ProShares UltraPro MidCap400 (UMDD) Exchange: NYSE ARCA
Data as of June 25, 2025
$22.28 ($0.57) 2.64%
ProShares UltraPro MidCap400 - Daily Information
Click for more stock information on ProShares UltraPro MidCap400.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $22.09 |
Previous Close | $22.28 |
High | $22.43 |
Low | $22.03 |
Adjusted Open | $22.09 |
Previous Adjusted Close | $22.28 |
Adjusted High | $22.43 |
Adjusted Low | $22.03 |
About ProShares UltraPro MidCap400 (UMDD)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of mid-size company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 400 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “MID.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Equity Securities — The Fund invests in common stock issued by public companies.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (3x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times (3x) 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 UltraPro MidCap400 (UMDD)
Historical Stock Data for ProShares UltraPro MidCap400 (UMDD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-24 | $22.09 | $22.43 | $22.03 | $22.28 | $22.28 | 21,535 |
2025-06-23 | $21.11 | $21.71 | $20.70 | $21.71 | $21.71 | 7,107 |
2025-06-20 | $21.50 | $21.65 | $20.90 | $21.19 | $21.19 | 5,318 |
2025-06-18 | $21.09 | $21.59 | $21.03 | $21.21 | $21.21 | 5,455 |
2025-06-17 | $21.05 | $21.33 | $20.95 | $20.99 | $20.99 | 3,717 |
2025-06-16 | $21.20 | $21.84 | $21.20 | $21.50 | $21.50 | 13,871 |
2025-06-13 | $21.15 | $21.37 | $20.72 | $20.76 | $20.76 | 11,840 |
2025-06-12 | $21.66 | $21.92 | $21.48 | $21.92 | $21.92 | 2,425 |
2025-06-11 | $22.42 | $22.42 | $21.73 | $21.76 | $21.76 | 9,760 |
2025-06-10 | $22.10 | $22.38 | $21.95 | $22.10 | $22.10 | 4,045 |
2025-06-09 | $22.14 | $22.22 | $21.74 | $21.97 | $21.97 | 4,111 |
2025-06-06 | $21.80 | $21.85 | $21.62 | $21.77 | $21.77 | 14,210 |
2025-06-05 | $21.20 | $21.50 | $21.00 | $21.09 | $21.09 | 11,403 |
2025-06-04 | $21.63 | $21.63 | $21.32 | $21.32 | $21.32 | 3,947 |
2025-06-03 | $20.80 | $21.41 | $20.80 | $21.41 | $21.41 | 6,750 |
2025-06-02 | $19.93 | $20.59 | $19.93 | $20.59 | $20.59 | 2,964 |
2025-05-30 | $20.44 | $20.83 | $20.25 | $20.83 | $20.83 | 11,864 |
2025-05-29 | $21.05 | $21.07 | $20.55 | $21.07 | $21.07 | 6,423 |
2025-05-28 | $21.54 | $21.66 | $20.80 | $20.82 | $20.82 | 4,970 |
2025-05-27 | $21.13 | $21.69 | $20.78 | $21.69 | $21.69 | 13,660 |
2025-05-23 | $19.43 | $20.47 | $19.43 | $20.33 | $20.33 | 12,464 |
2025-05-22 | $20.21 | $20.75 | $20.20 | $20.43 | $20.43 | 11,299 |
2025-05-21 | $21.93 | $21.93 | $20.61 | $20.61 | $20.61 | 10,270 |
2025-05-20 | $22.37 | $22.54 | $22.27 | $22.34 | $22.34 | 3,775 |
2025-05-19 | $22.16 | $22.60 | $22.04 | $22.55 | $22.55 | 6,293 |
2025-05-16 | $22.04 | $22.88 | $22.04 | $22.88 | $22.88 | 18,960 |
2025-05-15 | $21.63 | $22.10 | $21.56 | $22.08 | $22.08 | 11,682 |
2025-05-14 | $22.11 | $22.25 | $21.90 | $21.96 | $21.96 | 15,489 |
2025-05-13 | $22.29 | $22.44 | $22.20 | $22.23 | $22.23 | 20,623 |
2025-05-12 | $21.82 | $22.20 | $21.59 | $22.00 | $22.00 | 13,253 |
2025-05-09 | $20.09 | $20.16 | $19.79 | $19.94 | $19.94 | 3,437 |
2025-05-08 | $19.89 | $20.46 | $19.64 | $20.00 | $20.00 | 13,896 |
2025-05-07 | $19.25 | $19.58 | $19.05 | $19.34 | $19.34 | 11,831 |
2025-05-06 | $18.86 | $19.45 | $18.86 | $19.07 | $19.07 | 7,577 |
2025-05-05 | $19.23 | $19.94 | $19.23 | $19.59 | $19.59 | 6,961 |
2025-05-02 | $19.19 | $19.72 | $19.10 | $19.65 | $19.65 | 11,168 |
2025-05-01 | $18.40 | $18.90 | $18.36 | $18.45 | $18.45 | 8,611 |
2025-04-30 | $17.37 | $18.13 | $16.96 | $18.00 | $18.00 | 14,530 |
2025-04-29 | $17.94 | $18.40 | $17.55 | $18.24 | $18.24 | 5,540 |
2025-04-28 | $17.90 | $18.22 | $17.52 | $17.97 | $17.97 | 4,973 |
2025-04-25 | $17.74 | $17.82 | $17.47 | $17.70 | $17.70 | 7,925 |
2025-04-24 | $17.07 | $18.10 | $17.07 | $18.06 | $18.06 | 24,279 |
2025-04-23 | $17.27 | $18.11 | $16.76 | $16.97 | $16.97 | 6,503 |
2025-04-22 | $15.60 | $16.35 | $15.60 | $16.29 | $16.29 | 11,171 |
2025-04-21 | $15.86 | $15.86 | $14.74 | $15.19 | $15.19 | 13,354 |
2025-04-17 | $15.92 | $16.53 | $15.92 | $16.24 | $16.24 | 7,252 |
2025-04-16 | $16.46 | $16.50 | $15.38 | $15.92 | $15.92 | 21,220 |
2025-04-15 | $16.56 | $16.97 | $16.43 | $16.47 | $16.47 | 5,141 |
2025-04-14 | $16.70 | $16.72 | $16.15 | $16.57 | $16.57 | 13,862 |
2025-04-11 | $15.38 | $16.10 | $14.48 | $15.95 | $15.95 | 14,630 |
2025-04-10 | $16.35 | $16.35 | $14.36 | $15.28 | $15.28 | 16,861 |
2025-04-09 | $13.42 | $17.75 | $13.24 | $17.53 | $17.53 | 61,113 |
2025-04-08 | $16.59 | $16.59 | $13.26 | $13.71 | $13.71 | 16,647 |
2025-04-07 | $13.27 | $16.50 | $12.81 | $14.59 | $14.59 | 63,998 |
2025-04-04 | $15.72 | $16.10 | $14.45 | $15.20 | $15.20 | 58,008 |
2025-04-03 | $19.60 | $19.65 | $17.87 | $18.01 | $18.01 | 32,611 |
2025-04-02 | $21.31 | $22.31 | $21.31 | $22.22 | $22.22 | 21,422 |
2025-04-01 | $20.66 | $21.40 | $20.22 | $21.17 | $21.17 | 15,652 |
2025-03-31 | $19.83 | $20.97 | $19.60 | $20.82 | $20.82 | 7,949 |
2025-03-28 | $21.84 | $21.84 | $20.49 | $20.69 | $20.69 | 17,703 |
2025-03-27 | $22.34 | $22.45 | $21.78 | $21.92 | $21.92 | 3,286 |
2025-03-26 | $22.95 | $23.05 | $22.34 | $22.50 | $22.50 | 4,361 |
2025-03-25 | $23.39 | $23.39 | $22.91 | $22.92 | $22.92 | 3,351 |
2025-03-24 | $22.60 | $23.18 | $22.40 | $23.15 | $23.15 | 27,770 |
2025-03-21 | $21.18 | $21.59 | $20.92 | $21.55 | $21.55 | 8,601 |
2025-03-20 | $22.22 | $22.59 | $21.92 | $21.93 | $21.93 | 10,363 |
2025-03-19 | $21.51 | $22.72 | $21.51 | $22.40 | $22.40 | 8,513 |
2025-03-18 | $21.76 | $21.86 | $21.50 | $21.63 | $21.63 | 16,425 |
2025-03-17 | $21.21 | $22.37 | $21.21 | $22.21 | $22.21 | 14,101 |
2025-03-14 | $20.20 | $21.21 | $20.20 | $21.15 | $21.15 | 14,852 |
2025-03-13 | $20.68 | $20.68 | $19.50 | $19.74 | $19.74 | 95,809 |
2025-03-12 | $21.11 | $21.11 | $20.40 | $20.81 | $20.81 | 6,232 |
2025-03-11 | $21.27 | $21.45 | $20.34 | $20.85 | $20.85 | 13,397 |
2025-03-10 | $21.92 | $22.36 | $20.70 | $21.23 | $21.23 | 20,239 |
2025-03-07 | $21.94 | $22.79 | $21.25 | $22.63 | $22.63 | 16,781 |
2025-03-06 | $22.95 | $23.04 | $21.93 | $22.27 | $22.27 | 21,504 |
2025-03-05 | $22.41 | $23.37 | $22.13 | $23.35 | $23.35 | 33,196 |
2025-03-04 | $22.73 | $23.12 | $21.72 | $22.41 | $22.41 | 18,413 |
2025-03-03 | $25.58 | $25.69 | $23.23 | $23.61 | $23.61 | 24,031 |
2025-02-28 | $24.30 | $25.29 | $24.30 | $25.27 | $25.27 | 10,679 |
2025-02-27 | $25.58 | $25.64 | $24.58 | $24.58 | $24.58 | 6,423 |
2025-02-26 | $25.74 | $26.17 | $25.44 | $25.58 | $25.58 | 4,018 |
2025-02-25 | $25.58 | $25.76 | $24.92 | $25.41 | $25.41 | 12,926 |
2025-02-24 | $25.94 | $25.94 | $24.97 | $25.42 | $25.42 | 8,709 |
2025-02-21 | $27.57 | $27.57 | $25.30 | $25.53 | $25.53 | 17,716 |
2025-02-20 | $28.25 | $28.25 | $27.10 | $27.46 | $27.46 | 10,168 |
2025-02-19 | $28.38 | $28.46 | $28.13 | $28.39 | $28.39 | 2,778 |
2025-02-18 | $28.37 | $28.78 | $28.21 | $28.78 | $28.78 | 10,243 |
2025-02-14 | $28.33 | $28.64 | $27.97 | $28.07 | $28.07 | 4,648 |
2025-02-13 | $27.62 | $28.19 | $27.50 | $28.19 | $28.19 | 8,816 |
2025-02-12 | $27.31 | $27.65 | $26.89 | $27.38 | $27.38 | 10,976 |
2025-02-11 | $27.93 | $28.30 | $27.75 | $28.06 | $28.06 | 25,336 |
2025-02-10 | $29.00 | $29.00 | $28.19 | $28.40 | $28.40 | 33,896 |
2025-02-07 | $29.00 | $29.00 | $28.27 | $28.31 | $28.31 | 50,898 |
2025-02-06 | $29.78 | $29.84 | $29.12 | $29.52 | $29.52 | 32,164 |
2025-02-05 | $29.00 | $29.53 | $28.71 | $29.45 | $29.45 | 12,710 |
2025-02-04 | $28.28 | $28.78 | $28.28 | $28.73 | $28.73 | 25,922 |
2025-02-03 | $27.31 | $28.79 | $27.01 | $28.29 | $28.29 | 39,620 |
2025-01-31 | $30.36 | $30.46 | $29.23 | $29.34 | $29.34 | 12,388 |
2025-01-30 | $29.97 | $30.54 | $29.62 | $30.21 | $30.21 | 23,306 |
2025-01-29 | $29.57 | $29.57 | $28.87 | $29.17 | $29.17 | 5,337 |
2025-01-28 | $29.50 | $29.63 | $29.17 | $29.48 | $29.48 | 8,925 |
2025-01-27 | $29.29 | $29.91 | $29.02 | $29.49 | $29.49 | 16,399 |
2025-01-24 | $30.45 | $30.50 | $30.21 | $30.32 | $30.32 | 50,523 |
2025-01-23 | $30.26 | $30.62 | $29.98 | $30.62 | $30.62 | 16,930 |
2025-01-22 | $31.25 | $31.25 | $30.50 | $30.63 | $30.63 | 8,382 |
2025-01-21 | $30.29 | $31.05 | $30.16 | $31.05 | $31.05 | 20,398 |
2025-01-17 | $29.43 | $29.85 | $29.38 | $29.47 | $29.47 | 11,774 |
2025-01-16 | $28.69 | $29.28 | $28.57 | $29.21 | $29.21 | 57,532 |
2025-01-15 | $28.81 | $29.06 | $28.37 | $28.57 | $28.57 | 36,915 |
2025-01-14 | $27.30 | $27.53 | $26.77 | $27.49 | $27.49 | 13,190 |
2025-01-13 | $25.22 | $26.51 | $25.22 | $26.51 | $26.51 | 12,051 |
2025-01-10 | $26.25 | $26.25 | $25.62 | $25.86 | $25.86 | 33,874 |
2025-01-08 | $26.70 | $27.01 | $26.13 | $27.01 | $27.01 | 18,920 |
2025-01-07 | $27.86 | $27.86 | $26.48 | $26.94 | $26.94 | 84,897 |
2025-01-06 | $27.87 | $28.34 | $27.28 | $27.35 | $27.35 | 19,702 |
2025-01-03 | $26.56 | $27.38 | $26.17 | $27.35 | $27.35 | 54,444 |
2025-01-02 | $26.85 | $27.32 | $26.22 | $26.39 | $26.39 | 23,014 |
2024-12-31 | $26.93 | $27.00 | $26.33 | $26.51 | $26.51 | 14,394 |
2024-12-30 | $26.55 | $26.82 | $25.82 | $26.52 | $26.52 | 24,243 |
2024-12-27 | $27.05 | $27.30 | $26.52 | $26.98 | $26.98 | 24,600 |
2024-12-26 | $27.06 | $27.88 | $27.06 | $27.83 | $27.83 | 11,152 |
2024-12-24 | $26.87 | $27.55 | $26.84 | $27.55 | $27.55 | 13,998 |
2024-12-23 | $26.89 | $27.02 | $26.25 | $26.98 | $26.98 | 32,110 |
2024-12-20 | $26.20 | $27.71 | $26.00 | $26.87 | $26.87 | 17,667 |
2024-12-19 | $27.62 | $27.66 | $26.40 | $26.40 | $26.40 | 16,320 |
2024-12-18 | $30.50 | $30.50 | $26.62 | $26.62 | $26.62 | 22,300 |
2024-12-17 | $30.86 | $30.86 | $29.75 | $30.06 | $30.06 | 19,508 |
2024-12-16 | $31.11 | $31.63 | $31.08 | $31.15 | $31.15 | 23,563 |
2024-12-13 | $31.73 | $31.75 | $30.85 | $31.11 | $31.11 | 30,821 |
2024-12-12 | $31.80 | $32.05 | $31.70 | $31.70 | $31.70 | 25,325 |
2024-12-11 | $32.19 | $32.52 | $31.96 | $32.28 | $32.28 | 8,630 |
2024-12-10 | $32.53 | $32.53 | $31.33 | $31.61 | $31.61 | 9,260 |
2024-12-09 | $33.06 | $33.30 | $32.30 | $32.30 | $32.30 | 9,208 |
2024-12-06 | $33.49 | $33.49 | $32.50 | $32.80 | $32.80 | 15,994 |
2024-12-05 | $33.82 | $33.82 | $32.77 | $32.84 | $32.84 | 8,951 |
2024-12-04 | $33.35 | $33.64 | $33.19 | $33.56 | $33.56 | 16,122 |
2024-12-03 | $33.82 | $33.82 | $32.98 | $33.29 | $33.29 | 19,324 |
2024-12-02 | $34.07 | $34.07 | $33.32 | $33.69 | $33.69 | 36,413 |
2024-11-29 | $34.52 | $34.52 | $33.92 | $34.12 | $34.12 | 10,808 |
2024-11-27 | $34.50 | $35.00 | $33.83 | $33.83 | $33.83 | 9,115 |
2024-11-26 | $34.87 | $34.87 | $33.95 | $34.28 | $34.28 | 25,757 |
2024-11-25 | $34.08 | $35.40 | $34.08 | $34.74 | $34.74 | 57,204 |
2024-11-22 | $32.18 | $33.26 | $32.18 | $33.26 | $33.26 | 25,167 |
2024-11-21 | $30.50 | $31.86 | $30.39 | $31.69 | $31.69 | 18,428 |
2024-11-20 | $29.50 | $30.15 | $29.50 | $30.13 | $30.13 | 10,769 |
2024-11-19 | $29.07 | $29.76 | $28.73 | $29.66 | $29.66 | 14,965 |
2024-11-18 | $29.39 | $30.03 | $29.39 | $29.60 | $29.60 | 33,915 |
2024-11-15 | $30.26 | $30.26 | $29.33 | $29.54 | $29.54 | 69,908 |
2024-11-14 | $31.52 | $31.64 | $30.34 | $30.48 | $30.48 | 25,731 |
2024-11-13 | $32.33 | $32.42 | $31.35 | $31.35 | $31.35 | 8,146 |
2024-11-12 | $32.87 | $32.96 | $31.76 | $31.95 | $31.95 | 14,663 |
2024-11-11 | $32.92 | $33.27 | $32.77 | $32.94 | $32.94 | 12,644 |
2024-11-08 | $31.80 | $32.29 | $31.67 | $32.12 | $32.12 | 31,589 |
2024-11-07 | $31.79 | $32.13 | $31.59 | $31.72 | $31.72 | 15,766 |
2024-11-06 | $31.63 | $31.86 | $30.64 | $31.79 | $31.79 | 42,726 |
2024-11-05 | $27.64 | $28.40 | $27.64 | $28.40 | $28.40 | 26,669 |
2024-11-04 | $26.73 | $27.75 | $26.72 | $27.09 | $27.09 | 22,376 |
2024-11-01 | $27.22 | $27.50 | $26.84 | $26.87 | $26.87 | 18,612 |
2024-10-31 | $27.60 | $27.85 | $26.74 | $26.74 | $26.74 | 10,082 |
2024-10-30 | $27.56 | $28.70 | $27.56 | $27.87 | $27.87 | 10,449 |
2024-10-29 | $27.30 | $28.00 | $27.30 | $28.00 | $28.00 | 8,797 |
2024-10-28 | $27.83 | $28.09 | $27.55 | $27.98 | $27.98 | 13,980 |
2024-10-25 | $27.75 | $27.95 | $27.02 | $27.02 | $27.02 | 26,688 |
2024-10-24 | $27.73 | $27.81 | $27.29 | $27.67 | $27.67 | 3,272 |
2024-10-23 | $27.62 | $27.93 | $27.11 | $27.55 | $27.55 | 10,655 |
2024-10-22 | $28.49 | $28.49 | $27.63 | $28.00 | $28.00 | 10,334 |
2024-10-21 | $29.41 | $29.41 | $28.48 | $28.68 | $28.68 | 11,352 |
2024-10-18 | $29.68 | $29.75 | $29.43 | $29.65 | $29.65 | 9,144 |
2024-10-17 | $29.70 | $29.85 | $29.50 | $29.61 | $29.61 | 8,493 |
2024-10-16 | $29.02 | $29.78 | $29.02 | $29.55 | $29.55 | 26,766 |
2024-10-15 | $28.75 | $29.68 | $28.71 | $28.71 | $28.71 | 15,998 |
2024-10-14 | $28.50 | $29.07 | $28.44 | $29.07 | $29.07 | 9,560 |
2024-10-11 | $27.25 | $28.50 | $27.25 | $28.45 | $28.45 | 19,748 |
2024-10-10 | $27.01 | $27.26 | $26.92 | $27.18 | $27.18 | 12,231 |
2024-10-09 | $26.93 | $27.75 | $26.93 | $27.53 | $27.53 | 17,166 |
2024-10-08 | $26.81 | $27.25 | $26.75 | $27.02 | $27.02 | 5,257 |
2024-10-07 | $27.26 | $27.26 | $26.60 | $27.08 | $27.08 | 12,634 |
2024-10-04 | $27.68 | $27.77 | $27.16 | $27.63 | $27.63 | 10,528 |
2024-10-03 | $27.02 | $27.02 | $26.48 | $26.93 | $26.93 | 9,452 |
2024-10-02 | $26.74 | $27.38 | $26.67 | $27.13 | $27.13 | 12,468 |
2024-10-01 | $27.50 | $27.50 | $26.50 | $26.99 | $26.99 | 35,605 |
2024-09-30 | $27.28 | $27.78 | $27.00 | $27.66 | $27.66 | 10,817 |
2024-09-27 | $28.25 | $28.39 | $27.50 | $27.58 | $27.58 | 11,213 |
2024-09-26 | $27.69 | $27.75 | $27.38 | $27.60 | $27.60 | 8,149 |
2024-09-25 | $27.96 | $27.96 | $26.80 | $26.82 | $26.82 | 7,180 |
2024-09-24 | $28.00 | $28.10 | $27.73 | $27.76 | $27.71 | 15,532 |
2024-09-23 | $27.55 | $27.84 | $27.44 | $27.77 | $27.72 | 4,663 |
2024-09-20 | $27.62 | $27.62 | $27.11 | $27.41 | $27.41 | 17,946 |
2024-09-19 | $28.30 | $28.30 | $27.42 | $28.04 | $28.04 | 19,332 |
2024-09-18 | $26.59 | $27.84 | $26.46 | $26.60 | $26.60 | 13,001 |
2024-09-17 | $26.62 | $27.08 | $26.45 | $26.59 | $26.59 | 12,334 |
2024-09-16 | $25.65 | $26.27 | $25.65 | $26.24 | $26.24 | 32,670 |
2024-09-13 | $24.53 | $25.75 | $24.53 | $25.64 | $25.64 | 15,496 |
2024-09-12 | $23.82 | $24.43 | $23.82 | $24.43 | $24.43 | 2,815 |
2024-09-11 | $22.86 | $23.90 | $22.34 | $23.84 | $23.84 | 4,786 |
2024-09-10 | $24.09 | $24.09 | $22.96 | $23.56 | $23.56 | 5,946 |
2024-09-09 | $23.62 | $24.13 | $23.59 | $23.65 | $23.65 | 3,686 |
2024-09-06 | $24.62 | $24.64 | $23.27 | $23.38 | $23.38 | 13,799 |
2024-09-05 | $24.83 | $24.83 | $24.21 | $24.36 | $24.36 | 5,819 |
2024-09-04 | $24.99 | $25.33 | $24.82 | $24.90 | $24.90 | 7,880 |
2024-09-03 | $26.59 | $26.84 | $24.93 | $25.22 | $25.22 | 19,351 |
2024-08-30 | $27.08 | $27.30 | $26.50 | $27.30 | $27.30 | 7,200 |
2024-08-29 | $26.50 | $27.29 | $26.32 | $26.81 | $26.81 | 9,619 |
2024-08-28 | $26.68 | $26.75 | $26.15 | $26.54 | $26.54 | 6,666 |
2024-08-27 | $26.91 | $27.00 | $26.64 | $26.97 | $26.97 | 12,863 |
2024-08-26 | $27.90 | $27.97 | $27.15 | $27.26 | $27.26 | 16,663 |
2024-08-23 | $26.51 | $27.75 | $26.25 | $27.53 | $27.53 | 23,083 |
2024-08-22 | $26.43 | $26.52 | $25.75 | $25.77 | $25.77 | 7,785 |
2024-08-21 | $25.90 | $26.38 | $25.70 | $26.35 | $26.35 | 6,945 |
2024-08-20 | $25.89 | $25.97 | $25.25 | $25.38 | $25.38 | 13,999 |
2024-08-19 | $25.40 | $26.10 | $25.40 | $26.07 | $26.07 | 11,291 |
2024-08-16 | $25.30 | $25.59 | $25.25 | $25.37 | $25.37 | 15,750 |
2024-08-15 | $25.00 | $25.61 | $25.00 | $25.45 | $25.45 | 11,598 |
2024-08-14 | $24.10 | $24.10 | $23.95 | $24.01 | $24.01 | 2,095 |
2024-08-13 | $23.63 | $24.10 | $23.57 | $24.06 | $24.06 | 6,758 |
2024-08-12 | $23.76 | $23.76 | $23.02 | $23.13 | $23.13 | 16,282 |
2024-08-09 | $23.25 | $23.64 | $23.14 | $23.61 | $23.61 | 8,577 |
2024-08-08 | $22.49 | $23.65 | $22.49 | $23.65 | $23.65 | 6,615 |
2024-08-07 | $23.77 | $23.90 | $22.13 | $22.28 | $22.28 | 20,768 |
2024-08-06 | $22.57 | $23.56 | $21.90 | $22.67 | $22.67 | 16,466 |
2024-08-05 | $20.48 | $22.72 | $20.36 | $22.22 | $22.22 | 39,728 |
2024-08-02 | $24.65 | $24.65 | $23.35 | $23.97 | $23.97 | 34,969 |
2024-08-01 | $28.29 | $28.64 | $25.76 | $26.28 | $26.28 | 31,732 |
2024-07-31 | $27.96 | $29.17 | $27.70 | $28.12 | $28.12 | 17,615 |
2024-07-30 | $27.52 | $27.89 | $27.15 | $27.67 | $27.67 | 7,036 |
