08-18 | $77.43 | $77.43 | $77.04 | $77.04 | $76.56 | 82,746 |
2021-08-17 | $77.39 | $77.39 | $77.16 | $77.38 | $76.91 | 77,263 |
2021-08-16 | $77.51 | $77.64 | $77.51 | $77.64 | $77.15 | 74,485 |
2021-08-13 | $77.60 | $77.60 | $77.60 | $77.60 | $77.11 | 40 |
2021-08-12 | $77.06 | $77.28 | $77.06 | $77.28 | $76.80 | 1,006 |
2021-08-11 | $76.93 | $77.01 | $76.93 | $77.01 | $76.53 | 13,120 |
2021-08-10 | $76.78 | $76.78 | $76.78 | $76.78 | $76.31 | 150 |
2021-08-09 | $77.20 | $77.20 | $77.20 | $77.20 | $76.72 | 151 |
2021-08-06 | $77.52 | $77.52 | $77.52 | $77.52 | $77.04 | 19 |
2021-08-05 | $77.48 | $77.63 | $77.48 | $77.63 | $77.15 | 88,649 |
2021-08-04 | $77.42 | $77.49 | $77.37 | $77.37 | $76.89 | 1,299 |
2021-08-03 | $77.35 | $77.60 | $77.35 | $77.60 | $77.12 | 979 |
2021-08-02 | $77.96 | $77.96 | $77.52 | $77.52 | $77.04 | 742 |
2021-07-30 | $78.10 | $78.10 | $77.81 | $77.86 | $77.38 | 4,323 |
2021-07-29 | $78.08 | $78.08 | $78.01 | $78.01 | $77.53 | 2,492 |
2021-07-28 | $77.70 | $77.74 | $77.60 | $77.74 | $77.26 | 1,037 |
2021-07-27 | $77.51 | $77.61 | $77.44 | $77.61 | $77.13 | 76,945 |
2021-07-26 | $78.02 | $78.06 | $77.80 | $77.80 | $77.32 | 12,775 |
2021-07-23 | $77.98 | $78.01 | $77.98 | $78.01 | $77.53 | 787 |
2021-07-22 | $77.64 | $77.69 | $77.64 | $77.69 | $77.21 | 8,393 |
2021-07-21 | $77.43 | $77.64 | $77.43 | $77.64 | $77.16 | 60,747 |
2021-07-20 | $77.01 | $77.21 | $77.01 | $77.12 | $76.64 | 4,864 |
2021-07-19 | $76.89 | $76.98 | $76.54 | $76.54 | $76.06 | 1,360 |
2021-07-16 | $77.66 | $77.66 | $77.56 | $77.56 | $77.07 | 6,545 |
2021-07-15 | $77.67 | $77.80 | $77.60 | $77.80 | $77.32 | 36,374 |
2021-07-14 | $77.72 | $77.82 | $77.72 | $77.81 | $77.33 | 709 |
2021-07-13 | $77.98 | $77.98 | $77.67 | $77.67 | $77.19 | 2,503 |
2021-07-12 | $78.16 | $78.16 | $78.04 | $78.07 | $77.59 | 24,237 |
2021-07-09 | $77.35 | $78.20 | $77.35 | $78.10 | $77.61 | 2,593 |
2021-07-08 | $77.83 | $77.92 | $77.83 | $77.85 | $77.37 | 2,355 |
2021-07-07 | $78.19 | $78.21 | $78.08 | $78.21 | $77.73 | 497 |
2021-07-06 | $78.04 | $78.22 | $77.82 | $78.22 | $77.73 | 12,620 |
2021-07-02 | $78.19 | $78.25 | $78.04 | $78.25 | $77.76 | 21,353 |
2021-07-01 | $77.95 | $78.00 | $77.90 | $78.00 | $77.52 | 14,835 |
2021-06-30 | $77.67 | $77.67 | $77.67 | $77.67 | $77.19 | 6 |
2021-06-29 | $77.67 | $77.67 | $77.58 | $77.58 | $77.10 | 2,506 |
2021-06-28 | $77.46 | $77.51 | $77.46 | $77.51 | $77.03 | 385 |
2021-06-25 | $77.45 | $77.56 | $77.45 | $77.56 | $77.08 | 236 |
2021-06-24 | $77.13 | $77.36 | $77.13 | $77.36 | $76.88 | 2,232 |
2021-06-23 | $77.11 | $77.17 | $77.07 | $77.07 | $76.59 | 1,425 |
2021-06-22 | $76.80 | $77.02 | $76.80 | $77.02 | $76.54 | 1,055 |
2021-06-21 | $76.85 | $76.93 | $76.85 | $76.93 | $76.46 | 14,244 |
2021-06-18 | $76.73 | $76.73 | $76.59 | $76.59 | $76.12 | 382 |
2021-06-17 | $76.75 | $76.75 | $76.75 | $76.75 | $76.27 | 242 |
2021-06-16 | $76.87 | $76.87 | $76.69 | $76.69 | $76.22 | 14,605 |
2021-06-15 | $76.84 | $76.88 | $76.78 | $76.88 | $76.40 | 18,042 |
2021-06-14 | $76.89 | $76.89 | $76.87 | $76.89 | $76.41 | 58,483 |
2021-06-11 | $77.15 | $77.15 | $76.99 | $77.06 | $76.58 | 31,357 |
2021-06-10 | $77.00 | $77.00 | $76.98 | $76.99 | $76.51 | 2,378 |
2021-06-09 | $76.71 | $76.72 | $76.71 | $76.72 | $76.25 | 192 |
2021-06-08 | $76.64 | $76.66 | $76.57 | $76.66 | $76.19 | 2,684 |
2021-06-07 | $76.47 | $76.51 | $76.44 | $76.51 | $76.04 | 81,066 |
2021-06-04 | $76.33 | $76.41 | $76.33 | $76.41 | $75.94 | 11,897 |
2021-06-03 | $76.17 | $76.31 | $76.10 | $76.16 | $75.69 | 9,423 |
2021-06-02 | $76.38 | $76.38 | $76.34 | $76.35 | $75.88 | 2,613 |
2021-06-01 | $76.19 | $76.19 | $76.19 | $76.19 | $75.72 | 85 |
2021-05-28 | $75.85 | $75.85 | $75.85 | $75.85 | $75.38 | 362 |
2021-05-27 | $76.02 | $76.02 | $75.83 | $75.83 | $75.36 | 990 |
2021-05-26 | $75.92 | $75.92 | $75.92 | $75.92 | $75.45 | 10 |
2021-05-25 | $76.00 | $76.00 | $75.80 | $75.82 | $75.35 | 3,215 |
2021-05-24 | $75.86 | $75.86 | $75.76 | $75.85 | $75.38 | 74,692 |
2021-05-21 | $75.41 | $75.59 | $75.41 | $75.59 | $75.12 | 362 |
2021-05-20 | $75.07 | $75.48 | $75.07 | $75.40 | $74.93 | 19,785 |
2021-05-19 | $74.88 | $75.19 | $74.85 | $74.87 | $74.41 | 89,310 |
2021-05-18 | $75.59 | $75.66 | $75.32 | $75.32 | $74.85 | 39,030 |
2021-05-17 | $75.73 | $75.76 | $75.57 | $75.57 | $75.10 | 79,939 |
2021-05-14 | $75.78 | $75.78 | $75.78 | $75.78 | $75.31 | 706 |
2021-05-13 | $75.19 | $75.44 | $75.19 | $75.36 | $74.89 | 38,591 |
2021-05-12 | $75.31 | $75.31 | $74.88 | $74.88 | $74.42 | 10,651 |
2021-05-11 | $75.44 | $75.65 | $75.44 | $75.58 | $75.11 | 19,805 |
2021-05-10 | $76.06 | $76.06 | $75.78 | $75.78 | $75.31 | 5,030 |
2021-05-07 | $76.07 | $76.07 | $76.07 | $76.07 | $75.60 | 4,554 |
2021-05-06 | $75.99 | $76.05 | $75.84 | $75.93 | $75.46 | 7,662 |
2021-05-05 | $75.78 | $76.01 | $75.75 | $76.01 | $75.54 | 2,400 |
2021-05-04 | $75.57 | $75.76 | $75.57 | $75.76 | $75.29 | 19,267 |
2021-05-03 | $75.95 | $76.00 | $75.88 | $75.88 | $75.41 | 67,726 |
2021-04-30 | $75.82 | $75.84 | $75.77 | $75.77 | $75.30 | 1,002 |
2021-04-29 | $75.79 | $75.80 | $75.73 | $75.77 | $75.30 | 1,173 |
2021-04-28 | $75.36 | $75.69 | $75.36 | $75.69 | $75.22 | 272 |
2021-04-27 | $75.54 | $75.58 | $75.47 | $75.47 | $75.00 | 578 |
2021-04-26 | $75.77 | $75.79 | $75.58 | $75.58 | $75.11 | 1,548 |
2021-04-23 | $75.68 | $75.68 | $75.63 | $75.63 | $75.16 | 403 |
2021-04-22 | $75.58 | $75.58 | $75.32 | $75.32 | $74.85 | 2,668 |
2021-04-21 | $75.20 | $75.47 | $75.20 | $75.47 | $75.00 | 10,479 |
2021-04-20 | $75.11 | $75.11 | $75.03 | $75.06 | $74.60 | 18,380 |
2021-04-19 | $75.53 | $75.53 | $75.35 | $75.35 | $74.89 | 59,555 |
2021-04-16 | $75.75 | $75.81 | $75.59 | $75.59 | $75.12 | 3,639 |
2021-04-15 | $75.60 | $75.86 | $75.60 | $75.86 | $75.39 | 198 |
2021-04-14 | $75.57 | $75.57 | $75.26 | $75.26 | $74.79 | 3,848 |
2021-04-13 | $75.31 | $75.31 | $75.31 | $75.31 | $74.84 | 102 |
2021-04-12 | $75.12 | $75.29 | $75.12 | $75.29 | $74.82 | 23,292 |
2021-04-09 | $75.32 | $75.42 | $75.32 | $75.41 | $74.94 | 4,305 |
2021-04-08 | $75.60 | $75.68 | $75.53 | $75.54 | $75.07 | 4,574 |
2021-04-07 | $75.54 | $75.54 | $75.48 | $75.48 | $75.01 | 15,551 |
2021-04-06 | $75.30 | $75.53 | $75.30 | $75.49 | $75.02 | 12,885 |
2021-04-05 | $75.30 | $75.40 | $75.19 | $75.29 | $74.82 | 29,715 |
2021-04-01 | $75.19 | $75.19 | $75.16 | $75.16 | $74.69 | 240 |
2021-03-31 | $74.92 | $74.92 | $74.69 | $74.69 | $74.22 | 365 |
2021-03-30 | $74.23 | $74.65 | $73.81 | $74.23 | $73.77 | 7,321 |
2021-03-29 | $74.72 | $74.80 | $73.93 | $74.49 | $74.02 | 46,963 |
2021-03-26 | $74.49 | $74.49 | $74.25 | $74.28 | $73.82 | 98,332 |
2021-03-25 | $74.28 | $74.31 | $73.95 | $73.95 | $73.49 | 997 |
2021-03-24 | $73.99 | $74.03 | $73.99 | $74.03 | $73.57 | 702 |
2021-03-23 | $73.83 | $73.83 | $73.44 | $73.58 | $73.12 | 2,837 |
2021-03-22 | $73.85 | $73.85 | $72.94 | $73.60 | $73.14 | 2,831 |
2021-03-19 | $72.90 | $72.90 | $72.90 | $72.90 | $72.45 | 302 |
2021-03-18 | $72.77 | $72.83 | $72.70 | $72.83 | $72.37 | 800 |
2021-03-17 | $73.08 | $73.79 | $72.63 | $73.79 | $73.33 | 5,617 |
2021-03-16 | $74.11 | $74.16 | $73.11 | $73.15 | $72.70 | 30,323 |
2021-03-15 | $73.33 | $74.07 | $73.33 | $73.68 | $73.22 | 24,610 |
2021-03-12 | $73.36 | $73.75 | $73.34 | $73.75 | $73.29 | 4,565 |
2021-03-11 | $74.46 | $74.64 | $73.70 | $74.14 | $73.68 | 5,597 |
2021-03-10 | $73.72 | $74.05 | $73.63 | $73.63 | $73.17 | 22,440 |
2021-03-09 | $73.53 | $73.53 | $73.27 | $73.27 | $72.82 | 623 |
2021-03-08 | $74.24 | $74.24 | $73.23 | $73.23 | $72.77 | 1,280 |
2021-03-05 | $73.13 | $74.07 | $73.13 | $74.07 | $73.61 | 20,838 |
2021-03-04 | $74.58 | $74.58 | $73.56 | $73.70 | $73.24 | 1,713 |
2021-03-03 | $74.61 | $74.61 | $74.49 | $74.51 | $74.05 | 3,278 |
2021-03-02 | $75.45 | $75.45 | $74.62 | $74.84 | $74.38 | 11,463 |
2021-03-01 | $73.87 | $75.21 | $73.87 | $74.86 | $74.39 | 75,341 |
2021-02-26 | $74.12 | $74.13 | $73.70 | $73.70 | $73.24 | 14,121 |
2021-02-25 | $74.62 | $74.63 | $73.78 | $73.91 | $73.45 | 1,503 |
2021-02-24 | $74.93 | $74.93 | $74.93 | $74.93 | $74.47 | 2 |
2021-02-23 | $74.48 | $74.94 | $74.48 | $74.92 | $74.46 | 1,420 |
2021-02-22 | $75.36 | $75.41 | $74.95 | $74.95 | $74.48 | 35,608 |
2021-02-19 | $75.15 | $75.15 | $75.15 | $75.15 | $74.68 | 69 |
2021-02-18 | $75.03 | $75.03 | $75.03 | $75.03 | $74.57 | 7 |
2021-02-17 | $75.02 | $75.02 | $75.02 | $75.02 | $74.56 | 2 |
2021-02-16 | $75.17 | $75.75 | $75.17 | $75.29 | $74.82 | 1,054 |
2021-02-12 | $75.70 | $75.72 | $75.45 | $75.45 | $74.98 | 1,256 |
2021-02-11 | $75.25 | $75.25 | $75.25 | $75.25 | $74.78 | 28 |
2021-02-10 | $75.62 | $75.75 | $74.91 | $74.91 | $74.45 | 2,602 |
2021-02-09 | $75.42 | $75.42 | $75.42 | $75.42 | $74.95 | 658 |
2021-02-08 | $75.55 | $75.86 | $75.55 | $75.74 | $75.27 | 20,446 |
2021-02-05 | $75.69 | $75.69 | $74.80 | $75.13 | $74.66 | 2,573 |
2021-02-04 | $74.99 | $75.19 | $74.95 | $74.95 | $74.48 | 1,155 |
2021-02-03 | $74.93 | $76.16 | $74.62 | $74.62 | $74.16 | 10,432 |
2021-02-02 | $74.77 | $74.81 | $74.71 | $74.77 | $74.31 | 92,442 |
2021-02-01 | $73.64 | $74.34 | $73.59 | $74.27 | $73.81 | 13,518 |
2021-01-29 | $74.38 | $74.38 | $73.83 | $73.83 | $73.37 | 92,657 |
2021-01-28 | $74.11 | $74.47 | $73.98 | $74.05 | $73.59 | 4,217 |
2021-01-27 | $73.98 | $74.03 | $73.46 | $73.90 | $73.44 | 1,304 |
2021-01-26 | $73.99 | $74.40 | $73.96 | $74.20 | $73.74 | 1,329 |
2021-01-25 | $74.60 | $74.60 | $74.01 | $74.14 | $73.68 | 15,754 |
2021-01-22 | $74.48 | $74.51 | $74.25 | $74.25 | $73.79 | 450 |
2021-01-21 | $74.55 | $74.59 | $74.55 | $74.59 | $74.12 | 193 |
2021-01-20 | $75.04 | $75.04 | $74.72 | $74.72 | $74.26 | 1,066 |
2021-01-19 | $74.31 | $74.52 | $74.31 | $74.37 | $73.91 | 11,356 |
2021-01-15 | $74.08 | $74.33 | $73.75 | $74.09 | $73.63 | 7,804 |
2021-01-14 | $74.17 | $74.26 | $74.17 | $74.26 | $73.80 | 426 |
2021-01-13 | $74.05 | $74.12 | $74.05 | $74.12 | $73.66 | 969 |
2021-01-12 | $73.84 | $73.85 | $73.78 | $73.78 | $73.32 | 462 |
2021-01-11 | $73.95 | $74.17 | $73.50 | $73.72 | $73.26 | 5,281 |
2021-01-08 | $74.59 | $74.59 | $74.30 | $74.30 | $73.83 | 864 |
2021-01-07 | $74.51 | $74.51 | $74.22 | $74.27 | $73.81 | 20,392 |
2021-01-06 | $74.12 | $74.12 | $74.06 | $74.06 | $73.60 | 794 |
2021-01-05 | $74.12 | $74.60 | $74.12 | $74.16 | $73.70 | 2,114 |
2021-01-04 | $74.29 | $74.42 | $73.84 | $74.00 | $73.54 | 13,803 |
2020-12-31 | $74.28 | $74.32 | $74.11 | $74.11 | $73.65 | 672 |
2020-12-30 | $74.36 | $74.36 | $74.18 | $74.18 | $73.72 | 324 |
2020-12-29 | $74.17 | $74.17 | $74.09 | $74.09 | $73.63 | 1,893 |
2020-12-28 | $74.32 | $74.40 | $74.02 | $74.11 | $73.65 | 1,421 |
2020-12-24 | $73.87 | $74.15 | $73.87 | $73.94 | $73.48 | 6,013 |
2020-12-23 | $73.29 | $73.53 | $73.29 | $73.53 | $73.07 | 8,588 |
2020-12-22 | $74.76 | $74.76 | $74.65 | $74.66 | $72.48 | 52,579 |
2020-12-21 | $74.18 | $74.85 | $74.18 | $74.69 | $72.51 | 18,028 |
2020-12-18 | $75.44 | $75.44 | $74.93 | $74.97 | $72.78 | 1,044 |
2020-12-17 | $75.10 | $75.10 | $74.89 | $74.92 | $72.74 | 1,245 |
2020-12-16 | $75.01 | $75.01 | $74.66 | $74.66 | $72.49 | 5,528 |
2020-12-15 | $74.48 | $75.23 | $74.48 | $75.23 | $73.04 | 1,192 |
2020-12-14 | $74.58 | $74.65 | $74.44 | $74.50 | $72.33 | 1,217 |
2020-12-11 | $74.81 | $75.96 | $74.42 | $74.42 | $72.25 | 13,399 |
2020-12-10 | $74.42 | $74.97 | $74.42 | $74.66 | $72.49 | 23,917 |
2020-12-09 | $74.64 | $74.71 | $74.45 | $74.45 | $72.28 | 37,408 |
2020-12-08 | $74.34 | $74.57 | $74.34 | $74.57 | $72.40 | 168 |
2020-12-07 | $74.70 | $74.70 | $74.63 | $74.69 | $72.51 | 3,062 |
2020-12-04 | $74.52 | $74.99 | $74.50 | $74.74 | $72.56 | 3,429 |
2020-12-03 | $74.35 | $74.57 | $74.11 | $74.32 | $72.15 | 4,106 |
2020-12-02 | $73.89 | $74.10 | $73.63 | $74.10 | $71.94 | 5,063 |
2020-12-01 | $74.07 | $74.07 | $73.91 | $73.91 | $71.76 | 3,170 |
2020-11-30 | $73.40 | $73.43 | $73.12 | $73.12 | $70.99 | 11,421 |
2020-11-27 | $73.51 | $73.51 | $73.47 | $73.47 | $71.33 | 1,395 |
2020-11-25 | $73.34 | $73.49 | $73.31 | $73.31 | $71.17 | 1,034 |
2020-11-24 | $73.23 | $73.23 | $73.23 | $73.23 | $71.10 | 32 |