2024-07-29 | $27.94 | $27.94 | $27.21 | $27.33 | $27.33 | 30,345 |
2024-07-26 | $27.13 | $27.66 | $27.12 | $27.58 | $27.58 | 29,142 |
2024-07-25 | $25.66 | $27.27 | $25.66 | $26.22 | $26.22 | 19,559 |
2024-07-24 | $26.62 | $27.00 | $25.58 | $25.58 | $25.58 | 19,116 |
2024-07-23 | $26.87 | $27.42 | $26.87 | $27.15 | $27.15 | 17,931 |
2024-07-22 | $26.23 | $27.01 | $25.96 | $26.93 | $26.93 | 19,764 |
2024-07-19 | $26.41 | $26.64 | $25.87 | $26.00 | $26.00 | 18,660 |
2024-07-18 | $27.75 | $28.43 | $26.47 | $26.65 | $26.65 | 51,133 |
2024-07-17 | $28.28 | $28.96 | $27.57 | $27.66 | $27.66 | 50,624 |
2024-07-16 | $27.26 | $28.86 | $27.26 | $28.78 | $28.78 | 43,439 |
2024-07-15 | $26.78 | $27.35 | $26.46 | $26.78 | $26.78 | 25,284 |
2024-07-12 | $26.13 | $26.71 | $26.00 | $26.33 | $26.33 | 31,230 |
2024-07-11 | $24.79 | $25.75 | $24.74 | $25.65 | $25.65 | 24,903 |
2024-07-10 | $23.37 | $23.93 | $23.32 | $23.93 | $23.93 | 10,904 |
2024-07-09 | $23.34 | $23.43 | $23.09 | $23.09 | $23.09 | 32,156 |
2024-07-08 | $23.55 | $23.89 | $23.47 | $23.52 | $23.52 | 18,793 |
2024-07-05 | $23.90 | $23.90 | $23.11 | $23.35 | $23.35 | 4,249 |
2024-07-03 | $23.84 | $24.23 | $23.78 | $23.79 | $23.79 | 10,238 |
2024-07-02 | $23.48 | $23.73 | $23.40 | $23.65 | $23.65 | 2,487 |
2024-07-01 | $24.34 | $24.34 | $23.40 | $23.50 | $23.50 | 6,623 |
2024-06-28 | $24.47 | $24.61 | $23.77 | $24.10 | $24.10 | 24,715 |
2024-06-27 | $23.82 | $24.02 | $23.64 | $24.01 | $24.01 | 6,553 |
2024-06-26 | $23.52 | $23.79 | $23.51 | $23.79 | $23.79 | 5,497 |
2024-06-25 | $24.36 | $24.38 | $23.80 | $24.02 | $23.98 | 8,516 |
2024-06-24 | $24.56 | $25.21 | $24.38 | $24.78 | $24.74 | 11,146 |
2024-06-21 | $23.97 | $24.26 | $23.83 | $24.25 | $24.21 | 9,249 |
2024-06-20 | $24.10 | $24.42 | $23.92 | $24.00 | $23.96 | 11,705 |
2024-06-18 | $24.27 | $24.40 | $24.15 | $24.28 | $24.24 | 2,906 |
2024-06-17 | $23.20 | $24.10 | $23.20 | $24.10 | $24.06 | 16,540 |
2024-06-14 | $23.68 | $23.80 | $23.08 | $23.43 | $23.39 | 8,040 |
2024-06-13 | $24.74 | $24.74 | $24.06 | $24.50 | $24.46 | 14,589 |
2024-06-12 | $25.08 | $25.57 | $24.68 | $24.91 | $24.87 | 14,648 |
2024-06-11 | $23.53 | $24.01 | $23.53 | $23.96 | $23.92 | 6,988 |
2024-06-10 | $23.43 | $24.35 | $23.43 | $24.26 | $24.22 | 7,012 |
2024-06-07 | $23.94 | $24.36 | $23.94 | $24.15 | $24.15 | 5,267 |
2024-06-06 | $24.59 | $24.81 | $24.59 | $24.70 | $24.70 | 9,338 |
2024-06-05 | $24.78 | $24.95 | $24.29 | $24.95 | $24.95 | 6,234 |
2024-06-04 | $24.77 | $24.77 | $24.14 | $24.22 | $24.22 | 12,916 |
2024-06-03 | $26.39 | $26.43 | $24.72 | $25.16 | $25.16 | 12,432 |
2024-05-31 | $25.46 | $25.80 | $24.83 | $25.80 | $25.80 | 22,909 |
2024-05-30 | $24.00 | $25.09 | $24.00 | $24.87 | $24.87 | 35,277 |
2024-05-29 | $24.89 | $24.89 | $24.15 | $24.20 | $24.20 | 21,589 |
2024-05-28 | $25.80 | $26.13 | $25.16 | $25.29 | $25.29 | 14,277 |
2024-05-24 | $25.53 | $25.67 | $25.46 | $25.67 | $25.67 | 3,551 |
2024-05-23 | $26.13 | $26.13 | $24.95 | $25.10 | $25.10 | 15,175 |
2024-05-22 | $26.51 | $26.72 | $25.84 | $26.04 | $26.04 | 22,662 |
2024-05-21 | $26.81 | $26.81 | $26.59 | $26.77 | $26.77 | 5,531 |
2024-05-20 | $26.90 | $27.17 | $26.85 | $26.89 | $26.89 | 8,013 |
2024-05-17 | $26.56 | $26.99 | $26.56 | $26.83 | $26.83 | 12,582 |
2024-05-16 | $27.45 | $27.45 | $26.86 | $26.86 | $26.86 | 18,700 |
2024-05-15 | $27.89 | $27.89 | $27.10 | $27.57 | $27.57 | 29,557 |
2024-05-14 | $27.00 | $27.03 | $26.75 | $26.99 | $26.99 | 19,953 |
2024-05-13 | $26.82 | $26.91 | $26.24 | $26.25 | $26.25 | 4,451 |
2024-05-10 | $26.63 | $26.63 | $26.21 | $26.31 | $26.31 | 11,882 |
2024-05-09 | $25.62 | $26.38 | $25.60 | $26.35 | $26.35 | 13,781 |
2024-05-08 | $25.71 | $25.71 | $25.40 | $25.64 | $25.64 | 10,193 |
2024-05-07 | $25.77 | $26.29 | $25.77 | $25.92 | $25.92 | 14,821 |
2024-05-06 | $25.40 | $25.70 | $25.33 | $25.70 | $25.70 | 10,824 |
2024-05-03 | $25.01 | $25.22 | $24.61 | $24.66 | $24.66 | 4,526 |
2024-05-02 | $23.87 | $24.01 | $23.56 | $23.94 | $23.94 | 11,181 |
2024-05-01 | $23.11 | $24.09 | $22.90 | $23.14 | $23.14 | 11,705 |
2024-04-30 | $23.97 | $24.14 | $23.09 | $23.09 | $23.09 | 15,816 |
2024-04-29 | $24.08 | $24.45 | $24.08 | $24.33 | $24.33 | 10,119 |
2024-04-26 | $24.08 | $24.18 | $23.67 | $23.96 | $23.96 | 9,447 |
2024-04-25 | $23.42 | $23.74 | $23.08 | $23.72 | $23.72 | 7,819 |
2024-04-24 | $23.97 | $24.49 | $23.66 | $24.09 | $24.09 | 6,681 |
2024-04-23 | $23.47 | $24.30 | $23.38 | $24.11 | $24.11 | 14,062 |
2024-04-22 | $23.04 | $23.57 | $22.51 | $23.17 | $23.17 | 11,545 |
2024-04-19 | $22.06 | $22.71 | $22.06 | $22.56 | $22.56 | 2,816 |
2024-04-18 | $22.73 | $22.73 | $22.16 | $22.31 | $22.31 | 10,411 |
2024-04-17 | $23.40 | $23.40 | $22.45 | $22.45 | $22.45 | 9,646 |
2024-04-16 | $23.12 | $23.42 | $22.62 | $23.03 | $23.03 | 23,139 |
2024-04-15 | $24.56 | $24.56 | $23.26 | $23.44 | $23.44 | 23,711 |
2024-04-12 | $24.96 | $25.00 | $23.96 | $24.17 | $24.17 | 19,677 |
2024-04-11 | $25.45 | $25.51 | $24.94 | $25.45 | $25.45 | 22,916 |
2024-04-10 | $25.82 | $25.96 | $25.13 | $25.37 | $25.37 | 20,777 |
2024-04-09 | $26.94 | $27.01 | $26.44 | $27.01 | $27.01 | 16,583 |
2024-04-08 | $26.78 | $27.05 | $26.78 | $26.95 | $26.95 | 4,962 |
2024-04-05 | $26.10 | $26.76 | $25.95 | $26.66 | $26.66 | 5,186 |
2024-04-04 | $27.59 | $27.59 | $26.01 | $26.04 | $26.04 | 12,474 |
2024-04-03 | $26.25 | $26.98 | $26.25 | $26.84 | $26.84 | 7,091 |
2024-04-02 | $27.05 | $27.05 | $26.30 | $26.57 | $26.57 | 20,227 |
2024-04-01 | $28.39 | $28.39 | $27.64 | $27.69 | $27.69 | 19,020 |
2024-03-28 | $27.97 | $28.56 | $27.97 | $28.28 | $28.28 | 31,472 |
2024-03-27 | $26.90 | $27.98 | $26.90 | $27.95 | $27.95 | 11,822 |
2024-03-26 | $27.40 | $27.40 | $26.71 | $26.71 | $26.71 | 25,791 |
2024-03-25 | $26.67 | $27.15 | $26.67 | $26.78 | $26.78 | 13,988 |
2024-03-22 | $27.26 | $27.26 | $26.72 | $26.77 | $26.77 | 19,970 |
2024-03-21 | $26.99 | $27.56 | $26.97 | $27.48 | $27.48 | 28,635 |
2024-03-20 | $25.67 | $26.62 | $25.67 | $26.54 | $26.54 | 4,940 |
2024-03-19 | $24.79 | $25.60 | $24.79 | $25.46 | $25.45 | 5,957 |
2024-03-18 | $25.27 | $25.37 | $25.07 | $25.07 | $25.07 | 5,692 |
2024-03-15 | $25.27 | $25.43 | $25.11 | $25.16 | $25.16 | 3,324 |
2024-03-14 | $26.33 | $26.33 | $24.70 | $25.27 | $25.27 | 35,105 |
2024-03-13 | $25.91 | $26.44 | $25.91 | $26.16 | $26.16 | 4,107 |
2024-03-12 | $25.74 | $26.07 | $25.34 | $25.84 | $25.84 | 13,018 |
2024-03-11 | $25.75 | $25.75 | $25.19 | $25.59 | $25.59 | 7,957 |
2024-03-08 | $26.56 | $27.03 | $25.81 | $25.93 | $25.93 | 7,847 |
2024-03-07 | $26.11 | $26.44 | $26.11 | $26.38 | $26.38 | 8,272 |
2024-03-06 | $25.65 | $25.86 | $25.49 | $25.62 | $25.62 | 10,176 |
2024-03-05 | $25.19 | $25.50 | $24.88 | $25.17 | $25.17 | 8,377 |
2024-03-04 | $25.55 | $25.75 | $25.31 | $25.35 | $25.35 | 15,490 |
2024-03-01 | $24.29 | $24.85 | $24.17 | $24.83 | $24.83 | 21,031 |
2024-02-29 | $23.97 | $24.36 | $23.97 | $24.32 | $24.32 | 6,420 |
2024-02-28 | $23.43 | $23.88 | $23.43 | $23.75 | $23.75 | 4,532 |
2024-02-27 | $23.83 | $23.83 | $23.59 | $23.77 | $23.77 | 5,421 |
2024-02-26 | $23.60 | $23.60 | $23.37 | $23.53 | $23.53 | 6,692 |
2024-02-23 | $23.58 | $23.78 | $23.32 | $23.55 | $23.55 | 10,584 |
2024-02-22 | $23.01 | $23.53 | $22.95 | $23.46 | $23.46 | 15,133 |
2024-02-21 | $22.18 | $22.50 | $22.15 | $22.45 | $22.45 | 7,846 |
2024-02-20 | $22.45 | $22.46 | $22.17 | $22.45 | $22.45 | 18,607 |
2024-02-16 | $23.30 | $23.57 | $22.91 | $22.95 | $22.95 | 13,713 |
2024-02-15 | $23.19 | $23.59 | $23.06 | $23.54 | $23.54 | 20,287 |
2024-02-14 | $22.10 | $22.45 | $21.74 | $22.35 | $22.35 | 9,971 |
2024-02-13 | $21.55 | $22.01 | $21.00 | $21.46 | $21.46 | 19,287 |
2024-02-12 | $22.62 | $23.38 | $22.62 | $23.18 | $23.18 | 29,173 |
2024-02-09 | $22.04 | $22.53 | $22.04 | $22.51 | $22.51 | 10,059 |
2024-02-08 | $21.63 | $22.07 | $21.63 | $22.04 | $22.04 | 6,656 |
2024-02-07 | $21.13 | $21.64 | $21.06 | $21.46 | $21.46 | 7,697 |
2024-02-06 | $21.00 | $21.21 | $20.77 | $21.18 | $21.18 | 13,179 |
2024-02-05 | $20.94 | $21.11 | $20.52 | $20.86 | $20.86 | 12,988 |
2024-02-02 | $21.05 | $21.79 | $20.86 | $21.60 | $21.60 | 12,325 |
2024-02-01 | $21.19 | $21.61 | $20.51 | $21.61 | $21.61 | 10,461 |
2024-01-31 | $21.81 | $21.94 | $20.88 | $20.88 | $20.88 | 15,522 |
2024-01-30 | $22.02 | $22.22 | $21.82 | $22.03 | $22.03 | 15,434 |
2024-01-29 | $21.40 | $22.22 | $21.40 | $22.22 | $22.22 | 6,240 |
2024-01-26 | $21.66 | $21.89 | $21.46 | $21.58 | $21.58 | 17,711 |
2024-01-25 | $21.67 | $21.81 | $21.19 | $21.55 | $21.55 | 10,519 |
2024-01-24 | $22.27 | $22.27 | $21.14 | $21.16 | $21.16 | 41,276 |
2024-01-23 | $22.16 | $22.19 | $21.40 | $21.64 | $21.64 | 11,804 |
2024-01-22 | $21.59 | $22.00 | $21.59 | $21.84 | $21.84 | 14,195 |
2024-01-19 | $20.71 | $21.21 | $20.30 | $21.11 | $21.11 | 39,482 |
2024-01-18 | $20.32 | $20.56 | $20.01 | $20.56 | $20.56 | 7,292 |
2024-01-17 | $19.80 | $20.10 | $19.76 | $20.02 | $20.02 | 7,773 |
2024-01-16 | $20.33 | $20.65 | $20.25 | $20.55 | $20.55 | 20,567 |
2024-01-12 | $21.48 | $21.63 | $20.80 | $20.94 | $20.94 | 6,753 |
2024-01-11 | $20.95 | $20.98 | $20.39 | $20.94 | $20.94 | 11,864 |
2024-01-10 | $20.87 | $21.12 | $20.81 | $21.12 | $21.12 | 9,291 |
2024-01-09 | $20.74 | $21.05 | $20.64 | $21.00 | $21.00 | 12,753 |
2024-01-08 | $20.51 | $21.37 | $20.51 | $21.37 | $21.37 | 16,602 |
2024-01-05 | $20.47 | $20.98 | $20.47 | $20.61 | $20.61 | 19,242 |
2024-01-04 | $20.40 | $20.75 | $20.37 | $20.37 | $20.37 | 24,848 |
2024-01-03 | $21.55 | $21.55 | $20.49 | $20.49 | $20.49 | 28,949 |
2024-01-02 | $21.96 | $22.46 | $21.77 | $22.11 | $22.11 | 11,040 |
2023-12-29 | $22.80 | $22.93 | $22.29 | $22.32 | $22.32 | 15,422 |
2023-12-28 | $23.00 | $23.07 | $22.85 | $23.00 | $23.00 | 14,561 |
2023-12-27 | $23.09 | $23.19 | $22.84 | $23.00 | $23.00 | 19,518 |
2023-12-26 | $22.65 | $23.17 | $22.65 | $22.98 | $22.98 | 15,097 |
2023-12-22 | $22.60 | $22.81 | $22.22 | $22.46 | $22.46 | 21,103 |
2023-12-21 | $22.21 | $22.31 | $21.69 | $22.28 | $22.28 | 13,111 |
2023-12-20 | $22.22 | $22.81 | $21.42 | $21.43 | $21.43 | 22,407 |
2023-12-19 | $22.03 | $22.55 | $22.03 | $22.51 | $22.47 | 12,263 |
2023-12-18 | $21.76 | $22.01 | $21.65 | $21.71 | $21.67 | 5,682 |
2023-12-15 | $22.12 | $22.12 | $21.48 | $21.66 | $21.62 | 29,871 |
2023-12-14 | $21.43 | $22.38 | $21.43 | $22.20 | $22.16 | 27,657 |
2023-12-13 | $19.28 | $20.75 | $19.09 | $20.75 | $20.71 | 27,876 |
2023-12-12 | $19.53 | $19.53 | $19.16 | $19.27 | $19.24 | 7,452 |
2023-12-11 | $19.18 | $19.47 | $19.08 | $19.45 | $19.42 | 14,345 |
2023-12-08 | $18.73 | $19.28 | $18.73 | $19.13 | $19.13 | 12,546 |
2023-12-07 | $18.52 | $18.85 | $18.47 | $18.84 | $18.84 | 8,744 |
2023-12-06 | $19.02 | $19.44 | $18.58 | $18.59 | $18.59 | 13,001 |
2023-12-05 | $19.26 | $19.26 | $18.64 | $18.67 | $18.67 | 27,308 |
2023-12-04 | $18.91 | $19.50 | $18.75 | $19.47 | $19.47 | 22,233 |
2023-12-01 | $17.75 | $19.03 | $17.66 | $18.99 | $18.99 | 42,463 |
2023-11-30 | $17.66 | $17.78 | $17.51 | $17.73 | $17.73 | 12,379 |
2023-11-29 | $17.74 | $17.94 | $17.37 | $17.40 | $17.40 | 13,176 |
2023-11-28 | $17.58 | $17.66 | $17.22 | $17.23 | $17.23 | 5,851 |
2023-11-27 | $17.54 | $17.67 | $17.47 | $17.61 | $17.61 | 3,154 |
2023-11-24 | $17.73 | $17.73 | $17.62 | $17.67 | $17.67 | 2,261 |
2023-11-22 | $17.51 | $17.55 | $17.41 | $17.47 | $17.47 | 7,804 |
2023-11-21 | $17.28 | $17.34 | $17.16 | $17.16 | $17.16 | 41,514 |
2023-11-20 | $17.29 | $17.54 | $17.13 | $17.44 | $17.44 | 17,775 |
2023-11-17 | $17.09 | $17.30 | $17.09 | $17.22 | $17.22 | 13,643 |
2023-11-16 | $17.31 | $17.31 | $16.73 | $16.80 | $16.80 | 58,906 |
2023-11-15 | $17.29 | $17.88 | $17.25 | $17.41 | $17.41 | 18,286 |
2023-11-14 | $16.34 | $17.25 | $16.34 | $17.12 | $17.12 | 52,471 |
2023-11-13 | $15.21 | $15.45 | $15.21 | $15.33 | $15.33 | 14,813 |
2023-11-10 | $15.04 | $15.40 | $14.90 | $15.40 | $15.40 | 50,205 |
2023-11-09 | $15.26 | $15.26 | $14.83 | $14.85 | $14.85 | 9,514 |
2023-11-08 | $15.75 | $15.75 | $15.35 | $15.38 | $15.38 | 33,534 |
2023-11-07 | $15.60 | $15.65 | $15.49 | $15.55 | $15.55 | 14,423 |
2023-11-06 | $16.20 | $16.21 | $15.60 | $15.79 | $15.79 | 33,341 |
2023-11-03 | $15.86 | $16.45 | $15.86 | $16.20 | $16.20 | 72,309 |
2023-11-02 | $14.89 | $15.35 | $14.88 | $15.35 | $15.35 | 13,977 |
2023-11-01 | $14.15 | $14.46 | $13.85 | $14.44 | $14.44 | 18,928 |
2023-10-31 | $13.90 | $14.24 | $13.86 | $14.17 | $14.17 | 10,934 |
2023-10-30 | $13.86 | $13.90 | $13.47 | $13.82 | $13.82 | 24,491 |
2023-10-27 | $14.11 | $14.11 | $13.44 | $13.47 | $13.47 | 17,416 |
2023-10-26 | $13.83 | $14.25 | $13.83 | $14.04 | $14.04 | 4,381 |
2023-10-25 | $14.31 | $14.31 | $13.86 | $13.86 | $13.86 | 34,796 |
2023-10-24 | $14.64 | $14.79 | $14.37 | $14.49 | $14.49 | 19,751 |
2023-10-23 | $14.51 | $14.83 | $14.29 | $14.36 | $14.36 | 23,901 |
2023-10-20 | $15.19 | $15.29 | $14.74 | $14.74 | $14.74 | 64,846 |
2023-10-19 | $15.75 | $16.00 | $15.14 | $15.24 | $15.24 | 29,122 |
2023-10-18 | $16.61 | $16.64 | $15.95 | $15.95 | $15.95 | 24,874 |
2023-10-17 | $16.32 | $17.45 | $16.32 | $17.10 | $17.10 | 21,944 |
2023-10-16 | $16.12 | $16.62 | $16.00 | $16.56 | $16.56 | 24,701 |
2023-10-13 | $16.16 | $16.16 | $15.63 | $15.73 | $15.73 | 34,993 |
2023-10-12 | $17.03 | $17.03 | $15.85 | $16.06 | $16.06 | 17,346 |
2023-10-11 | $17.16 | $17.16 | $16.74 | $17.04 | $17.04 | 8,429 |
2023-10-10 | $16.69 | $17.23 | $16.69 | $16.87 | $16.87 | 19,171 |
2023-10-09 | $15.81 | $16.50 | $15.81 | $16.40 | $16.40 | 9,567 |
2023-10-06 | $15.50 | $16.28 | $15.50 | $16.08 | $16.08 | 6,501 |
2023-10-05 | $15.69 | $15.76 | $15.66 | $15.71 | $15.71 | 3,131 |
2023-10-04 | $15.58 | $15.82 | $15.30 | $15.82 | $15.82 | 5,932 |
2023-10-03 | $16.14 | $16.21 | $15.48 | $15.54 | $15.54 | 27,511 |
2023-10-02 | $17.00 | $17.00 | $16.20 | $16.43 | $16.43 | 13,079 |
2023-09-29 | $17.61 | $17.72 | $17.04 | $17.06 | $17.06 | 12,614 |
2023-09-28 | $17.03 | $17.46 | $17.03 | $17.26 | $17.26 | 11,495 |
2023-09-27 | $16.61 | $16.89 | $16.54 | $16.73 | $16.73 | 5,327 |
2023-09-26 | $16.83 | $17.01 | $16.47 | $16.51 | $16.51 | 18,504 |
2023-09-25 | $16.80 | $17.29 | $16.80 | $17.29 | $17.29 | 5,205 |
2023-09-22 | $17.25 | $17.38 | $16.95 | $17.03 | $17.03 | 22,119 |
2023-09-21 | $17.88 | $17.88 | $17.05 | $17.06 | $17.06 | 13,026 |
2023-09-20 | $18.83 | $18.83 | $18.09 | $18.09 | $18.09 | 3,333 |
2023-09-19 | $18.61 | $18.61 | $18.22 | $18.42 | $18.42 | 3,309 |
2023-09-18 | $18.66 | $18.66 | $18.40 | $18.50 | $18.50 | 5,747 |
2023-09-15 | $18.88 | $18.88 | $18.44 | $18.58 | $18.58 | 15,153 |
2023-09-14 | $19.20 | $19.22 | $18.81 | $19.14 | $19.14 | 25,453 |
2023-09-13 | $18.87 | $18.89 | $18.31 | $18.49 | $18.49 | 21,143 |
2023-09-12 | $18.66 | $18.99 | $18.66 | $18.75 | $18.75 | 15,781 |
2023-09-11 | $19.11 | $19.12 | $18.75 | $18.78 | $18.78 | 7,088 |
2023-09-08 | $18.70 | $18.94 | $18.65 | $18.70 | $18.70 | 6,465 |
2023-09-07 | $19.00 | $19.00 | $18.66 | $18.78 | $18.78 | 8,011 |
2023-09-06 | $19.60 | $19.60 | $19.07 | $19.31 | $19.31 | 15,706 |
2023-09-05 | $20.43 | $20.43 | $19.55 | $19.60 | $19.60 | 22,782 |
2023-09-01 | $20.99 | $21.07 | $20.79 | $20.96 | $20.96 | 11,483 |
2023-08-31 | $20.51 | $20.67 | $20.39 | $20.41 | $20.41 | 9,685 |
2023-08-30 | $20.56 | $20.58 | $20.38 | $20.43 | $20.43 | 10,744 |
2023-08-29 | $19.52 | $20.24 | $19.47 | $20.23 | $20.23 | 11,137 |
2023-08-28 | $19.18 | $19.74 | $19.18 | $19.44 | $19.44 | 11,084 |
2023-08-25 | $18.64 | $18.97 | $18.64 | $18.92 | $18.92 | 4,774 |
2023-08-24 | $19.30 | $19.48 | $18.78 | $18.82 | $18.82 | 12,700 |
2023-08-23 | $19.04 | $19.33 | $19.04 | $19.30 | $19.30 | 1,662 |
2023-08-22 | $19.01 | $19.01 | $18.73 | $18.73 | $18.73 | 3,546 |
2023-08-21 | $19.18 | $19.18 | $18.80 | $19.04 | $19.04 | 2,538 |
2023-08-18 | $18.42 | $19.03 | $18.36 | $18.98 | $18.98 | 49,243 |
2023-08-17 | $19.80 | $19.80 | $18.87 | $18.87 | $18.87 | 5,383 |
2023-08-16 | $20.10 | $20.16 | $19.62 | $19.62 | $19.62 | 5,662 |
2023-08-15 | $20.54 | $20.54 | $20.12 | $20.20 | $20.20 | 8,647 |
2023-08-14 | $20.56 | $21.02 | $20.56 | $21.02 | $21.02 | 4,218 |
2023-08-11 | $20.73 | $20.98 | $20.73 | $20.88 | $20.88 | 4,106 |
2023-08-10 | $21.40 | $21.58 | $20.79 | $20.95 | $20.95 | 12,269 |