2020-11-23 | $72.72 | $72.87 | $72.56 | $72.87 | $70.75 | 6,862 |
2020-11-20 | $72.63 | $72.63 | $72.63 | $72.63 | $70.52 | 351 |
2020-11-19 | $72.81 | $73.06 | $72.81 | $72.87 | $70.75 | 2,180 |
2020-11-18 | $72.99 | $73.01 | $72.51 | $72.51 | $70.40 | 17,400 |
2020-11-17 | $72.82 | $72.82 | $72.82 | $72.82 | $70.70 | 963 |
2020-11-16 | $72.62 | $72.62 | $72.62 | $72.62 | $70.50 | 441 |
2020-11-13 | $71.72 | $71.72 | $71.72 | $71.72 | $69.63 | 239 |
2020-11-12 | $71.57 | $71.57 | $71.57 | $71.57 | $69.49 | 61 |
2020-11-11 | $72.33 | $72.33 | $72.33 | $72.33 | $70.23 | 2 |
2020-11-10 | $72.59 | $72.59 | $72.59 | $72.59 | $70.48 | 824 |
2020-11-09 | $73.53 | $73.64 | $72.53 | $72.53 | $70.42 | 1,143 |
2020-11-06 | $71.59 | $71.59 | $71.59 | $71.59 | $69.50 | 141 |
2020-11-05 | $72.01 | $72.46 | $72.01 | $72.12 | $70.02 | 1,991 |
2020-11-04 | $71.55 | $71.55 | $71.55 | $71.55 | $69.47 | 843 |
2020-11-03 | $69.67 | $70.07 | $69.55 | $70.07 | $68.04 | 2,223 |
2020-11-02 | $69.22 | $69.22 | $69.01 | $69.01 | $67.00 | 1,159 |
2020-10-30 | $68.46 | $68.69 | $68.46 | $68.69 | $66.69 | 1,193 |
2020-10-29 | $68.50 | $68.50 | $68.50 | $68.50 | $66.51 | 1,336 |
2020-10-28 | $68.05 | $68.39 | $68.05 | $68.12 | $66.14 | 1,618 |
2020-10-27 | $69.29 | $69.29 | $69.29 | $69.29 | $67.27 | 2 |
2020-10-26 | $69.29 | $69.29 | $69.29 | $69.29 | $67.28 | 751 |
2020-10-23 | $70.23 | $70.23 | $70.23 | $70.23 | $68.19 | 14 |
2020-10-22 | $70.16 | $70.16 | $70.16 | $70.16 | $68.12 | 930 |
2020-10-21 | $70.01 | $70.01 | $69.99 | $69.99 | $67.95 | 930 |
2020-10-20 | $69.97 | $69.97 | $69.97 | $69.97 | $67.93 | 142 |
2020-10-19 | $69.62 | $69.62 | $69.62 | $69.62 | $67.60 | 2 |
2020-10-16 | $69.93 | $69.93 | $69.93 | $69.93 | $67.90 | 2 |
2020-10-15 | $70.06 | $70.06 | $70.06 | $70.06 | $68.02 | 111 |
2020-10-14 | $70.70 | $70.70 | $70.26 | $70.26 | $68.22 | 258 |
2020-10-13 | $70.59 | $70.79 | $70.59 | $70.59 | $68.54 | 649 |
2020-10-12 | $71.09 | $71.34 | $71.09 | $71.34 | $69.26 | 791 |
2020-10-09 | $70.45 | $70.45 | $70.45 | $70.45 | $68.40 | 294 |
2020-10-08 | $70.06 | $70.06 | $70.06 | $70.06 | $68.02 | 7 |
2020-10-07 | $69.86 | $69.86 | $69.86 | $69.86 | $67.82 | 1,049 |
2020-10-06 | $70.32 | $70.32 | $69.39 | $69.39 | $67.37 | 1,484 |
2020-10-05 | $69.09 | $69.71 | $69.00 | $69.71 | $67.69 | 1,446 |
2020-10-02 | $68.80 | $68.80 | $68.80 | $68.80 | $66.80 | 339 |
2020-10-01 | $68.76 | $68.76 | $68.76 | $68.76 | $66.76 | 780 |
2020-09-30 | $68.25 | $68.46 | $68.25 | $68.28 | $66.30 | 1,344 |
2020-09-29 | $67.67 | $67.67 | $67.67 | $67.67 | $65.70 | 10 |
2020-09-28 | $67.67 | $67.67 | $67.67 | $67.67 | $65.70 | 333 |
2020-09-25 | $66.60 | $66.80 | $66.60 | $66.80 | $64.85 | 626 |
2020-09-24 | $66.84 | $66.84 | $66.84 | $66.84 | $64.89 | 1,165 |
2020-09-23 | $67.02 | $67.02 | $67.02 | $67.02 | $65.07 | 611 |
2020-09-22 | $68.23 | $68.23 | $68.23 | $68.23 | $66.24 | 412 |
2020-09-21 | $67.73 | $67.73 | $67.73 | $67.73 | $65.76 | 1,096 |
2020-09-18 | $68.94 | $68.94 | $68.63 | $68.93 | $66.93 | 1,803 |
2020-09-17 | $69.43 | $69.43 | $69.30 | $69.30 | $67.28 | 1,850 |
2020-09-16 | $69.44 | $69.44 | $69.44 | $69.44 | $67.42 | 143 |
2020-09-15 | $69.15 | $69.36 | $69.15 | $69.34 | $67.32 | 300 |
2020-09-14 | $68.94 | $69.09 | $68.94 | $69.09 | $67.08 | 490 |
2020-09-11 | $69.10 | $69.10 | $69.10 | $69.10 | $67.09 | 557 |
2020-09-10 | $69.66 | $69.66 | $69.08 | $69.15 | $67.13 | 2,986 |
2020-09-09 | $69.64 | $69.64 | $69.64 | $69.64 | $67.61 | 489 |
2020-09-08 | $68.86 | $68.97 | $68.59 | $68.70 | $66.70 | 4,785 |
2020-09-04 | $69.51 | $69.51 | $69.51 | $69.51 | $67.48 | 141 |
2020-09-03 | $70.33 | $70.33 | $69.68 | $69.76 | $67.73 | 4,651 |
2020-09-02 | $70.58 | $70.58 | $70.58 | $70.58 | $68.53 | 96 |
2020-09-01 | $70.44 | $70.46 | $70.44 | $70.46 | $68.41 | 665 |
2020-08-31 | $69.76 | $69.76 | $69.76 | $69.76 | $67.73 | 111 |
2020-08-28 | $70.07 | $70.07 | $69.90 | $69.90 | $67.87 | 1,079 |
2020-08-27 | $69.74 | $69.74 | $69.74 | $69.74 | $67.71 | 99 |
2020-08-26 | $69.99 | $69.99 | $69.99 | $69.99 | $67.95 | 28 |
2020-08-25 | $69.90 | $69.90 | $69.90 | $69.90 | $67.87 | 28 |
2020-08-24 | $69.62 | $69.76 | $69.32 | $69.67 | $67.64 | 5,123 |
2020-08-21 | $69.10 | $69.10 | $69.10 | $69.10 | $67.09 | 1 |
2020-08-20 | $69.01 | $69.01 | $69.01 | $69.01 | $67.00 | 1 |
2020-08-19 | $68.74 | $68.74 | $68.74 | $68.74 | $66.74 | 247 |
2020-08-18 | $69.09 | $69.09 | $69.09 | $69.09 | $67.08 | 6,002 |
2020-08-17 | $68.69 | $68.70 | $68.42 | $68.52 | $66.53 | 6,002 |
2020-08-14 | $68.69 | $68.70 | $68.02 | $68.02 | $66.04 | 2,442 |
2020-08-13 | $69.16 | $69.19 | $68.56 | $68.56 | $66.56 | 2,738 |
2020-08-12 | $69.24 | $69.26 | $69.02 | $69.02 | $67.01 | 1,014 |
2020-08-11 | $69.74 | $69.74 | $68.82 | $68.82 | $66.82 | 618 |
2020-08-10 | $70.09 | $70.09 | $69.88 | $69.88 | $67.84 | 296 |
2020-08-07 | $69.93 | $69.93 | $69.93 | $69.93 | $67.90 | 471 |
2020-08-06 | $69.86 | $70.13 | $69.72 | $70.13 | $68.09 | 797 |
2020-08-05 | $69.85 | $69.85 | $69.85 | $69.85 | $67.82 | 38 |
2020-08-04 | $69.64 | $69.64 | $69.64 | $69.64 | $67.61 | 320 |
2020-08-03 | $69.57 | $69.73 | $69.57 | $69.73 | $67.70 | 869 |
2020-07-31 | $69.59 | $69.59 | $69.59 | $69.59 | $67.57 | 60 |
2020-07-30 | $69.41 | $69.41 | $69.41 | $69.41 | $67.39 | 26 |
2020-07-29 | $69.16 | $69.16 | $69.16 | $69.16 | $67.15 | 26 |
2020-07-28 | $68.32 | $68.32 | $68.32 | $68.32 | $66.34 | 71 |
2020-07-27 | $68.73 | $68.73 | $68.73 | $68.73 | $66.73 | 84 |
2020-07-24 | $68.48 | $68.48 | $68.48 | $68.48 | $66.49 | 12 |
2020-07-23 | $67.99 | $67.99 | $67.99 | $67.99 | $66.01 | 729 |
2020-07-22 | $68.09 | $68.21 | $68.09 | $68.21 | $66.23 | 2,311 |
2020-07-21 | $68.10 | $68.10 | $68.10 | $68.10 | $66.12 | 800 |
2020-07-20 | $67.41 | $67.41 | $67.41 | $67.41 | $65.45 | 100 |
2020-07-17 | $66.64 | $66.64 | $66.64 | $66.64 | $64.70 | 100 |
2020-07-16 | $66.23 | $66.23 | $66.23 | $66.23 | $64.30 | 300 |
2020-07-15 | $66.23 | $66.23 | $66.23 | $66.23 | $64.30 | 400 |
2020-07-14 | $65.29 | $65.29 | $65.29 | $65.29 | $63.39 | 4,050 |
2020-07-13 | $64.43 | $64.43 | $64.43 | $64.43 | $62.56 | 4 |
2020-07-10 | $64.95 | $64.95 | $64.95 | $64.95 | $63.06 | 38 |
2020-07-09 | $64.54 | $64.54 | $64.54 | $64.54 | $62.66 | 303 |
2020-07-08 | $64.84 | $64.84 | $64.84 | $64.84 | $62.95 | 71 |
2020-07-07 | $65.35 | $65.46 | $64.79 | $64.79 | $62.91 | 1,781 |
2020-07-06 | $65.00 | $65.18 | $65.00 | $65.18 | $63.28 | 430 |
2020-07-02 | $65.16 | $65.16 | $64.49 | $64.49 | $62.61 | 3,170 |
2020-07-01 | $63.75 | $63.75 | $63.75 | $63.75 | $61.90 | 7 |
2020-06-30 | $62.50 | $63.22 | $62.50 | $63.22 | $61.38 | 977 |
2020-06-29 | $62.74 | $62.74 | $61.87 | $61.87 | $60.07 | 1,752 |
2020-06-26 | $62.70 | $62.70 | $62.70 | $62.70 | $60.88 | 277 |
2020-06-25 | $63.85 | $63.85 | $63.85 | $63.85 | $61.99 | 1,659 |
2020-06-24 | $64.59 | $64.77 | $63.95 | $63.95 | $62.09 | 1,728 |
2020-06-23 | $65.36 | $65.46 | $65.36 | $65.46 | $63.34 | 113 |
2020-06-22 | $65.38 | $65.44 | $65.23 | $65.36 | $63.24 | 1,345 |
2020-06-19 | $65.45 | $65.45 | $65.45 | $65.45 | $63.33 | 455 |
2020-06-18 | $65.60 | $65.60 | $65.60 | $65.60 | $63.48 | 0 |
2020-06-17 | $65.96 | $65.96 | $65.96 | $65.96 | $63.82 | 9 |
2020-06-16 | $66.94 | $66.94 | $66.27 | $66.27 | $64.12 | 964 |
2020-06-15 | $66.02 | $66.02 | $66.02 | $66.02 | $63.88 | 3,363 |
2020-06-12 | $64.71 | $64.71 | $64.71 | $64.71 | $62.62 | 130 |
2020-06-11 | $63.76 | $63.76 | $63.49 | $63.49 | $61.43 | 184 |
2020-06-10 | $66.49 | $66.84 | $66.49 | $66.84 | $64.68 | 2,411 |
2020-06-09 | $66.84 | $66.84 | $66.72 | $66.72 | $64.56 | 101 |
2020-06-08 | $67.65 | $67.91 | $67.64 | $67.91 | $65.71 | 2,038 |
2020-06-05 | $68.12 | $68.94 | $67.92 | $68.00 | $65.80 | 6,340 |
2020-06-04 | $66.49 | $66.70 | $66.47 | $66.57 | $64.41 | 2,733 |
2020-06-03 | $66.80 | $67.80 | $66.80 | $66.98 | $64.81 | 4,245 |
2020-06-02 | $65.33 | $66.54 | $65.31 | $66.54 | $64.39 | 4,808 |
2020-06-01 | $64.94 | $64.94 | $64.94 | $64.94 | $62.84 | 1,546 |
2020-05-29 | $64.21 | $64.22 | $64.21 | $64.22 | $62.14 | 1,472 |
2020-05-28 | $63.82 | $63.82 | $63.65 | $63.65 | $61.59 | 5,006 |
2020-05-27 | $63.46 | $63.46 | $63.46 | $63.46 | $61.41 | 10 |
2020-05-26 | $63.73 | $63.73 | $63.45 | $63.45 | $61.40 | 2,158 |
2020-05-22 | $62.07 | $62.36 | $62.07 | $62.36 | $60.34 | 6,206 |
2020-05-21 | $61.96 | $61.96 | $61.96 | $61.96 | $59.95 | 1,426 |
2020-05-20 | $62.11 | $62.11 | $62.07 | $62.07 | $60.06 | 1,165 |
2020-05-19 | $60.77 | $60.77 | $60.77 | $60.77 | $58.80 | 394 |
2020-05-18 | $59.52 | $60.59 | $59.52 | $60.59 | $58.63 | 6,633 |
2020-05-15 | $57.95 | $58.76 | $57.95 | $58.76 | $56.86 | 1,552 |
2020-05-14 | $58.35 | $58.35 | $58.34 | $58.34 | $56.45 | 7,843 |
2020-05-13 | $58.86 | $58.86 | $58.86 | $58.86 | $56.95 | 371 |
2020-05-12 | $59.61 | $59.61 | $59.61 | $59.61 | $57.68 | 293 |
2020-05-11 | $60.13 | $60.13 | $59.54 | $59.54 | $57.61 | 274 |
2020-05-08 | $59.03 | $59.03 | $59.03 | $59.03 | $57.12 | 81 |
2020-05-07 | $58.71 | $58.71 | $58.71 | $58.71 | $56.81 | 11 |
2020-05-06 | $59.11 | $59.11 | $59.11 | $59.11 | $57.20 | 10 |
2020-05-05 | $58.96 | $59.37 | $58.96 | $59.11 | $57.20 | 1,275 |
2020-05-04 | $58.36 | $58.41 | $58.36 | $58.41 | $56.52 | 252 |
2020-05-01 | $59.96 | $59.96 | $58.64 | $58.64 | $56.74 | 1,240 |
2020-04-30 | $60.27 | $60.27 | $60.27 | $60.27 | $58.32 | 306 |
2020-04-29 | $59.20 | $60.27 | $59.20 | $60.27 | $58.32 | 675 |
2020-04-28 | $58.09 | $58.09 | $58.09 | $58.09 | $56.21 | 0 |
2020-04-27 | $57.41 | $58.16 | $57.41 | $58.09 | $56.21 | 960 |
2020-04-24 | $57.60 | $57.60 | $57.60 | $57.60 | $55.74 | 411 |
2020-04-23 | $59.11 | $59.18 | $58.50 | $58.50 | $56.61 | 2,157 |
2020-04-22 | $57.65 | $57.65 | $57.65 | $57.65 | $55.78 | 120 |
2020-04-21 | $58.65 | $58.65 | $57.50 | $57.65 | $55.78 | 4,717 |
2020-04-20 | $61.76 | $61.76 | $61.76 | $61.76 | $59.76 | 138 |
2020-04-17 | $61.26 | $61.26 | $61.26 | $61.26 | $59.28 | 8 |
2020-04-16 | $61.23 | $61.26 | $61.23 | $61.26 | $59.28 | 442 |
2020-04-15 | $62.50 | $62.50 | $62.50 | $62.50 | $60.48 | 78 |
2020-04-14 | $62.57 | $62.57 | $62.35 | $62.50 | $60.48 | 2,628 |
2020-04-13 | $61.58 | $61.73 | $61.36 | $61.73 | $59.73 | 2,178 |
2020-04-09 | $62.36 | $64.00 | $62.36 | $63.64 | $61.58 | 6,166 |
2020-04-08 | $53.66 | $53.66 | $53.66 | $53.66 | $51.92 | 7 |
2020-04-07 | $54.99 | $55.19 | $53.66 | $53.66 | $51.92 | 9,557 |
2020-04-06 | $51.10 | $51.10 | $51.10 | $51.10 | $49.45 | 531 |
2020-04-03 | $51.39 | $51.39 | $51.10 | $51.10 | $49.45 | 2,456 |
2020-04-02 | $52.50 | $52.50 | $52.50 | $52.50 | $50.80 | 175 |
2020-04-01 | $52.76 | $53.78 | $52.50 | $52.50 | $50.80 | 2,134 |
2020-03-31 | $56.71 | $56.71 | $55.08 | $55.18 | $53.39 | 10,102 |
2020-03-30 | $56.57 | $56.57 | $56.57 | $56.57 | $54.74 | 10,100 |
2020-03-27 | $55.84 | $56.08 | $55.24 | $55.24 | $53.45 | 1,575 |
2020-03-26 | $52.54 | $54.81 | $52.54 | $54.81 | $53.04 | 2,472 |
2020-03-25 | $49.69 | $52.95 | $49.69 | $50.89 | $49.24 | 2,301 |
2020-03-24 | $47.77 | $47.77 | $47.77 | $47.77 | $46.06 | 237 |
2020-03-23 | $44.34 | $44.34 | $44.34 | $44.34 | $42.75 | 916 |
2020-03-20 | $47.65 | $47.68 | $45.70 | $45.70 | $44.06 | 1,962 |
2020-03-19 | $46.61 | $48.61 | $46.61 | $48.26 | $46.53 | 2,454 |
2020-03-18 | $51.28 | $51.28 | $48.81 | $49.89 | $48.10 | 1,028 |
2020-03-17 | $53.87 | $54.91 | $53.87 | $54.91 | $52.94 | 370 |
2020-03-16 | $54.29 | $54.29 | $54.18 | $54.18 | $52.24 | 1,090 |
2020-03-13 | $59.30 | $60.39 | $59.30 | $60.39 | $58.23 | 10,076 |
2020-03-12 | $57.94 | $58.79 | $57.06 | $57.44 | $55.38 | 1,921 |
2020-03-11 | $62.85 | $62.85 | $61.55 | $62.08 | $59.86 | 1,355 |
2020-03-10 | $65.02 | $65.02 | $65.02 | $65.02 | $62.69 | 70 |
2020-03-09 | $62.27 | $63.04 | $61.96 | $63.04 | $60.78 | 1,315 |
2020-03-06 | $68.26 | $68.98 | $68.26 | $68.98 | $66.51 | 1,633 |
2020-03-05 | $70.79 | $70.79 | $70.26 | $70.26 | $67.74 | 345 |
2020-03-04 | $71.90 | $71.90 | $71.90 | $71.90 | $69.33 | 1 |
2020-03-03 | $70.51 | $70.51 | $70.24 | $70.37 | $67.85 | 8,329 |
2020-03-02 | $70.21 | $71.10 | $70.21 | $71.10 | $68.55 | 1,893 |