2023-08-09 | $21.34 | $21.34 | $20.89 | $21.04 | $21.04 | 7,679 |
2023-08-08 | $21.11 | $21.38 | $20.73 | $21.36 | $21.36 | 11,231 |
2023-08-07 | $21.84 | $21.98 | $21.84 | $21.98 | $21.98 | 3,079 |
2023-08-04 | $21.62 | $21.94 | $21.36 | $21.42 | $21.42 | 5,443 |
2023-08-03 | $21.34 | $21.57 | $21.09 | $21.51 | $21.51 | 11,667 |
2023-08-02 | $21.69 | $22.00 | $21.53 | $21.77 | $21.77 | 10,734 |
2023-08-01 | $22.08 | $22.50 | $22.08 | $22.50 | $22.50 | 21,202 |
2023-07-31 | $22.58 | $22.78 | $22.38 | $22.63 | $22.63 | 15,352 |
2023-07-28 | $22.48 | $22.52 | $22.26 | $22.40 | $22.40 | 13,702 |
2023-07-27 | $23.00 | $23.00 | $21.73 | $21.83 | $21.83 | 17,581 |
2023-07-26 | $22.70 | $22.83 | $22.47 | $22.69 | $22.69 | 21,801 |
2023-07-25 | $22.24 | $22.55 | $22.18 | $22.35 | $22.35 | 13,326 |
2023-07-24 | $22.14 | $22.36 | $22.13 | $22.20 | $22.20 | 7,612 |
2023-07-21 | $22.66 | $22.70 | $22.12 | $22.12 | $22.12 | 11,149 |
2023-07-20 | $22.61 | $22.61 | $22.10 | $22.31 | $22.31 | 10,107 |
2023-07-19 | $22.61 | $22.75 | $22.44 | $22.68 | $22.68 | 11,715 |
2023-07-18 | $21.87 | $22.48 | $21.72 | $22.40 | $22.40 | 15,000 |
2023-07-17 | $21.30 | $21.97 | $21.30 | $21.86 | $21.86 | 12,593 |
2023-07-14 | $22.01 | $22.01 | $21.15 | $21.44 | $21.44 | 19,032 |
2023-07-13 | $21.84 | $22.13 | $21.84 | $22.07 | $22.07 | 10,989 |
2023-07-12 | $22.06 | $22.06 | $21.65 | $21.79 | $21.79 | 13,494 |
2023-07-11 | $20.66 | $21.29 | $20.66 | $21.28 | $21.28 | 15,554 |
2023-07-10 | $19.76 | $20.60 | $19.76 | $20.56 | $20.56 | 12,441 |
2023-07-07 | $19.26 | $20.31 | $19.26 | $19.83 | $19.83 | 12,231 |
2023-07-06 | $19.47 | $19.47 | $18.79 | $19.33 | $19.33 | 18,198 |
2023-07-05 | $20.37 | $20.37 | $19.92 | $20.01 | $20.01 | 9,348 |
2023-07-03 | $20.43 | $20.63 | $20.41 | $20.50 | $20.50 | 7,000 |
2023-06-30 | $20.52 | $20.56 | $20.23 | $20.38 | $20.38 | 21,402 |
2023-06-29 | $19.28 | $19.97 | $19.28 | $19.95 | $19.95 | 10,954 |
2023-06-28 | $19.18 | $19.26 | $18.96 | $19.26 | $19.26 | 18,138 |
2023-06-27 | $18.55 | $19.37 | $18.55 | $19.34 | $19.34 | 18,558 |
2023-06-26 | $17.98 | $18.59 | $17.98 | $18.38 | $18.38 | 12,577 |
2023-06-23 | $18.36 | $18.41 | $17.94 | $18.05 | $18.05 | 81,487 |
2023-06-22 | $18.68 | $18.68 | $18.36 | $18.58 | $18.58 | 12,576 |
2023-06-21 | $19.01 | $19.14 | $18.69 | $18.99 | $18.99 | 18,034 |
2023-06-20 | $19.27 | $19.27 | $18.83 | $19.07 | $19.07 | 23,731 |
2023-06-16 | $19.63 | $19.69 | $19.30 | $19.46 | $19.46 | 10,134 |
2023-06-15 | $19.03 | $19.67 | $19.03 | $19.64 | $19.64 | 21,516 |
2023-06-14 | $19.69 | $19.99 | $18.85 | $19.12 | $19.12 | 31,121 |
2023-06-13 | $19.10 | $19.67 | $19.10 | $19.54 | $19.54 | 33,836 |
2023-06-12 | $18.79 | $19.01 | $18.50 | $18.92 | $18.92 | 26,999 |
2023-06-09 | $19.09 | $19.09 | $18.54 | $18.68 | $18.68 | 20,044 |
2023-06-08 | $19.25 | $19.25 | $18.71 | $18.99 | $18.99 | 13,647 |
2023-06-07 | $18.58 | $19.30 | $18.58 | $19.25 | $19.25 | 24,547 |
2023-06-06 | $17.39 | $18.47 | $17.39 | $18.46 | $18.46 | 22,167 |
2023-06-05 | $17.84 | $17.84 | $17.10 | $17.38 | $17.38 | 15,800 |
2023-06-02 | $16.90 | $17.97 | $16.90 | $17.97 | $17.97 | 24,652 |
2023-06-01 | $15.78 | $16.42 | $15.74 | $16.31 | $16.31 | 9,245 |
2023-05-31 | $16.36 | $16.55 | $15.70 | $15.92 | $15.92 | 23,901 |
2023-05-30 | $16.92 | $17.00 | $16.49 | $16.68 | $16.68 | 9,406 |
2023-05-26 | $16.34 | $16.75 | $16.34 | $16.73 | $16.73 | 5,046 |
2023-05-25 | $16.30 | $16.31 | $15.88 | $16.26 | $16.26 | 5,692 |
2023-05-24 | $16.58 | $16.58 | $16.15 | $16.23 | $16.23 | 19,821 |
2023-05-23 | $17.02 | $17.41 | $16.77 | $16.77 | $16.77 | 14,455 |
2023-05-22 | $17.29 | $17.35 | $17.01 | $17.26 | $17.26 | 8,471 |
2023-05-19 | $17.81 | $17.81 | $16.80 | $17.03 | $17.03 | 21,764 |
2023-05-18 | $16.99 | $17.49 | $16.99 | $17.49 | $17.49 | 10,577 |
2023-05-17 | $16.56 | $17.10 | $16.50 | $17.02 | $17.02 | 11,470 |
2023-05-16 | $16.66 | $16.66 | $16.26 | $16.26 | $16.26 | 7,808 |
2023-05-15 | $16.68 | $17.08 | $16.68 | $16.94 | $16.94 | 2,708 |
2023-05-12 | $16.60 | $16.60 | $16.34 | $16.56 | $16.56 | 1,972 |
2023-05-11 | $16.62 | $16.62 | $16.51 | $16.57 | $16.57 | 1,861 |
2023-05-10 | $17.40 | $17.40 | $16.48 | $16.91 | $16.91 | 13,080 |
2023-05-09 | $16.87 | $17.00 | $16.64 | $16.85 | $16.85 | 4,394 |
2023-05-08 | $17.27 | $17.28 | $16.92 | $17.02 | $17.02 | 46,095 |
2023-05-05 | $16.79 | $17.25 | $16.79 | $17.21 | $17.21 | 16,304 |
2023-05-04 | $16.22 | $16.49 | $16.00 | $16.19 | $16.19 | 10,200 |
2023-05-03 | $17.17 | $17.86 | $17.02 | $17.02 | $17.02 | 13,512 |
2023-05-02 | $17.67 | $17.67 | $16.50 | $17.08 | $17.08 | 16,836 |
2023-05-01 | $17.72 | $18.25 | $17.72 | $17.90 | $17.90 | 17,971 |
2023-04-28 | $17.60 | $17.96 | $17.49 | $17.89 | $17.89 | 12,040 |
2023-04-27 | $16.77 | $17.38 | $16.63 | $17.38 | $17.38 | 11,614 |
2023-04-26 | $16.95 | $17.08 | $16.60 | $16.62 | $16.62 | 4,124 |
2023-04-25 | $17.75 | $17.84 | $17.09 | $17.09 | $17.09 | 17,414 |
2023-04-24 | $18.15 | $18.31 | $17.95 | $18.15 | $18.15 | 7,054 |
2023-04-21 | $18.18 | $18.18 | $17.85 | $18.12 | $18.12 | 3,853 |
2023-04-20 | $18.30 | $18.40 | $18.09 | $18.19 | $18.19 | 14,588 |
2023-04-19 | $18.05 | $18.36 | $17.94 | $18.35 | $18.35 | 6,235 |
2023-04-18 | $18.55 | $18.66 | $18.18 | $18.31 | $18.31 | 21,631 |
2023-04-17 | $18.02 | $18.42 | $18.00 | $18.41 | $18.41 | 10,305 |
2023-04-14 | $18.48 | $18.66 | $17.72 | $17.99 | $17.99 | 28,553 |
2023-04-13 | $18.02 | $18.39 | $17.90 | $18.27 | $18.27 | 21,845 |
2023-04-12 | $18.60 | $18.71 | $17.88 | $17.89 | $17.89 | 13,355 |
2023-04-11 | $18.06 | $18.43 | $18.06 | $18.19 | $18.19 | 15,033 |
2023-04-10 | $16.97 | $17.72 | $16.80 | $17.70 | $17.70 | 23,128 |
2023-04-06 | $17.12 | $17.27 | $16.95 | $17.10 | $17.10 | 23,754 |
2023-04-05 | $17.25 | $17.25 | $16.91 | $17.22 | $17.22 | 13,651 |
2023-04-04 | $18.59 | $18.59 | $17.27 | $17.57 | $17.57 | 13,831 |
2023-04-03 | $18.73 | $18.80 | $18.15 | $18.57 | $18.57 | 26,803 |
2023-03-31 | $18.00 | $18.58 | $18.00 | $18.57 | $18.57 | 18,219 |
2023-03-30 | $18.00 | $18.12 | $17.52 | $17.62 | $17.62 | 9,791 |
2023-03-29 | $17.33 | $17.50 | $17.13 | $17.48 | $17.48 | 6,066 |
2023-03-28 | $16.70 | $17.07 | $16.53 | $16.86 | $16.86 | 10,471 |
2023-03-27 | $16.77 | $17.02 | $16.57 | $16.78 | $16.78 | 5,823 |
2023-03-24 | $15.50 | $16.24 | $15.41 | $16.24 | $16.24 | 5,218 |
2023-03-23 | $16.50 | $16.92 | $15.77 | $16.01 | $16.01 | 8,139 |
2023-03-22 | $17.40 | $17.45 | $16.16 | $16.16 | $16.16 | 8,606 |
2023-03-21 | $17.47 | $17.74 | $17.37 | $17.52 | $17.52 | 20,046 |
2023-03-20 | $16.29 | $16.90 | $16.29 | $16.63 | $16.62 | 17,561 |
2023-03-17 | $16.67 | $16.67 | $15.69 | $15.77 | $15.77 | 40,231 |
2023-03-16 | $15.65 | $17.02 | $15.65 | $17.00 | $17.00 | 5,157 |
2023-03-15 | $16.50 | $16.50 | $15.56 | $16.32 | $16.32 | 25,930 |
2023-03-14 | $17.75 | $18.03 | $17.00 | $17.53 | $17.53 | 24,346 |
2023-03-13 | $16.80 | $17.28 | $16.16 | $16.49 | $16.49 | 42,987 |
2023-03-10 | $18.98 | $18.98 | $17.19 | $17.59 | $17.59 | 23,003 |
2023-03-09 | $20.67 | $20.67 | $19.17 | $19.17 | $19.17 | 19,822 |
2023-03-08 | $20.65 | $20.83 | $20.37 | $20.64 | $20.64 | 9,128 |
2023-03-07 | $21.15 | $21.36 | $20.60 | $20.65 | $20.65 | 7,413 |
2023-03-06 | $22.00 | $22.21 | $21.32 | $21.39 | $21.39 | 9,797 |
2023-03-03 | $21.46 | $22.22 | $21.46 | $22.20 | $22.20 | 15,416 |
2023-03-02 | $20.71 | $21.52 | $20.65 | $21.49 | $21.49 | 8,145 |
2023-03-01 | $21.10 | $21.32 | $21.09 | $21.23 | $21.23 | 7,372 |
2023-02-28 | $21.32 | $21.54 | $21.02 | $21.02 | $21.02 | 3,533 |
2023-02-27 | $21.66 | $21.78 | $21.14 | $21.24 | $21.24 | 9,262 |
2023-02-24 | $20.72 | $21.06 | $20.72 | $21.06 | $21.06 | 18,985 |
2023-02-23 | $21.74 | $21.74 | $21.00 | $21.47 | $21.47 | 4,704 |
2023-02-22 | $21.03 | $21.48 | $21.03 | $21.20 | $21.20 | 23,467 |
2023-02-21 | $22.17 | $22.17 | $21.11 | $21.13 | $21.13 | 5,579 |
2023-02-17 | $22.51 | $22.83 | $22.33 | $22.83 | $22.83 | 4,678 |
2023-02-16 | $22.95 | $23.50 | $22.51 | $22.95 | $22.95 | 16,415 |
2023-02-15 | $22.65 | $23.38 | $22.65 | $23.38 | $23.38 | 7,817 |
2023-02-14 | $22.40 | $23.05 | $22.40 | $23.01 | $23.01 | 2,839 |
2023-02-13 | $22.25 | $22.92 | $22.25 | $22.87 | $22.87 | 3,353 |
2023-02-10 | $21.65 | $22.20 | $21.65 | $22.12 | $22.12 | 5,575 |
2023-02-09 | $23.38 | $23.38 | $21.91 | $21.99 | $21.99 | 10,387 |
2023-02-08 | $23.42 | $23.42 | $22.80 | $22.86 | $22.86 | 4,205 |
2023-02-07 | $23.10 | $23.78 | $22.59 | $23.78 | $23.78 | 8,092 |
2023-02-06 | $23.63 | $23.63 | $22.98 | $23.21 | $23.21 | 13,377 |
2023-02-03 | $24.07 | $24.55 | $23.72 | $24.00 | $24.00 | 14,044 |
2023-02-02 | $24.09 | $24.76 | $23.95 | $24.48 | $24.48 | 15,158 |
2023-02-01 | $22.57 | $24.04 | $22.45 | $23.63 | $23.63 | 12,220 |
2023-01-31 | $21.39 | $22.60 | $21.34 | $22.58 | $22.58 | 15,164 |
2023-01-30 | $21.30 | $21.64 | $21.04 | $21.04 | $21.04 | 10,799 |
2023-01-27 | $21.54 | $22.01 | $21.54 | $21.85 | $21.85 | 46,028 |
2023-01-26 | $21.33 | $21.61 | $20.90 | $21.52 | $21.52 | 35,428 |
2023-01-25 | $20.26 | $21.07 | $20.25 | $21.07 | $21.07 | 10,559 |
2023-01-24 | $20.94 | $21.16 | $20.75 | $20.90 | $20.90 | 10,610 |
2023-01-23 | $20.63 | $21.21 | $20.61 | $21.15 | $21.15 | 14,042 |
2023-01-20 | $19.67 | $20.33 | $19.67 | $20.33 | $20.33 | 4,803 |
2023-01-19 | $19.59 | $19.69 | $19.29 | $19.34 | $19.34 | 16,349 |
2023-01-18 | $20.99 | $21.30 | $19.99 | $19.99 | $19.99 | 18,443 |
2023-01-17 | $21.11 | $21.18 | $20.84 | $20.84 | $20.84 | 5,061 |
2023-01-13 | $20.25 | $21.01 | $20.25 | $20.98 | $20.98 | 4,632 |
2023-01-12 | $20.49 | $20.78 | $19.91 | $20.70 | $20.70 | 16,595 |
2023-01-11 | $19.63 | $20.16 | $19.63 | $20.12 | $20.12 | 8,539 |
2023-01-10 | $18.88 | $19.44 | $18.88 | $19.44 | $19.44 | 5,197 |
2023-01-09 | $19.14 | $19.51 | $18.87 | $18.92 | $18.92 | 16,852 |
2023-01-06 | $18.11 | $18.95 | $17.90 | $18.86 | $18.86 | 12,278 |
2023-01-05 | $17.67 | $17.75 | $17.34 | $17.58 | $17.58 | 9,637 |
2023-01-04 | $17.70 | $18.35 | $17.70 | $18.13 | $18.13 | 18,400 |
2023-01-03 | $17.98 | $18.22 | $16.96 | $17.41 | $17.41 | 20,950 |
2022-12-30 | $17.41 | $17.63 | $17.29 | $17.58 | $17.58 | 15,432 |
2022-12-29 | $17.22 | $17.95 | $17.22 | $17.90 | $17.90 | 37,416 |
2022-12-28 | $17.79 | $17.89 | $16.81 | $16.81 | $16.81 | 19,523 |
2022-12-27 | $17.79 | $17.99 | $17.59 | $17.77 | $17.77 | 12,479 |
2022-12-23 | $17.45 | $17.79 | $17.21 | $17.78 | $17.78 | 136,057 |
2022-12-22 | $17.37 | $17.44 | $16.54 | $17.39 | $17.39 | 27,595 |
2022-12-21 | $17.60 | $18.16 | $17.60 | $18.11 | $18.11 | 34,919 |
2022-12-20 | $16.86 | $17.37 | $16.72 | $17.09 | $17.09 | 8,483 |
2022-12-19 | $17.48 | $17.48 | $16.66 | $16.87 | $16.87 | 6,733 |
2022-12-16 | $17.34 | $17.76 | $17.13 | $17.45 | $17.45 | 28,487 |
2022-12-15 | $18.79 | $18.79 | $17.91 | $18.06 | $18.06 | 20,690 |
2022-12-14 | $19.72 | $20.07 | $18.92 | $19.41 | $19.41 | 9,700 |
2022-12-13 | $20.96 | $21.03 | $19.26 | $19.64 | $19.64 | 38,612 |
2022-12-12 | $18.78 | $19.30 | $18.57 | $19.26 | $19.26 | 13,957 |
2022-12-09 | $19.14 | $19.20 | $18.72 | $18.77 | $18.77 | 14,635 |
2022-12-08 | $19.18 | $19.74 | $19.18 | $19.36 | $19.36 | 17,672 |
2022-12-07 | $18.90 | $19.35 | $18.77 | $18.95 | $18.95 | 6,447 |
2022-12-06 | $19.71 | $19.71 | $18.57 | $19.04 | $19.04 | 20,924 |
2022-12-05 | $20.67 | $20.67 | $19.45 | $19.71 | $19.71 | 29,601 |
2022-12-02 | $20.46 | $21.52 | $20.46 | $21.30 | $21.30 | 13,568 |
2022-12-01 | $21.74 | $21.77 | $21.07 | $21.26 | $21.26 | 15,516 |
2022-11-30 | $20.05 | $21.32 | $19.50 | $21.29 | $21.29 | 27,852 |
2022-11-29 | $20.02 | $20.26 | $19.85 | $19.96 | $19.96 | 6,940 |
2022-11-28 | $20.45 | $20.63 | $19.65 | $19.81 | $19.81 | 15,388 |
2022-11-25 | $20.77 | $21.08 | $20.67 | $20.95 | $20.95 | 5,868 |
2022-11-23 | $20.64 | $21.00 | $20.41 | $20.77 | $20.77 | 25,001 |
2022-11-22 | $20.12 | $20.69 | $19.95 | $20.59 | $20.59 | 16,478 |
2022-11-21 | $19.57 | $19.83 | $19.45 | $19.67 | $19.67 | 7,045 |
2022-11-18 | $19.98 | $20.00 | $19.35 | $19.87 | $19.87 | 7,800 |
2022-11-17 | $19.15 | $19.49 | $18.80 | $19.41 | $19.41 | 40,800 |
2022-11-16 | $20.31 | $20.36 | $19.70 | $19.84 | $19.84 | 29,594 |
2022-11-15 | $20.86 | $21.11 | $20.34 | $20.74 | $20.74 | 30,760 |
2022-11-14 | $20.19 | $20.60 | $19.82 | $19.82 | $19.82 | 15,734 |
2022-11-11 | $20.36 | $20.86 | $20.22 | $20.37 | $20.37 | 27,323 |
2022-11-10 | $18.70 | $20.07 | $18.70 | $20.04 | $20.04 | 58,305 |
2022-11-09 | $17.69 | $17.99 | $16.98 | $17.13 | $17.13 | 18,851 |
2022-11-08 | $18.12 | $18.83 | $17.72 | $18.33 | $18.33 | 47,943 |
2022-11-07 | $18.10 | $18.20 | $17.55 | $18.17 | $18.17 | 37,076 |
2022-11-04 | $17.57 | $18.03 | $16.95 | $17.67 | $17.67 | 21,963 |
2022-11-03 | $16.50 | $17.14 | $16.04 | $16.88 | $16.88 | 26,252 |
2022-11-02 | $18.49 | $18.79 | $17.00 | $17.07 | $17.07 | 50,102 |
2022-11-01 | $19.06 | $19.06 | $18.36 | $18.66 | $18.66 | 40,726 |
2022-10-31 | $18.27 | $18.58 | $18.14 | $18.46 | $18.46 | 15,327 |
2022-10-28 | $17.48 | $18.49 | $17.35 | $18.45 | $18.45 | 32,322 |
2022-10-27 | $17.81 | $18.17 | $17.44 | $17.47 | $17.47 | 60,733 |
2022-10-26 | $17.52 | $18.30 | $17.39 | $17.53 | $17.53 | 98,707 |
2022-10-25 | $16.16 | $17.43 | $16.15 | $17.33 | $17.33 | 52,641 |
2022-10-24 | $16.12 | $16.28 | $15.74 | $16.14 | $16.14 | 31,717 |
2022-10-21 | $14.91 | $15.87 | $14.91 | $15.79 | $15.79 | 27,224 |
2022-10-20 | $15.66 | $16.03 | $14.86 | $14.86 | $14.86 | 34,209 |
2022-10-19 | $16.16 | $16.30 | $15.26 | $15.61 | $15.61 | 31,783 |
2022-10-18 | $17.01 | $17.06 | $16.25 | $16.50 | $16.50 | 37,519 |
2022-10-17 | $15.37 | $16.00 | $15.37 | $15.77 | $15.77 | 60,922 |
2022-10-14 | $16.16 | $16.16 | $14.57 | $14.68 | $14.68 | 101,976 |
2022-10-13 | $14.02 | $16.00 | $13.60 | $15.75 | $15.75 | 95,558 |
2022-10-12 | $15.15 | $15.15 | $14.83 | $14.83 | $14.83 | 3,915 |
2022-10-11 | $14.77 | $15.66 | $14.44 | $15.01 | $15.01 | 33,249 |
2022-10-10 | $15.23 | $15.31 | $14.75 | $15.04 | $15.04 | 23,843 |
2022-10-07 | $16.00 | $16.00 | $14.95 | $15.12 | $15.12 | 26,710 |
2022-10-06 | $16.56 | $16.83 | $16.25 | $16.37 | $16.37 | 16,885 |
2022-10-05 | $16.44 | $16.98 | $15.97 | $16.69 | $16.69 | 25,734 |
2022-10-04 | $16.08 | $17.00 | $16.08 | $16.99 | $16.99 | 63,910 |
2022-10-03 | $14.55 | $15.51 | $14.44 | $15.30 | $15.30 | 59,522 |
2022-09-30 | $14.28 | $14.99 | $14.04 | $14.10 | $14.10 | 16,876 |
2022-09-29 | $14.82 | $14.82 | $13.88 | $14.36 | $14.36 | 63,702 |
2022-09-28 | $14.24 | $15.43 | $14.24 | $15.22 | $15.22 | 37,532 |
2022-09-27 | $14.57 | $14.87 | $13.71 | $14.10 | $14.10 | 39,082 |
2022-09-26 | $14.48 | $15.07 | $14.05 | $14.05 | $14.05 | 68,421 |
2022-09-23 | $15.16 | $15.16 | $14.23 | $14.75 | $14.75 | 82,379 |
2022-09-22 | $16.74 | $16.87 | $15.79 | $15.79 | $15.79 | 30,189 |
2022-09-21 | $18.17 | $18.35 | $16.86 | $16.86 | $16.86 | 19,115 |
2022-09-20 | $18.01 | $18.01 | $17.32 | $17.58 | $17.55 | 6,025 |
2022-09-19 | $17.45 | $18.54 | $17.34 | $18.50 | $18.47 | 10,408 |
2022-09-16 | $17.93 | $18.06 | $17.34 | $17.89 | $17.86 | 43,960 |
2022-09-15 | $19.32 | $19.35 | $18.50 | $18.66 | $18.66 | 8,797 |
2022-09-14 | $18.95 | $19.06 | $18.50 | $18.94 | $18.94 | 28,336 |
2022-09-13 | $20.05 | $20.08 | $19.00 | $19.05 | $19.05 | 16,266 |
2022-09-12 | $21.08 | $21.68 | $21.08 | $21.38 | $21.38 | 24,935 |
2022-09-09 | $20.25 | $20.83 | $20.25 | $20.82 | $20.82 | 34,864 |
2022-09-08 | $18.54 | $19.75 | $18.54 | $19.75 | $19.75 | 46,168 |
2022-09-07 | $17.86 | $19.27 | $17.80 | $19.17 | $19.17 | 30,877 |
2022-09-06 | $18.62 | $18.77 | $17.74 | $17.99 | $17.99 | 35,990 |
2022-09-02 | $19.44 | $19.68 | $18.24 | $18.30 | $18.30 | 53,397 |
2022-09-01 | $18.83 | $18.83 | $18.05 | $18.72 | $18.72 | 19,526 |
2022-08-31 | $19.82 | $19.86 | $19.20 | $19.21 | $19.21 | 21,447 |
2022-08-30 | $20.50 | $20.50 | $19.53 | $19.70 | $19.70 | 19,612 |
2022-08-29 | $20.43 | $20.85 | $20.32 | $20.46 | $20.46 | 6,291 |
2022-08-26 | $22.81 | $22.81 | $20.93 | $20.98 | $20.98 | 30,932 |
2022-08-25 | $22.16 | $22.99 | $22.16 | $22.95 | $22.95 | 22,395 |
2022-08-24 | $21.87 | $22.08 | $21.77 | $21.95 | $21.95 | 6,820 |
2022-08-23 | $22.10 | $22.10 | $21.61 | $21.62 | $21.62 | 2,660 |