2020-02-28 | $68.72 | $69.75 | $68.46 | $69.75 | $67.25 | 1,533 |
2020-02-27 | $69.39 | $69.39 | $69.39 | $69.39 | $66.91 | 21 |
2020-02-26 | $71.09 | $71.09 | $71.09 | $71.09 | $68.54 | 699 |
2020-02-25 | $71.34 | $71.34 | $71.23 | $71.23 | $68.68 | 1,296 |
2020-02-24 | $72.31 | $72.31 | $72.12 | $72.12 | $69.54 | 456 |
2020-02-21 | $73.64 | $73.64 | $73.64 | $73.64 | $71.00 | 93 |
2020-02-20 | $73.80 | $73.83 | $73.80 | $73.83 | $71.19 | 625 |
2020-02-19 | $73.59 | $73.59 | $73.59 | $73.59 | $70.95 | 57 |
2020-02-18 | $73.95 | $73.95 | $73.64 | $73.64 | $71.00 | 1,427 |
2020-02-14 | $74.06 | $74.06 | $74.06 | $74.06 | $71.41 | 0 |
2020-02-13 | $74.07 | $74.07 | $74.07 | $74.07 | $71.42 | 101 |
2020-02-12 | $74.03 | $74.03 | $74.03 | $74.03 | $71.38 | 25 |
2020-02-11 | $73.36 | $73.54 | $73.36 | $73.54 | $70.91 | 877 |
2020-02-10 | $73.43 | $73.43 | $73.43 | $73.43 | $70.80 | 23 |
2020-02-07 | $73.45 | $73.56 | $73.45 | $73.56 | $70.93 | 704 |
2020-02-06 | $73.64 | $73.64 | $73.64 | $73.64 | $71.00 | 418 |
2020-02-05 | $73.05 | $73.30 | $73.05 | $73.29 | $70.67 | 3,459 |
2020-02-04 | $72.57 | $72.57 | $72.57 | $72.57 | $69.97 | 240 |
2020-02-03 | $72.54 | $72.54 | $71.99 | $71.99 | $69.41 | 1,584 |
2020-01-31 | $71.88 | $71.88 | $71.66 | $71.87 | $69.30 | 1,317 |
2020-01-30 | $72.43 | $72.43 | $72.43 | $72.43 | $69.84 | 782 |
2020-01-29 | $72.17 | $72.17 | $72.17 | $72.17 | $69.59 | 15 |
2020-01-28 | $72.26 | $72.26 | $72.26 | $72.26 | $69.67 | 164 |
2020-01-27 | $71.40 | $71.40 | $71.16 | $71.16 | $68.61 | 106 |
2020-01-24 | $72.07 | $72.07 | $72.07 | $72.07 | $69.49 | 265 |
2020-01-23 | $72.81 | $72.81 | $72.81 | $72.81 | $70.20 | 6 |
2020-01-22 | $73.20 | $73.20 | $73.20 | $73.20 | $70.58 | 123 |
2020-01-21 | $73.80 | $73.80 | $73.06 | $73.06 | $70.44 | 3,090 |
2020-01-17 | $73.21 | $73.21 | $73.21 | $73.21 | $70.59 | 315 |
2020-01-16 | $73.97 | $73.97 | $73.69 | $73.69 | $71.05 | 525 |
2020-01-15 | $73.18 | $73.62 | $73.18 | $73.62 | $70.98 | 218 |
2020-01-14 | $73.35 | $73.35 | $73.35 | $73.35 | $70.72 | 369 |
2020-01-13 | $73.15 | $73.50 | $73.15 | $73.50 | $70.87 | 1,941 |
2020-01-10 | $73.09 | $73.31 | $73.09 | $73.31 | $70.68 | 312 |
2020-01-09 | $73.45 | $73.45 | $73.45 | $73.45 | $70.82 | 21 |
2020-01-08 | $73.12 | $73.12 | $73.12 | $73.12 | $70.50 | 107 |
2020-01-07 | $72.94 | $72.96 | $72.94 | $72.96 | $70.35 | 540 |
2020-01-06 | $72.81 | $72.87 | $72.81 | $72.87 | $70.26 | 335 |
2020-01-03 | $73.16 | $73.16 | $73.16 | $73.16 | $70.54 | 704 |
2020-01-02 | $73.16 | $73.25 | $73.16 | $73.25 | $70.63 | 649 |
2019-12-31 | $72.82 | $72.82 | $72.50 | $72.65 | $70.05 | 1,142 |
2019-12-30 | $72.41 | $72.69 | $72.41 | $72.69 | $70.09 | 497 |
2019-12-27 | $72.84 | $72.84 | $72.71 | $72.71 | $70.11 | 415 |
2019-12-26 | $73.04 | $73.17 | $72.72 | $72.90 | $70.29 | 718 |
2019-12-24 | $72.46 | $72.46 | $72.46 | $72.46 | $69.87 | 17 |
2019-12-23 | $73.88 | $73.91 | $73.85 | $73.85 | $69.78 | 649 |
2019-12-20 | $73.60 | $73.67 | $73.55 | $73.55 | $69.49 | 9,889 |
2019-12-19 | $74.10 | $74.56 | $74.10 | $74.55 | $70.44 | 1,683 |
2019-12-18 | $74.42 | $74.42 | $74.29 | $74.29 | $70.19 | 460 |
2019-12-17 | $74.00 | $74.00 | $74.00 | $74.00 | $69.92 | 451 |
2019-12-16 | $73.39 | $73.63 | $73.39 | $73.63 | $69.57 | 120 |
2019-12-13 | $73.33 | $73.33 | $73.33 | $73.33 | $69.28 | 29 |
2019-12-12 | $72.85 | $73.23 | $72.85 | $73.23 | $69.19 | 250 |
2019-12-11 | $73.00 | $73.01 | $73.00 | $73.01 | $68.98 | 8,334 |
2019-12-10 | $71.64 | $72.39 | $71.64 | $72.39 | $68.40 | 1,047 |
2019-12-09 | $72.85 | $72.85 | $72.11 | $72.31 | $68.32 | 3,151 |
2019-12-06 | $72.12 | $72.12 | $71.88 | $71.88 | $67.91 | 1,410 |
2019-12-05 | $72.26 | $72.26 | $71.93 | $72.03 | $68.06 | 944 |
2019-12-04 | $71.86 | $71.86 | $71.86 | $71.86 | $67.90 | 13 |
2019-12-03 | $71.48 | $71.48 | $71.48 | $71.48 | $67.54 | 34 |
2019-12-02 | $71.48 | $71.48 | $71.48 | $71.48 | $67.54 | 0 |
2019-11-29 | $71.62 | $71.62 | $71.62 | $71.62 | $67.67 | 15 |
2019-11-27 | $71.96 | $71.96 | $71.96 | $71.96 | $67.99 | 32 |
2019-11-26 | $71.72 | $71.72 | $71.72 | $71.72 | $67.76 | 0 |
2019-11-25 | $71.37 | $71.53 | $71.37 | $71.53 | $67.58 | 332 |
2019-11-22 | $70.70 | $70.70 | $70.70 | $70.70 | $66.80 | 10 |
2019-11-21 | $70.48 | $70.48 | $70.48 | $70.48 | $66.59 | 5 |
2019-11-20 | $70.97 | $70.97 | $70.71 | $70.71 | $66.81 | 201 |
2019-11-19 | $71.07 | $71.19 | $71.01 | $71.01 | $67.09 | 1,636 |
2019-11-18 | $71.42 | $71.47 | $71.32 | $71.47 | $67.53 | 391 |
2019-11-15 | $71.62 | $71.62 | $71.62 | $71.62 | $67.67 | 53 |
2019-11-14 | $70.99 | $70.99 | $70.99 | $70.99 | $67.07 | 4 |
2019-11-13 | $71.08 | $71.08 | $71.08 | $71.08 | $67.16 | 0 |
2019-11-12 | $71.25 | $71.25 | $71.25 | $71.25 | $67.32 | 0 |
2019-11-11 | $71.24 | $71.24 | $71.22 | $71.22 | $67.29 | 2,972 |
2019-11-08 | $71.60 | $71.60 | $71.44 | $71.44 | $67.50 | 527 |
2019-11-07 | $71.72 | $71.72 | $71.72 | $71.72 | $67.76 | 0 |
2019-11-06 | $71.56 | $71.56 | $71.56 | $71.56 | $67.61 | 0 |
2019-11-05 | $71.69 | $71.69 | $71.69 | $71.69 | $67.74 | 0 |
2019-11-04 | $72.10 | $72.19 | $72.10 | $72.19 | $68.21 | 817 |
2019-11-01 | $71.20 | $71.20 | $71.17 | $71.19 | $67.26 | 474 |
2019-10-31 | $70.50 | $70.55 | $70.48 | $70.49 | $66.60 | 2,815 |
2019-10-30 | $71.50 | $71.50 | $71.50 | $71.50 | $67.56 | 0 |
2019-10-29 | $71.66 | $71.66 | $71.66 | $71.66 | $67.71 | 14 |
2019-10-28 | $71.91 | $71.91 | $71.91 | $71.91 | $67.94 | 1 |
2019-10-25 | $72.13 | $72.13 | $72.10 | $72.10 | $68.12 | 305 |
2019-10-24 | $71.76 | $71.76 | $71.76 | $71.76 | $67.80 | 0 |
2019-10-23 | $71.57 | $71.57 | $71.57 | $71.57 | $67.62 | 0 |
2019-10-22 | $71.45 | $71.78 | $71.45 | $71.68 | $67.73 | 5,675 |
2019-10-21 | $71.65 | $71.65 | $71.65 | $71.65 | $67.70 | 2 |
2019-10-18 | $71.48 | $71.48 | $71.48 | $71.48 | $67.54 | 25 |
2019-10-17 | $71.44 | $71.44 | $71.44 | $71.44 | $67.50 | 0 |
2019-10-16 | $71.43 | $71.43 | $71.43 | $71.43 | $67.49 | 0 |
2019-10-15 | $71.42 | $71.83 | $71.42 | $71.75 | $67.79 | 3,526 |
2019-10-14 | $70.84 | $71.22 | $70.84 | $71.22 | $67.29 | 1,507 |
2019-10-11 | $70.91 | $70.91 | $70.91 | $70.91 | $67.00 | 33 |
2019-10-10 | $70.38 | $70.38 | $70.38 | $70.38 | $66.50 | 0 |
2019-10-09 | $70.24 | $70.24 | $70.24 | $70.24 | $66.37 | 0 |
2019-10-08 | $70.09 | $70.09 | $70.09 | $70.09 | $66.22 | 55 |
2019-10-07 | $70.36 | $70.36 | $70.36 | $70.36 | $66.48 | 90 |
2019-10-04 | $70.55 | $70.55 | $70.41 | $70.41 | $66.53 | 167 |
2019-10-03 | $69.92 | $70.05 | $69.92 | $70.05 | $66.19 | 154 |
2019-10-02 | $69.89 | $69.89 | $69.89 | $69.89 | $66.03 | 6 |
2019-10-01 | $70.73 | $70.73 | $70.73 | $70.73 | $66.83 | 1 |
2019-09-30 | $71.06 | $71.06 | $71.06 | $71.06 | $67.14 | 41 |
2019-09-27 | $70.45 | $70.48 | $70.45 | $70.46 | $66.57 | 5,992 |
2019-09-26 | $70.78 | $70.78 | $70.78 | $70.78 | $66.88 | 0 |
2019-09-25 | $70.97 | $70.97 | $70.97 | $70.97 | $67.06 | 0 |
2019-09-24 | $72.13 | $72.13 | $72.13 | $72.13 | $67.44 | 0 |
2019-09-23 | $72.31 | $72.31 | $72.31 | $72.31 | $67.60 | 173 |
2019-09-20 | $72.60 | $72.60 | $72.46 | $72.46 | $67.74 | 278 |
2019-09-19 | $72.20 | $72.20 | $72.20 | $72.20 | $67.50 | 0 |
2019-09-18 | $72.12 | $72.12 | $72.12 | $72.12 | $67.43 | 171 |
2019-09-17 | $72.49 | $72.49 | $72.49 | $72.49 | $67.77 | 0 |
2019-09-16 | $72.85 | $72.90 | $72.77 | $72.83 | $68.09 | 4,019 |
2019-09-13 | $71.77 | $71.77 | $71.77 | $71.77 | $67.10 | 92 |
2019-09-12 | $71.72 | $71.78 | $71.72 | $71.78 | $67.11 | 348 |
2019-09-11 | $72.00 | $72.00 | $72.00 | $72.00 | $67.31 | 14 |
2019-09-10 | $72.09 | $72.09 | $72.09 | $72.09 | $67.40 | 0 |
2019-09-09 | $72.31 | $72.31 | $72.31 | $72.31 | $67.60 | 0 |
2019-09-06 | $72.06 | $72.18 | $72.06 | $72.18 | $67.48 | 184 |
2019-09-05 | $71.39 | $71.73 | $71.39 | $71.73 | $67.06 | 2,300 |
2019-09-04 | $71.04 | $71.25 | $71.04 | $71.23 | $66.59 | 1,094 |
2019-09-03 | $70.98 | $70.98 | $70.93 | $70.93 | $66.31 | 463 |
2019-08-30 | $71.27 | $71.27 | $71.27 | $71.27 | $66.63 | 0 |
2019-08-29 | $71.16 | $71.38 | $71.16 | $71.38 | $66.73 | 2,459 |
2019-08-28 | $70.97 | $70.97 | $70.97 | $70.97 | $66.35 | 0 |
2019-08-27 | $70.94 | $70.94 | $70.94 | $70.94 | $66.32 | 49 |
2019-08-26 | $70.94 | $70.94 | $70.94 | $70.94 | $66.32 | 102 |
2019-08-23 | $70.67 | $70.67 | $70.67 | $70.67 | $66.07 | 1 |
2019-08-22 | $71.02 | $71.02 | $70.93 | $70.93 | $66.31 | 1,106 |
2019-08-21 | $70.98 | $71.05 | $70.98 | $71.03 | $66.41 | 3,946 |
2019-08-20 | $70.51 | $70.51 | $70.51 | $70.51 | $65.92 | 2 |
2019-08-19 | $70.30 | $70.30 | $70.30 | $70.30 | $65.72 | 151 |
2019-08-16 | $69.96 | $69.96 | $69.96 | $69.96 | $65.40 | 3 |
2019-08-15 | $69.00 | $69.11 | $69.00 | $69.11 | $64.61 | 4,202 |
2019-08-14 | $68.62 | $68.62 | $68.62 | $68.62 | $64.15 | 407 |
2019-08-13 | $70.44 | $70.44 | $70.44 | $70.44 | $65.86 | 1,600 |
2019-08-12 | $69.50 | $69.50 | $69.50 | $69.50 | $64.98 | 1 |
2019-08-09 | $70.12 | $70.23 | $70.12 | $70.23 | $65.66 | 784 |
2019-08-08 | $70.29 | $70.32 | $70.08 | $70.08 | $65.52 | 625 |
2019-08-07 | $69.67 | $69.67 | $69.67 | $69.67 | $65.14 | 40 |
2019-08-06 | $69.70 | $69.70 | $69.70 | $69.70 | $65.16 | 1 |
2019-08-05 | $68.40 | $68.40 | $68.40 | $68.40 | $63.95 | 1,800 |
2019-08-02 | $70.29 | $70.29 | $70.29 | $70.29 | $65.72 | 1 |
2019-08-01 | $71.09 | $71.09 | $70.34 | $70.34 | $65.76 | 100 |
2019-07-31 | $70.52 | $70.52 | $70.52 | $70.52 | $65.93 | 31 |
2019-07-30 | $70.00 | $70.80 | $70.00 | $70.80 | $66.19 | 647 |
2019-07-29 | $70.92 | $70.92 | $70.92 | $70.92 | $66.30 | 15 |
2019-07-26 | $71.05 | $71.05 | $71.05 | $71.05 | $66.43 | 84 |
2019-07-25 | $70.76 | $70.76 | $70.76 | $70.76 | $66.15 | 76 |
2019-07-24 | $71.01 | $71.01 | $71.01 | $71.01 | $66.39 | 1 |
2019-07-23 | $70.70 | $71.29 | $70.63 | $71.17 | $66.54 | 16,280 |
2019-07-22 | $70.35 | $70.47 | $70.35 | $70.47 | $65.88 | 206 |
2019-07-19 | $70.15 | $70.15 | $70.15 | $70.15 | $65.58 | 70 |
2019-07-18 | $70.19 | $70.19 | $70.19 | $70.19 | $65.62 | 5 |
2019-07-17 | $70.46 | $70.46 | $70.37 | $70.37 | $65.79 | 222 |
2019-07-16 | $70.63 | $70.63 | $70.63 | $70.63 | $66.03 | 5 |
2019-07-15 | $70.93 | $70.93 | $70.93 | $70.93 | $66.31 | 3 |
2019-07-12 | $70.37 | $70.37 | $69.61 | $70.12 | $65.56 | 803 |
2019-07-11 | $70.67 | $70.76 | $70.28 | $70.28 | $65.71 | 600 |
2019-07-10 | $70.98 | $70.98 | $70.98 | $70.98 | $66.36 | 11 |
2019-07-09 | $70.70 | $70.70 | $70.70 | $70.70 | $66.10 | 53 |
2019-07-08 | $70.87 | $70.87 | $70.87 | $70.87 | $66.26 | 43 |
2019-07-05 | $71.13 | $71.13 | $71.13 | $71.13 | $66.50 | 1 |
2019-07-03 | $71.67 | $71.67 | $71.67 | $71.67 | $67.01 | 39 |
2019-07-02 | $71.00 | $71.00 | $70.94 | $70.94 | $66.32 | 5,003 |
2019-07-01 | $71.11 | $71.11 | $71.11 | $71.11 | $66.48 | 72 |
2019-06-28 | $70.83 | $70.83 | $70.83 | $70.83 | $66.22 | 0 |
2019-06-27 | $70.48 | $70.48 | $70.48 | $70.48 | $65.89 | 0 |
2019-06-26 | $70.41 | $70.41 | $70.41 | $70.41 | $65.83 | 0 |
2019-06-25 | $70.30 | $70.30 | $70.24 | $70.24 | $65.67 | 500 |
2019-06-24 | $70.97 | $70.97 | $70.97 | $70.97 | $66.07 | 97 |
2019-06-21 | $71.06 | $71.06 | $71.06 | $71.06 | $66.15 | 85 |
2019-06-20 | $71.53 | $72.00 | $71.50 | $71.71 | $66.75 | 659 |
2019-06-19 | $70.80 | $70.80 | $70.80 | $70.80 | $65.91 | 289 |
2019-06-18 | $70.28 | $70.65 | $70.04 | $70.38 | $65.52 | 1,924 |
2019-06-17 | $69.73 | $69.73 | $69.72 | $69.72 | $64.90 | 343 |
2019-06-14 | $69.44 | $69.44 | $69.44 | $69.44 | $64.64 | 1,163 |
2019-06-13 | $70.00 | $70.13 | $69.81 | $69.81 | $64.99 | 3,606 |
2019-06-12 | $69.85 | $69.85 | $69.28 | $69.28 | $64.50 | 488 |
2019-06-11 | $70.22 | $70.89 | $68.87 | $69.31 | $64.52 | 3,910 |
2019-06-10 | $69.84 | $70.19 | $69.79 | $70.19 | $65.34 | 1,200 |
2019-06-07 | $69.47 | $70.25 | $69.47 | $70.10 | $65.26 | 5,140 |
2019-06-06 | $68.85 | $68.85 | $68.85 | $68.85 | $64.09 | 0 |
2019-06-05 | $68.45 | $68.45 | $68.45 | $68.45 | $63.72 | 1 |
2019-06-04 | $68.14 | $68.14 | $68.14 | $68.14 | $63.44 | 0 |
2019-06-03 | $66.70 | $66.82 | $66.70 | $66.82 | $62.21 | 500 |
2019-05-31 | $68.02 | $68.02 | $66.52 | $66.52 | $61.93 | 399 |
2019-05-30 | $68.10 | $68.46 | $68.10 | $68.46 | $63.73 | 329 |