2022-08-22 | $22.53 | $22.53 | $21.51 | $21.66 | $21.66 | 17,571 |
2022-08-19 | $23.62 | $23.84 | $22.93 | $23.10 | $23.10 | 56,503 |
2022-08-18 | $23.87 | $24.29 | $23.87 | $24.25 | $24.25 | 25,220 |
2022-08-17 | $24.06 | $24.12 | $23.44 | $23.75 | $23.75 | 24,454 |
2022-08-16 | $24.18 | $25.00 | $24.18 | $24.78 | $24.78 | 84,338 |
2022-08-15 | $23.57 | $24.35 | $23.57 | $24.30 | $24.30 | 11,574 |
2022-08-12 | $23.58 | $24.17 | $23.32 | $24.13 | $24.13 | 30,390 |
2022-08-11 | $23.30 | $23.97 | $23.03 | $23.12 | $23.12 | 13,311 |
2022-08-10 | $22.32 | $22.78 | $22.24 | $22.71 | $22.71 | 44,510 |
2022-08-09 | $21.62 | $21.63 | $20.97 | $21.11 | $21.11 | 21,327 |
2022-08-08 | $21.65 | $22.30 | $21.65 | $21.69 | $21.69 | 14,635 |
2022-08-05 | $20.67 | $21.33 | $20.19 | $21.32 | $21.32 | 41,120 |
2022-08-04 | $21.12 | $21.24 | $20.90 | $20.97 | $20.97 | 25,725 |
2022-08-03 | $21.12 | $21.59 | $20.97 | $21.48 | $21.48 | 15,120 |
2022-08-02 | $21.18 | $21.52 | $20.89 | $20.94 | $20.94 | 26,654 |
2022-08-01 | $21.12 | $21.81 | $20.97 | $21.52 | $21.52 | 23,842 |
2022-07-29 | $21.29 | $21.72 | $21.03 | $21.62 | $21.62 | 18,991 |
2022-07-28 | $20.06 | $20.78 | $19.83 | $20.73 | $20.73 | 40,959 |
2022-07-27 | $18.98 | $20.00 | $18.98 | $19.79 | $19.79 | 25,971 |
2022-07-26 | $18.81 | $18.98 | $18.58 | $18.72 | $18.72 | 48,665 |
2022-07-25 | $18.73 | $19.09 | $18.73 | $19.09 | $19.09 | 34,933 |
2022-07-22 | $19.32 | $19.39 | $18.51 | $18.73 | $18.73 | 7,875 |
2022-07-21 | $18.58 | $19.25 | $18.48 | $19.15 | $19.15 | 38,226 |
2022-07-20 | $18.15 | $18.89 | $17.98 | $18.87 | $18.87 | 89,703 |
2022-07-19 | $17.23 | $18.27 | $17.23 | $18.23 | $18.23 | 47,815 |
2022-07-18 | $17.28 | $17.44 | $16.61 | $16.63 | $16.63 | 24,695 |
2022-07-15 | $16.19 | $16.71 | $15.99 | $16.70 | $16.70 | 49,865 |
2022-07-14 | $15.60 | $15.82 | $15.17 | $15.75 | $15.75 | 25,843 |
2022-07-13 | $15.72 | $16.53 | $15.71 | $16.31 | $16.31 | 55,920 |
2022-07-12 | $16.83 | $17.04 | $16.26 | $16.47 | $16.47 | 30,683 |
2022-07-11 | $16.83 | $16.83 | $16.48 | $16.50 | $16.50 | 13,524 |
2022-07-08 | $16.89 | $17.50 | $16.86 | $17.09 | $17.09 | 6,106 |
2022-07-07 | $16.58 | $17.32 | $16.58 | $17.26 | $17.26 | 12,718 |
2022-07-06 | $16.57 | $16.57 | $15.85 | $16.23 | $16.23 | 6,329 |
2022-07-05 | $16.05 | $16.61 | $15.20 | $16.61 | $16.61 | 17,158 |
2022-07-01 | $16.09 | $16.59 | $15.80 | $16.59 | $16.59 | 36,660 |
2022-06-30 | $15.75 | $16.36 | $15.75 | $16.02 | $16.02 | 3,226 |
2022-06-29 | $16.93 | $16.93 | $16.28 | $16.50 | $16.50 | 7,986 |
2022-06-28 | $18.20 | $18.43 | $16.94 | $16.95 | $16.95 | 19,013 |
2022-06-27 | $17.72 | $17.99 | $17.32 | $17.70 | $17.70 | 13,603 |
2022-06-24 | $16.34 | $17.52 | $16.34 | $17.46 | $17.46 | 44,315 |
2022-06-23 | $15.82 | $15.85 | $15.20 | $15.81 | $15.81 | 14,136 |
2022-06-22 | $15.16 | $15.87 | $15.00 | $15.57 | $15.57 | 44,531 |
2022-06-21 | $15.87 | $16.14 | $15.58 | $15.72 | $15.71 | 36,787 |
2022-06-17 | $15.38 | $15.48 | $14.62 | $15.11 | $15.10 | 32,452 |
2022-06-16 | $16.29 | $16.29 | $14.47 | $14.76 | $14.75 | 53,153 |
2022-06-15 | $17.00 | $17.42 | $16.78 | $17.22 | $17.20 | 55,383 |
2022-06-14 | $16.98 | $17.05 | $16.20 | $16.60 | $16.59 | 19,843 |
2022-06-13 | $18.24 | $18.24 | $16.60 | $16.86 | $16.85 | 30,730 |
2022-06-10 | $20.41 | $20.41 | $19.40 | $19.51 | $19.49 | 25,383 |
2022-06-09 | $22.37 | $22.37 | $21.18 | $21.18 | $21.16 | 12,253 |
2022-06-08 | $23.44 | $23.48 | $22.47 | $22.51 | $22.49 | 18,201 |
2022-06-07 | $22.31 | $23.86 | $22.31 | $23.86 | $23.84 | 9,686 |
2022-06-06 | $23.11 | $23.72 | $22.73 | $23.02 | $23.00 | 18,719 |
2022-06-03 | $22.68 | $22.84 | $22.38 | $22.62 | $22.60 | 9,675 |
2022-06-02 | $22.20 | $23.40 | $21.99 | $23.37 | $23.35 | 19,030 |
2022-06-01 | $22.62 | $22.74 | $21.13 | $21.96 | $21.94 | 16,496 |
2022-05-31 | $22.91 | $22.91 | $22.06 | $22.46 | $22.44 | 27,101 |
2022-05-27 | $22.15 | $23.14 | $22.13 | $23.13 | $23.11 | 32,294 |
2022-05-26 | $20.60 | $21.84 | $20.60 | $21.64 | $21.62 | 30,254 |
2022-05-25 | $19.29 | $20.46 | $19.29 | $20.24 | $20.22 | 22,780 |
2022-05-24 | $19.32 | $19.36 | $18.20 | $19.07 | $19.05 | 14,477 |
2022-05-23 | $19.74 | $20.04 | $19.06 | $19.86 | $19.84 | 39,556 |
2022-05-20 | $20.04 | $20.09 | $18.00 | $19.24 | $19.22 | 34,835 |
2022-05-19 | $19.00 | $19.95 | $19.00 | $19.45 | $19.43 | 40,734 |
2022-05-18 | $21.05 | $21.24 | $19.35 | $19.45 | $19.43 | 81,885 |
2022-05-17 | $21.49 | $22.02 | $21.11 | $21.96 | $21.94 | 36,001 |
2022-05-16 | $20.34 | $20.66 | $19.79 | $20.18 | $20.16 | 16,579 |
2022-05-13 | $19.68 | $20.88 | $19.68 | $20.53 | $20.51 | 19,091 |
2022-05-12 | $18.00 | $19.35 | $17.99 | $18.97 | $18.95 | 111,728 |
2022-05-11 | $19.54 | $20.53 | $18.46 | $18.51 | $18.49 | 14,402 |
2022-05-10 | $20.53 | $20.53 | $18.83 | $19.57 | $19.55 | 12,273 |
2022-05-09 | $20.90 | $21.00 | $19.46 | $19.67 | $19.65 | 27,441 |
2022-05-06 | $22.25 | $22.64 | $21.28 | $21.93 | $21.91 | 23,661 |
2022-05-05 | $24.73 | $24.84 | $22.30 | $22.72 | $22.70 | 14,919 |
2022-05-04 | $23.96 | $25.73 | $23.53 | $25.68 | $25.66 | 11,164 |
2022-05-03 | $22.99 | $24.00 | $22.99 | $23.76 | $23.74 | 13,391 |
2022-05-02 | $22.59 | $23.35 | $21.53 | $23.03 | $23.01 | 18,634 |
2022-04-29 | $24.49 | $25.00 | $22.56 | $22.59 | $22.57 | 20,844 |
2022-04-28 | $23.98 | $24.89 | $22.80 | $24.62 | $24.59 | 29,323 |
2022-04-27 | $23.48 | $23.96 | $23.28 | $23.37 | $23.35 | 9,638 |
2022-04-26 | $25.09 | $25.09 | $23.30 | $23.33 | $23.31 | 24,409 |
2022-04-25 | $24.66 | $25.57 | $23.61 | $25.51 | $25.49 | 110,517 |
2022-04-22 | $27.36 | $27.36 | $25.17 | $25.17 | $25.15 | 24,972 |
2022-04-21 | $29.40 | $29.92 | $27.14 | $27.36 | $27.34 | 17,419 |
2022-04-20 | $28.58 | $29.30 | $28.58 | $28.96 | $28.93 | 13,325 |
2022-04-19 | $26.89 | $28.33 | $26.89 | $28.25 | $28.23 | 7,422 |
2022-04-18 | $26.62 | $26.81 | $26.40 | $26.40 | $26.38 | 4,878 |
2022-04-14 | $27.45 | $27.51 | $26.65 | $26.65 | $26.63 | 6,737 |
2022-04-13 | $25.97 | $27.15 | $25.97 | $27.08 | $27.06 | 14,974 |
2022-04-12 | $26.36 | $27.32 | $25.80 | $25.86 | $25.84 | 13,837 |
2022-04-11 | $26.09 | $26.64 | $25.93 | $25.97 | $25.95 | 8,457 |
2022-04-08 | $26.36 | $26.95 | $26.02 | $26.31 | $26.29 | 8,019 |
2022-04-07 | $26.58 | $26.59 | $25.38 | $26.35 | $26.33 | 16,641 |
2022-04-06 | $26.83 | $26.89 | $26.00 | $26.49 | $26.47 | 27,185 |
2022-04-05 | $29.06 | $29.36 | $27.44 | $27.49 | $27.47 | 21,684 |
2022-04-04 | $29.42 | $29.42 | $28.83 | $29.01 | $28.98 | 12,641 |
2022-04-01 | $29.45 | $29.52 | $28.58 | $29.26 | $29.23 | 5,620 |
2022-03-31 | $29.97 | $30.18 | $28.75 | $28.86 | $28.83 | 35,527 |
2022-03-30 | $31.13 | $31.13 | $29.84 | $29.93 | $29.90 | 12,902 |
2022-03-29 | $29.86 | $31.61 | $29.86 | $31.34 | $31.31 | 16,157 |
2022-03-28 | $29.42 | $29.51 | $28.51 | $29.51 | $29.48 | 15,383 |
2022-03-25 | $28.90 | $29.42 | $28.73 | $29.37 | $29.34 | 9,672 |
2022-03-24 | $27.95 | $28.76 | $27.95 | $28.75 | $28.72 | 9,604 |
2022-03-23 | $28.70 | $28.89 | $27.85 | $27.86 | $27.84 | 12,971 |
2022-03-22 | $29.19 | $29.94 | $29.19 | $29.51 | $29.47 | 10,608 |
2022-03-21 | $29.76 | $29.76 | $28.51 | $28.86 | $28.82 | 7,060 |
2022-03-18 | $27.89 | $29.33 | $27.89 | $29.22 | $29.18 | 24,118 |
2022-03-17 | $27.50 | $28.57 | $27.50 | $28.49 | $28.45 | 39,950 |
2022-03-16 | $26.16 | $27.72 | $25.88 | $27.69 | $27.66 | 27,969 |
2022-03-15 | $24.53 | $25.51 | $24.53 | $25.51 | $25.48 | 17,185 |
2022-03-14 | $25.61 | $25.70 | $24.25 | $24.40 | $24.37 | 21,159 |
2022-03-11 | $26.20 | $26.45 | $25.11 | $25.11 | $25.08 | 25,202 |
2022-03-10 | $25.02 | $25.91 | $24.86 | $25.84 | $25.81 | 9,630 |
2022-03-09 | $25.03 | $26.25 | $25.03 | $25.88 | $25.85 | 29,656 |
2022-03-08 | $23.63 | $25.50 | $23.36 | $23.89 | $23.86 | 19,168 |
2022-03-07 | $26.51 | $26.51 | $23.63 | $23.67 | $23.64 | 35,678 |
2022-03-04 | $27.01 | $27.08 | $25.85 | $26.61 | $26.58 | 35,816 |
2022-03-03 | $28.89 | $29.00 | $27.50 | $27.96 | $27.93 | 19,910 |
2022-03-02 | $26.97 | $28.95 | $26.97 | $28.63 | $28.59 | 30,301 |
2022-03-01 | $27.90 | $28.09 | $26.00 | $26.56 | $26.53 | 12,050 |
2022-02-28 | $27.51 | $28.53 | $27.20 | $28.18 | $28.14 | 27,438 |
2022-02-25 | $26.30 | $28.20 | $26.16 | $28.12 | $28.08 | 37,958 |
2022-02-24 | $23.21 | $26.08 | $23.00 | $25.89 | $25.86 | 34,600 |
2022-02-23 | $26.76 | $26.80 | $24.85 | $24.94 | $24.91 | 28,840 |
2022-02-22 | $26.97 | $27.45 | $25.82 | $26.20 | $26.17 | 25,272 |
2022-02-18 | $27.80 | $28.28 | $27.26 | $27.31 | $27.28 | 11,420 |
2022-02-17 | $28.80 | $29.09 | $27.66 | $27.79 | $27.76 | 26,003 |
2022-02-16 | $29.29 | $29.77 | $28.84 | $29.61 | $29.57 | 7,609 |
2022-02-15 | $28.60 | $29.52 | $28.45 | $29.36 | $29.32 | 9,504 |
2022-02-14 | $27.73 | $28.41 | $27.11 | $27.58 | $27.55 | 41,012 |
2022-02-11 | $29.25 | $29.74 | $27.49 | $27.82 | $27.79 | 32,986 |
2022-02-10 | $29.05 | $31.18 | $28.60 | $29.07 | $29.03 | 16,138 |
2022-02-09 | $29.45 | $30.34 | $29.45 | $30.28 | $30.24 | 19,059 |
2022-02-08 | $27.26 | $28.79 | $27.26 | $28.75 | $28.71 | 31,543 |
2022-02-07 | $27.19 | $27.74 | $27.05 | $27.17 | $27.14 | 16,240 |
2022-02-04 | $26.75 | $27.75 | $26.13 | $27.24 | $27.21 | 13,343 |
2022-02-03 | $27.76 | $28.29 | $27.00 | $27.08 | $27.05 | 8,728 |
2022-02-02 | $28.60 | $28.79 | $27.85 | $28.42 | $28.38 | 16,663 |
2022-02-01 | $27.97 | $28.50 | $26.81 | $28.48 | $28.44 | 27,722 |
2022-01-31 | $25.47 | $27.61 | $25.47 | $27.61 | $27.58 | 21,900 |
2022-01-28 | $24.01 | $25.88 | $23.50 | $25.85 | $25.82 | 32,635 |
2022-01-27 | $26.25 | $26.85 | $24.19 | $24.51 | $24.48 | 51,231 |
2022-01-26 | $27.18 | $28.15 | $24.91 | $25.64 | $25.61 | 27,512 |
2022-01-25 | $26.99 | $27.27 | $24.99 | $26.41 | $26.38 | 45,761 |
2022-01-24 | $25.61 | $27.98 | $24.30 | $27.98 | $27.95 | 45,499 |
2022-01-21 | $27.48 | $28.29 | $26.48 | $26.49 | $26.46 | 93,760 |
2022-01-20 | $29.75 | $31.02 | $27.85 | $27.99 | $27.96 | 31,168 |
2022-01-19 | $31.04 | $31.41 | $29.44 | $29.52 | $29.48 | 22,808 |
2022-01-18 | $32.18 | $32.18 | $30.72 | $30.78 | $30.74 | 31,905 |
2022-01-14 | $32.42 | $32.82 | $31.50 | $32.79 | $32.75 | 16,695 |
2022-01-13 | $33.60 | $34.30 | $33.06 | $33.06 | $33.02 | 24,203 |
2022-01-12 | $33.98 | $34.33 | $32.82 | $33.33 | $33.29 | 8,447 |
2022-01-11 | $32.94 | $33.63 | $32.00 | $33.63 | $33.59 | 16,724 |
2022-01-10 | $32.50 | $32.81 | $31.18 | $32.81 | $32.77 | 30,263 |
2022-01-07 | $33.50 | $33.72 | $32.85 | $33.23 | $33.19 | 28,291 |
2022-01-06 | $33.57 | $34.67 | $32.92 | $33.95 | $33.91 | 37,344 |
2022-01-05 | $36.05 | $36.33 | $33.46 | $33.55 | $33.51 | 35,281 |
2022-01-04 | $35.59 | $36.45 | $35.59 | $35.90 | $35.86 | 21,005 |
2022-01-03 | $35.43 | $36.06 | $34.81 | $35.32 | $35.28 | 27,488 |
2021-12-31 | $35.06 | $35.58 | $34.89 | $35.05 | $35.01 | 20,103 |
2021-12-30 | $35.62 | $36.08 | $35.03 | $35.03 | $34.99 | 28,978 |
2021-12-29 | $34.85 | $35.40 | $34.79 | $35.28 | $35.24 | 24,170 |
2021-12-28 | $34.90 | $35.51 | $34.40 | $34.64 | $34.60 | 37,647 |
2021-12-27 | $33.43 | $34.70 | $33.29 | $34.70 | $34.66 | 26,441 |
2021-12-23 | $33.00 | $33.56 | $33.00 | $33.43 | $33.39 | 17,487 |
2021-12-22 | $31.98 | $32.77 | $31.97 | $32.75 | $32.69 | 20,461 |
2021-12-21 | $30.55 | $31.89 | $30.55 | $31.89 | $31.83 | 44,166 |
2021-12-20 | $29.91 | $30.02 | $28.30 | $29.51 | $29.45 | 56,960 |
2021-12-17 | $31.01 | $31.88 | $30.17 | $31.15 | $31.09 | 21,145 |
2021-12-16 | $33.24 | $33.37 | $31.01 | $31.31 | $31.25 | 47,974 |
2021-12-15 | $31.85 | $32.48 | $30.70 | $32.48 | $32.42 | 25,040 |
2021-12-14 | $31.78 | $32.36 | $31.14 | $31.48 | $31.42 | 18,247 |
2021-12-13 | $32.92 | $32.92 | $31.72 | $31.96 | $31.90 | 32,456 |
2021-12-10 | $33.33 | $33.52 | $32.16 | $32.90 | $32.84 | 13,824 |
2021-12-09 | $34.04 | $34.16 | $32.98 | $32.98 | $32.92 | 23,589 |
2021-12-08 | $34.16 | $34.53 | $33.78 | $34.42 | $34.35 | 26,541 |
2021-12-07 | $33.39 | $34.63 | $33.39 | $33.76 | $33.70 | 29,637 |
2021-12-06 | $30.92 | $32.79 | $30.55 | $32.17 | $32.11 | 47,927 |
2021-12-03 | $32.14 | $32.14 | $29.64 | $30.44 | $30.38 | 46,130 |
2021-12-02 | $29.54 | $31.77 | $29.54 | $31.53 | $31.47 | 22,143 |
2021-12-01 | $32.33 | $33.00 | $29.21 | $29.24 | $29.18 | 58,533 |
2021-11-30 | $32.70 | $32.70 | $30.61 | $30.77 | $30.71 | 44,083 |
2021-11-29 | $34.41 | $34.41 | $33.00 | $33.28 | $33.22 | 16,148 |
2021-11-26 | $34.05 | $34.38 | $32.40 | $33.29 | $33.23 | 65,115 |
2021-11-24 | $36.28 | $36.81 | $35.66 | $36.70 | $36.63 | 13,115 |
2021-11-23 | $36.87 | $36.98 | $36.02 | $36.76 | $36.69 | 20,515 |
2021-11-22 | $37.44 | $37.96 | $36.91 | $36.91 | $36.84 | 20,115 |
2021-11-19 | $36.67 | $37.12 | $36.62 | $36.66 | $36.59 | 14,530 |
2021-11-18 | $37.60 | $37.60 | $36.65 | $37.10 | $37.03 | 5,823 |
2021-11-17 | $37.60 | $37.70 | $36.88 | $37.40 | $37.33 | 9,791 |
2021-11-16 | $38.13 | $38.81 | $38.13 | $38.28 | $38.21 | 5,812 |
2021-11-15 | $38.28 | $38.29 | $37.87 | $38.07 | $38.00 | 10,477 |
2021-11-12 | $37.72 | $38.01 | $37.56 | $37.91 | $37.84 | 16,382 |
2021-11-11 | $37.06 | $37.74 | $37.06 | $37.46 | $37.39 | 6,484 |
2021-11-10 | $37.64 | $38.12 | $36.55 | $36.93 | $36.86 | 28,598 |
2021-11-09 | $38.13 | $38.34 | $37.59 | $37.98 | $37.91 | 23,911 |
2021-11-08 | $38.84 | $38.86 | $37.90 | $38.12 | $38.05 | 54,476 |
2021-11-05 | $37.92 | $38.67 | $37.50 | $37.98 | $37.91 | 26,761 |
2021-11-04 | $37.72 | $38.12 | $36.83 | $37.09 | $37.02 | 44,330 |
2021-11-03 | $36.07 | $37.78 | $36.00 | $37.35 | $37.27 | 30,202 |
2021-11-02 | $35.87 | $36.18 | $35.60 | $36.12 | $36.05 | 7,332 |
2021-11-01 | $34.38 | $36.00 | $34.38 | $35.96 | $35.89 | 53,063 |
2021-10-29 | $33.67 | $34.35 | $33.50 | $33.87 | $33.81 | 11,195 |
2021-10-28 | $32.64 | $33.77 | $32.64 | $33.75 | $33.69 | 12,375 |
2021-10-27 | $33.79 | $33.80 | $32.28 | $32.28 | $32.22 | 14,760 |
2021-10-26 | $34.59 | $34.66 | $33.83 | $33.83 | $33.77 | 7,212 |
2021-10-25 | $34.13 | $34.81 | $34.00 | $34.46 | $34.39 | 21,116 |
2021-10-22 | $33.78 | $34.44 | $33.50 | $33.94 | $33.88 | 21,611 |
2021-10-21 | $33.41 | $33.86 | $33.35 | $33.86 | $33.80 | 43,849 |
2021-10-20 | $32.94 | $33.72 | $32.94 | $33.51 | $33.45 | 4,912 |
2021-10-19 | $32.93 | $32.99 | $32.57 | $32.79 | $32.73 | 14,890 |
2021-10-18 | $31.88 | $32.58 | $31.70 | $32.47 | $32.41 | 14,853 |
2021-10-15 | $32.93 | $33.29 | $32.25 | $32.28 | $32.22 | 16,519 |
2021-10-14 | $31.51 | $32.22 | $31.51 | $32.19 | $32.13 | 13,930 |
2021-10-13 | $30.36 | $30.59 | $29.76 | $30.59 | $30.54 | 11,045 |
2021-10-12 | $29.95 | $30.61 | $29.95 | $30.28 | $30.22 | 3,432 |
2021-10-11 | $30.32 | $31.05 | $29.80 | $29.82 | $29.76 | 12,880 |
2021-10-08 | $30.95 | $31.02 | $30.32 | $30.32 | $30.27 | 7,531 |
2021-10-07 | $30.09 | $31.27 | $30.09 | $30.79 | $30.73 | 12,978 |
2021-10-06 | $28.84 | $29.51 | $28.09 | $29.49 | $29.43 | 17,314 |
2021-10-05 | $29.91 | $30.31 | $29.50 | $29.69 | $29.63 | 9,472 |
2021-10-04 | $30.05 | $30.25 | $29.28 | $29.55 | $29.49 | 8,383 |
2021-10-01 | $29.23 | $30.50 | $28.60 | $30.02 | $29.96 | 16,733 |
2021-09-30 | $30.53 | $30.53 | $28.71 | $28.71 | $28.66 | 19,735 |
2021-09-29 | $30.27 | $30.45 | $29.80 | $30.03 | $29.98 | 15,028 |
2021-09-28 | $31.07 | $31.13 | $30.02 | $30.02 | $29.96 | 47,156 |
2021-09-27 | $30.89 | $31.92 | $30.89 | $31.51 | $31.45 | 11,147 |
2021-09-24 | $30.40 | $30.96 | $30.20 | $30.67 | $30.61 | 15,329 |
2021-09-23 | $30.11 | $31.29 | $30.07 | $30.87 | $30.81 | 29,165 |
2021-09-22 | $28.95 | $30.09 | $28.95 | $29.54 | $29.48 | 23,403 |
2021-09-21 | $29.30 | $29.30 | $28.10 | $28.49 | $28.44 | 15,219 |
2021-09-20 | $28.38 | $28.72 | $27.41 | $28.58 | $28.53 | 62,304 |
2021-09-17 | $30.41 | $30.47 | $29.80 | $30.02 | $29.96 | 30,187 |
2021-09-16 | $30.76 | $31.11 | $30.45 | $30.67 | $30.61 | 5,656 |
2021-09-15 | $29.84 | $30.88 | $29.84 | $30.82 | $30.76 | 30,191 |
2021-09-14 | $31.15 | $31.15 | $29.63 | $29.78 | $29.73 | 30,669 |
2021-09-13 | $31.06 | $31.09 | $30.22 | $30.83 | $30.77 | 29,417 |
2021-09-10 | $31.71 | $31.71 | $30.32 | $30.34 | $30.28 | 42,611 |
2021-09-09 | $31.31 | $31.94 | $31.21 | $31.21 | $31.15 | 14,927 |
2021-09-08 | $31.52 | $31.61 | $30.90 | $31.35 | $31.29 | 10,343 |
2021-09-07 | $32.74 | $32.74 | $31.68 | $31.76 | $31.70 | 13,138 |
2021-09-03 | $33.09 | $33.21 | $32.69 | $32.90 | $32.84 | 58,230 |
2021-09-02 | $33.21 | $33.56 | $33.01 | $33.32 | $33.26 | 16,001 |
2021-09-01 | $32.70 | $33.19 | $32.35 | $32.89 | $32.83 | 12,138 |
2021-08-31 | $32.81 | $32.91 | $32.31 | $32.58 | $32.52 | 15,285 |
2021-08-30 | $33.39 | $33.39 | $32.80 | $32.84 | $32.78 | 15,176 |
2021-08-27 | $31.48 | $33.29 | $31.48 | $33.12 | $33.06 | 71,891 |
2021-08-26 | $32.21 | $32.21 | $31.25 | $31.33 | $31.27 | 16,931 |
2021-08-25 | $31.69 | $32.69 | $31.69 | $32.24 | $32.18 | 14,704 |
2021-08-24 | $31.06 | $31.77 | $31.06 | $31.67 | $31.61 | 12,308 |
2021-08-23 | $30.57 | $30.93 | $30.55 | $30.75 | $30.69 | 8,809 |
2021-08-20 | $29.08 | $30.01 | $29.08 | $30.01 | $29.95 | 9,897 |
2021-08-19 | $29.00 | $29.60 | $28.67 | $29.00 | $28.94 | 25,885 |
2021-08-18 | $30.33 | $30.78 | $29.63 | $29.65 | $29.59 | 11,072 |
2021-08-17 | $30.88 | $30.88 | $29.60 | $30.59 | $30.53 | 88,506 |
2021-08-16 | $31.44 | $31.75 | $30.89 | $31.65 | $31.59 | 5,044 |
2021-08-13 | $32.05 | $32.09 | $31.77 | $31.88 | $31.82 | 18,261 |
2021-08-12 | $32.24 | $32.24 | $31.84 | $32.13 | $32.07 | 6,954 |
2021-08-11 | $31.52 | $32.22 | $31.39 | $32.22 | $32.16 | 22,322 |
2021-08-10 | $31.21 | $31.72 | $31.21 | $31.44 | $31.38 | 7,238 |
2021-08-09 | $31.16 | $31.45 | $30.97 | $31.11 | $31.05 | 35,279 |
2021-08-06 | $31.51 | $31.79 | $31.26 | $31.44 | $31.38 | 60,320 |
2021-08-05 | $30.89 | $31.14 | $30.64 | $31.05 | $30.99 | 20,302 |
2021-08-04 | $30.66 | $30.66 | $30.14 | $30.14 | $30.08 | 5,886 |
2021-08-03 | $30.78 | $31.09 | $29.89 | $31.08 | $31.02 | 10,439 |
2021-08-02 | $31.35 | $32.25 | $30.50 | $30.55 | $30.49 | 35,327 |
2021-07-30 | $30.61 | $31.66 | $30.61 | $30.86 | $30.80 | 19,950 |
2021-07-29 | $30.75 | $31.55 | $30.65 | $31.04 | $30.98 | 29,812 |
2021-07-28 | $29.77 | $30.60 | $29.25 | $30.15 | $30.09 | 12,990 |
2021-07-27 | $28.96 | $29.51 | $28.92 | $29.50 | $29.44 | 13,519 |
2021-07-26 | $29.88 | $30.24 | $29.75 | $29.99 | $29.93 | 22,277 |
2021-07-23 | $29.51 | $29.90 | $29.12 | $29.83 | $29.77 | 17,043 |
2021-07-22 | $29.91 | $29.91 | $28.95 | $29.13 | $29.07 | 42,826 |
2021-07-21 | $29.51 | $30.35 | $29.51 | $30.01 | $29.95 | 21,361 |
2021-07-20 | $26.82 | $29.29 | $26.82 | $28.93 | $28.87 | 64,454 |
2021-07-19 | $26.70 | $27.27 | $25.93 | $26.69 | $26.64 | 87,156 |
2021-07-16 | $29.85 | $29.85 | $28.14 | $28.19 | $28.14 | 27,600 |
2021-07-15 | $29.01 | $29.54 | $28.57 | $29.27 | $29.21 | 14,035 |
2021-07-14 | $30.45 | $30.50 | $29.47 | $29.55 | $29.49 | 10,853 |
2021-07-13 | $31.00 | $31.05 | $30.05 | $30.05 | $29.99 | 21,252 |
2021-07-12 | $30.83 | $31.52 | $30.72 | $31.50 | $31.44 | 14,200 |
2021-07-09 | $30.11 | $31.19 | $30.11 | $31.18 | $31.12 | 19,608 |
2021-07-08 | $28.92 | $30.08 | $28.32 | $29.35 | $29.29 | 34,354 |
2021-07-07 | $30.34 | $30.69 | $29.70 | $30.48 | $30.42 | 25,796 |
2021-07-06 | $31.43 | $31.43 | $29.60 | $30.38 | $30.32 | 26,211 |
2021-07-02 | $31.98 | $31.98 | $31.15 | $31.43 | $31.37 | 11,936 |
2021-07-01 | $31.28 | $31.91 | $31.24 | $31.74 | $31.68 | 37,173 |
2021-06-30 | $30.69 | $31.07 | $30.69 | $30.95 | $30.89 | 55,463 |
2021-06-29 | $31.26 | $31.44 | $30.84 | $30.88 | $30.82 | 10,793 |
2021-06-28 | $32.04 | $32.04 | $30.64 | $31.02 | $30.96 | 21,117 |
2021-06-25 | $31.30 | $32.03 | $31.30 | $32.01 | $31.95 | 73,259 |
2021-06-24 | $30.93 | $31.18 | $30.49 | $31.14 | $31.08 | 35,886 |
2021-06-23 | $30.33 | $30.68 | $30.28 | $30.30 | $30.24 | 25,374 |
2021-06-22 | $30.07 | $30.40 | $29.45 | $30.16 | $30.11 | 20,139 |
2021-06-21 | $28.73 | $30.17 | $28.73 | $30.07 | $30.01 | 25,891 |
2021-06-18 | $28.91 | $29.30 | $28.08 | $28.17 | $28.12 | 91,706 |
2021-06-17 | $31.22 | $31.35 | $29.25 | $29.93 | $29.87 | 74,996 |
2021-06-16 | $31.85 | $31.85 | $30.88 | $31.43 | $31.37 | 19,295 |
2021-06-15 | $32.19 | $32.22 | $31.42 | $32.03 | $31.97 | 29,530 |
2021-06-14 | $33.05 | $33.05 | $31.80 | $32.13 | $32.07 | 26,068 |
2021-06-11 | $32.83 | $32.91 | $32.53 | $32.91 | $32.85 | 7,673 |
2021-06-10 | $32.86 | $32.96 | $32.00 | $32.26 | $32.20 | 20,509 |
2021-06-09 | $33.15 | $33.15 | $32.29 | $32.33 | $32.27 | 16,308 |
2021-06-08 | $32.30 | $33.06 | $31.85 | $32.89 | $32.83 | 12,376 |
2021-06-07 | $32.54 | $32.54 | $31.89 | $32.10 | $32.04 | 23,773 |
2021-06-04 | $32.11 | $32.15 | $31.68 | $32.15 | $32.09 | 7,608 |
2021-06-03 | $31.67 | $31.83 | $31.11 | $31.67 | $31.61 | 13,398 |
2021-06-02 | $32.84 | $32.84 | $32.00 | $32.19 | $32.13 | 12,595 |
2021-06-01 | $32.84 | $32.87 | $32.28 | $32.70 | $32.64 | 21,684 |
2021-05-28 | $32.65 | $32.65 | $31.75 | $32.14 | $32.07 | 35,622 |
2021-05-27 | $31.93 | $32.35 | $31.88 | $32.11 | $32.05 | 29,703 |
2021-05-26 | $30.99 | $31.51 | $30.86 | $31.46 | $31.40 | 12,907 |
2021-05-25 | $31.90 | $31.90 | $30.50 | $30.62 | $30.56 | 46,250 |
2021-05-24 | $156.58 | $156.67 | $156.17 | $156.67 | $31.27 | 22,210 |
2021-05-21 | $157.76 | $157.76 | $153.80 | $154.32 | $30.81 | 12,105 |
2021-05-20 | $151.16 | $153.60 | $150.75 | $152.86 | $30.51 | 21,830 |
2021-05-19 | $147.78 | $151.29 | $143.88 | $151.29 | $30.20 | 59,585 |
2021-05-18 | $159.38 | $159.51 | $154.75 | $154.75 | $30.89 | 26,485 |
2021-05-17 | $159.27 | $159.53 | $156.51 | $159.39 | $31.82 | 23,915 |
2021-05-14 | $156.32 | $160.35 | $154.47 | $160.20 | $31.98 | 43,520 |
2021-05-13 | $145.29 | $153.60 | $145.29 | $152.22 | $30.39 | 63,800 |
2021-05-12 | $157.18 | $157.32 | $143.66 | $144.47 | $28.84 | 119,860 |
2021-05-11 | $154.15 | $161.17 | $153.95 | $158.74 | $31.69 | 72,155 |
2021-05-10 | $168.79 | $170.73 | $163.63 | $163.63 | $32.66 | 31,120 |
2021-05-07 | $163.33 | $169.35 | $162.43 | $169.32 | $33.80 | 67,315 |
2021-05-06 | $162.65 | $163.42 | $157.95 | $163.42 | $32.62 | 31,295 |
2021-05-05 | $160.90 | $163.16 | $158.95 | $161.16 | $32.17 | 18,000 |
2021-05-04 | $161.94 | $162.04 | $158.09 | $162.04 | $32.35 | 46,430 |
2021-05-03 | $165.84 | $166.99 | $163.00 | $164.07 | $32.75 | 52,010 |
2021-04-30 | $164.96 | $166.37 | $161.18 | $161.55 | $32.25 | 89,290 |
2021-04-29 | $171.20 | $171.34 | $165.37 | $167.85 | $33.51 | 49,435 |
2021-04-28 | $168.08 | $169.07 | $167.43 | $167.71 | $33.48 | 37,825 |
2021-04-27 | $168.61 | $169.33 | $166.53 | $168.08 | $33.55 | 24,680 |
2021-04-26 | $167.65 | $168.67 | $166.87 | $167.35 | $33.41 | 34,360 |
2021-04-23 | $159.67 | $166.63 | $159.67 | $165.02 | $32.94 | 53,310 |
2021-04-22 | $159.52 | $163.00 | $157.61 | $157.61 | $31.46 | 54,110 |
2021-04-21 | $154.69 | $159.16 | $154.69 | $158.87 | $31.71 | 30,720 |
2021-04-20 | $156.90 | $157.93 | $148.42 | $151.06 | $30.15 | 41,940 |
2021-04-19 | $160.66 | $161.12 | $156.50 | $157.77 | $31.49 | 18,965 |
2021-04-16 | $159.71 | $162.24 | $159.71 | $161.32 | $32.20 | 42,900 |
2021-04-15 | $157.85 | $157.85 | $153.94 | $156.98 | $31.34 | 14,785 |
2021-04-14 | $154.40 | $156.77 | $153.54 | $153.74 | $30.69 | 66,270 |
2021-04-13 | $153.53 | $153.53 | $150.02 | $151.93 | $30.33 | 36,645 |
2021-04-12 | $151.99 | $153.75 | $151.99 | $153.75 | $30.69 | 20,165 |
2021-04-09 | $149.37 | $152.33 | $149.37 | $152.27 | $30.40 | 31,405 |
2021-04-08 | $149.49 | $150.27 | $145.69 | $150.27 | $30.00 | 25,415 |
2021-04-07 | $151.35 | $151.35 | $146.91 | $148.61 | $29.67 | 37,970 |
2021-04-06 | $153.00 | $154.70 | $151.87 | $151.87 | $30.32 | 31,955 |
2021-04-05 | $152.45 | $152.45 | $150.13 | $151.34 | $30.21 | 38,915 |
2021-04-01 | $145.42 | $148.51 | $145.42 | $148.51 | $29.65 | 15,605 |
2021-03-31 | $145.47 | $145.79 | $143.03 | $143.03 | $28.55 | 25,855 |
2021-03-30 | $137.25 | $142.04 | $137.25 | $142.04 | $28.35 | 16,300 |
2021-03-29 | $142.46 | $146.00 | $137.48 | $137.48 | $27.44 | 25,260 |
2021-03-26 | $137.24 | $144.60 | $137.24 | $144.60 | $28.87 | 44,585 |
2021-03-25 | $125.20 | $136.21 | $123.93 | $135.84 | $27.12 | 42,655 |
2021-03-24 | $136.24 | $136.24 | $128.08 | $128.08 | $25.57 | 40,625 |
2021-03-23 | $138.50 | $138.50 | $128.83 | $130.12 | $25.98 | 87,300 |
2021-03-22 | $143.93 | $143.93 | $139.57 | $140.91 | $28.13 | 74,010 |
2021-03-19 | $142.76 | $146.74 | $140.00 | $143.91 | $28.73 | 62,480 |
2021-03-18 | $151.53 | $153.53 | $143.45 | $143.64 | $28.67 | 32,680 |
2021-03-17 | $149.04 | $152.72 | $146.92 | $152.72 | $30.49 | 20,725 |
2021-03-16 | $154.69 | $154.69 | $149.31 | $149.94 | $29.93 | 47,090 |
2021-03-15 | $149.46 | $155.86 | $149.46 | $155.86 | $31.11 | 43,820 |
2021-03-12 | $144.10 | $149.40 | $144.10 | $149.40 | $29.82 | 18,135 |
2021-03-11 | $143.06 | $146.13 | $141.69 | $145.04 | $28.95 | 44,405 |
2021-03-10 | $136.41 | $139.99 | $136.41 | $139.21 | $27.79 | 94,270 |
2021-03-09 | $136.80 | $136.93 | $132.74 | $133.83 | $26.72 | 31,520 |
2021-03-08 | $130.86 | $136.25 | $128.30 | $131.33 | $26.22 | 65,640 |
2021-03-05 | $123.52 | $127.92 | $113.79 | $127.92 | $25.53 | 41,100 |
2021-03-04 | $127.29 | $127.29 | $113.67 | $119.26 | $23.81 | 39,655 |
2021-03-03 | $130.00 | $132.16 | $128.23 | $128.23 | $25.60 | 18,920 |
2021-03-02 | $136.44 | $136.44 | $130.85 | $130.85 | $26.12 | 36,865 |
2021-03-01 | $133.82 | $137.73 | $133.80 | $136.64 | $27.28 | 38,205 |
2021-02-26 | $127.53 | $130.90 | $121.74 | $126.89 | $25.33 | 52,345 |
2021-02-25 | $138.68 | $138.68 | $125.68 | $126.38 | $25.23 | 78,905 |
2021-02-24 | $134.90 | $139.57 | $132.60 | $139.57 | $27.86 | 68,320 |
2021-02-23 | $127.68 | $132.70 | $121.96 | $131.94 | $26.34 | 77,035 |
2021-02-22 | $131.26 | $134.30 | $131.16 | $131.20 | $26.19 | 46,545 |
2021-02-19 | $129.37 | $133.58 | $129.37 | $132.63 | $26.47 | 50,645 |
2021-02-18 | $128.76 | $128.76 | $125.39 | $126.86 | $25.32 | 66,880 |
2021-02-17 | $131.20 | $131.91 | $130.03 | $131.31 | $26.21 | 70,000 |
2021-02-16 | $136.25 | $136.47 | $133.52 | $133.52 | $26.65 | 16,365 |
2021-02-12 | $134.17 | $134.25 | $132.82 | $134.12 | $26.77 | 17,385 |
2021-02-11 | $132.20 | $133.45 | $129.22 | $132.63 | $26.48 | 21,560 |
2021-02-10 | $133.00 | $133.39 | $129.90 | $129.93 | $25.94 | 23,625 |
2021-02-09 | $129.52 | $131.49 | $129.40 | $131.00 | $26.15 | 28,665 |
2021-02-08 | $126.07 | $129.91 | $126.07 | $129.91 | $25.93 | 48,610 |
2021-02-05 | $123.34 | $123.82 | $122.32 | $123.82 | $24.72 | 72,430 |
2021-02-04 | $116.32 | $120.30 | $116.32 | $119.88 | $23.93 | 48,985 |
2021-02-03 | $115.65 | $115.68 | $112.65 | $115.37 | $23.03 | 15,985 |
2021-02-02 | $114.21 | $115.53 | $113.15 | $115.22 | $23.00 | 38,010 |
2021-02-01 | $106.03 | $111.38 | $106.03 | $111.38 | $22.23 | 22,285 |
2021-01-29 | $110.50 | $110.50 | $103.59 | $105.01 | $20.96 | 95,350 |
2021-01-28 | $110.87 | $112.88 | $110.07 | $111.25 | $22.21 | 50,495 |
2021-01-27 | $110.91 | $113.40 | $107.47 | $108.56 | $21.67 | 91,385 |
2021-01-26 | $122.73 | $122.73 | $117.34 | $117.34 | $23.42 | 20,790 |
2021-01-25 | $121.33 | $125.00 | $117.59 | $120.86 | $24.13 | 92,135 |
2021-01-22 | $117.67 | $122.54 | $117.67 | $122.54 | $24.46 | 22,175 |
2021-01-21 | $121.60 | $121.82 | $121.56 | $121.56 | $24.27 | 8,745 |
2021-01-20 | $121.41 | $123.61 | $121.23 | $123.61 | $24.67 | 24,595 |
2021-01-19 | $119.91 | $120.53 | $118.81 | $119.95 | $23.94 | 34,885 |
2021-01-15 | $117.30 | $117.52 | $114.36 | $116.87 | $23.33 | 19,415 |
2021-01-14 | $119.01 | $122.54 | $119.01 | $120.44 | $24.04 | 29,200 |
2021-01-13 | $120.17 | $120.99 | $117.31 | $117.32 | $23.42 | 29,645 |
2021-01-12 | $118.10 | $120.79 | $118.10 | $120.69 | $24.09 | 50,335 |
2021-01-11 | $111.91 | $117.57 | $111.91 | $116.77 | $23.31 | 33,140 |
2021-01-08 | $118.23 | $118.49 | $112.71 | $115.88 | $23.13 | 60,585 |
2021-01-07 | $113.44 | $116.76 | $113.44 | $116.76 | $23.31 | 72,685 |
2021-01-06 | $103.96 | $114.82 | $103.96 | $111.95 | $22.35 | 113,715 |
2021-01-05 | $96.71 | $101.00 | $96.71 | $100.72 | $20.11 | 48,715 |
2021-01-04 | $103.93 | $103.93 | $95.03 | $96.71 | $19.31 | 77,220 |
2020-12-31 | $99.58 | $102.44 | $98.66 | $101.80 | $20.32 | 40,415 |
2020-12-30 | $101.59 | $102.65 | $100.62 | $101.06 | $20.17 | 69,230 |
2020-12-29 | $101.16 | $101.37 | $97.09 | $98.48 | $19.66 | 77,040 |
2020-12-28 | $105.24 | $105.24 | $101.69 | $101.82 | $20.33 | 38,470 |
2020-12-24 | $101.36 | $102.66 | $101.12 | $102.66 | $20.49 | 15,200 |
2020-12-23 | $102.21 | $102.92 | $102.21 | $102.34 | $20.43 | 19,610 |
2020-12-22 | $99.43 | $99.71 | $98.33 | $99.68 | $19.89 | 29,565 |
2020-12-21 | $94.23 | $98.06 | $93.24 | $97.99 | $19.56 | 42,870 |
2020-12-18 | $100.76 | $101.25 | $98.00 | $98.65 | $19.69 | 71,525 |
2020-12-17 | $98.97 | $100.21 | $98.15 | $100.21 | $20.00 | 43,850 |
2020-12-16 | $99.31 | $99.31 | $96.70 | $97.94 | $19.55 | 25,080 |
2020-12-15 | $95.26 | $99.05 | $95.26 | $99.05 | $19.77 | 70,970 |
2020-12-14 | $95.52 | $96.24 | $92.52 | $92.72 | $18.50 | 87,610 |
2020-12-11 | $93.75 | $93.75 | $92.60 | $93.01 | $18.56 | 18,030 |
2020-12-10 | $90.99 | $93.98 | $90.41 | $93.98 | $18.76 | 42,095 |
2020-12-09 | $95.08 | $96.09 | $91.59 | $93.28 | $18.62 | 26,650 |
2020-12-08 | $90.56 | $94.34 | $90.50 | $94.34 | $18.83 | 25,350 |
2020-12-07 | $92.57 | $93.35 | $92.13 | $92.66 | $18.49 | 41,770 |
2020-12-04 | $89.37 | $93.48 | $89.37 | $93.48 | $18.66 | 30,170 |
2020-12-03 | $87.55 | $90.00 | $86.78 | $88.41 | $17.64 | 40,005 |
2020-12-02 | $86.92 | $87.54 | $86.17 | $87.44 | $17.45 | 30,870 |
2020-12-01 | $87.43 | $88.68 | $86.94 | $87.86 | $17.53 | 50,355 |
2020-11-30 | $88.35 | $88.62 | $84.44 | $84.44 | $16.85 | 137,415 |
2020-11-27 | $88.55 | $89.13 | $88.45 | $88.98 | $17.76 | 26,520 |
2020-11-25 | $89.95 | $89.95 | $87.56 | $88.54 | $17.67 | 30,115 |
2020-11-24 | $89.48 | $91.05 | $88.63 | $90.52 | $18.07 | 98,000 |
2020-11-23 | $84.10 | $87.02 | $84.10 | $86.10 | $17.18 | 45,170 |
2020-11-20 | $82.35 | $82.54 | $81.60 | $82.31 | $16.43 | 26,735 |
2020-11-19 | $80.01 | $82.67 | $79.20 | $82.52 | $16.47 | 41,740 |
2020-11-18 | $83.93 | $84.99 | $80.82 | $80.82 | $16.13 | 89,210 |
2020-11-17 | $81.28 | $84.43 | $79.80 | $83.75 | $16.71 | 28,995 |
2020-11-16 | $82.21 | $83.23 | $80.50 | $82.79 | $16.52 | 101,540 |
2020-11-13 | $76.19 | $78.70 | $76.19 | $78.63 | $15.69 | 47,340 |
2020-11-12 | $76.33 | $76.40 | $72.48 | $73.62 | $14.69 | 38,805 |
2020-11-11 | $78.90 | $78.90 | $76.74 | $77.88 | $15.54 | 44,155 |
2020-11-10 | $76.71 | $78.67 | $75.33 | $78.00 | $15.57 | 118,455 |
2020-11-09 | $81.97 | $84.04 | $75.43 | $75.43 | $15.05 | 145,485 |
2020-11-06 | $71.14 | $71.14 | $69.13 | $69.48 | $13.87 | 25,580 |
2020-11-05 | $67.46 | $71.00 | $67.46 | $70.66 | $14.10 | 73,575 |
2020-11-04 | $63.28 | $67.34 | $62.35 | $65.10 | $12.99 | 105,895 |
2020-11-03 | $63.49 | $65.14 | $63.14 | $65.14 | $13.00 | 88,525 |
2020-11-02 | $59.46 | $60.93 | $59.46 | $60.65 | $12.10 | 38,580 |
2020-10-30 | $57.95 | $57.95 | $55.77 | $57.35 | $11.44 | 27,285 |
2020-10-29 | $57.14 | $59.37 | $57.09 | $58.82 | $11.74 | 22,835 |
2020-10-28 | $58.74 | $59.29 | $57.14 | $57.16 | $11.41 | 56,305 |
2020-10-27 | $64.61 | $64.74 | $62.07 | $62.07 | $12.39 | 37,790 |
2020-10-26 | $66.76 | $66.76 | $62.34 | $64.46 | $12.86 | 72,300 |
2020-10-23 | $68.48 | $69.07 | $67.51 | $69.07 | $13.78 | 27,755 |
2020-10-22 | $65.37 | $67.71 | $64.76 | $67.58 | $13.49 | 18,205 |
2020-10-21 | $66.02 | $66.02 | $64.90 | $64.90 | $12.95 | 13,615 |
2020-10-20 | $66.55 | $67.84 | $66.01 | $66.01 | $13.17 | 66,375 |
2020-10-19 | $67.71 | $68.64 | $64.81 | $64.81 | $12.93 | 13,480 |
2020-10-16 | $68.18 | $68.63 | $67.26 | $67.28 | $13.43 | 22,240 |
2020-10-15 | $63.64 | $67.98 | $62.88 | $67.67 | $13.51 | 69,470 |
2020-10-14 | $67.00 | $67.00 | $66.11 | $66.14 | $13.20 | 15,050 |
2020-10-13 | $66.98 | $67.55 | $66.50 | $66.94 | $13.36 | 49,670 |
2020-10-12 | $67.83 | $68.75 | $67.24 | $68.36 | $13.64 | 53,265 |
2020-10-09 | $68.51 | $68.51 | $67.05 | $67.05 | $13.38 | 85,750 |
2020-10-08 | $66.54 | $66.54 | $65.68 | $66.51 | $13.27 | 22,920 |
2020-10-07 | $63.40 | $65.00 | $63.40 | $64.73 | $12.92 | 79,365 |
2020-10-06 | $63.35 | $65.50 | $61.02 | $61.32 | $12.24 | 180,870 |
2020-10-05 | $59.99 | $62.34 | $59.99 | $62.34 | $12.44 | 83,385 |
2020-10-02 | $53.57 | $58.62 | $53.57 | $58.39 | $11.65 | 128,925 |
2020-10-01 | $56.29 | $56.58 | $54.71 | $56.58 | $11.29 | 36,080 |
2020-09-30 | $55.00 | $56.03 | $54.49 | $54.62 | $10.90 | 63,060 |
2020-09-29 | $54.20 | $54.83 | $52.73 | $53.57 | $10.69 | 13,290 |