2019-05-29 | $68.25 | $68.25 | $68.25 | $68.25 | $63.54 | 0 |
2019-05-28 | $68.93 | $68.93 | $68.47 | $68.47 | $63.74 | 423 |
2019-05-24 | $69.13 | $69.13 | $68.54 | $68.54 | $63.81 | 199 |
2019-05-23 | $68.56 | $68.56 | $68.56 | $68.56 | $63.82 | 89 |
2019-05-22 | $68.98 | $68.98 | $68.98 | $68.98 | $64.22 | 76 |
2019-05-21 | $68.94 | $68.94 | $68.94 | $68.94 | $64.18 | 4 |
2019-05-20 | $68.93 | $68.93 | $68.58 | $68.58 | $63.84 | 315 |
2019-05-17 | $69.08 | $69.08 | $68.64 | $68.64 | $63.90 | 392 |
2019-05-16 | $68.64 | $68.64 | $68.64 | $68.64 | $63.90 | 35 |
2019-05-15 | $68.80 | $68.80 | $68.80 | $68.80 | $64.05 | 68 |
2019-05-14 | $68.57 | $68.57 | $68.57 | $68.57 | $63.83 | 6 |
2019-05-13 | $68.99 | $68.99 | $68.25 | $68.25 | $63.54 | 572 |
2019-05-10 | $68.58 | $68.58 | $68.58 | $68.58 | $63.84 | 5 |
2019-05-09 | $68.87 | $68.87 | $68.36 | $68.36 | $63.64 | 158 |
2019-05-08 | $69.59 | $69.86 | $69.31 | $69.31 | $64.52 | 573 |
2019-05-07 | $69.34 | $69.54 | $69.30 | $69.30 | $64.51 | 1,477 |
2019-05-06 | $69.20 | $69.20 | $69.20 | $69.20 | $64.42 | 20 |
2019-05-03 | $70.59 | $70.59 | $69.89 | $69.89 | $65.06 | 565 |
2019-05-02 | $70.42 | $70.42 | $68.56 | $68.78 | $64.03 | 2,280 |
2019-05-01 | $69.32 | $69.32 | $69.32 | $69.32 | $64.53 | 63 |
2019-04-30 | $70.62 | $70.92 | $70.42 | $70.68 | $65.80 | 2,384 |
2019-04-29 | $69.77 | $69.77 | $69.77 | $69.77 | $64.95 | 0 |
2019-04-26 | $69.52 | $69.52 | $69.52 | $69.52 | $64.72 | 64 |
2019-04-25 | $69.22 | $69.22 | $69.22 | $69.22 | $64.44 | 15 |
2019-04-24 | $69.84 | $69.84 | $69.29 | $69.29 | $64.50 | 845 |
2019-04-23 | $69.33 | $69.33 | $69.33 | $69.33 | $64.54 | 21 |
2019-04-22 | $70.12 | $70.12 | $68.71 | $68.71 | $63.96 | 155 |
2019-04-18 | $68.83 | $68.83 | $68.83 | $68.83 | $64.08 | 15 |
2019-04-17 | $68.76 | $68.76 | $68.76 | $68.76 | $64.01 | 0 |
2019-04-16 | $70.16 | $70.16 | $69.98 | $69.98 | $65.14 | 293 |
2019-04-15 | $70.67 | $70.67 | $69.68 | $69.88 | $65.05 | 502 |
2019-04-12 | $69.70 | $69.70 | $69.70 | $69.70 | $64.89 | 1,205 |
2019-04-11 | $68.95 | $68.95 | $68.63 | $68.63 | $63.89 | 204 |
2019-04-10 | $68.52 | $68.52 | $68.52 | $68.52 | $63.79 | 0 |
2019-04-09 | $68.85 | $68.85 | $68.28 | $68.28 | $63.56 | 792 |
2019-04-08 | $68.70 | $68.70 | $68.29 | $68.36 | $63.64 | 709 |
2019-04-05 | $67.82 | $68.93 | $67.82 | $68.89 | $64.13 | 2,909 |
2019-04-04 | $68.65 | $68.65 | $68.59 | $68.59 | $63.85 | 2,213 |
2019-04-03 | $68.39 | $68.39 | $68.39 | $68.39 | $63.67 | 25 |
2019-04-02 | $68.10 | $68.10 | $67.97 | $67.97 | $63.28 | 364 |
2019-04-01 | $67.80 | $67.80 | $67.80 | $67.80 | $63.12 | 1 |
2019-03-29 | $67.89 | $67.89 | $67.89 | $67.89 | $63.20 | 1 |
2019-03-28 | $67.56 | $67.56 | $67.56 | $67.56 | $62.89 | 59 |
2019-03-27 | $67.85 | $67.85 | $67.53 | $67.53 | $62.87 | 110 |
2019-03-26 | $67.23 | $67.23 | $67.23 | $67.23 | $62.59 | 0 |
2019-03-25 | $68.30 | $68.30 | $67.29 | $67.29 | $62.64 | 168 |
2019-03-22 | $67.54 | $67.54 | $67.13 | $67.13 | $62.49 | 110 |
2019-03-21 | $67.54 | $67.54 | $67.54 | $67.54 | $62.88 | 0 |
2019-03-20 | $67.35 | $67.35 | $67.35 | $67.35 | $62.70 | 1 |
2019-03-19 | $67.34 | $67.34 | $67.34 | $67.34 | $62.38 | 1 |
2019-03-18 | $67.24 | $67.24 | $67.24 | $67.24 | $62.29 | 0 |
2019-03-15 | $67.30 | $67.49 | $67.15 | $67.15 | $62.21 | 470 |
2019-03-14 | $66.76 | $67.58 | $66.76 | $67.27 | $62.32 | 647 |
2019-03-13 | $67.27 | $67.27 | $67.27 | $67.27 | $62.32 | 45 |
2019-03-12 | $68.00 | $68.08 | $66.45 | $66.79 | $61.87 | 1,600 |
2019-03-11 | $66.35 | $66.57 | $66.35 | $66.57 | $61.67 | 287 |
2019-03-08 | $66.74 | $66.74 | $66.70 | $66.70 | $61.79 | 250 |
2019-03-07 | $67.45 | $67.45 | $66.36 | $66.36 | $61.48 | 300 |
2019-03-06 | $68.00 | $68.00 | $67.66 | $67.66 | $62.68 | 383 |
2019-03-05 | $67.41 | $67.41 | $67.41 | $67.41 | $62.45 | 1 |
2019-03-04 | $67.47 | $67.47 | $67.47 | $67.47 | $62.50 | 9 |
2019-03-01 | $68.15 | $68.15 | $67.81 | $67.81 | $62.82 | 121 |
2019-02-28 | $67.85 | $67.85 | $67.49 | $67.49 | $62.52 | 1,092 |
2019-02-27 | $67.15 | $67.15 | $67.15 | $67.15 | $62.21 | 13 |
2019-02-26 | $67.11 | $67.11 | $67.11 | $67.11 | $62.17 | 7 |
2019-02-25 | $67.14 | $67.14 | $66.96 | $66.96 | $62.03 | 135 |
2019-02-22 | $66.49 | $66.49 | $66.49 | $66.49 | $61.60 | 0 |
2019-02-21 | $66.27 | $66.27 | $66.27 | $66.27 | $61.39 | 0 |
2019-02-20 | $66.24 | $66.24 | $66.24 | $66.24 | $61.36 | 0 |
2019-02-19 | $66.07 | $66.07 | $66.07 | $66.07 | $61.20 | 90 |
2019-02-15 | $66.05 | $66.05 | $66.05 | $66.05 | $61.19 | 0 |
2019-02-14 | $65.75 | $65.75 | $65.75 | $65.75 | $60.91 | 74 |
2019-02-13 | $65.95 | $65.95 | $65.95 | $65.95 | $61.10 | 0 |
2019-02-12 | $66.01 | $66.01 | $66.01 | $66.01 | $61.15 | 90 |
2019-02-11 | $65.61 | $65.61 | $65.61 | $65.61 | $60.78 | 13 |
2019-02-08 | $65.49 | $65.49 | $65.49 | $65.49 | $60.67 | 78 |
2019-02-07 | $65.65 | $65.65 | $65.65 | $65.65 | $60.82 | 75 |
2019-02-06 | $66.21 | $66.21 | $65.94 | $65.94 | $61.09 | 100 |
2019-02-05 | $66.01 | $66.01 | $66.01 | $66.01 | $61.15 | 5 |
2019-02-04 | $65.30 | $65.30 | $65.30 | $65.30 | $60.49 | 1 |
2019-02-01 | $64.75 | $66.13 | $64.75 | $66.13 | $61.26 | 519 |
2019-01-31 | $65.08 | $65.42 | $65.08 | $65.42 | $60.60 | 225 |
2019-01-30 | $63.96 | $64.88 | $63.96 | $64.88 | $60.10 | 600 |
2019-01-29 | $63.57 | $64.60 | $63.57 | $64.60 | $59.85 | 150 |
2019-01-28 | $63.34 | $64.86 | $63.34 | $64.86 | $60.09 | 201 |
2019-01-25 | $63.65 | $64.58 | $63.63 | $64.58 | $59.83 | 419 |
2019-01-24 | $64.10 | $64.10 | $64.10 | $64.10 | $59.38 | 1 |
2019-01-23 | $64.16 | $64.16 | $64.16 | $64.16 | $59.44 | 0 |
2019-01-22 | $63.56 | $64.16 | $63.56 | $64.16 | $59.43 | 300 |
2019-01-18 | $64.01 | $64.54 | $64.01 | $64.54 | $59.79 | 228 |
2019-01-17 | $63.36 | $63.72 | $63.36 | $63.72 | $59.03 | 1,397 |
2019-01-16 | $63.79 | $63.79 | $63.79 | $63.79 | $59.09 | 25 |
2019-01-15 | $63.64 | $63.64 | $63.64 | $63.64 | $58.95 | 0 |
2019-01-14 | $63.15 | $63.15 | $63.15 | $63.15 | $58.50 | 2 |
2019-01-11 | $63.64 | $63.64 | $63.64 | $63.64 | $58.95 | 0 |
2019-01-10 | $63.38 | $63.38 | $63.38 | $63.38 | $58.71 | 1 |
2019-01-09 | $63.76 | $63.76 | $63.76 | $63.76 | $59.07 | 0 |
2019-01-08 | $63.18 | $63.18 | $63.18 | $63.18 | $58.53 | 0 |
2019-01-07 | $62.56 | $62.56 | $62.56 | $62.56 | $57.96 | 4 |
2019-01-04 | $60.00 | $61.76 | $60.00 | $61.76 | $57.21 | 310 |
2019-01-03 | $60.11 | $60.11 | $60.11 | $60.11 | $55.69 | 7 |
2019-01-02 | $60.17 | $60.17 | $58.71 | $58.71 | $54.38 | 601 |
2018-12-31 | $60.17 | $60.17 | $59.69 | $59.69 | $55.29 | 100 |
2018-12-28 | $59.11 | $59.11 | $59.11 | $59.11 | $54.75 | 80 |
2018-12-27 | $59.34 | $59.34 | $59.34 | $59.34 | $54.97 | 1 |
2018-12-26 | $59.60 | $59.60 | $59.60 | $59.60 | $55.21 | 0 |
2018-12-24 | $58.33 | $58.33 | $58.33 | $58.33 | $53.45 | 1 |
2018-12-21 | $59.60 | $59.60 | $59.60 | $59.60 | $54.61 | 0 |
2018-12-20 | $61.48 | $61.49 | $59.43 | $59.60 | $54.61 | 967 |
2018-12-19 | $60.74 | $60.74 | $60.74 | $60.74 | $55.66 | 6 |
2018-12-18 | $61.63 | $62.45 | $61.63 | $62.45 | $57.23 | 114 |
2018-12-17 | $62.18 | $62.18 | $62.18 | $62.18 | $56.97 | 0 |
2018-12-14 | $63.12 | $63.12 | $63.12 | $63.12 | $57.84 | 23 |
2018-12-13 | $63.50 | $63.50 | $63.50 | $63.50 | $58.18 | 0 |
2018-12-12 | $63.28 | $63.28 | $63.28 | $63.28 | $57.98 | 12 |
2018-12-11 | $62.87 | $62.87 | $62.87 | $62.87 | $57.61 | 0 |
2018-12-10 | $63.18 | $63.18 | $63.18 | $63.18 | $57.89 | 0 |
2018-12-07 | $62.26 | $62.26 | $62.26 | $62.26 | $57.05 | 0 |
2018-12-06 | $62.26 | $62.26 | $62.26 | $62.26 | $57.05 | 466 |
2018-12-04 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 8 |
2018-12-03 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-30 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-29 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-28 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-27 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-26 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-23 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 71 |
2018-11-21 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-20 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 71 |
2018-11-19 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-16 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-15 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 63 |
2018-11-14 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-13 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-12 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 0 |
2018-11-09 | $64.82 | $64.82 | $64.82 | $64.82 | $59.40 | 204 |
2018-11-08 | $65.05 | $65.05 | $65.05 | $65.05 | $59.61 | 85 |
2018-11-07 | $65.06 | $65.06 | $65.05 | $65.05 | $59.61 | 306 |
2018-11-06 | $64.37 | $64.37 | $64.37 | $64.37 | $58.98 | 0 |
2018-11-05 | $64.37 | $64.37 | $64.37 | $64.37 | $58.98 | 386 |
2018-11-02 | $63.99 | $63.99 | $63.99 | $63.99 | $58.64 | 75 |
2018-11-01 | $63.99 | $63.99 | $63.99 | $63.99 | $58.64 | 0 |
2018-10-31 | $63.68 | $63.99 | $63.68 | $63.99 | $58.64 | 251 |
2018-10-30 | $63.64 | $63.64 | $63.64 | $63.64 | $58.32 | 201 |
2018-10-29 | $64.98 | $64.98 | $64.98 | $64.98 | $59.54 | 0 |
2018-10-26 | $64.98 | $64.98 | $64.98 | $64.98 | $59.54 | 0 |
2018-10-25 | $65.82 | $65.82 | $64.98 | $64.98 | $59.54 | 405 |
2018-10-24 | $64.56 | $64.56 | $64.56 | $64.56 | $59.16 | 21 |
2018-10-23 | $64.56 | $64.56 | $64.56 | $64.56 | $59.16 | 0 |
2018-10-22 | $63.83 | $64.67 | $63.83 | $64.56 | $59.16 | 801 |
2018-10-19 | $64.92 | $64.95 | $64.70 | $64.71 | $59.30 | 1,307 |
2018-10-18 | $64.75 | $64.75 | $64.75 | $64.75 | $59.33 | 121 |
2018-10-17 | $66.17 | $66.17 | $66.17 | $66.17 | $60.63 | 7 |
2018-10-16 | $66.17 | $66.17 | $66.17 | $66.17 | $60.63 | 4 |
2018-10-15 | $66.17 | $66.17 | $66.17 | $66.17 | $60.63 | 41 |
2018-10-12 | $64.37 | $66.17 | $64.37 | $66.17 | $60.63 | 1,004 |
2018-10-11 | $64.65 | $64.65 | $64.65 | $64.65 | $59.24 | 318 |
2018-10-10 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 9 |
2018-10-09 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 5 |
2018-10-08 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 4 |
2018-10-05 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 50 |
2018-10-04 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 5 |
2018-10-03 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 5 |
2018-10-02 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 0 |
2018-10-01 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 101 |
2018-09-28 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 28 |
2018-09-27 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 68 |
2018-09-26 | $66.77 | $66.77 | $66.77 | $66.77 | $61.18 | 0 |
2018-09-25 | $66.77 | $66.77 | $66.77 | $66.77 | $60.75 | 155 |
2018-09-24 | $66.77 | $66.77 | $66.77 | $66.77 | $60.75 | 1 |
2018-09-21 | $66.77 | $66.77 | $66.77 | $66.77 | $60.75 | 126 |
2018-09-20 | $66.77 | $66.77 | $66.77 | $66.77 | $60.75 | 3 |
2018-09-19 | $66.77 | $66.77 | $66.77 | $66.77 | $60.75 | 1 |
2018-09-18 | $66.77 | $66.77 | $66.77 | $66.77 | $60.75 | 2 |
2018-09-17 | $66.77 | $66.77 | $66.77 | $66.77 | $60.75 | 11 |
2018-09-14 | $66.77 | $66.77 | $66.77 | $66.77 | $60.75 | 100 |
2018-09-13 | $66.31 | $66.31 | $66.31 | $66.31 | $60.33 | 3 |
2018-09-12 | $66.31 | $66.31 | $66.31 | $66.31 | $60.33 | 22 |
2018-09-11 | $66.31 | $66.31 | $66.31 | $66.31 | $60.34 | 1 |
2018-09-10 | $66.31 | $66.31 | $66.31 | $66.31 | $60.33 | 122 |
2018-09-07 | $66.31 | $66.31 | $66.31 | $66.31 | $60.33 | 6 |
2018-09-06 | $66.31 | $66.31 | $66.31 | $66.31 | $60.33 | 0 |
2018-09-05 | $66.31 | $66.31 | $66.31 | $66.31 | $60.33 | 7 |
2018-09-04 | $66.31 | $66.31 | $66.31 | $66.31 | $60.33 | 100 |
2018-08-31 | $66.37 | $66.37 | $66.37 | $66.37 | $60.39 | 11 |
2018-08-30 | $66.37 | $66.37 | $66.37 | $66.37 | $60.39 | 3 |
2018-08-29 | $66.37 | $66.37 | $66.37 | $66.37 | $60.39 | 2 |
2018-08-28 | $66.37 | $66.37 | $66.37 | $66.37 | $60.39 | 300 |
2018-08-27 | $66.95 | $66.95 | $66.80 | $66.80 | $60.78 | 333 |
2018-08-24 | $66.47 | $66.47 | $66.47 | $66.47 | $60.48 | 0 |
2018-08-23 | $66.47 | $66.47 | $66.47 | $66.47 | $60.48 | 0 |