2020-09-28 | $52.64 | $54.60 | $52.64 | $54.38 | $10.85 | 48,930 |
2020-09-25 | $48.16 | $50.84 | $48.10 | $50.84 | $10.15 | 20,950 |
2020-09-24 | $48.67 | $50.37 | $47.33 | $48.89 | $9.76 | 118,180 |
2020-09-23 | $52.30 | $52.54 | $48.88 | $48.88 | $9.76 | 19,030 |
2020-09-22 | $51.91 | $52.54 | $51.42 | $52.37 | $10.45 | 12,630 |
2020-09-21 | $52.11 | $52.11 | $49.61 | $51.32 | $10.24 | 141,430 |
2020-09-18 | $57.69 | $57.69 | $54.45 | $55.25 | $11.03 | 30,235 |
2020-09-17 | $55.76 | $57.74 | $55.39 | $57.37 | $11.45 | 27,680 |
2020-09-16 | $58.32 | $60.07 | $58.05 | $58.10 | $11.59 | 26,715 |
2020-09-15 | $58.98 | $58.98 | $57.62 | $57.62 | $11.50 | 8,230 |
2020-09-14 | $55.81 | $57.78 | $55.70 | $57.69 | $11.51 | 27,960 |
2020-09-11 | $55.21 | $55.34 | $52.95 | $54.28 | $10.83 | 150,880 |
2020-09-10 | $57.84 | $57.84 | $54.47 | $54.47 | $10.87 | 17,325 |
2020-09-09 | $56.26 | $56.96 | $55.95 | $56.52 | $11.28 | 24,780 |
2020-09-08 | $56.72 | $56.72 | $54.11 | $54.53 | $10.88 | 58,950 |
2020-09-04 | $60.94 | $60.94 | $55.34 | $58.37 | $11.65 | 105,645 |
2020-09-03 | $64.71 | $64.71 | $58.55 | $59.17 | $11.81 | 86,565 |
2020-09-02 | $63.14 | $65.17 | $63.14 | $65.10 | $12.99 | 69,485 |
2020-09-01 | $61.20 | $62.39 | $61.20 | $62.39 | $12.45 | 112,190 |
2020-08-31 | $62.85 | $62.85 | $61.18 | $61.18 | $12.21 | 97,895 |
2020-08-28 | $62.44 | $63.03 | $62.13 | $63.03 | $12.58 | 57,905 |
2020-08-27 | $62.00 | $62.77 | $61.74 | $62.18 | $12.41 | 83,530 |
2020-08-26 | $61.58 | $61.75 | $61.13 | $61.45 | $12.26 | 40,075 |
2020-08-25 | $62.96 | $62.96 | $61.07 | $62.06 | $12.39 | 19,240 |
2020-08-24 | $60.82 | $62.22 | $60.71 | $62.20 | $12.41 | 26,570 |
2020-08-21 | $60.24 | $60.24 | $59.07 | $59.75 | $11.92 | 88,080 |
2020-08-20 | $59.93 | $60.91 | $59.85 | $60.41 | $12.06 | 24,855 |
2020-08-19 | $62.55 | $62.87 | $61.51 | $61.51 | $12.28 | 49,155 |
2020-08-18 | $63.93 | $63.93 | $62.03 | $62.08 | $12.39 | 125,955 |
2020-08-17 | $64.05 | $64.48 | $63.55 | $63.87 | $12.75 | 31,260 |
2020-08-14 | $62.52 | $64.45 | $62.52 | $63.48 | $12.67 | 20,990 |
2020-08-13 | $63.81 | $64.87 | $63.21 | $63.83 | $12.74 | 38,655 |
2020-08-12 | $64.88 | $65.09 | $63.46 | $64.42 | $12.86 | 50,860 |
2020-08-11 | $65.00 | $65.90 | $62.79 | $62.84 | $12.54 | 92,180 |
2020-08-10 | $62.52 | $64.00 | $62.52 | $63.11 | $12.60 | 64,125 |
2020-08-07 | $59.43 | $62.25 | $59.43 | $62.25 | $12.42 | 18,625 |
2020-08-06 | $60.24 | $61.11 | $59.76 | $60.11 | $12.00 | 65,470 |
2020-08-05 | $59.47 | $60.65 | $59.17 | $60.65 | $12.10 | 27,845 |
2020-08-04 | $56.90 | $58.17 | $56.90 | $58.15 | $11.61 | 56,920 |
2020-08-03 | $56.40 | $57.56 | $55.51 | $57.43 | $11.46 | 104,540 |
2020-07-31 | $56.48 | $56.48 | $53.09 | $55.35 | $11.05 | 78,280 |
2020-07-30 | $54.40 | $56.59 | $54.26 | $56.59 | $11.29 | 37,910 |
2020-07-29 | $55.96 | $57.98 | $55.78 | $57.66 | $11.51 | 32,025 |
2020-07-28 | $56.04 | $56.04 | $54.38 | $54.39 | $10.85 | 58,365 |
2020-07-27 | $54.65 | $55.82 | $54.20 | $55.81 | $11.14 | 48,665 |
2020-07-24 | $55.23 | $55.45 | $54.26 | $54.32 | $10.84 | 182,200 |
2020-07-23 | $55.49 | $57.35 | $54.84 | $55.77 | $11.13 | 181,745 |
2020-07-22 | $53.83 | $55.50 | $53.80 | $55.50 | $11.08 | 188,670 |
2020-07-21 | $53.99 | $55.00 | $53.76 | $54.23 | $10.82 | 46,630 |
2020-07-20 | $53.23 | $53.49 | $51.67 | $52.35 | $10.45 | 202,930 |
2020-07-17 | $52.88 | $53.56 | $52.37 | $53.32 | $10.64 | 48,600 |
2020-07-16 | $52.51 | $53.27 | $51.83 | $52.41 | $10.46 | 33,085 |
2020-07-15 | $51.67 | $53.66 | $51.41 | $53.17 | $10.61 | 110,220 |
2020-07-14 | $46.77 | $48.78 | $46.54 | $48.74 | $9.73 | 30,115 |
2020-07-13 | $49.45 | $50.50 | $46.48 | $46.73 | $9.33 | 120,610 |
2020-07-10 | $46.01 | $48.01 | $46.01 | $48.01 | $9.58 | 46,110 |
2020-07-09 | $48.35 | $48.50 | $44.66 | $46.17 | $9.21 | 120,395 |
2020-07-08 | $47.93 | $48.93 | $46.96 | $48.28 | $9.64 | 99,385 |
2020-07-07 | $49.00 | $49.33 | $47.32 | $47.38 | $9.46 | 47,575 |
2020-07-06 | $51.35 | $51.35 | $49.70 | $50.11 | $10.00 | 59,935 |
2020-07-02 | $50.66 | $51.43 | $48.46 | $48.46 | $9.67 | 158,835 |
2020-07-01 | $49.02 | $49.72 | $47.96 | $48.02 | $9.58 | 144,250 |
2020-06-30 | $46.70 | $49.02 | $46.70 | $49.02 | $9.78 | 153,885 |
2020-06-29 | $45.14 | $47.44 | $44.10 | $46.80 | $9.34 | 113,375 |
2020-06-26 | $46.23 | $46.24 | $43.89 | $43.89 | $8.76 | 80,015 |
2020-06-25 | $44.03 | $46.68 | $43.49 | $46.68 | $9.32 | 68,035 |
2020-06-24 | $48.69 | $48.69 | $43.60 | $45.12 | $9.00 | 180,445 |
2020-06-23 | $51.83 | $51.83 | $50.12 | $50.12 | $10.00 | 85,350 |
2020-06-22 | $48.81 | $50.26 | $47.00 | $49.98 | $9.97 | 206,035 |
2020-06-19 | $52.58 | $52.58 | $48.50 | $49.56 | $9.89 | 78,410 |
2020-06-18 | $49.43 | $51.55 | $48.91 | $50.31 | $10.04 | 112,030 |
2020-06-17 | $52.97 | $52.97 | $50.58 | $50.58 | $10.09 | 112,220 |
2020-06-16 | $55.54 | $55.97 | $50.81 | $52.62 | $10.50 | 233,105 |
2020-06-15 | $43.11 | $50.28 | $42.51 | $49.80 | $9.94 | 203,220 |
2020-06-12 | $49.85 | $50.10 | $44.00 | $47.55 | $9.49 | 231,435 |
2020-06-11 | $50.00 | $50.69 | $44.59 | $44.73 | $8.93 | 523,135 |
2020-06-10 | $62.28 | $62.28 | $56.44 | $57.09 | $11.39 | 299,115 |
2020-06-09 | $62.75 | $62.83 | $60.60 | $61.81 | $12.34 | 235,205 |
2020-06-08 | $64.80 | $65.87 | $64.21 | $65.77 | $13.13 | 186,260 |
2020-06-05 | $63.98 | $65.01 | $62.00 | $62.40 | $12.45 | 294,455 |
2020-06-04 | $56.01 | $57.54 | $55.11 | $57.02 | $11.38 | 220,140 |
2020-06-03 | $54.86 | $57.20 | $54.86 | $56.67 | $11.31 | 164,270 |
2020-06-02 | $52.55 | $52.76 | $50.99 | $52.33 | $10.44 | 118,060 |
2020-06-01 | $49.88 | $51.86 | $49.45 | $51.00 | $10.18 | 110,005 |
2020-05-29 | $49.39 | $49.97 | $47.61 | $49.36 | $9.85 | 162,855 |
2020-05-28 | $54.10 | $54.10 | $49.78 | $50.22 | $10.02 | 221,515 |
2020-05-27 | $51.00 | $52.41 | $48.20 | $52.34 | $10.45 | 356,550 |
2020-05-26 | $48.26 | $49.46 | $48.23 | $48.24 | $9.63 | 178,965 |
2020-05-22 | $43.76 | $43.99 | $42.98 | $43.99 | $8.78 | 71,445 |
2020-05-21 | $43.50 | $44.35 | $42.38 | $43.92 | $8.77 | 80,945 |
2020-05-20 | $43.00 | $44.10 | $43.00 | $43.34 | $8.65 | 97,555 |
2020-05-19 | $42.34 | $43.42 | $41.06 | $41.07 | $8.20 | 176,055 |
2020-05-18 | $40.24 | $42.86 | $40.24 | $42.48 | $8.48 | 335,675 |
2020-05-15 | $34.14 | $35.91 | $34.10 | $35.85 | $7.15 | 97,330 |
2020-05-14 | $33.00 | $35.00 | $30.50 | $34.96 | $6.98 | 153,790 |
2020-05-13 | $37.15 | $37.31 | $33.00 | $34.22 | $6.83 | 358,440 |
2020-05-12 | $43.17 | $43.35 | $37.95 | $37.97 | $7.58 | 218,320 |
2020-05-11 | $42.60 | $43.25 | $40.76 | $42.61 | $8.50 | 249,225 |
2020-05-08 | $41.38 | $43.33 | $41.09 | $43.20 | $8.62 | 262,735 |
2020-05-07 | $38.91 | $40.19 | $38.91 | $39.18 | $7.82 | 93,185 |
2020-05-06 | $39.05 | $39.35 | $37.39 | $37.49 | $7.48 | 120,385 |
2020-05-05 | $39.46 | $40.58 | $37.97 | $38.36 | $7.66 | 152,630 |
2020-05-04 | $35.96 | $37.28 | $34.92 | $37.28 | $7.44 | 66,580 |
2020-05-01 | $38.50 | $38.80 | $36.00 | $37.11 | $7.41 | 227,050 |
2020-04-30 | $43.00 | $43.23 | $41.22 | $41.49 | $8.28 | 211,780 |
2020-04-29 | $43.81 | $46.46 | $43.35 | $45.49 | $9.08 | 216,000 |
2020-04-28 | $41.69 | $42.83 | $39.31 | $40.52 | $8.09 | 244,555 |
2020-04-27 | $36.02 | $39.79 | $36.02 | $39.25 | $7.83 | 205,645 |
2020-04-24 | $33.57 | $35.37 | $33.03 | $34.99 | $6.98 | 98,655 |
2020-04-23 | $33.29 | $34.97 | $33.11 | $33.44 | $6.67 | 103,960 |
2020-04-22 | $33.01 | $33.01 | $32.11 | $32.52 | $6.49 | 114,660 |
2020-04-21 | $32.58 | $32.72 | $30.50 | $31.30 | $6.25 | 244,120 |
2020-04-20 | $33.79 | $35.79 | $33.34 | $33.92 | $6.77 | 109,575 |
2020-04-17 | $35.75 | $36.65 | $34.99 | $35.78 | $7.14 | 224,195 |
2020-04-16 | $32.50 | $32.82 | $30.96 | $32.34 | $6.45 | 87,510 |
2020-04-15 | $32.51 | $33.60 | $31.93 | $32.42 | $6.47 | 251,560 |
2020-04-14 | $37.39 | $38.28 | $35.85 | $36.95 | $7.37 | 190,665 |
2020-04-13 | $37.68 | $38.00 | $33.75 | $34.94 | $6.97 | 298,965 |
2020-04-09 | $37.01 | $39.99 | $36.83 | $38.26 | $7.64 | 410,935 |
2020-04-08 | $31.93 | $35.02 | $30.98 | $34.88 | $6.96 | 148,045 |
2020-04-07 | $33.03 | $34.48 | $30.12 | $30.66 | $6.12 | 326,515 |
2020-04-06 | $27.02 | $29.23 | $26.51 | $29.21 | $5.83 | 237,930 |
2020-04-03 | $25.11 | $25.67 | $22.64 | $23.67 | $4.72 | 103,605 |
2020-04-02 | $24.20 | $26.68 | $24.20 | $25.58 | $5.11 | 104,825 |
2020-04-01 | $26.24 | $26.69 | $24.20 | $24.93 | $4.98 | 269,980 |
2020-03-31 | $30.75 | $31.31 | $28.85 | $30.14 | $6.02 | 159,555 |
2020-03-30 | $29.63 | $30.87 | $27.01 | $30.82 | $6.15 | 85,205 |
2020-03-27 | $28.35 | $30.80 | $28.00 | $28.44 | $5.68 | 177,800 |
2020-03-26 | $28.28 | $31.92 | $27.83 | $31.83 | $6.35 | 286,125 |
2020-03-25 | $25.23 | $30.17 | $23.63 | $27.18 | $5.42 | 485,440 |
2020-03-24 | $20.70 | $24.88 | $20.70 | $24.86 | $4.95 | 369,215 |
2020-03-23 | $21.25 | $21.25 | $16.95 | $18.82 | $3.75 | 237,975 |
2020-03-20 | $25.48 | $25.70 | $20.57 | $20.60 | $4.10 | 130,605 |
2020-03-19 | $20.96 | $24.79 | $19.00 | $24.04 | $4.79 | 120,410 |
2020-03-18 | $25.92 | $27.06 | $18.30 | $21.20 | $4.22 | 149,110 |
2020-03-17 | $28.81 | $30.55 | $26.23 | $30.55 | $6.08 | 61,090 |
2020-03-16 | $34.00 | $35.29 | $26.13 | $26.54 | $5.28 | 80,275 |
2020-03-13 | $40.91 | $43.88 | $37.00 | $43.64 | $8.69 | 117,130 |
2020-03-12 | $46.33 | $46.33 | $35.33 | $37.19 | $7.41 | 131,960 |
2020-03-11 | $55.43 | $55.43 | $49.64 | $51.48 | $10.25 | 84,495 |
2020-03-10 | $63.06 | $63.50 | $55.00 | $63.50 | $12.64 | 25,760 |
2020-03-09 | $76.50 | $76.50 | $56.99 | $56.99 | $11.35 | 132,090 |
2020-03-06 | $76.61 | $79.15 | $73.83 | $79.15 | $15.76 | 63,040 |
2020-03-05 | $86.00 | $87.22 | $80.89 | $83.38 | $16.60 | 22,475 |
2020-03-04 | $88.40 | $93.67 | $87.31 | $93.67 | $18.65 | 38,500 |
2020-03-03 | $91.00 | $95.00 | $82.57 | $84.51 | $16.83 | 83,845 |
2020-03-02 | $82.00 | $90.05 | $79.70 | $90.05 | $17.93 | 35,295 |
2020-02-28 | $80.58 | $83.96 | $77.50 | $82.08 | $16.34 | 93,945 |
2020-02-27 | $92.54 | $96.57 | $87.43 | $88.35 | $17.59 | 63,725 |
2020-02-26 | $104.62 | $104.66 | $98.02 | $98.43 | $19.60 | 16,075 |
2020-02-25 | $112.00 | $112.00 | $102.72 | $103.08 | $20.53 | 28,160 |
2020-02-24 | $114.62 | $116.57 | $113.47 | $115.21 | $22.94 | 45,645 |
2020-02-21 | $126.96 | $127.41 | $125.90 | $126.27 | $25.14 | 4,860 |
2020-02-20 | $127.09 | $130.15 | $127.09 | $130.15 | $25.92 | 8,555 |
2020-02-19 | $129.50 | $129.50 | $128.96 | $128.96 | $25.68 | 4,745 |
2020-02-18 | $127.50 | $127.50 | $125.58 | $127.00 | $25.29 | 4,145 |
2020-02-14 | $128.55 | $128.55 | $127.85 | $128.38 | $25.56 | 3,055 |
2020-02-13 | $128.55 | $128.55 | $128.55 | $128.55 | $25.60 | 1,455 |
2020-02-12 | $126.76 | $127.40 | $126.18 | $127.40 | $25.37 | 7,265 |
2020-02-11 | $123.20 | $125.84 | $123.20 | $124.87 | $24.86 | 5,765 |
2020-02-10 | $119.26 | $121.92 | $119.26 | $121.92 | $24.28 | 6,045 |
2020-02-07 | $122.21 | $122.21 | $120.09 | $120.09 | $23.91 | 13,365 |
2020-02-06 | $125.39 | $125.39 | $123.91 | $123.91 | $24.67 | 3,920 |
2020-02-05 | $124.57 | $125.82 | $124.57 | $125.43 | $24.97 | 11,515 |
2020-02-04 | $120.51 | $122.53 | $120.51 | $121.23 | $24.14 | 15,915 |
2020-02-03 | $114.92 | $116.68 | $114.92 | $116.48 | $23.19 | 2,085 |
2020-01-31 | $113.16 | $113.16 | $113.15 | $113.15 | $22.53 | 5,310 |
2020-01-30 | $117.93 | $120.07 | $117.93 | $120.07 | $23.91 | 3,100 |
2020-01-29 | $123.46 | $123.46 | $120.08 | $120.08 | $23.91 | 14,435 |
2020-01-28 | $121.58 | $122.39 | $121.58 | $121.83 | $24.26 | 14,370 |
2020-01-27 | $119.58 | $119.58 | $117.98 | $117.98 | $23.49 | 10,790 |
2020-01-24 | $124.84 | $124.84 | $123.41 | $123.41 | $24.57 | 1,800 |
2020-01-23 | $126.20 | $127.58 | $125.00 | $127.48 | $25.38 | 9,285 |
2020-01-22 | $127.57 | $127.61 | $126.52 | $126.52 | $25.19 | 5,875 |
2020-01-21 | $127.22 | $127.85 | $126.50 | $126.66 | $25.22 | 40,895 |
2020-01-17 | $130.21 | $130.29 | $129.01 | $129.01 | $25.69 | 4,440 |
2020-01-16 | $127.67 | $129.52 | $127.67 | $129.52 | $25.79 | 6,530 |
2020-01-15 | $126.41 | $126.51 | $125.13 | $125.51 | $24.99 | 14,260 |
2020-01-14 | $123.12 | $124.88 | $123.12 | $124.83 | $24.86 | 9,950 |
2020-01-13 | $122.95 | $124.21 | $122.95 | $124.21 | $24.73 | 18,745 |
2020-01-10 | $122.33 | $122.33 | $121.02 | $121.02 | $24.10 | 51,350 |
2020-01-09 | $121.66 | $122.71 | $121.66 | $122.32 | $24.36 | 9,125 |
2020-01-08 | $121.89 | $122.61 | $120.47 | $121.41 | $24.17 | 15,365 |
2020-01-07 | $120.93 | $120.93 | $120.93 | $120.93 | $24.08 | 535 |
2020-01-06 | $120.03 | $121.63 | $120.03 | $121.45 | $24.18 | 7,835 |
2020-01-03 | $121.18 | $122.13 | $121.08 | $122.13 | $24.32 | 8,205 |
2020-01-02 | $123.00 | $123.62 | $120.84 | $123.62 | $24.61 | 15,935 |
2019-12-31 | $124.29 | $124.29 | $123.43 | $123.43 | $24.58 | 9,640 |
2019-12-30 | $122.13 | $122.80 | $122.13 | $122.80 | $24.45 | 3,020 |
2019-12-27 | $124.69 | $124.69 | $122.80 | $123.23 | $24.54 | 5,890 |
2019-12-26 | $123.85 | $123.85 | $123.85 | $123.85 | $24.66 | 1,465 |
2019-12-24 | $123.26 | $123.26 | $123.13 | $123.13 | $24.52 | 1,695 |
2019-12-23 | $123.29 | $123.79 | $123.10 | $123.34 | $24.52 | 18,060 |
2019-12-20 | $123.00 | $123.90 | $123.00 | $123.85 | $24.63 | 2,615 |
2019-12-19 | $120.67 | $121.81 | $120.67 | $121.81 | $24.22 | 3,890 |
2019-12-18 | $120.53 | $120.53 | $120.53 | $120.53 | $23.97 | 1,090 |
2019-12-17 | $119.43 | $120.21 | $119.43 | $120.21 | $23.90 | 2,400 |
2019-12-16 | $119.14 | $120.25 | $119.02 | $119.19 | $23.70 | 9,070 |
2019-12-13 | $118.00 | $120.00 | $116.81 | $116.81 | $23.23 | 8,540 |
2019-12-12 | $116.50 | $119.16 | $116.50 | $118.94 | $23.65 | 14,030 |
2019-12-11 | $114.37 | $115.33 | $114.37 | $115.19 | $22.90 | 4,215 |
2019-12-10 | $114.08 | $115.11 | $113.94 | $114.41 | $22.75 | 17,365 |
2019-12-09 | $115.55 | $115.66 | $115.23 | $115.23 | $22.91 | 5,635 |
2019-12-06 | $116.00 | $116.51 | $116.00 | $116.44 | $23.15 | 4,310 |
2019-12-05 | $112.81 | $113.05 | $112.76 | $113.05 | $22.48 | 3,185 |
2019-12-04 | $111.16 | $113.52 | $111.16 | $112.53 | $22.37 | 10,555 |
2019-12-03 | $108.95 | $110.04 | $108.62 | $110.04 | $21.88 | 6,840 |
2019-12-02 | $112.43 | $112.43 | $111.88 | $111.88 | $22.25 | 3,710 |
2019-11-29 | $116.79 | $116.79 | $114.39 | $114.39 | $22.74 | 1,270 |
2019-11-27 | $117.72 | $117.72 | $117.72 | $117.72 | $23.41 | 660 |
2019-11-26 | $115.50 | $115.56 | $115.41 | $115.56 | $22.98 | 2,495 |
2019-11-25 | $113.17 | $114.41 | $113.17 | $114.31 | $22.73 | 8,090 |
2019-11-22 | $109.20 | $110.65 | $109.20 | $110.42 | $21.95 | 31,290 |
2019-11-21 | $109.40 | $109.42 | $109.40 | $109.42 | $21.76 | 3,200 |
2019-11-20 | $112.43 | $112.43 | $110.61 | $111.80 | $22.23 | 11,345 |
2019-11-19 | $113.19 | $113.42 | $113.06 | $113.06 | $22.48 | 4,735 |
2019-11-18 | $111.71 | $112.19 | $111.71 | $112.19 | $22.31 | 4,970 |
2019-11-15 | $111.75 | $113.00 | $111.75 | $112.73 | $22.41 | 11,435 |
2019-11-14 | $109.88 | $111.19 | $109.88 | $111.19 | $22.11 | 20,785 |
2019-11-13 | $109.93 | $110.94 | $109.93 | $110.42 | $21.95 | 4,940 |
2019-11-12 | $112.55 | $112.55 | $111.00 | $111.16 | $22.10 | 2,935 |
2019-11-11 | $111.90 | $111.91 | $111.57 | $111.57 | $22.18 | 8,420 |
2019-11-08 | $110.41 | $112.15 | $110.41 | $112.11 | $22.29 | 16,230 |
2019-11-07 | $113.52 | $113.52 | $111.12 | $111.12 | $22.09 | 3,810 |
2019-11-06 | $110.90 | $111.44 | $110.81 | $110.81 | $22.03 | 8,830 |
2019-11-05 | $113.35 | $113.35 | $112.40 | $112.40 | $22.35 | 5,300 |
2019-11-04 | $111.66 | $112.26 | $110.87 | $111.96 | $22.26 | 15,480 |
2019-11-01 | $107.93 | $109.72 | $107.93 | $109.69 | $21.81 | 13,205 |
2019-10-31 | $104.65 | $105.25 | $104.37 | $105.25 | $20.93 | 6,280 |
2019-10-30 | $106.70 | $107.63 | $106.07 | $107.63 | $21.40 | 4,120 |
2019-10-29 | $108.81 | $108.82 | $108.68 | $108.68 | $21.61 | 5,315 |
2019-10-28 | $107.09 | $109.26 | $107.09 | $107.94 | $21.46 | 23,720 |
2019-10-25 | $106.00 | $106.80 | $105.99 | $105.99 | $21.07 | 6,590 |
2019-10-24 | $104.19 | $104.54 | $104.19 | $104.54 | $20.79 | 4,890 |
2019-10-23 | $104.53 | $104.53 | $104.19 | $104.19 | $20.72 | 1,270 |
2019-10-22 | $104.35 | $105.28 | $103.77 | $104.10 | $20.70 | 3,980 |
2019-10-21 | $104.82 | $105.18 | $104.21 | $104.21 | $20.72 | 12,290 |