2018-08-22 | $66.47 | $66.47 | $66.47 | $66.47 | $60.48 | 78 |
2018-08-21 | $66.18 | $66.49 | $66.18 | $66.47 | $60.48 | 1,290 |
2018-08-20 | $68.43 | $68.43 | $68.43 | $68.43 | $62.26 | 101 |
2018-08-17 | $66.67 | $66.67 | $66.67 | $66.67 | $60.66 | 2 |
2018-08-16 | $66.67 | $66.67 | $66.67 | $66.67 | $60.66 | 0 |
2018-08-15 | $66.67 | $66.67 | $66.67 | $66.67 | $60.66 | 0 |
2018-08-14 | $66.67 | $66.67 | $66.67 | $66.67 | $60.66 | 114 |
2018-08-13 | $66.68 | $66.68 | $66.68 | $66.68 | $60.67 | 0 |
2018-08-10 | $66.68 | $66.68 | $66.68 | $66.68 | $60.67 | 156 |
2018-08-09 | $65.41 | $65.84 | $65.41 | $65.84 | $59.91 | 268 |
2018-08-08 | $65.23 | $65.23 | $65.23 | $65.23 | $59.35 | 0 |
2018-08-07 | $65.23 | $65.23 | $65.23 | $65.23 | $59.35 | 1 |
2018-08-06 | $65.23 | $65.23 | $65.23 | $65.23 | $59.35 | 3 |
2018-08-03 | $65.23 | $65.23 | $65.23 | $65.23 | $59.35 | 3 |
2018-08-02 | $65.23 | $65.23 | $65.23 | $65.23 | $59.35 | 2 |
2018-08-01 | $65.23 | $65.23 | $65.23 | $65.23 | $59.35 | 31 |
2018-07-31 | $65.23 | $65.23 | $65.23 | $65.23 | $59.35 | 55 |
2018-07-30 | $65.23 | $65.23 | $65.23 | $65.23 | $59.35 | 0 |
2018-07-27 | $66.37 | $66.37 | $65.23 | $65.23 | $59.35 | 635 |
2018-07-26 | $64.99 | $64.99 | $64.99 | $64.99 | $59.13 | 0 |
2018-07-25 | $65.38 | $65.38 | $64.99 | $64.99 | $59.13 | 580 |
2018-07-24 | $64.84 | $64.84 | $64.84 | $64.84 | $59.00 | 6 |
2018-07-23 | $64.84 | $64.84 | $64.84 | $64.84 | $59.00 | 81 |
2018-07-20 | $64.84 | $64.84 | $64.84 | $64.84 | $59.00 | 215 |
2018-07-19 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 2 |
2018-07-18 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 33 |
2018-07-17 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 0 |
2018-07-16 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 30 |
2018-07-13 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 0 |
2018-07-12 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 0 |
2018-07-11 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 0 |
2018-07-10 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 0 |
2018-07-09 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 0 |
2018-07-06 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 4 |
2018-07-05 | $63.93 | $63.93 | $63.93 | $63.93 | $58.17 | 188 |
2018-07-03 | $63.95 | $63.95 | $63.95 | $63.95 | $58.19 | 269 |
2018-07-02 | $65.35 | $65.35 | $65.35 | $65.35 | $59.46 | 0 |
2018-06-29 | $65.35 | $65.35 | $65.35 | $65.35 | $59.46 | 0 |
2018-06-28 | $65.35 | $65.35 | $65.35 | $65.35 | $59.46 | 5 |
2018-06-27 | $65.35 | $65.35 | $65.35 | $65.35 | $59.46 | 5 |
2018-06-26 | $65.35 | $65.35 | $65.35 | $65.35 | $59.46 | 18 |
2018-06-25 | $65.35 | $65.35 | $65.35 | $65.35 | $59.46 | 0 |
2018-06-22 | $65.35 | $65.35 | $65.35 | $65.35 | $59.46 | 0 |
2018-06-21 | $65.35 | $65.35 | $65.35 | $65.35 | $59.46 | 0 |
2018-06-20 | $65.35 | $65.35 | $65.35 | $65.35 | $59.46 | 0 |
2018-06-19 | $65.35 | $65.35 | $65.35 | $65.35 | $59.04 | 0 |
2018-06-18 | $65.35 | $65.35 | $65.35 | $65.35 | $59.04 | 80 |
2018-06-15 | $65.43 | $65.43 | $65.35 | $65.35 | $59.04 | 621 |
2018-06-14 | $63.96 | $63.96 | $63.96 | $63.96 | $57.78 | 0 |
2018-06-13 | $63.96 | $63.96 | $63.96 | $63.96 | $57.78 | 148 |
2018-06-12 | $63.96 | $63.96 | $63.96 | $63.96 | $57.78 | 0 |
2018-06-11 | $63.96 | $63.96 | $63.96 | $63.96 | $57.78 | 0 |
2018-06-08 | $63.96 | $63.96 | $63.96 | $63.96 | $57.78 | 0 |
2018-06-07 | $63.96 | $63.96 | $63.96 | $63.96 | $57.78 | 200 |
2018-06-06 | $64.55 | $64.55 | $64.55 | $64.55 | $58.31 | 0 |
2018-06-05 | $64.55 | $64.55 | $64.55 | $64.55 | $58.31 | 100 |
2018-06-04 | $63.97 | $63.97 | $63.97 | $63.97 | $57.79 | 0 |
2018-06-01 | $63.97 | $63.97 | $63.97 | $63.97 | $57.79 | 100 |
2018-05-31 | $63.60 | $63.60 | $63.60 | $63.60 | $57.46 | 18 |
2018-05-30 | $63.60 | $63.60 | $63.60 | $63.60 | $57.46 | 0 |
2018-05-29 | $63.60 | $63.60 | $63.60 | $63.60 | $57.46 | 300 |
2018-05-25 | $64.58 | $64.58 | $64.58 | $64.58 | $58.34 | 212 |
2018-05-24 | $64.10 | $64.10 | $64.10 | $64.10 | $57.91 | 65 |
2018-05-23 | $64.10 | $64.10 | $64.10 | $64.10 | $57.91 | 1 |
2018-05-22 | $64.10 | $64.10 | $64.10 | $64.10 | $57.91 | 0 |
2018-05-21 | $64.09 | $64.14 | $64.09 | $64.10 | $57.91 | 693 |
2018-05-18 | $64.63 | $64.63 | $64.63 | $64.63 | $58.39 | 37 |
2018-05-17 | $64.63 | $64.63 | $64.63 | $64.63 | $58.39 | 62 |
2018-05-16 | $64.63 | $64.63 | $64.63 | $64.63 | $58.39 | 0 |
2018-05-15 | $64.63 | $64.63 | $64.63 | $64.63 | $58.39 | 0 |
2018-05-14 | $64.63 | $64.63 | $64.63 | $64.63 | $58.39 | 100 |
2018-05-11 | $64.23 | $64.23 | $64.23 | $64.23 | $58.03 | 14 |
2018-05-10 | $64.23 | $64.23 | $64.23 | $64.23 | $58.03 | 0 |
2018-05-09 | $64.23 | $64.23 | $64.23 | $64.23 | $58.03 | 99 |
2018-05-08 | $64.23 | $64.23 | $64.23 | $64.23 | $58.03 | 82 |
2018-05-07 | $64.23 | $64.23 | $64.23 | $64.23 | $58.03 | 0 |
2018-05-04 | $64.23 | $64.23 | $64.23 | $64.23 | $58.03 | 0 |
2018-05-03 | $64.23 | $64.23 | $64.23 | $64.23 | $58.03 | 200 |
2018-05-02 | $64.05 | $64.05 | $64.05 | $64.05 | $57.86 | 0 |
2018-05-01 | $64.05 | $64.05 | $64.05 | $64.05 | $57.86 | 0 |
2018-04-30 | $64.03 | $64.05 | $64.03 | $64.05 | $57.86 | 320 |
2018-04-27 | $64.03 | $64.03 | $64.03 | $64.03 | $57.84 | 0 |
2018-04-26 | $64.03 | $64.03 | $64.03 | $64.03 | $57.84 | 0 |
2018-04-25 | $64.03 | $64.03 | $64.03 | $64.03 | $57.84 | 30 |
2018-04-24 | $64.03 | $64.03 | $64.03 | $64.03 | $57.84 | 1 |
2018-04-23 | $64.03 | $64.03 | $64.03 | $64.03 | $57.84 | 100 |
2018-04-20 | $65.10 | $65.10 | $65.10 | $65.10 | $58.81 | 0 |
2018-04-19 | $65.10 | $65.10 | $65.10 | $65.10 | $58.81 | 3 |
2018-04-18 | $64.47 | $65.10 | $64.47 | $65.10 | $58.81 | 435 |
2018-04-17 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 1 |
2018-04-16 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 0 |
2018-04-13 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 1 |
2018-04-12 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 0 |
2018-04-11 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 3 |
2018-04-10 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 80 |
2018-04-09 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 0 |
2018-04-06 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 0 |
2018-04-05 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 0 |
2018-04-04 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 1 |
2018-04-03 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 46 |
2018-04-02 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 1 |
2018-03-29 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 3 |
2018-03-28 | $62.99 | $62.99 | $62.99 | $62.99 | $56.91 | 3 |
2018-03-27 | $62.93 | $62.99 | $62.93 | $62.99 | $56.91 | 1,334 |
2018-03-26 | $63.48 | $63.48 | $63.48 | $63.48 | $57.35 | 0 |
2018-03-23 | $63.48 | $63.48 | $63.48 | $63.48 | $57.35 | 0 |
2018-03-22 | $63.48 | $63.48 | $63.48 | $63.48 | $57.35 | 0 |
2018-03-21 | $63.48 | $63.48 | $63.48 | $63.48 | $57.35 | 1 |
2018-03-20 | $63.48 | $63.48 | $63.48 | $63.48 | $57.06 | 0 |
2018-03-19 | $63.48 | $63.48 | $63.48 | $63.48 | $57.06 | 0 |
2018-03-16 | $63.48 | $63.48 | $63.48 | $63.48 | $57.06 | 15 |
2018-03-15 | $63.52 | $63.52 | $63.48 | $63.48 | $57.06 | 308 |
2018-03-14 | $64.06 | $64.06 | $64.06 | $64.06 | $57.58 | 1 |
2018-03-13 | $63.82 | $64.07 | $63.82 | $64.06 | $57.58 | 833 |
2018-03-12 | $64.54 | $64.54 | $64.54 | $64.54 | $58.01 | 0 |
2018-03-09 | $64.46 | $64.54 | $64.46 | $64.54 | $58.01 | 1,191 |
2018-03-08 | $63.32 | $63.32 | $63.32 | $63.32 | $56.91 | 11 |
2018-03-07 | $63.32 | $63.32 | $63.32 | $63.32 | $56.91 | 0 |
2018-03-06 | $63.32 | $63.32 | $63.32 | $63.32 | $56.91 | 50 |
2018-03-05 | $63.32 | $63.32 | $63.32 | $63.32 | $56.91 | 2 |
2018-03-02 | $63.32 | $63.32 | $63.32 | $63.32 | $56.91 | 200 |
2018-03-01 | $63.77 | $63.84 | $63.72 | $63.72 | $57.27 | 1,705 |
2018-02-28 | $63.66 | $64.24 | $63.66 | $64.16 | $57.67 | 1,418 |
2018-02-27 | $64.66 | $64.66 | $64.66 | $64.66 | $58.12 | 2 |
2018-02-26 | $64.66 | $64.66 | $64.66 | $64.66 | $58.12 | 0 |
2018-02-23 | $64.66 | $64.66 | $64.66 | $64.66 | $58.12 | 65 |
2018-02-22 | $64.66 | $64.66 | $64.66 | $64.66 | $58.12 | 1 |
2018-02-21 | $64.66 | $64.66 | $64.66 | $64.66 | $58.12 | 249 |
2018-02-20 | $65.16 | $65.16 | $64.66 | $64.66 | $58.12 | 620 |
2018-02-16 | $64.94 | $64.94 | $64.29 | $64.29 | $57.79 | 247 |
2018-02-15 | $62.89 | $62.89 | $62.89 | $62.89 | $56.53 | 0 |
2018-02-14 | $62.89 | $62.89 | $62.89 | $62.89 | $56.53 | 0 |
2018-02-13 | $62.89 | $62.89 | $62.89 | $62.89 | $56.53 | 11 |
2018-02-12 | $63.00 | $63.00 | $62.89 | $62.89 | $56.53 | 215 |
2018-02-09 | $64.70 | $64.70 | $64.70 | $64.70 | $58.15 | 77 |
2018-02-08 | $64.70 | $64.70 | $64.70 | $64.70 | $58.15 | 0 |
2018-02-07 | $64.70 | $64.70 | $64.70 | $64.70 | $58.15 | 0 |
2018-02-06 | $64.70 | $64.70 | $64.70 | $64.70 | $58.15 | 88 |
2018-02-05 | $64.70 | $64.70 | $64.70 | $64.70 | $58.15 | 100 |
2018-02-02 | $64.80 | $64.80 | $64.48 | $64.48 | $57.96 | 239 |
2018-02-01 | $65.05 | $65.05 | $64.88 | $64.95 | $58.38 | 710 |
2018-01-31 | $65.35 | $65.35 | $65.35 | $65.35 | $58.74 | 310 |
2018-01-30 | $65.73 | $65.73 | $65.73 | $65.73 | $59.08 | 13 |
2018-01-29 | $66.86 | $66.86 | $65.73 | $65.73 | $59.08 | 576 |
2018-01-26 | $65.63 | $65.63 | $65.63 | $65.63 | $58.99 | 3 |
2018-01-25 | $65.63 | $65.63 | $65.63 | $65.63 | $58.99 | 0 |
2018-01-24 | $65.63 | $65.63 | $65.63 | $65.63 | $58.99 | 14 |
2018-01-23 | $65.63 | $65.63 | $65.63 | $65.63 | $58.99 | 0 |
2018-01-22 | $65.63 | $65.63 | $65.63 | $65.63 | $58.99 | 0 |
2018-01-19 | $65.57 | $65.63 | $65.57 | $65.63 | $58.99 | 200 |
2018-01-18 | $66.15 | $66.15 | $66.15 | $66.15 | $59.46 | 0 |
2018-01-17 | $66.21 | $66.32 | $66.15 | $66.15 | $59.46 | 1,751 |
2018-01-16 | $65.83 | $65.83 | $65.83 | $65.83 | $59.17 | 589 |
2018-01-12 | $65.95 | $66.31 | $65.95 | $66.31 | $59.60 | 659 |
2018-01-11 | $66.09 | $66.09 | $66.09 | $66.09 | $59.40 | 377 |
2018-01-10 | $65.95 | $65.95 | $65.73 | $65.73 | $59.08 | 2,200 |
2018-01-09 | $66.51 | $66.52 | $66.29 | $66.29 | $59.58 | 2,060 |
2018-01-08 | $66.23 | $66.74 | $66.23 | $66.50 | $59.77 | 1,078 |
2018-01-05 | $66.76 | $66.76 | $66.76 | $66.76 | $60.01 | 386 |
2018-01-04 | $65.98 | $65.98 | $65.98 | $65.98 | $59.30 | 71 |
2018-01-03 | $65.98 | $65.98 | $65.98 | $65.98 | $59.30 | 200 |
2018-01-02 | $65.53 | $65.53 | $65.53 | $65.53 | $58.90 | 114 |
2017-12-29 | $65.53 | $65.53 | $65.53 | $65.53 | $58.90 | 18 |
2017-12-28 | $65.53 | $65.53 | $65.53 | $65.53 | $58.90 | 0 |
2017-12-27 | $64.94 | $64.94 | $64.94 | $64.94 | $58.37 | 0 |
2017-12-26 | $65.53 | $65.53 | $65.53 | $65.53 | $58.90 | 0 |
2017-12-22 | $65.53 | $65.53 | $65.53 | $65.53 | $58.38 | 300 |
2017-12-21 | $66.09 | $66.42 | $66.09 | $66.42 | $59.17 | 800 |
2017-12-20 | $65.40 | $65.40 | $65.40 | $65.40 | $58.26 | 0 |
2017-12-19 | $65.40 | $65.40 | $65.40 | $65.40 | $58.26 | 300 |
2017-12-18 | $65.39 | $65.39 | $65.39 | $65.39 | $58.25 | 0 |
2017-12-15 | $65.39 | $65.39 | $65.39 | $65.39 | $58.25 | 4 |
2017-12-14 | $65.39 | $65.39 | $65.39 | $65.39 | $58.25 | 0 |
2017-12-13 | $65.39 | $65.39 | $65.39 | $65.39 | $58.25 | 92 |
2017-12-12 | $65.39 | $65.39 | $65.39 | $65.39 | $58.25 | 0 |
2017-12-11 | $64.93 | $65.41 | $64.93 | $65.39 | $58.25 | 789 |
2017-12-08 | $65.21 | $65.21 | $65.21 | $65.21 | $58.09 | 138 |
2017-12-07 | $65.21 | $65.21 | $65.21 | $65.21 | $58.09 | 76 |
2017-12-06 | $65.26 | $65.26 | $65.14 | $65.21 | $58.09 | 1,357 |
2017-12-05 | $66.64 | $66.64 | $66.64 | $66.64 | $59.36 | 150 |
2017-12-04 | $65.56 | $65.56 | $65.56 | $65.56 | $58.40 | 23 |
2017-12-01 | $65.56 | $65.56 | $65.56 | $65.56 | $58.40 | 400 |
2017-11-30 | $65.65 | $65.65 | $65.65 | $65.65 | $58.48 | 12 |
2017-11-29 | $65.65 | $65.65 | $65.65 | $65.65 | $58.48 | 0 |
2017-11-28 | $65.65 | $65.65 | $65.65 | $65.65 | $58.48 | 125 |
2017-11-27 | $65.89 | $66.65 | $65.89 | $66.65 | $59.37 | 760 |
2017-11-24 | $65.50 | $65.50 | $65.50 | $65.50 | $58.35 | 0 |
2017-11-22 | $65.50 | $65.50 | $65.50 | $65.50 | $58.35 | 122 |
2017-11-21 | $64.97 | $64.97 | $64.97 | $64.97 | $57.88 | 20 |
2017-11-20 | $64.97 | $64.97 | $64.97 | $64.97 | $57.88 | 0 |
2017-11-17 | $64.97 | $64.97 | $64.97 | $64.97 | $57.88 | 0 |
2017-11-16 | $64.97 | $64.97 | $64.97 | $64.97 | $57.88 | 77 |
2017-11-15 | $64.97 | $64.97 | $64.97 | $64.97 | $57.88 | 0 |
2017-11-14 | $64.97 | $64.97 | $64.97 | $64.97 | $57.88 | 0 |
2017-11-13 | $64.97 | $64.97 | $64.97 | $64.97 | $57.88 | 105 |
2017-11-10 | $64.97 | $64.97 | $64.97 | $64.97 | $57.88 | 306 |
2017-11-09 | $65.43 | $65.43 | $65.43 | $65.43 | $58.29 | 0 |
2017-11-08 | $65.07 | $65.43 | $65.07 | $65.43 | $58.29 | 600 |
2017-11-07 | $66.02 | $66.02 | $66.02 | $66.02 | $58.81 | 0 |
2017-11-06 | $66.02 | $66.02 | $66.02 | $66.02 | $58.81 | 122 |
2017-11-03 | $65.85 | $65.85 | $65.85 | $65.85 | $58.66 | 0 |
2017-11-02 | $65.85 | $65.85 | $65.85 | $65.85 | $58.66 | 0 |
2017-11-01 | $65.85 | $65.85 | $65.85 | $65.85 | $58.66 | 60 |
2017-10-31 | $65.85 | $65.85 | $65.85 | $65.85 | $58.66 | 1 |
2017-10-30 | $65.85 | $65.85 | $65.85 | $65.85 | $58.66 | 348 |
2017-10-27 | $65.83 | $65.83 | $65.83 | $65.83 | $58.64 | 8 |
2017-10-26 | $65.70 | $65.83 | $65.70 | $65.83 | $58.64 | 3,800 |
2017-10-25 | $65.69 | $66.07 | $65.69 | $66.07 | $58.86 | 487 |
2017-10-24 | $66.92 | $66.92 | $66.92 | $66.92 | $59.61 | 8 |
2017-10-23 | $66.92 | $66.92 | $66.92 | $66.92 | $59.61 | 0 |
2017-10-20 | $66.92 | $66.92 | $66.92 | $66.92 | $59.61 | 74 |
2017-10-19 | $66.92 | $66.92 | $66.92 | $66.92 | $59.61 | 376 |
2017-10-18 | $66.51 | $66.51 | $66.51 | $66.51 | $59.25 | 35 |
2017-10-17 | $66.51 | $66.51 | $66.51 | $66.51 | $59.25 | 50 |
2017-10-16 | $66.51 | $66.51 | $66.51 | $66.51 | $59.25 | 74 |
2017-10-13 | $66.50 | $66.51 | $66.18 | $66.51 | $59.25 | 2,243 |
2017-10-12 | $66.22 | $66.53 | $66.22 | $66.53 | $59.27 | 252 |
2017-10-11 | $66.57 | $66.57 | $66.57 | $66.57 | $59.30 | 20 |
2017-10-10 | $66.57 | $66.57 | $66.57 | $66.57 | $59.30 | 0 |
2017-10-09 | $66.57 | $66.57 | $66.57 | $66.57 | $59.30 | 3 |
2017-10-06 | $66.57 | $66.57 | $66.57 | $66.57 | $59.30 | 4 |
2017-10-05 | $66.57 | $66.77 | $66.57 | $66.57 | $59.30 | 466 |
2017-10-04 | $66.56 | $66.56 | $66.56 | $66.56 | $59.29 | 89 |
2017-10-03 | $66.56 | $66.56 | $66.56 | $66.56 | $59.29 | 0 |
2017-10-02 | $66.56 | $66.56 | $66.56 | $66.56 | $59.29 | 106 |
2017-09-29 | $66.18 | $66.18 | $66.18 | $66.18 | $58.96 | 110 |
2017-09-28 | $66.38 | $66.38 | $66.18 | $66.18 | $58.96 | 786 |
2017-09-27 | $66.48 | $66.48 | $66.48 | $66.48 | $59.22 | 0 |
2017-09-26 | $66.48 | $66.48 | $66.48 | $66.48 | $58.83 | 100 |
2017-09-25 | $68.07 | $68.07 | $68.07 | $68.07 | $60.24 | 0 |
2017-09-22 | $68.07 | $68.07 | $68.07 | $68.07 | $60.24 | 10 |
2017-09-21 | $68.07 | $68.07 | $68.07 | $68.07 | $60.24 | 0 |
2017-09-20 | $68.07 | $68.07 | $68.07 | $68.07 | $60.24 | 0 |
2017-09-19 | $68.07 | $68.07 | $68.07 | $68.07 | $60.24 | 18 |
2017-09-18 | $68.07 | $68.07 | $68.07 | $68.07 | $60.24 | 1,316 |
2017-09-15 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 16 |
2017-09-14 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 0 |
2017-09-13 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 0 |
2017-09-12 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 25 |
2017-09-11 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 192 |
2017-09-08 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 31 |
2017-09-07 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 0 |
2017-09-06 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 0 |
2017-09-05 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 0 |
2017-09-01 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 50 |
2017-08-31 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 0 |
2017-08-30 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 0 |
2017-08-29 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 0 |
2017-08-28 | $66.57 | $66.57 | $66.57 | $66.57 | $58.91 | 100 |
2017-08-25 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 4 |
2017-08-24 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 0 |
2017-08-23 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 7 |
2017-08-22 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 77 |
2017-08-21 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 0 |
2017-08-18 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 94 |
2017-08-17 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 0 |
2017-08-16 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 60 |
2017-08-15 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 55 |
2017-08-14 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 43 |
2017-08-11 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 30 |
2017-08-10 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 1 |
2017-08-09 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 2 |
2017-08-08 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 1 |
2017-08-07 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 0 |
2017-08-04 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 76 |
2017-08-03 | $66.08 | $66.08 | $66.08 | $66.08 | $58.47 | 150 |
2017-08-02 | $66.20 | $66.20 | $66.20 | $66.20 | $58.58 | 0 |
2017-08-01 | $66.20 | $66.20 | $66.20 | $66.20 | $58.58 | 200 |
2017-07-31 | $65.68 | $65.68 | $65.68 | $65.68 | $58.12 | 75 |
2017-07-28 | $65.68 | $65.68 | $65.68 | $65.68 | $58.12 | 22 |
2017-07-27 | $65.68 | $65.68 | $65.68 | $65.68 | $58.12 | 817 |
2017-07-26 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 0 |
2017-07-25 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 0 |
2017-07-24 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 33 |
2017-07-21 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 7 |
2017-07-20 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 1 |
2017-07-19 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 26 |
2017-07-18 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 0 |
2017-07-17 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 1 |
2017-07-14 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 31 |
2017-07-13 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 5 |
2017-07-12 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 12 |
2017-07-11 | $64.05 | $64.05 | $64.05 | $64.05 | $56.68 | 231 |
2017-07-10 | $65.55 | $65.55 | $64.11 | $64.19 | $56.80 | 1,543 |
2017-07-07 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 13 |
2017-07-06 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 15 |
2017-07-05 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 11 |
2017-07-03 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 100 |
2017-06-30 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 49 |
2017-06-29 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 12 |
2017-06-28 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 0 |
2017-06-27 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 0 |
2017-06-26 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 0 |
2017-06-23 | $64.77 | $64.77 | $64.77 | $64.77 | $57.31 | 75 |
2017-06-22 | $65.23 | $65.23 | $65.23 | $65.23 | $57.72 | 0 |
2017-06-21 | $65.23 | $65.23 | $65.23 | $65.23 | $57.72 | 0 |
2017-06-20 | $65.23 | $65.23 | $65.23 | $65.23 | $57.31 | 375 |
2017-06-19 | $65.23 | $65.23 | $65.23 | $65.23 | $57.31 | 42 |
2017-06-16 | $65.23 | $65.23 | $65.23 | $65.23 | $57.31 | 0 |
2017-06-15 | $65.23 | $65.23 | $65.23 | $65.23 | $57.31 | 1,100 |
2017-06-14 | $65.01 | $65.01 | $65.01 | $65.01 | $57.12 | 0 |
2017-06-13 | $65.01 | $65.01 | $65.01 | $65.01 | $57.12 | 83 |
2017-06-12 | $65.01 | $65.01 | $65.01 | $65.01 | $57.12 | 402 |
2017-06-09 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 25 |
2017-06-08 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 0 |
2017-06-07 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 0 |
2017-06-06 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 1 |
2017-06-05 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 50 |
2017-06-02 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 0 |
2017-06-01 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 0 |
2017-05-31 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 0 |
2017-05-30 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 0 |
2017-05-26 | $64.39 | $64.39 | $64.39 | $64.39 | $56.58 | 100 |
2017-05-25 | $65.06 | $65.06 | $65.06 | $65.06 | $57.16 | 500 |
2017-05-24 | $64.84 | $64.84 | $64.84 | $64.84 | $56.97 | 0 |
2017-05-23 | $64.84 | $64.84 | $64.84 | $64.84 | $56.97 | 0 |
2017-05-22 | $64.83 | $64.84 | $64.83 | $64.84 | $56.97 | 817 |
2017-05-19 | $64.36 | $64.43 | $64.36 | $64.36 | $56.55 | 865 |
2017-05-18 | $63.94 | $63.94 | $63.94 | $63.94 | $56.18 | 210 |
2017-05-17 | $63.60 | $63.60 | $63.60 | $63.60 | $55.88 | 420 |
2017-05-16 | $63.37 | $63.37 | $63.37 | $63.37 | $55.68 | 96 |
2017-05-15 | $63.37 | $63.37 | $63.37 | $63.37 | $55.68 | 0 |
2017-05-12 | $63.37 | $63.37 | $63.37 | $63.37 | $55.68 | 11 |
2017-05-11 | $63.37 | $63.37 | $63.37 | $63.37 | $55.68 | 0 |
2017-05-10 | $63.37 | $63.37 | $63.37 | $63.37 | $55.68 | 0 |
2017-05-09 | $63.37 | $63.37 | $63.37 | $63.37 | $55.68 | 0 |
2017-05-08 | $63.37 | $63.37 | $63.37 | $63.37 | $55.68 | 8 |
2017-05-05 | $63.26 | $63.37 | $63.26 | $63.37 | $55.68 | 686 |
2017-05-04 | $63.84 | $63.84 | $63.84 | $63.84 | $56.09 | 0 |
2017-05-03 | $63.84 | $63.84 | $63.84 | $63.84 | $56.09 | 0 |
2017-05-02 | $63.84 | $63.84 | $63.84 | $63.84 | $56.09 | 0 |
2017-05-01 | $63.84 | $63.84 | $63.84 | $63.84 | $56.09 | 0 |
2017-04-28 | $63.84 | $63.84 | $63.84 | $63.84 | $56.09 | 0 |
2017-04-27 | $63.84 | $63.84 | $63.74 | $63.84 | $56.09 | 800 |
2017-04-26 | $64.06 | $64.06 | $64.06 | $64.06 | $56.29 | 405 |
2017-04-25 | $64.00 | $64.00 | $64.00 | $64.00 | $56.23 | 200 |
2017-04-24 | $63.24 | $63.24 | $63.24 | $63.24 | $55.57 | 1 |
2017-04-21 | $63.24 | $63.24 | $63.24 | $63.24 | $55.57 | 0 |
2017-04-20 | $63.12 | $63.24 | $63.12 | $63.24 | $55.57 | 253 |
2017-04-19 | $62.90 | $62.90 | $62.90 | $62.90 | $55.27 | 0 |
2017-04-18 | $62.90 | $62.90 | $62.90 | $62.90 | $55.27 | 0 |
2017-04-17 | $62.90 | $62.90 | $62.90 | $62.90 | $55.27 | 155 |
2017-04-13 | $60.93 | $60.93 | $60.93 | $60.93 | $53.54 | 0 |
2017-04-12 | $60.93 | $60.93 | $60.93 | $60.93 | $53.54 | 0 |
2017-04-11 | $60.93 | $60.93 | $60.93 | $60.93 | $53.54 | 0 |
2017-04-10 | $60.93 | $60.93 | $60.93 | $60.93 | $53.54 | 0 |
2017-04-07 | $60.93 | $60.93 | $60.93 | $60.93 | $53.54 | 0 |
2017-04-06 | $60.93 | $60.93 | $60.93 | $60.93 | $53.54 | 50 |
2017-04-05 | $60.93 | $60.93 | $60.93 | $60.93 | $53.54 | 18 |
2017-04-04 | $60.93 | $60.93 | $60.93 | $60.93 | $53.54 | 0 |
2017-04-03 | $60.93 | $60.93 | $60.93 | $60.93 | $53.54 | 2 |
2017-03-31 | $62.29 | $62.29 | $60.93 | $60.93 | $53.54 | 233 |
2017-03-30 | $61.27 | $61.27 | $61.27 | $61.27 | $53.84 | 9 |
2017-03-29 | $61.24 | $61.27 | $61.24 | $61.27 | $53.84 | 511 |
2017-03-28 | $62.62 | $62.62 | $62.62 | $62.62 | $55.02 | 30 |
2017-03-27 | $62.62 | $62.62 | $62.62 | $62.62 | $55.02 | 0 |
2017-03-24 | $62.62 | $62.62 | $62.62 | $62.62 | $55.02 | 400 |
2017-03-23 | $60.08 | $60.08 | $60.08 | $60.08 | $52.79 | 348 |
2017-03-22 | $61.97 | $61.97 | $61.97 | $61.97 | $54.45 | 18 |
2017-03-21 | $62.22 | $62.22 | $62.22 | $62.22 | $54.45 | 80 |
2017-03-20 | $63.09 | $63.09 | $62.22 | $62.22 | $54.45 | 680 |
2017-03-17 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 30 |
2017-03-16 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 0 |
2017-03-15 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 2 |
2017-03-14 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 81 |
2017-03-13 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 1 |
2017-03-10 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 0 |
2017-03-09 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 0 |
2017-03-08 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 0 |
2017-03-07 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 0 |
2017-03-06 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 0 |
2017-03-03 | $63.70 | $63.70 | $63.70 | $63.70 | $55.75 | 0 |
2017-03-02 | $63.71 | $63.71 | $63.70 | $63.70 | $55.75 | 1,401 |
2017-03-01 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 0 |
2017-02-28 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 0 |