2019-10-18 | $102.54 | $102.62 | $100.94 | $102.62 | $20.40 | 20,045 |
2019-10-17 | $102.00 | $103.20 | $102.00 | $102.83 | $20.45 | 5,235 |
2019-10-16 | $101.38 | $101.38 | $100.25 | $100.25 | $19.93 | 1,465 |
2019-10-15 | $101.00 | $101.13 | $100.57 | $100.59 | $20.00 | 5,740 |
2019-10-14 | $98.00 | $98.19 | $97.99 | $98.19 | $19.52 | 8,830 |
2019-10-11 | $100.12 | $101.74 | $99.38 | $99.38 | $19.76 | 23,635 |
2019-10-10 | $94.43 | $94.48 | $93.38 | $94.48 | $18.79 | 7,130 |
2019-10-09 | $92.78 | $93.52 | $92.78 | $93.16 | $18.52 | 1,290 |
2019-10-08 | $92.15 | $93.72 | $91.19 | $91.19 | $18.13 | 20,255 |
2019-10-07 | $97.21 | $97.22 | $96.46 | $96.46 | $19.18 | 2,370 |
2019-10-04 | $94.76 | $97.66 | $94.76 | $97.66 | $19.42 | 6,845 |
2019-10-03 | $92.26 | $94.84 | $92.26 | $94.84 | $18.86 | 7,705 |
2019-10-02 | $94.55 | $94.55 | $92.79 | $93.27 | $18.54 | 10,545 |
2019-10-01 | $105.00 | $105.00 | $97.15 | $97.15 | $19.32 | 2,655 |
2019-09-30 | $102.25 | $102.97 | $102.25 | $102.97 | $20.47 | 1,135 |
2019-09-27 | $100.53 | $100.66 | $100.42 | $100.64 | $20.01 | 23,950 |
2019-09-26 | $102.93 | $103.21 | $102.93 | $103.21 | $20.52 | 1,435 |
2019-09-25 | $102.14 | $104.89 | $102.14 | $104.89 | $20.86 | 6,825 |
2019-09-24 | $102.20 | $102.20 | $101.42 | $101.42 | $20.11 | 1,010 |
2019-09-23 | $105.45 | $105.77 | $104.87 | $104.87 | $20.79 | 3,555 |
2019-09-20 | $104.32 | $104.78 | $104.32 | $104.78 | $20.77 | 3,895 |
2019-09-19 | $107.20 | $107.45 | $105.32 | $105.32 | $20.88 | 2,945 |
2019-09-18 | $106.00 | $106.01 | $104.49 | $106.01 | $21.02 | 8,935 |
2019-09-17 | $106.58 | $107.10 | $105.91 | $106.81 | $21.18 | 3,635 |
2019-09-16 | $106.31 | $109.00 | $106.31 | $108.18 | $21.45 | 7,730 |
2019-09-13 | $108.79 | $108.79 | $107.71 | $107.76 | $21.37 | 34,260 |
2019-09-12 | $106.70 | $108.00 | $106.70 | $107.48 | $21.31 | 21,345 |
2019-09-11 | $103.44 | $107.41 | $101.98 | $107.41 | $21.30 | 20,590 |
2019-09-10 | $100.69 | $103.07 | $99.44 | $103.07 | $20.44 | 11,870 |
2019-09-09 | $101.50 | $101.50 | $101.49 | $101.49 | $20.12 | 2,540 |
2019-09-06 | $100.30 | $100.30 | $99.22 | $99.22 | $19.67 | 1,515 |
2019-09-05 | $97.88 | $100.11 | $97.88 | $99.49 | $19.73 | 10,715 |
2019-09-04 | $93.80 | $94.67 | $93.68 | $94.67 | $18.77 | 9,120 |
2019-09-03 | $91.10 | $91.24 | $90.03 | $91.24 | $18.09 | 4,310 |
2019-08-30 | $95.29 | $95.34 | $94.52 | $94.86 | $18.81 | 7,530 |
2019-08-29 | $93.68 | $94.53 | $93.68 | $94.10 | $18.66 | 6,245 |
2019-08-28 | $90.20 | $90.20 | $90.20 | $90.20 | $17.88 | 370 |
2019-08-27 | $88.05 | $88.05 | $88.05 | $88.05 | $17.46 | 1,690 |
2019-08-26 | $90.73 | $90.73 | $88.85 | $90.43 | $17.93 | 10,205 |
2019-08-23 | $92.92 | $92.95 | $87.91 | $87.91 | $17.43 | 5,475 |
2019-08-22 | $94.97 | $96.27 | $94.97 | $96.27 | $19.09 | 4,835 |
2019-08-21 | $96.59 | $96.59 | $96.32 | $96.32 | $19.10 | 3,210 |
2019-08-20 | $95.30 | $95.55 | $94.57 | $94.57 | $18.75 | 8,465 |
2019-08-19 | $97.29 | $97.97 | $96.82 | $96.82 | $19.20 | 24,995 |
2019-08-16 | $90.06 | $94.19 | $90.04 | $94.19 | $18.67 | 10,375 |
2019-08-15 | $89.45 | $89.45 | $87.00 | $88.87 | $17.62 | 20,105 |
2019-08-14 | $92.24 | $92.24 | $89.03 | $89.44 | $17.73 | 9,705 |
2019-08-13 | $94.05 | $99.51 | $94.05 | $97.34 | $19.30 | 5,070 |
2019-08-12 | $96.55 | $96.55 | $96.55 | $96.55 | $19.14 | 3,525 |
2019-08-09 | $98.00 | $99.40 | $98.00 | $99.00 | $19.63 | 1,900 |
2019-08-08 | $101.86 | $102.27 | $101.86 | $102.27 | $20.28 | 4,685 |
2019-08-07 | $93.54 | $96.88 | $93.54 | $96.88 | $19.21 | 2,290 |
2019-08-06 | $94.49 | $96.16 | $93.12 | $96.16 | $19.07 | 10,615 |
2019-08-05 | $97.26 | $97.26 | $91.42 | $93.15 | $18.47 | 23,250 |
2019-08-02 | $101.98 | $101.98 | $100.58 | $101.29 | $20.08 | 8,220 |
2019-08-01 | $111.41 | $111.41 | $103.81 | $104.38 | $20.69 | 5,915 |
2019-07-31 | $114.00 | $114.00 | $108.42 | $109.89 | $21.79 | 16,120 |
2019-07-30 | $111.21 | $113.17 | $111.16 | $113.17 | $22.44 | 4,510 |
2019-07-29 | $111.12 | $111.69 | $111.12 | $111.38 | $22.08 | 4,055 |
2019-07-26 | $111.69 | $113.12 | $111.69 | $112.97 | $22.40 | 8,535 |
2019-07-25 | $112.30 | $112.30 | $109.90 | $109.90 | $21.79 | 3,225 |
2019-07-24 | $110.25 | $113.36 | $110.25 | $113.15 | $22.43 | 14,110 |
2019-07-23 | $107.67 | $108.65 | $107.67 | $108.65 | $21.54 | 8,400 |
2019-07-22 | $106.43 | $106.43 | $105.25 | $105.25 | $20.87 | 3,185 |
2019-07-19 | $107.52 | $107.67 | $105.94 | $105.94 | $21.00 | 23,685 |
2019-07-18 | $105.60 | $106.93 | $105.60 | $106.48 | $21.11 | 4,010 |
2019-07-17 | $107.20 | $107.20 | $105.47 | $105.86 | $20.99 | 3,525 |
2019-07-16 | $108.30 | $108.73 | $108.17 | $108.17 | $21.45 | 3,420 |
2019-07-15 | $107.96 | $107.96 | $107.96 | $107.96 | $21.40 | 695 |
2019-07-12 | $107.50 | $109.70 | $107.50 | $109.57 | $21.72 | 5,160 |
2019-07-11 | $106.14 | $106.14 | $106.14 | $106.14 | $21.04 | 2,800 |
2019-07-10 | $108.90 | $108.90 | $107.17 | $107.17 | $21.25 | 7,195 |
2019-07-09 | $106.04 | $107.35 | $106.00 | $107.35 | $21.28 | 6,945 |
2019-07-08 | $107.50 | $107.50 | $107.20 | $107.41 | $21.30 | 3,165 |
2019-07-05 | $107.74 | $110.50 | $107.74 | $110.50 | $21.91 | 12,680 |
2019-07-03 | $110.03 | $110.03 | $110.03 | $110.03 | $21.82 | 1,020 |
2019-07-02 | $107.96 | $107.96 | $107.12 | $107.24 | $21.26 | 22,645 |
2019-07-01 | $111.00 | $111.63 | $107.22 | $108.58 | $21.53 | 16,190 |
2019-06-28 | $105.36 | $107.56 | $105.36 | $107.48 | $21.31 | 17,360 |
2019-06-27 | $102.20 | $103.44 | $102.20 | $103.44 | $20.51 | 3,380 |
2019-06-26 | $100.77 | $100.77 | $100.01 | $100.01 | $19.83 | 9,055 |
2019-06-25 | $101.54 | $101.54 | $100.29 | $100.29 | $19.88 | 5,300 |
2019-06-24 | $103.72 | $103.72 | $102.39 | $102.39 | $20.26 | 8,175 |
2019-06-21 | $105.93 | $105.93 | $104.83 | $104.83 | $20.74 | 8,270 |
2019-06-20 | $107.37 | $107.37 | $105.42 | $107.00 | $21.17 | 4,555 |
2019-06-19 | $104.99 | $104.99 | $104.82 | $104.82 | $20.74 | 3,845 |
2019-06-18 | $105.16 | $105.61 | $103.84 | $104.02 | $20.58 | 11,135 |
2019-06-17 | $101.13 | $101.67 | $100.35 | $100.35 | $19.85 | 20,665 |
2019-06-14 | $101.03 | $101.03 | $100.64 | $100.64 | $19.91 | 3,140 |
2019-06-13 | $101.86 | $102.07 | $101.73 | $102.07 | $20.19 | 1,980 |
2019-06-12 | $100.03 | $100.90 | $99.99 | $100.45 | $19.87 | 8,615 |
2019-06-11 | $103.00 | $103.09 | $100.99 | $100.99 | $19.98 | 12,505 |
2019-06-10 | $100.79 | $102.27 | $100.67 | $100.67 | $19.92 | 9,150 |
2019-06-07 | $98.82 | $99.91 | $98.41 | $99.27 | $19.64 | 17,440 |
2019-06-06 | $97.01 | $97.67 | $95.00 | $97.45 | $19.28 | 4,520 |
2019-06-05 | $96.32 | $96.33 | $93.37 | $96.33 | $19.06 | 9,545 |
2019-06-04 | $91.19 | $95.44 | $91.19 | $95.44 | $18.88 | 12,925 |
2019-06-03 | $88.40 | $88.87 | $88.40 | $88.87 | $17.58 | 12,855 |
2019-05-31 | $86.12 | $88.27 | $86.12 | $87.16 | $17.24 | 67,040 |
2019-05-30 | $91.66 | $91.66 | $89.71 | $89.71 | $17.75 | 4,995 |
2019-05-29 | $90.88 | $91.00 | $88.97 | $90.50 | $17.90 | 25,645 |
2019-05-28 | $94.24 | $94.97 | $92.06 | $92.06 | $18.21 | 10,045 |
2019-05-24 | $95.35 | $95.35 | $94.39 | $95.01 | $18.80 | 12,140 |
2019-05-23 | $95.58 | $95.58 | $92.37 | $93.38 | $18.47 | 23,120 |
2019-05-22 | $100.09 | $100.09 | $97.99 | $98.70 | $19.53 | 13,920 |
2019-05-21 | $101.10 | $101.10 | $100.71 | $100.89 | $19.96 | 8,985 |
2019-05-20 | $97.05 | $98.11 | $97.05 | $97.31 | $19.25 | 3,995 |
2019-05-17 | $100.00 | $101.77 | $99.30 | $99.39 | $19.66 | 14,260 |
2019-05-16 | $103.86 | $104.34 | $102.95 | $102.95 | $20.37 | 13,610 |
2019-05-15 | $98.93 | $101.25 | $98.04 | $101.02 | $19.98 | 67,485 |
2019-05-14 | $98.00 | $100.57 | $98.00 | $100.28 | $19.84 | 9,455 |
2019-05-13 | $101.34 | $101.34 | $97.05 | $97.33 | $19.25 | 56,175 |
2019-05-10 | $101.76 | $106.30 | $101.76 | $106.30 | $21.03 | 6,185 |
2019-05-09 | $103.70 | $105.84 | $102.33 | $105.84 | $20.94 | 15,335 |
2019-05-08 | $107.12 | $108.08 | $106.67 | $106.67 | $21.10 | 3,685 |
2019-05-07 | $111.31 | $111.70 | $106.05 | $107.80 | $21.33 | 22,395 |
2019-05-06 | $109.94 | $114.50 | $109.87 | $114.38 | $22.63 | 36,535 |
2019-05-03 | $113.04 | $115.00 | $113.04 | $114.86 | $22.72 | 10,955 |
2019-05-02 | $109.54 | $110.45 | $107.60 | $110.05 | $21.77 | 6,240 |
2019-05-01 | $109.80 | $109.80 | $109.80 | $109.80 | $21.72 | 1,680 |
2019-04-30 | $114.00 | $114.00 | $110.52 | $111.93 | $22.14 | 12,170 |
2019-04-29 | $114.68 | $114.68 | $113.60 | $113.99 | $22.55 | 19,340 |
2019-04-26 | $111.06 | $113.78 | $110.80 | $113.78 | $22.51 | 11,525 |
2019-04-25 | $111.95 | $111.95 | $110.85 | $110.85 | $21.93 | 4,230 |
2019-04-24 | $114.11 | $115.83 | $114.11 | $114.86 | $22.72 | 13,590 |
2019-04-23 | $110.42 | $113.97 | $110.42 | $113.49 | $22.45 | 17,955 |
2019-04-22 | $108.98 | $109.41 | $108.98 | $109.41 | $21.64 | 3,710 |
2019-04-18 | $110.85 | $110.88 | $110.38 | $110.61 | $21.88 | 57,800 |
2019-04-17 | $113.92 | $113.92 | $109.87 | $109.87 | $21.74 | 6,035 |
2019-04-16 | $112.30 | $112.35 | $112.15 | $112.35 | $22.23 | 4,370 |
2019-04-15 | $112.74 | $112.83 | $112.00 | $112.20 | $22.20 | 5,635 |
2019-04-12 | $111.85 | $112.75 | $111.21 | $112.75 | $22.31 | 11,895 |
2019-04-11 | $110.00 | $110.44 | $109.61 | $110.29 | $21.82 | 12,850 |
2019-04-10 | $107.18 | $109.60 | $107.18 | $109.26 | $21.62 | 3,215 |
2019-04-09 | $106.56 | $106.56 | $106.50 | $106.50 | $21.07 | 2,445 |
2019-04-08 | $109.00 | $110.12 | $108.53 | $110.12 | $21.79 | 8,520 |
2019-04-05 | $110.05 | $110.05 | $110.05 | $110.05 | $21.77 | 1,075 |
2019-04-04 | $106.27 | $107.64 | $106.23 | $107.64 | $21.29 | 9,330 |
2019-04-03 | $106.53 | $107.29 | $106.23 | $106.23 | $21.02 | 6,610 |
2019-04-02 | $104.00 | $104.64 | $104.00 | $104.64 | $20.70 | 4,980 |
2019-04-01 | $105.00 | $105.81 | $105.00 | $105.81 | $20.93 | 10,320 |
2019-03-29 | $102.68 | $102.68 | $101.06 | $101.62 | $20.10 | 21,615 |
2019-03-28 | $100.35 | $100.62 | $100.35 | $100.62 | $19.91 | 1,200 |
2019-03-27 | $99.32 | $99.32 | $98.18 | $98.18 | $19.42 | 4,635 |
2019-03-26 | $98.80 | $98.80 | $97.40 | $98.19 | $19.43 | 1,170 |
2019-03-25 | $95.06 | $96.49 | $94.35 | $95.58 | $18.91 | 7,625 |
2019-03-22 | $101.98 | $101.98 | $95.06 | $95.06 | $18.81 | 14,255 |
2019-03-21 | $99.21 | $104.36 | $99.21 | $103.79 | $20.53 | 4,565 |
2019-03-20 | $99.14 | $102.55 | $98.88 | $99.95 | $19.77 | 6,240 |
2019-03-19 | $104.10 | $104.99 | $102.41 | $102.42 | $20.24 | 14,385 |
2019-03-18 | $104.54 | $104.54 | $103.30 | $104.13 | $20.58 | 7,575 |
2019-03-15 | $102.94 | $103.00 | $101.55 | $101.61 | $20.08 | 9,330 |
2019-03-14 | $101.53 | $101.57 | $101.53 | $101.57 | $20.08 | 3,135 |
2019-03-13 | $102.07 | $102.07 | $102.07 | $102.07 | $20.17 | 2,095 |
2019-03-12 | $101.08 | $101.08 | $100.27 | $100.69 | $19.90 | 5,465 |
2019-03-11 | $97.68 | $100.24 | $97.68 | $100.24 | $19.81 | 8,260 |
2019-03-08 | $95.36 | $96.59 | $95.07 | $96.59 | $19.09 | 13,570 |
2019-03-07 | $99.56 | $99.60 | $96.89 | $97.37 | $19.25 | 17,855 |
2019-03-06 | $104.38 | $104.38 | $100.04 | $100.04 | $19.77 | 20,770 |
2019-03-05 | $105.61 | $105.61 | $104.34 | $104.42 | $20.64 | 8,240 |
2019-03-04 | $107.20 | $107.20 | $103.47 | $105.41 | $20.83 | 5,495 |
2019-03-01 | $105.10 | $107.32 | $105.10 | $107.32 | $21.21 | 15,700 |
2019-02-28 | $104.62 | $105.84 | $104.35 | $104.91 | $20.74 | 14,885 |
2019-02-27 | $106.02 | $106.02 | $106.02 | $106.02 | $20.95 | 2,415 |
2019-02-26 | $106.46 | $106.93 | $105.96 | $105.96 | $20.94 | 6,695 |
2019-02-25 | $110.01 | $110.26 | $108.33 | $108.48 | $21.44 | 9,495 |
2019-02-22 | $107.19 | $108.60 | $107.19 | $108.60 | $21.46 | 4,060 |
2019-02-21 | $107.24 | $107.24 | $105.05 | $106.13 | $20.98 | 6,205 |
2019-02-20 | $105.90 | $107.20 | $105.71 | $107.14 | $21.18 | 9,675 |
2019-02-19 | $104.48 | $106.25 | $104.48 | $105.96 | $20.94 | 8,525 |
2019-02-15 | $103.22 | $105.17 | $103.22 | $105.17 | $20.79 | 7,840 |
2019-02-14 | $101.07 | $103.00 | $100.96 | $101.83 | $20.13 | 10,640 |
2019-02-13 | $102.14 | $102.14 | $101.50 | $102.01 | $20.16 | 5,770 |
2019-02-12 | $98.83 | $100.80 | $98.83 | $100.55 | $19.87 | 6,935 |
2019-02-11 | $96.71 | $97.48 | $96.56 | $97.48 | $19.27 | 8,845 |
2019-02-08 | $94.49 | $95.70 | $93.82 | $95.70 | $18.92 | 12,240 |
2019-02-07 | $96.25 | $96.88 | $93.55 | $95.93 | $18.96 | 34,500 |
2019-02-06 | $97.08 | $97.39 | $97.08 | $97.26 | $19.22 | 7,350 |
2019-02-05 | $97.00 | $97.62 | $96.38 | $97.62 | $19.29 | 31,000 |
2019-02-04 | $94.47 | $96.44 | $94.47 | $96.44 | $19.06 | 37,730 |
2019-02-01 | $92.88 | $94.14 | $92.88 | $94.00 | $18.58 | 6,595 |
2019-01-31 | $92.67 | $93.18 | $91.97 | $93.02 | $18.39 | 13,635 |
2019-01-30 | $90.69 | $92.27 | $90.69 | $91.72 | $18.13 | 9,420 |
2019-01-29 | $90.65 | $90.65 | $90.31 | $90.31 | $17.85 | 6,985 |
2019-01-28 | $89.38 | $90.18 | $89.38 | $90.07 | $17.80 | 5,205 |
2019-01-25 | $90.92 | $91.17 | $90.39 | $90.64 | $17.91 | 21,650 |
2019-01-24 | $85.99 | $87.81 | $85.99 | $87.81 | $17.36 | 4,990 |
2019-01-23 | $86.93 | $88.35 | $85.07 | $85.84 | $16.97 | 11,335 |
2019-01-22 | $89.18 | $89.18 | $85.35 | $85.90 | $16.98 | 27,245 |
2019-01-18 | $88.61 | $91.04 | $88.23 | $90.55 | $17.90 | 28,375 |
2019-01-17 | $85.50 | $87.96 | $85.50 | $86.78 | $17.15 | 13,525 |
2019-01-16 | $84.48 | $85.30 | $84.48 | $84.82 | $16.76 | 32,410 |
2019-01-15 | $81.87 | $83.00 | $81.10 | $82.90 | $16.39 | 14,845 |
2019-01-14 | $81.46 | $82.48 | $81.46 | $81.48 | $16.10 | 4,250 |
2019-01-11 | $81.69 | $83.06 | $81.48 | $82.93 | $16.39 | 16,815 |
2019-01-10 | $79.27 | $82.62 | $79.27 | $82.62 | $16.33 | 10,825 |
2019-01-09 | $79.77 | $81.35 | $79.20 | $80.57 | $15.92 | 16,670 |
2019-01-08 | $76.96 | $78.54 | $75.44 | $78.54 | $15.52 | 29,080 |
2019-01-07 | $72.84 | $76.19 | $72.48 | $74.92 | $14.81 | 26,540 |
2019-01-04 | $69.57 | $72.55 | $69.57 | $72.49 | $14.33 | 8,925 |
2019-01-03 | $68.08 | $68.08 | $65.41 | $66.01 | $13.05 | 28,670 |
2019-01-02 | $66.33 | $70.08 | $66.33 | $69.06 | $13.65 | 26,580 |
2018-12-31 | $69.37 | $69.51 | $67.23 | $69.51 | $13.74 | 22,960 |
2018-12-28 | $68.04 | $69.55 | $67.31 | $67.84 | $13.41 | 38,870 |
2018-12-27 | $65.17 | $68.22 | $61.50 | $68.22 | $13.48 | 30,400 |
2018-12-26 | $59.83 | $66.99 | $58.86 | $66.99 | $13.24 | 80,735 |
2018-12-24 | $63.07 | $63.07 | $59.30 | $59.31 | $11.69 | 189,175 |
2018-12-21 | $69.19 | $70.41 | $64.50 | $64.50 | $12.71 | 50,665 |
2018-12-20 | $70.70 | $71.36 | $68.00 | $68.60 | $13.52 | 113,070 |
2018-12-19 | $75.80 | $77.54 | $71.44 | $71.56 | $14.10 | 34,215 |
2018-12-18 | $77.13 | $77.39 | $74.62 | $75.69 | $14.92 | 42,215 |
2018-12-17 | $79.00 | $79.51 | $74.79 | $75.35 | $14.85 | 27,265 |
2018-12-14 | $83.50 | $84.09 | $80.00 | $80.48 | $15.86 | 23,135 |
2018-12-13 | $86.57 | $86.62 | $84.26 | $84.26 | $16.61 | 10,510 |
2018-12-12 | $88.01 | $90.00 | $86.99 | $86.99 | $17.14 | 16,280 |
2018-12-11 | $89.45 | $89.54 | $85.03 | $85.03 | $16.76 | 23,765 |
2018-12-10 | $87.68 | $87.68 | $84.00 | $86.00 | $16.95 | 60,600 |
2018-12-07 | $92.89 | $93.30 | $86.44 | $87.76 | $17.30 | 33,405 |
2018-12-06 | $90.97 | $92.85 | $87.28 | $92.85 | $18.30 | 18,865 |
2018-12-04 | $100.05 | $100.05 | $95.35 | $97.50 | $19.21 | 9,425 |
2018-12-03 | $109.16 | $109.16 | $104.00 | $106.20 | $20.93 | 13,640 |
2018-11-30 | $101.40 | $103.46 | $101.40 | $103.46 | $20.39 | 12,750 |
2018-11-29 | $100.77 | $103.31 | $100.55 | $103.31 | $20.36 | 8,590 |
2018-11-28 | $97.58 | $101.80 | $95.00 | $101.73 | $20.05 | 12,205 |
2018-11-27 | $97.21 | $97.21 | $95.87 | $96.40 | $19.00 | 13,295 |
2018-11-26 | $98.54 | $99.00 | $97.83 | $98.06 | $19.33 | 22,900 |
2018-11-23 | $92.61 | $96.65 | $92.61 | $96.65 | $19.05 | 9,165 |
2018-11-21 | $92.81 | $92.81 | $92.81 | $92.81 | $18.29 | 415 |
2018-11-20 | $94.59 | $95.33 | $91.79 | $92.81 | $18.29 | 10,025 |
2018-11-19 | $101.58 | $102.27 | $97.10 | $97.63 | $19.24 | 13,195 |
2018-11-16 | $99.24 | $102.36 | $99.24 | $101.95 | $20.09 | 10,605 |
2018-11-15 | $96.54 | $101.20 | $95.76 | $100.91 | $19.89 | 10,705 |
2018-11-14 | $102.07 | $103.07 | $96.53 | $99.51 | $19.61 | 29,340 |
2018-11-13 | $102.05 | $103.02 | $99.53 | $99.97 | $19.70 | 24,525 |
2018-11-12 | $104.96 | $104.96 | $99.49 | $99.53 | $19.62 | 77,365 |
2018-11-09 | $104.81 | $105.60 | $103.10 | $105.29 | $20.75 | 16,045 |