2017-02-27 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 0 |
2017-02-24 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 48 |
2017-02-23 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 2 |
2017-02-22 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 0 |
2017-02-21 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 0 |
2017-02-17 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 0 |
2017-02-16 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 0 |
2017-02-15 | $62.10 | $62.10 | $62.10 | $62.10 | $54.35 | 101 |
2017-02-14 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 2 |
2017-02-13 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 10 |
2017-02-10 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 0 |
2017-02-09 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 0 |
2017-02-08 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 1 |
2017-02-07 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 0 |
2017-02-06 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 0 |
2017-02-03 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 0 |
2017-02-02 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 0 |
2017-02-01 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 0 |
2017-01-31 | $61.54 | $61.54 | $61.54 | $61.54 | $53.86 | 140 |
2017-01-30 | $61.00 | $61.00 | $61.00 | $61.00 | $53.38 | 0 |
2017-01-27 | $60.62 | $61.00 | $60.62 | $61.00 | $53.38 | 526 |
2017-01-26 | $61.16 | $61.16 | $61.16 | $61.16 | $53.52 | 0 |
2017-01-25 | $61.16 | $61.16 | $61.16 | $61.16 | $53.52 | 75 |
2017-01-24 | $61.16 | $61.16 | $61.16 | $61.16 | $53.52 | 193 |
2017-01-23 | $59.45 | $59.45 | $59.45 | $59.45 | $52.03 | 0 |
2017-01-20 | $59.45 | $59.45 | $59.45 | $59.45 | $52.03 | 350 |
2017-01-19 | $61.25 | $61.25 | $61.25 | $61.25 | $53.60 | 301 |
2017-01-18 | $61.43 | $61.43 | $61.35 | $61.35 | $53.69 | 7,284 |
2017-01-17 | $60.23 | $61.42 | $60.23 | $61.42 | $53.75 | 200 |
2017-01-13 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 50 |
2017-01-12 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 0 |
2017-01-11 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 50 |
2017-01-10 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 0 |
2017-01-09 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 0 |
2017-01-06 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 4 |
2017-01-05 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 0 |
2017-01-04 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 1 |
2017-01-03 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 6 |
2016-12-30 | $60.23 | $60.23 | $60.23 | $60.23 | $52.71 | 168 |
2016-12-29 | $60.38 | $60.38 | $60.38 | $60.38 | $52.84 | 0 |
2016-12-28 | $60.29 | $60.46 | $60.29 | $60.38 | $52.84 | 1,292 |
2016-12-27 | $60.46 | $60.46 | $60.46 | $60.46 | $52.91 | 8 |
2016-12-23 | $60.46 | $60.46 | $60.46 | $60.46 | $52.91 | 2 |
2016-12-22 | $60.46 | $60.46 | $60.46 | $60.46 | $52.91 | 2 |
2016-12-21 | $60.93 | $60.93 | $60.93 | $60.93 | $53.32 | 0 |
2016-12-20 | $60.93 | $60.93 | $60.93 | $60.93 | $52.92 | 10 |
2016-12-19 | $60.93 | $60.93 | $60.93 | $60.93 | $52.92 | 240 |
2016-12-16 | $61.14 | $61.14 | $61.14 | $61.14 | $53.10 | 1 |
2016-12-15 | $61.14 | $61.14 | $61.14 | $61.14 | $53.10 | 0 |
2016-12-14 | $61.14 | $61.14 | $61.14 | $61.14 | $53.10 | 0 |
2016-12-13 | $61.14 | $61.14 | $61.14 | $61.14 | $53.10 | 10 |
2016-12-12 | $61.14 | $61.14 | $61.14 | $61.14 | $53.10 | 248 |
2016-12-09 | $58.07 | $58.07 | $58.07 | $58.07 | $50.43 | 0 |
2016-12-08 | $58.07 | $58.07 | $58.07 | $58.07 | $50.43 | 0 |
2016-12-07 | $58.07 | $58.07 | $58.07 | $58.07 | $50.43 | 50 |
2016-12-06 | $58.07 | $58.07 | $58.07 | $58.07 | $50.43 | 0 |
2016-12-05 | $57.98 | $58.07 | $57.98 | $58.07 | $50.43 | 612 |
2016-12-02 | $58.16 | $58.47 | $58.16 | $58.47 | $50.78 | 1,340 |
2016-12-01 | $58.30 | $58.30 | $58.30 | $58.30 | $50.64 | 0 |
2016-11-30 | $58.30 | $58.30 | $58.30 | $58.30 | $50.64 | 0 |
2016-11-29 | $58.30 | $58.30 | $58.30 | $58.30 | $50.64 | 0 |
2016-11-28 | $58.30 | $58.30 | $58.30 | $58.30 | $50.64 | 0 |
2016-11-25 | $58.30 | $58.30 | $58.30 | $58.30 | $50.64 | 0 |
2016-11-23 | $58.30 | $58.30 | $58.30 | $58.30 | $50.64 | 0 |
2016-11-22 | $58.30 | $58.30 | $58.30 | $58.30 | $50.64 | 0 |
2016-11-21 | $58.30 | $58.30 | $58.30 | $58.30 | $50.64 | 376 |
2016-11-18 | $58.08 | $58.12 | $57.61 | $57.75 | $50.16 | 2,361 |
2016-11-17 | $57.85 | $57.85 | $57.85 | $57.85 | $50.25 | 0 |
2016-11-16 | $57.85 | $57.85 | $57.85 | $57.85 | $50.25 | 0 |
2016-11-15 | $57.00 | $57.85 | $57.00 | $57.85 | $50.25 | 564 |
2016-11-14 | $58.34 | $58.34 | $58.34 | $58.34 | $50.67 | 1 |
2016-11-11 | $58.34 | $58.34 | $58.34 | $58.34 | $50.67 | 0 |
2016-11-10 | $58.34 | $58.34 | $58.34 | $58.34 | $50.67 | 1 |
2016-11-09 | $58.34 | $58.34 | $58.34 | $58.34 | $50.67 | 1 |
2016-11-08 | $58.34 | $58.34 | $58.34 | $58.34 | $50.67 | 175 |
2016-11-07 | $61.50 | $61.50 | $61.50 | $61.50 | $53.42 | 2 |
2016-11-04 | $61.50 | $61.50 | $61.50 | $61.50 | $53.42 | 1 |
2016-11-03 | $59.20 | $61.50 | $59.04 | $61.50 | $53.42 | 1,578 |
2016-11-02 | $60.70 | $60.70 | $60.70 | $60.70 | $52.72 | 0 |
2016-11-01 | $60.70 | $60.70 | $60.70 | $60.70 | $52.72 | 18 |
2016-10-31 | $60.70 | $60.70 | $60.70 | $60.70 | $52.72 | 50 |
2016-10-28 | $64.28 | $64.28 | $60.70 | $60.70 | $52.72 | 707 |
2016-10-27 | $65.65 | $65.65 | $65.65 | $65.65 | $57.02 | 1 |
2016-10-26 | $65.65 | $65.65 | $65.65 | $65.65 | $57.02 | 0 |
2016-10-25 | $65.65 | $65.65 | $65.65 | $65.65 | $57.02 | 183 |
2016-10-24 | $60.88 | $60.88 | $60.88 | $60.88 | $52.87 | 187 |
2016-10-21 | $62.00 | $62.00 | $62.00 | $62.00 | $53.85 | 75 |
2016-10-20 | $62.00 | $62.00 | $62.00 | $62.00 | $53.85 | 326 |
2016-10-19 | $61.25 | $61.25 | $61.25 | $61.25 | $53.20 | 0 |
2016-10-18 | $61.25 | $61.25 | $61.25 | $61.25 | $53.20 | 0 |
2016-10-17 | $61.25 | $61.25 | $61.25 | $61.25 | $53.20 | 210 |
2016-10-14 | $60.39 | $63.24 | $60.39 | $63.24 | $54.93 | 585 |
2016-10-13 | $63.36 | $63.36 | $63.36 | $63.36 | $55.03 | 0 |
2016-10-12 | $63.36 | $63.36 | $63.36 | $63.36 | $55.03 | 2 |
2016-10-11 | $63.36 | $63.36 | $63.36 | $63.36 | $55.03 | 4 |
2016-10-10 | $63.36 | $63.36 | $63.36 | $63.36 | $55.03 | 0 |
2016-10-07 | $63.36 | $63.36 | $63.36 | $63.36 | $55.03 | 0 |
2016-10-06 | $62.99 | $63.37 | $62.99 | $63.36 | $55.03 | 1,603 |
2016-10-05 | $61.35 | $61.35 | $61.35 | $61.35 | $53.29 | 0 |
2016-10-04 | $59.73 | $61.35 | $59.73 | $61.35 | $53.29 | 535 |
2016-10-03 | $60.73 | $60.73 | $60.73 | $60.73 | $52.75 | 1 |
2016-09-30 | $60.73 | $60.73 | $60.73 | $60.73 | $52.75 | 5 |
2016-09-29 | $60.72 | $60.73 | $60.72 | $60.73 | $52.75 | 1,509 |
2016-09-28 | $60.10 | $60.10 | $60.10 | $60.10 | $52.20 | 0 |
2016-09-27 | $60.10 | $60.10 | $60.10 | $60.10 | $52.20 | 0 |
2016-09-26 | $60.10 | $60.10 | $60.10 | $60.10 | $52.20 | 0 |
2016-09-23 | $60.10 | $60.10 | $60.10 | $60.10 | $52.20 | 0 |
2016-09-22 | $60.10 | $60.10 | $60.10 | $60.10 | $52.20 | 0 |
2016-09-21 | $60.10 | $60.10 | $60.10 | $60.10 | $52.20 | 200 |
2016-09-20 | $59.04 | $59.04 | $59.04 | $59.04 | $50.99 | 1 |
2016-09-19 | $59.04 | $59.04 | $59.04 | $59.04 | $50.99 | 0 |
2016-09-16 | $59.04 | $59.04 | $59.04 | $59.04 | $50.99 | 0 |
2016-09-15 | $59.04 | $59.04 | $59.04 | $59.04 | $50.99 | 0 |
2016-09-14 | $59.04 | $59.04 | $59.04 | $59.04 | $50.99 | 54 |
2016-09-13 | $59.04 | $59.04 | $59.04 | $59.04 | $50.99 | 0 |
2016-09-12 | $59.04 | $59.04 | $59.04 | $59.04 | $50.99 | 0 |
2016-09-09 | $59.04 | $59.05 | $59.04 | $59.04 | $50.99 | 320 |
2016-09-08 | $58.45 | $58.45 | $58.45 | $58.45 | $50.48 | 54 |
2016-09-07 | $58.45 | $58.45 | $58.45 | $58.45 | $50.48 | 54 |
2016-09-06 | $58.45 | $58.45 | $58.45 | $58.45 | $50.48 | 0 |
2016-09-02 | $58.45 | $58.45 | $58.45 | $58.45 | $50.48 | 0 |
2016-09-01 | $58.45 | $58.45 | $58.45 | $58.45 | $50.48 | 0 |
2016-08-31 | $58.45 | $58.45 | $58.45 | $58.45 | $50.48 | 247 |
2016-08-30 | $59.60 | $59.60 | $59.60 | $59.60 | $51.48 | 154 |
2016-08-29 | $59.25 | $59.25 | $59.25 | $59.25 | $51.18 | 100 |
2016-08-26 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 0 |
2016-08-25 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 0 |
2016-08-24 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 0 |
2016-08-23 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 2 |
2016-08-22 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 0 |
2016-08-19 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 50 |
2016-08-18 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 1 |
2016-08-17 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 0 |
2016-08-16 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 3 |
2016-08-15 | $61.88 | $61.88 | $61.88 | $61.88 | $53.45 | 75 |
2016-08-12 | $59.91 | $61.88 | $59.91 | $61.88 | $53.45 | 200 |
2016-08-11 | $58.26 | $58.26 | $58.26 | $58.26 | $50.32 | 92 |
2016-08-10 | $58.26 | $58.26 | $58.26 | $58.26 | $50.32 | 0 |
2016-08-09 | $58.26 | $58.26 | $58.26 | $58.26 | $50.32 | 0 |
2016-08-08 | $58.26 | $58.26 | $58.26 | $58.26 | $50.32 | 0 |
2016-08-05 | $58.26 | $58.26 | $58.26 | $58.26 | $50.32 | 0 |
2016-08-04 | $58.26 | $58.26 | $58.26 | $58.26 | $50.32 | 184 |
2016-08-03 | $58.26 | $58.26 | $58.26 | $58.26 | $50.32 | 0 |
2016-08-02 | $58.26 | $58.26 | $58.26 | $58.26 | $50.32 | 14 |
2016-08-01 | $58.26 | $58.26 | $58.26 | $58.26 | $50.32 | 5 |
2016-07-29 | $58.20 | $58.26 | $58.20 | $58.26 | $50.32 | 304 |
2016-07-28 | $56.41 | $56.41 | $56.41 | $56.41 | $48.72 | 53 |
2016-07-27 | $58.18 | $58.18 | $56.41 | $56.41 | $48.72 | 1,439 |
2016-07-26 | $59.15 | $59.15 | $59.15 | $59.15 | $51.09 | 4 |
2016-07-25 | $59.15 | $59.15 | $59.15 | $59.15 | $51.09 | 99 |
2016-07-22 | $58.19 | $59.15 | $58.19 | $59.15 | $51.09 | 599 |
2016-07-21 | $57.83 | $57.92 | $57.83 | $57.88 | $49.99 | 610 |
2016-07-20 | $58.19 | $58.19 | $58.19 | $58.19 | $50.26 | 391 |
2016-07-19 | $57.89 | $57.89 | $57.89 | $57.89 | $50.00 | 12 |
2016-07-18 | $57.66 | $58.10 | $57.40 | $57.89 | $50.00 | 850 |
2016-07-15 | $56.58 | $58.64 | $56.58 | $57.85 | $49.97 | 6,950 |
2016-07-14 | $59.32 | $59.32 | $57.15 | $58.73 | $50.73 | 922 |
2016-07-13 | $59.80 | $62.13 | $59.64 | $62.13 | $53.66 | 1,472 |
2016-07-12 | $59.34 | $59.34 | $59.34 | $59.34 | $51.25 | 304 |
2016-07-11 | $58.93 | $58.97 | $57.78 | $58.30 | $50.35 | 15,103 |
2016-07-08 | $57.73 | $58.30 | $57.62 | $58.25 | $50.31 | 6,300 |
2016-07-07 | $56.46 | $57.05 | $55.95 | $56.55 | $48.84 | 8,200 |
2016-07-06 | $56.50 | $56.57 | $55.55 | $56.05 | $48.41 | 10,213 |
2016-07-05 | $56.26 | $56.26 | $55.00 | $55.20 | $47.68 | 1,102 |
2016-07-01 | $55.37 | $55.37 | $55.37 | $55.37 | $47.83 | 43 |
2016-06-30 | $55.37 | $55.37 | $55.37 | $55.37 | $47.83 | 13 |
2016-06-29 | $55.37 | $55.37 | $55.37 | $55.37 | $47.83 | 170 |
2016-06-28 | $59.50 | $59.50 | $59.50 | $59.50 | $51.39 | 2 |
2016-06-27 | $59.50 | $59.50 | $59.50 | $59.50 | $51.39 | 10 |
2016-06-24 | $59.86 | $59.86 | $59.86 | $59.86 | $51.70 | 0 |
2016-06-23 | $59.86 | $59.86 | $59.86 | $59.86 | $51.70 | 0 |
2016-06-22 | $59.86 | $59.86 | $59.86 | $59.86 | $51.70 | 0 |
2016-06-21 | $59.86 | $59.86 | $59.86 | $59.86 | $51.40 | 0 |
2016-06-20 | $59.86 | $59.86 | $59.86 | $59.86 | $51.40 | 0 |
2016-06-17 | $59.86 | $59.86 | $59.86 | $59.86 | $51.40 | 50 |
2016-06-16 | $59.86 | $59.86 | $59.86 | $59.86 | $51.40 | 63 |
2016-06-15 | $59.86 | $59.86 | $59.86 | $59.86 | $51.40 | 0 |
2016-06-14 | $59.86 | $59.86 | $59.86 | $59.86 | $51.40 | 0 |
2016-06-13 | $59.86 | $59.86 | $59.86 | $59.86 | $51.40 | 85 |
2016-06-10 | $59.86 | $59.86 | $59.86 | $59.86 | $51.40 | 43 |
2016-06-09 | $59.81 | $59.86 | $59.81 | $59.86 | $51.40 | 375 |
2016-06-08 | $59.81 | $59.81 | $59.81 | $59.81 | $51.36 | 100 |
2016-06-07 | $54.47 | $54.47 | $54.47 | $54.47 | $46.77 | 250 |
2016-06-06 | $55.58 | $55.58 | $55.58 | $55.58 | $47.73 | 150 |
2016-06-03 | $55.44 | $55.44 | $55.44 | $55.44 | $47.60 | 0 |
2016-06-02 | $55.44 | $55.44 | $55.44 | $55.44 | $47.60 | 0 |
2016-06-01 | $55.47 | $55.48 | $55.44 | $55.44 | $47.60 | 496 |
2016-05-31 | $58.45 | $58.45 | $58.45 | $58.45 | $50.19 | 67 |
2016-05-27 | $58.29 | $58.45 | $58.29 | $58.45 | $50.19 | 215 |
2016-05-26 | $55.12 | $55.12 | $55.12 | $55.12 | $47.33 | 0 |
2016-05-25 | $55.12 | $55.12 | $55.12 | $55.12 | $47.33 | 2 |
2016-05-24 | $55.12 | $55.12 | $55.12 | $55.12 | $47.33 | 175 |
2016-05-23 | $54.43 | $54.43 | $54.43 | $54.43 | $46.74 | 0 |
2016-05-20 | $54.43 | $54.43 | $54.43 | $54.43 | $46.74 | 205 |
2016-05-19 | $53.82 | $53.82 | $53.82 | $53.82 | $46.21 | 7 |
2016-05-18 | $53.82 | $53.82 | $53.82 | $53.82 | $46.21 | 0 |
2016-05-17 | $53.82 | $53.82 | $53.82 | $53.82 | $46.21 | 0 |
2016-05-16 | $53.82 | $53.82 | $53.82 | $53.82 | $46.21 | 80 |
2016-05-13 | $53.82 | $53.82 | $53.82 | $53.82 | $46.21 | 0 |
2016-05-12 | $53.82 | $53.82 | $53.82 | $53.82 | $46.21 | 149 |
2016-05-11 | $53.82 | $53.82 | $53.82 | $53.82 | $46.21 | 0 |
2016-05-10 | $53.82 | $53.82 | $53.82 | $53.82 | $46.21 | 0 |
2016-05-09 | $53.82 | $53.82 | $53.82 | $53.82 | $46.21 | 296 |
2016-05-06 | $54.89 | $54.89 | $54.89 | $54.89 | $47.13 | 55 |
2016-05-05 | $54.89 | $54.89 | $54.89 | $54.89 | $47.13 | 1 |
2016-05-04 | $54.89 | $54.89 | $54.89 | $54.89 | $47.13 | 43 |
2016-05-03 | $54.89 | $54.89 | $54.89 | $54.89 | $47.13 | 0 |
2016-05-02 | $54.89 | $54.89 | $54.89 | $54.89 | $47.13 | 99 |
2016-04-29 | $54.89 | $54.89 | $54.89 | $54.89 | $47.13 | 293 |
2016-04-28 | $54.87 | $54.87 | $54.87 | $54.87 | $47.12 | 0 |
2016-04-27 | $54.87 | $54.87 | $54.87 | $54.87 | $47.12 | 0 |
2016-04-26 | $54.87 | $54.87 | $54.87 | $54.87 | $47.12 | 100 |
2016-04-25 | $56.23 | $56.23 | $56.23 | $56.23 | $48.28 | 245 |
2016-04-22 | $54.60 | $54.60 | $54.60 | $54.60 | $46.88 | 419 |
2016-04-21 | $52.87 | $52.87 | $52.87 | $52.87 | $45.40 | 0 |
2016-04-20 | $52.59 | $52.87 | $52.59 | $52.87 | $45.40 | 200 |
2016-04-19 | $53.30 | $53.30 | $53.30 | $53.30 | $45.77 | 0 |
2016-04-18 | $53.30 | $53.30 | $53.30 | $53.30 | $45.77 | 20 |
2016-04-15 | $53.33 | $53.34 | $53.30 | $53.30 | $45.77 | 700 |
2016-04-14 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 0 |
2016-04-13 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 0 |
2016-04-12 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 0 |
2016-04-11 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 20 |
2016-04-08 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 51 |
2016-04-07 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 0 |
2016-04-06 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 0 |
2016-04-05 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 1 |
2016-04-04 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 4 |
2016-04-01 | $52.19 | $52.19 | $52.19 | $52.19 | $44.81 | 325 |
2016-03-31 | $52.33 | $52.33 | $52.33 | $52.33 | $44.93 | 0 |
2016-03-30 | $52.33 | $52.33 | $52.33 | $52.33 | $44.93 | 0 |
2016-03-29 | $52.33 | $52.33 | $52.33 | $52.33 | $44.93 | 2 |
2016-03-28 | $52.33 | $52.33 | $52.33 | $52.33 | $44.93 | 41 |
2016-03-24 | $52.33 | $52.33 | $52.33 | $52.33 | $44.93 | 272 |
2016-03-23 | $52.00 | $52.00 | $52.00 | $52.00 | $44.65 | 0 |
2016-03-22 | $52.00 | $52.00 | $52.00 | $52.00 | $44.42 | 0 |
2016-03-21 | $52.00 | $52.00 | $52.00 | $52.00 | $44.42 | 0 |
2016-03-18 | $52.00 | $52.00 | $52.00 | $52.00 | $44.42 | 125 |
2016-03-17 | $50.04 | $50.04 | $50.04 | $50.04 | $42.75 | 0 |
2016-03-16 | $50.04 | $50.04 | $50.04 | $50.04 | $42.75 | 1 |
2016-03-15 | $50.04 | $50.04 | $50.04 | $50.04 | $42.75 | 0 |
2016-03-14 | $50.04 | $50.04 | $50.04 | $50.04 | $42.75 | 179 |
2016-03-11 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 0 |
2016-03-10 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 0 |
2016-03-09 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 0 |
2016-03-08 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 10 |
2016-03-07 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 0 |
2016-03-04 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 20 |
2016-03-03 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 10 |
2016-03-02 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 0 |
2016-03-01 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 0 |
2016-02-29 | $51.53 | $51.53 | $51.53 | $51.53 | $44.02 | 275 |
2016-02-26 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 2 |
2016-02-25 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 0 |
2016-02-24 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 0 |
2016-02-23 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 2 |
2016-02-22 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 0 |
2016-02-19 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 0 |
2016-02-18 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 0 |
2016-02-17 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 0 |
2016-02-16 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 1 |
2016-02-12 | $51.31 | $51.31 | $51.31 | $51.31 | $43.84 | 200 |
2016-02-11 | $45.10 | $45.10 | $45.10 | $45.10 | $38.53 | 0 |
2016-02-10 | $45.10 | $45.10 | $45.10 | $45.10 | $38.53 | 0 |
2016-02-09 | $45.10 | $45.10 | $45.10 | $45.10 | $38.53 | 0 |
2016-02-08 | $45.10 | $45.10 | $45.10 | $45.10 | $38.53 | 5 |
2016-02-05 | $45.10 | $45.10 | $45.10 | $45.10 | $38.53 | 40 |
2016-02-04 | $45.10 | $45.10 | $45.10 | $45.10 | $38.53 | 0 |
2016-02-03 | $45.10 | $45.10 | $45.10 | $45.10 | $38.53 | 0 |
2016-02-02 | $45.10 | $45.10 | $45.10 | $45.10 | $38.53 | 0 |
2016-02-01 | $45.10 | $45.10 | $45.10 | $45.10 | $38.53 | 453 |
2016-01-29 | $49.35 | $52.90 | $49.35 | $52.90 | $45.19 | 940 |
2016-01-28 | $43.39 | $43.39 | $43.39 | $43.39 | $37.07 | 0 |
2016-01-27 | $43.39 | $43.39 | $43.39 | $43.39 | $37.07 | 0 |
2016-01-26 | $43.39 | $43.39 | $43.39 | $43.39 | $37.07 | 0 |
2016-01-25 | $43.39 | $43.39 | $43.39 | $43.39 | $37.07 | 0 |
2016-01-22 | $43.39 | $43.39 | $43.39 | $43.39 | $37.07 | 0 |
2016-01-21 | $43.49 | $43.49 | $43.39 | $43.39 | $37.07 | 1,476 |
2016-01-20 | $47.63 | $47.64 | $47.63 | $47.64 | $40.70 | 1,470 |
2016-01-19 | $49.99 | $49.99 | $49.99 | $49.99 | $42.70 | 3 |
2016-01-15 | $49.99 | $49.99 | $49.99 | $49.99 | $42.70 | 1 |
2016-01-14 | $49.99 | $49.99 | $49.99 | $49.99 | $42.70 | 0 |
2016-01-13 | $47.45 | $49.99 | $47.45 | $49.99 | $42.70 | 2,361 |
2016-01-12 | $45.40 | $45.40 | $45.40 | $45.40 | $38.78 | 103 |
2016-01-11 | $46.95 | $46.95 | $46.95 | $46.95 | $40.11 | 166 |
2016-01-08 | $48.63 | $48.63 | $48.63 | $48.63 | $41.54 | 260 |
2016-01-07 | $50.12 | $50.25 | $50.12 | $50.25 | $42.93 | 2,668 |
2016-01-06 | $47.78 | $47.78 | $47.78 | $47.78 | $40.82 | 1 |
2016-01-05 | $47.78 | $47.78 | $47.78 | $47.78 | $40.82 | 8 |
2016-01-04 | $47.78 | $47.78 | $47.78 | $47.78 | $40.82 | 1 |
2015-12-31 | $47.78 | $47.78 | $47.78 | $47.78 | $40.82 | 43 |
2015-12-30 | $47.81 | $47.81 | $47.78 | $47.78 | $40.82 | 356 |
2015-12-29 | $48.34 | $48.34 | $48.34 | $48.34 | $41.29 | 43 |
2015-12-28 | $48.34 | $48.34 | $48.34 | $48.34 | $41.29 | 101 |
2015-12-24 | $48.34 | $48.34 | $48.34 | $48.34 | $41.29 | 0 |
2015-12-23 | $48.34 | $48.34 | $48.34 | $48.34 | $41.29 | 128 |
2015-12-22 | $47.38 | $47.38 | $47.30 | $47.30 | $40.41 | 2,091 |
2015-12-21 | $47.68 | $47.68 | $47.68 | $47.68 | $40.24 | 1 |
2015-12-18 | $47.70 | $47.71 | $47.67 | $47.68 | $40.24 | 4,832 |
2015-12-17 | $48.23 | $48.23 | $48.23 | $48.23 | $40.71 | 0 |
2015-12-16 | $48.23 | $48.23 | $48.23 | $48.23 | $40.71 | 0 |
2015-12-15 | $48.23 | $48.23 | $48.23 | $48.23 | $40.71 | 164 |
2015-12-14 | $47.34 | $47.34 | $47.34 | $47.34 | $39.95 | 85 |
2015-12-11 | $47.34 | $47.34 | $47.34 | $47.34 | $39.95 | 136 |
2015-12-10 | $50.25 | $50.25 | $50.25 | $50.25 | $42.41 | 100 |
2015-12-09 | $50.21 | $50.21 | $50.21 | $50.21 | $42.37 | 0 |
2015-12-08 | $50.20 | $50.21 | $50.20 | $50.21 | $42.37 | 200 |
2015-12-07 | $51.87 | $51.87 | $51.87 | $51.87 | $43.77 | 0 |
2015-12-04 | $51.87 | $51.87 | $51.87 | $51.87 | $43.77 | 0 |
2015-12-03 | $51.87 | $51.87 | $51.87 | $51.87 | $43.77 | 0 |
2015-12-02 | $51.87 | $51.87 | $51.87 | $51.87 | $43.77 | 0 |
2015-12-01 | $51.87 | $51.87 | $51.87 | $51.87 | $43.77 | 50 |
2015-11-30 | $51.99 | $51.99 | $51.35 | $51.87 | $43.77 | 1,773 |
2015-11-27 | $51.83 | $51.83 | $51.80 | $51.80 | $43.72 | 3,900 |
2015-11-25 | $51.01 | $51.01 | $51.01 | $51.01 | $43.05 | 0 |
2015-11-24 | $51.01 | $51.01 | $51.01 | $51.01 | $43.05 | 754 |
2015-11-23 | $51.77 | $51.77 | $51.77 | $51.77 | $43.69 | 0 |
2015-11-20 | $51.77 | $51.77 | $51.77 | $51.77 | $43.69 | 0 |
2015-11-19 | $51.96 | $51.96 | $51.77 | $51.77 | $43.69 | 326 |
2015-11-18 | $52.84 | $52.84 | $52.84 | $52.84 | $44.60 | 0 |
2015-11-17 | $52.84 | $52.84 | $52.84 | $52.84 | $44.60 | 20 |
2015-11-16 | $52.84 | $52.84 | $52.84 | $52.84 | $44.60 | 0 |
2015-11-13 | $52.84 | $52.84 | $52.84 | $52.84 | $44.60 | 52 |
2015-11-12 | $52.84 | $52.84 | $52.84 | $52.84 | $44.60 | 0 |
2015-11-11 | $52.84 | $52.84 | $52.84 | $52.84 | $44.60 | 0 |
2015-11-10 | $52.84 | $52.84 | $52.84 | $52.84 | $44.60 | 241 |
2015-11-09 | $54.40 | $54.40 | $54.40 | $54.40 | $45.91 | 0 |
2015-11-06 | $54.40 | $54.40 | $54.40 | $54.40 | $45.91 | 0 |
2015-11-05 | $54.40 | $54.40 | $54.40 | $54.40 | $45.91 | 158 |
2015-11-04 | $54.85 | $54.85 | $54.85 | $54.85 | $46.29 | 708 |
2015-11-03 | $54.56 | $54.56 | $54.56 | $54.56 | $46.04 | 0 |
2015-11-02 | $54.56 | $54.56 | $54.56 | $54.56 | $46.04 | 0 |
2015-10-30 | $54.55 | $54.56 | $54.55 | $54.56 | $46.04 | 678 |
2015-10-29 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 0 |
2015-10-28 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 7 |
2015-10-27 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 15 |
2015-10-26 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 0 |
2015-10-23 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 15 |
2015-10-22 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 0 |
2015-10-21 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 51 |
2015-10-20 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 0 |
2015-10-19 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 0 |
2015-10-16 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 15 |
2015-10-15 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 91 |
2015-10-14 | $53.42 | $53.42 | $53.42 | $53.42 | $45.08 | 0 |
2015-10-13 | $53.39 | $53.47 | $53.39 | $53.42 | $45.08 | 300 |
2015-10-12 | $52.05 | $52.05 | $52.05 | $52.05 | $43.93 | 51 |
2015-10-09 | $52.05 | $52.05 | $52.05 | $52.05 | $43.93 | 50 |
2015-10-08 | $52.05 | $52.05 | $52.05 | $52.05 | $43.93 | 20 |
2015-10-07 | $52.05 | $52.05 | $52.05 | $52.05 | $43.93 | 0 |
2015-10-06 | $52.05 | $52.05 | $52.05 | $52.05 | $43.93 | 218 |
2015-10-05 | $51.23 | $51.42 | $51.23 | $51.42 | $43.39 | 358 |
2015-10-02 | $50.55 | $50.55 | $50.55 | $50.55 | $42.66 | 26 |
2015-10-01 | $50.55 | $50.55 | $50.55 | $50.55 | $42.66 | 220 |
2015-09-30 | $50.55 | $50.55 | $50.55 | $50.55 | $42.66 | 0 |
2015-09-29 | $50.63 | $50.63 | $50.53 | $50.55 | $42.66 | 430 |
2015-09-28 | $53.59 | $53.59 | $53.59 | $53.59 | $45.23 | 2 |
2015-09-25 | $53.59 | $53.59 | $53.59 | $53.59 | $45.23 | 93 |
2015-09-24 | $53.59 | $53.59 | $53.59 | $53.59 | $45.23 | 0 |
2015-09-23 | $53.59 | $53.59 | $53.59 | $53.59 | $45.23 | 201 |
2015-09-22 | $54.97 | $54.97 | $54.97 | $54.97 | $46.04 | 0 |
2015-09-21 | $54.97 | $54.97 | $54.97 | $54.97 | $46.04 | 0 |
2015-09-18 | $55.01 | $55.01 | $54.95 | $54.97 | $46.04 | 400 |
2015-09-17 | $55.56 | $55.56 | $55.56 | $55.56 | $46.53 | 0 |
2015-09-16 | $55.56 | $55.56 | $55.56 | $55.56 | $46.53 | 0 |
2015-09-15 | $55.56 | $55.56 | $55.56 | $55.56 | $46.53 | 200 |
2015-09-14 | $55.03 | $55.03 | $55.03 | $55.03 | $46.09 | 79 |
2015-09-11 | $55.03 | $55.03 | $55.03 | $55.03 | $46.09 | 0 |
2015-09-10 | $55.03 | $55.03 | $55.03 | $55.03 | $46.09 | 0 |
2015-09-09 | $55.03 | $55.03 | $55.03 | $55.03 | $46.09 | 0 |
2015-09-08 | $55.03 | $55.03 | $55.03 | $55.03 | $46.09 | 190 |
2015-09-04 | $55.05 | $55.05 | $54.98 | $55.03 | $46.09 | 500 |
2015-09-03 | $54.53 | $54.53 | $54.53 | $54.53 | $45.67 | 0 |
ProShares Ultra High Yield (UJB) News Headlines
Recent ProShares Ultra High Yield (UJB) News
Similar Companies to ProShares Ultra High Yield (UJB) 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 | -- | -- | -- |