2018-11-08 | $109.10 | $109.56 | $107.50 | $108.02 | $21.29 | 68,150 |
2018-11-07 | $106.41 | $109.23 | $105.11 | $109.13 | $21.51 | 23,580 |
2018-11-06 | $102.84 | $104.60 | $102.84 | $104.60 | $20.61 | 6,685 |
2018-11-05 | $101.74 | $103.61 | $101.46 | $103.49 | $20.40 | 21,040 |
2018-11-02 | $102.69 | $103.04 | $99.61 | $101.25 | $19.95 | 20,840 |
2018-11-01 | $96.52 | $101.20 | $96.52 | $101.20 | $19.94 | 18,615 |
2018-10-31 | $97.82 | $98.00 | $95.43 | $95.43 | $18.81 | 27,225 |
2018-10-30 | $90.25 | $94.63 | $90.25 | $94.63 | $18.65 | 9,715 |
2018-10-29 | $95.30 | $95.30 | $89.90 | $90.03 | $17.74 | 13,580 |
2018-10-26 | $89.60 | $91.37 | $88.00 | $91.33 | $18.00 | 14,540 |
2018-10-25 | $93.16 | $94.17 | $93.00 | $94.17 | $18.56 | 10,880 |
2018-10-24 | $98.61 | $99.57 | $90.20 | $90.20 | $17.78 | 29,225 |
2018-10-23 | $98.49 | $100.98 | $94.48 | $99.36 | $19.58 | 36,635 |
2018-10-22 | $105.38 | $105.38 | $102.55 | $102.76 | $20.25 | 7,125 |
2018-10-19 | $107.00 | $107.00 | $105.98 | $105.98 | $20.89 | 2,495 |
2018-10-18 | $109.08 | $110.39 | $105.49 | $105.97 | $20.88 | 26,270 |
2018-10-17 | $110.43 | $110.43 | $109.40 | $109.44 | $21.57 | 7,680 |
2018-10-16 | $105.33 | $110.00 | $105.33 | $110.00 | $21.68 | 12,650 |
2018-10-15 | $102.99 | $106.54 | $102.99 | $105.58 | $20.81 | 17,315 |
2018-10-12 | $108.11 | $108.13 | $101.82 | $102.91 | $20.28 | 34,300 |
2018-10-11 | $108.63 | $108.90 | $103.90 | $103.90 | $20.48 | 11,180 |
2018-10-10 | $119.32 | $119.32 | $109.68 | $109.94 | $21.67 | 21,380 |
2018-10-09 | $120.35 | $120.35 | $120.30 | $120.30 | $23.71 | 2,795 |
2018-10-08 | $121.35 | $121.35 | $121.35 | $121.35 | $23.92 | 2,500 |
2018-10-05 | $125.19 | $125.19 | $120.74 | $121.35 | $23.92 | 8,005 |
2018-10-04 | $127.15 | $127.15 | $123.25 | $124.17 | $24.47 | 14,845 |
2018-10-03 | $127.33 | $129.79 | $127.33 | $129.79 | $25.58 | 8,590 |
2018-10-02 | $129.59 | $129.59 | $127.14 | $128.06 | $25.24 | 16,190 |
2018-10-01 | $132.00 | $132.00 | $129.38 | $129.90 | $25.60 | 8,755 |
2018-09-28 | $129.18 | $131.49 | $129.18 | $131.49 | $25.91 | 2,780 |
2018-09-27 | $131.64 | $132.05 | $130.08 | $130.35 | $25.69 | 9,455 |
2018-09-26 | $132.52 | $133.22 | $132.40 | $132.40 | $26.09 | 9,430 |
2018-09-25 | $133.94 | $134.25 | $133.94 | $134.25 | $26.45 | 1,975 |
2018-09-24 | $133.15 | $133.15 | $132.92 | $132.95 | $26.20 | 2,940 |
2018-09-21 | $136.87 | $138.31 | $135.94 | $135.94 | $26.78 | 10,760 |
2018-09-20 | $137.29 | $137.29 | $135.42 | $135.42 | $26.68 | 4,325 |
2018-09-19 | $135.87 | $135.87 | $135.87 | $135.87 | $26.77 | 2,700 |
2018-09-18 | $134.29 | $135.87 | $134.29 | $135.87 | $26.77 | 6,780 |
2018-09-17 | $135.88 | $135.88 | $133.80 | $133.80 | $26.36 | 7,195 |
2018-09-14 | $137.28 | $137.28 | $137.28 | $137.28 | $27.05 | 1,110 |
2018-09-13 | $135.30 | $135.99 | $135.30 | $135.85 | $26.77 | 2,895 |
2018-09-12 | $133.96 | $133.96 | $133.96 | $133.96 | $26.39 | 865 |
2018-09-11 | $134.32 | $134.32 | $134.32 | $134.32 | $26.47 | 1,020 |
2018-09-10 | $134.32 | $134.32 | $134.32 | $134.32 | $26.47 | 1,000 |
2018-09-07 | $132.81 | $132.81 | $132.59 | $132.59 | $26.12 | 4,170 |
2018-09-06 | $136.42 | $136.42 | $133.91 | $134.00 | $26.40 | 5,425 |
2018-09-05 | $135.75 | $135.99 | $135.63 | $135.68 | $26.73 | 8,020 |
2018-09-04 | $136.61 | $136.61 | $134.43 | $136.20 | $26.84 | 6,360 |
2018-08-31 | $136.07 | $136.61 | $135.06 | $136.61 | $26.92 | 8,330 |
2018-08-30 | $136.53 | $137.42 | $136.53 | $137.42 | $27.08 | 2,630 |
2018-08-29 | $137.21 | $138.30 | $135.96 | $138.30 | $27.25 | 4,145 |
2018-08-28 | $137.51 | $137.88 | $137.00 | $137.00 | $26.99 | 5,005 |
2018-08-27 | $136.35 | $137.44 | $136.35 | $136.88 | $26.97 | 7,635 |
2018-08-24 | $134.78 | $135.24 | $134.36 | $135.23 | $26.65 | 7,555 |
2018-08-23 | $134.04 | $134.04 | $134.04 | $134.04 | $26.41 | 615 |
2018-08-22 | $134.50 | $134.93 | $134.50 | $134.78 | $26.56 | 16,685 |
2018-08-21 | $132.50 | $135.50 | $132.50 | $135.50 | $26.70 | 4,575 |
2018-08-20 | $131.70 | $131.70 | $131.65 | $131.70 | $25.95 | 2,975 |
2018-08-17 | $128.34 | $130.34 | $128.34 | $130.34 | $25.68 | 5,200 |
2018-08-16 | $127.69 | $130.00 | $127.69 | $129.20 | $25.46 | 13,760 |
2018-08-15 | $124.00 | $125.56 | $122.75 | $124.72 | $24.57 | 20,420 |
2018-08-14 | $128.32 | $128.32 | $128.32 | $128.32 | $25.28 | 2,320 |
2018-08-13 | $127.19 | $127.76 | $125.00 | $125.00 | $24.63 | 8,400 |
2018-08-10 | $128.31 | $129.36 | $127.59 | $128.04 | $25.23 | 7,100 |
2018-08-09 | $130.72 | $131.58 | $130.65 | $131.29 | $25.87 | 9,435 |
2018-08-08 | $130.31 | $130.31 | $130.31 | $130.31 | $25.68 | 1,665 |
2018-08-07 | $131.11 | $132.36 | $131.11 | $131.43 | $25.90 | 8,895 |
2018-08-06 | $127.84 | $130.13 | $127.84 | $130.11 | $25.64 | 10,175 |
2018-08-03 | $128.00 | $128.00 | $128.00 | $128.00 | $25.22 | 2,365 |
2018-08-02 | $123.38 | $127.00 | $123.38 | $127.00 | $25.02 | 5,115 |
2018-08-01 | $125.11 | $125.11 | $125.11 | $125.11 | $24.65 | 1,680 |
2018-07-31 | $122.88 | $125.84 | $122.88 | $125.43 | $24.71 | 5,325 |
2018-07-30 | $122.22 | $122.22 | $122.00 | $122.00 | $24.04 | 2,610 |
2018-07-27 | $126.37 | $126.37 | $122.35 | $123.53 | $24.34 | 12,555 |
2018-07-26 | $127.75 | $128.62 | $126.93 | $126.93 | $25.01 | 4,875 |
2018-07-25 | $124.46 | $124.46 | $124.46 | $124.46 | $24.52 | 3,880 |
2018-07-24 | $129.20 | $129.20 | $124.71 | $125.01 | $24.63 | 23,600 |
2018-07-23 | $128.88 | $128.88 | $127.21 | $127.74 | $25.17 | 3,610 |
2018-07-20 | $130.21 | $130.21 | $127.96 | $129.03 | $25.42 | 31,740 |
2018-07-19 | $128.20 | $130.82 | $128.20 | $130.82 | $25.78 | 8,185 |
2018-07-18 | $128.66 | $128.66 | $128.66 | $128.66 | $25.35 | 2,845 |
2018-07-17 | $126.37 | $127.36 | $126.37 | $127.36 | $25.09 | 3,535 |
2018-07-16 | $128.67 | $128.67 | $126.08 | $126.08 | $24.84 | 6,815 |
2018-07-13 | $128.00 | $128.67 | $128.00 | $128.67 | $25.35 | 3,015 |
2018-07-12 | $129.00 | $129.00 | $127.22 | $128.17 | $25.25 | 11,935 |
2018-07-11 | $128.56 | $128.56 | $127.00 | $127.00 | $25.02 | 7,480 |
2018-07-10 | $131.00 | $131.30 | $130.44 | $130.44 | $25.70 | 8,825 |
2018-07-09 | $128.50 | $130.32 | $128.50 | $130.32 | $25.68 | 8,540 |
2018-07-06 | $123.00 | $127.11 | $123.00 | $127.02 | $25.03 | 13,265 |
2018-07-05 | $123.53 | $123.53 | $120.64 | $122.60 | $24.16 | 6,745 |
2018-07-03 | $120.80 | $121.80 | $120.80 | $121.80 | $24.00 | 6,230 |
2018-07-02 | $117.88 | $119.28 | $117.20 | $119.28 | $23.50 | 6,485 |
2018-06-29 | $121.95 | $122.50 | $121.87 | $121.87 | $24.01 | 8,255 |
2018-06-28 | $118.63 | $119.69 | $116.60 | $119.69 | $23.58 | 11,675 |
2018-06-27 | $123.06 | $123.06 | $120.51 | $120.51 | $23.74 | 4,380 |
2018-06-26 | $121.96 | $122.25 | $121.96 | $122.25 | $24.09 | 3,400 |
2018-06-25 | $126.24 | $126.24 | $121.51 | $121.51 | $23.94 | 13,655 |
2018-06-22 | $128.84 | $128.98 | $128.45 | $128.98 | $25.41 | 5,330 |
2018-06-21 | $127.04 | $127.35 | $126.77 | $127.35 | $25.09 | 4,170 |
2018-06-20 | $128.84 | $129.49 | $127.75 | $129.39 | $25.49 | 13,390 |
2018-06-19 | $127.03 | $127.47 | $123.80 | $127.47 | $25.12 | 76,185 |
2018-06-18 | $126.63 | $128.18 | $126.63 | $127.49 | $25.12 | 7,140 |
2018-06-15 | $125.51 | $127.80 | $125.47 | $127.75 | $25.17 | 21,315 |
2018-06-14 | $129.27 | $129.27 | $127.35 | $128.53 | $25.32 | 9,785 |
2018-06-13 | $131.00 | $131.00 | $128.09 | $128.09 | $25.24 | 11,230 |
2018-06-12 | $130.55 | $130.55 | $129.20 | $130.03 | $25.62 | 8,510 |
2018-06-11 | $129.24 | $130.42 | $129.24 | $129.99 | $25.61 | 10,660 |
2018-06-08 | $128.15 | $129.20 | $126.57 | $129.20 | $25.46 | 19,795 |
2018-06-07 | $128.20 | $128.25 | $127.48 | $127.64 | $25.15 | 4,835 |
2018-06-06 | $125.00 | $126.66 | $124.50 | $126.66 | $24.96 | 11,530 |
2018-06-05 | $122.98 | $124.51 | $122.74 | $124.27 | $24.49 | 11,185 |
2018-06-04 | $122.37 | $123.16 | $121.33 | $123.16 | $24.27 | 8,515 |
2018-06-01 | $124.00 | $124.00 | $121.32 | $121.54 | $23.95 | 26,290 |
2018-05-31 | $122.28 | $122.28 | $122.28 | $122.28 | $24.09 | 12,155 |
2018-05-30 | $119.47 | $124.00 | $119.47 | $123.50 | $24.33 | 9,350 |
2018-05-29 | $117.10 | $118.50 | $116.27 | $117.60 | $23.17 | 17,125 |
2018-05-25 | $119.60 | $119.60 | $118.80 | $119.34 | $23.51 | 4,625 |
2018-05-24 | $117.85 | $120.42 | $117.85 | $120.35 | $23.71 | 5,350 |
2018-05-23 | $118.69 | $119.89 | $118.37 | $119.89 | $23.62 | 16,610 |
2018-05-22 | $122.03 | $122.73 | $119.71 | $119.71 | $23.59 | 12,420 |
2018-05-21 | $120.19 | $122.22 | $120.19 | $121.97 | $24.03 | 8,220 |
2018-05-18 | $119.37 | $119.37 | $118.97 | $118.97 | $23.44 | 6,275 |
2018-05-17 | $119.05 | $120.30 | $119.05 | $119.69 | $23.58 | 6,020 |
2018-05-16 | $118.25 | $119.69 | $118.25 | $119.69 | $23.58 | 3,835 |
2018-05-15 | $116.04 | $116.46 | $115.02 | $116.36 | $22.93 | 15,270 |
2018-05-14 | $118.57 | $119.28 | $117.25 | $117.25 | $23.10 | 15,395 |
2018-05-11 | $117.90 | $117.97 | $117.70 | $117.97 | $23.24 | 5,150 |
2018-05-10 | $116.31 | $118.46 | $116.31 | $117.50 | $23.15 | 18,870 |
2018-05-09 | $114.51 | $116.00 | $113.55 | $116.00 | $22.86 | 98,970 |
2018-05-08 | $113.64 | $113.64 | $112.03 | $113.40 | $22.34 | 9,890 |
2018-05-07 | $112.00 | $112.85 | $112.00 | $112.64 | $22.19 | 9,600 |
2018-05-04 | $106.40 | $110.25 | $106.40 | $110.25 | $21.72 | 9,755 |
2018-05-03 | $105.53 | $106.58 | $103.73 | $106.58 | $21.00 | 52,280 |
2018-05-02 | $106.92 | $108.00 | $106.92 | $107.28 | $21.14 | 62,455 |
2018-05-01 | $105.20 | $107.00 | $103.86 | $107.00 | $21.08 | 7,740 |
2018-04-30 | $109.83 | $111.19 | $106.20 | $106.20 | $20.93 | 17,245 |
2018-04-27 | $110.46 | $110.46 | $110.46 | $110.46 | $21.76 | 740 |
2018-04-26 | $110.07 | $110.74 | $108.71 | $110.46 | $21.76 | 6,420 |
2018-04-25 | $107.00 | $109.91 | $106.80 | $109.91 | $21.66 | 4,565 |
2018-04-24 | $112.12 | $113.99 | $106.64 | $108.46 | $21.37 | 50,790 |
2018-04-23 | $111.71 | $111.84 | $111.04 | $111.04 | $21.88 | 4,570 |
2018-04-20 | $111.00 | $111.03 | $110.88 | $111.01 | $21.87 | 5,455 |
2018-04-19 | $112.64 | $112.84 | $112.61 | $112.84 | $22.23 | 6,105 |
2018-04-18 | $115.65 | $116.96 | $115.65 | $116.10 | $22.88 | 21,625 |
2018-04-17 | $113.81 | $115.00 | $113.81 | $114.65 | $22.59 | 9,290 |
2018-04-16 | $110.43 | $112.02 | $110.43 | $111.83 | $22.03 | 11,045 |
2018-04-13 | $108.62 | $108.65 | $108.62 | $108.65 | $21.41 | 4,470 |
2018-04-12 | $109.40 | $109.97 | $109.40 | $109.74 | $21.62 | 9,250 |
2018-04-11 | $106.78 | $109.13 | $106.78 | $107.91 | $21.26 | 11,285 |
2018-04-10 | $107.55 | $109.50 | $107.03 | $109.10 | $21.50 | 6,960 |
2018-04-09 | $105.74 | $107.60 | $104.33 | $104.42 | $20.57 | 22,330 |
2018-04-06 | $108.13 | $109.24 | $102.05 | $103.77 | $20.45 | 12,295 |
2018-04-05 | $108.84 | $110.65 | $108.34 | $110.35 | $21.74 | 19,850 |
2018-04-04 | $101.00 | $105.32 | $100.22 | $104.24 | $20.54 | 56,070 |
2018-04-03 | $102.66 | $104.97 | $101.51 | $104.97 | $20.68 | 27,570 |
2018-04-02 | $103.26 | $103.26 | $99.75 | $101.51 | $20.00 | 20,020 |
2018-03-29 | $106.64 | $109.57 | $106.64 | $108.84 | $21.45 | 7,780 |
2018-03-28 | $104.18 | $105.72 | $103.07 | $104.40 | $20.57 | 17,030 |
2018-03-27 | $109.26 | $109.26 | $103.62 | $103.62 | $20.42 | 11,450 |
2018-03-26 | $105.71 | $108.57 | $103.45 | $108.38 | $21.35 | 29,655 |
2018-03-23 | $108.23 | $108.23 | $101.93 | $101.94 | $20.09 | 22,620 |
2018-03-22 | $114.80 | $114.94 | $97.97 | $108.87 | $21.45 | 29,580 |
2018-03-21 | $117.98 | $118.96 | $117.33 | $117.33 | $23.12 | 14,450 |
2018-03-20 | $116.98 | $116.98 | $115.98 | $116.16 | $22.89 | 4,370 |
2018-03-19 | $118.27 | $118.27 | $113.50 | $115.98 | $22.85 | 23,700 |
2018-03-16 | $117.30 | $119.91 | $117.30 | $119.31 | $23.51 | 11,320 |
2018-03-15 | $118.09 | $118.29 | $116.69 | $116.87 | $23.03 | 8,285 |
2018-03-14 | $120.18 | $120.18 | $117.86 | $117.98 | $23.25 | 18,960 |
2018-03-13 | $124.24 | $124.24 | $120.22 | $120.22 | $23.69 | 31,090 |
2018-03-12 | $123.29 | $123.29 | $122.06 | $122.71 | $24.18 | 18,320 |
2018-03-09 | $117.48 | $122.05 | $117.48 | $122.05 | $24.05 | 22,235 |
2018-03-08 | $117.20 | $117.20 | $115.13 | $115.13 | $22.68 | 4,060 |
2018-03-07 | $114.68 | $117.23 | $114.68 | $117.20 | $23.09 | 19,790 |
2018-03-06 | $114.85 | $115.99 | $112.74 | $115.99 | $22.85 | 22,050 |
2018-03-05 | $107.59 | $112.73 | $107.59 | $112.48 | $22.16 | 18,915 |
2018-03-02 | $103.17 | $107.02 | $103.14 | $107.02 | $21.09 | 8,050 |
2018-03-01 | $106.78 | $109.18 | $103.52 | $105.93 | $20.87 | 32,165 |
2018-02-28 | $112.33 | $112.33 | $107.24 | $107.40 | $21.16 | 45,505 |
2018-02-27 | $116.20 | $117.16 | $111.61 | $111.61 | $21.99 | 10,560 |
2018-02-26 | $114.19 | $115.70 | $113.00 | $115.70 | $22.80 | 32,915 |
2018-02-23 | $111.43 | $113.20 | $111.02 | $113.20 | $22.30 | 21,975 |
2018-02-22 | $111.89 | $112.76 | $109.91 | $109.91 | $21.66 | 16,415 |
2018-02-21 | $112.93 | $114.08 | $110.80 | $110.80 | $21.83 | 16,290 |
2018-02-20 | $112.04 | $114.14 | $110.70 | $110.70 | $21.81 | 14,590 |
2018-02-16 | $112.93 | $114.60 | $112.42 | $114.06 | $22.47 | 47,890 |
2018-02-15 | $111.51 | $112.93 | $109.00 | $112.93 | $22.25 | 37,470 |
2018-02-14 | $101.65 | $109.64 | $101.65 | $109.50 | $21.58 | 53,040 |
2018-02-13 | $101.99 | $103.71 | $101.18 | $103.60 | $20.41 | 11,470 |
2018-02-12 | $101.93 | $103.68 | $98.78 | $102.78 | $20.25 | 39,775 |
2018-02-09 | $99.17 | $100.51 | $91.52 | $99.55 | $19.61 | 47,790 |
2018-02-08 | $108.07 | $108.07 | $96.36 | $96.36 | $18.99 | 56,490 |
2018-02-07 | $107.13 | $109.99 | $105.90 | $109.02 | $21.48 | 55,615 |
2018-02-06 | $97.30 | $108.77 | $95.06 | $107.00 | $21.08 | 120,935 |
2018-02-05 | $114.29 | $117.09 | $104.46 | $104.64 | $20.62 | 113,230 |
2018-02-02 | $121.95 | $122.15 | $117.29 | $117.45 | $23.14 | 84,700 |
2018-02-01 | $124.10 | $125.42 | $123.52 | $124.71 | $24.57 | 20,700 |
2018-01-31 | $126.89 | $128.99 | $123.63 | $124.56 | $24.54 | 30,875 |
2018-01-30 | $126.67 | $126.67 | $124.64 | $125.22 | $24.67 | 98,620 |
2018-01-29 | $131.80 | $132.09 | $129.39 | $129.46 | $25.51 | 33,495 |
2018-01-26 | $131.26 | $132.08 | $129.50 | $132.08 | $26.02 | 23,635 |
2018-01-25 | $132.50 | $132.50 | $129.31 | $129.31 | $25.48 | 89,985 |
2018-01-24 | $134.39 | $134.39 | $130.05 | $131.08 | $25.83 | 25,755 |
2018-01-23 | $131.53 | $132.45 | $131.03 | $132.42 | $26.09 | 34,545 |
2018-01-22 | $129.68 | $130.63 | $129.44 | $130.63 | $25.74 | 26,985 |
2018-01-19 | $125.89 | $129.05 | $125.89 | $129.05 | $25.43 | 13,030 |
2018-01-18 | $126.00 | $126.99 | $125.59 | $125.59 | $24.75 | 5,315 |
2018-01-17 | $125.94 | $127.89 | $125.94 | $127.30 | $25.08 | 19,395 |
2018-01-16 | $128.47 | $129.01 | $123.95 | $125.08 | $24.65 | 38,665 |
2018-01-12 | $126.65 | $127.39 | $126.65 | $126.88 | $25.00 | 15,980 |
2018-01-11 | $121.90 | $126.27 | $121.90 | $126.27 | $24.88 | 28,500 |
2018-01-10 | $120.52 | $121.70 | $120.48 | $121.70 | $23.98 | 19,020 |
2018-01-09 | $123.75 | $123.95 | $123.26 | $123.50 | $24.33 | 10,820 |
2018-01-08 | $121.13 | $123.36 | $120.23 | $123.36 | $24.31 | 19,955 |
2018-01-05 | $121.00 | $121.76 | $120.26 | $121.76 | $23.99 | 18,605 |
2018-01-04 | $120.84 | $121.36 | $120.16 | $120.42 | $23.73 | 15,825 |
2018-01-03 | $118.29 | $119.80 | $118.29 | $119.32 | $23.51 | 25,880 |
2018-01-02 | $117.05 | $117.88 | $115.81 | $117.74 | $23.20 | 58,755 |
2017-12-29 | $117.68 | $117.68 | $116.83 | $116.83 | $23.02 | 17,040 |
2017-12-28 | $116.72 | $116.72 | $115.74 | $116.66 | $22.99 | 9,530 |
2017-12-27 | $117.00 | $117.00 | $117.00 | $117.00 | $23.05 | 2,255 |
2017-12-26 | $115.76 | $116.40 | $115.76 | $116.40 | $22.93 | 4,830 |
2017-12-22 | $115.50 | $116.10 | $115.17 | $115.72 | $22.80 | 18,015 |
2017-12-21 | $115.54 | $116.77 | $115.54 | $116.18 | $22.89 | 16,060 |
2017-12-20 | $115.33 | $115.33 | $115.33 | $115.33 | $22.72 | 3,505 |
2017-12-19 | $115.55 | $115.55 | $114.59 | $114.59 | $22.58 | 7,655 |
2017-12-18 | $115.92 | $116.50 | $115.92 | $116.00 | $22.86 | 21,775 |
2017-12-15 | $111.18 | $114.59 | $111.18 | $112.53 | $22.17 | 27,270 |
2017-12-14 | $112.73 | $112.73 | $109.63 | $109.64 | $21.60 | 24,770 |
2017-12-13 | $112.48 | $113.95 | $112.44 | $112.44 | $22.15 | 9,565 |
2017-12-12 | $113.58 | $113.58 | $112.31 | $112.31 | $22.13 | 10,165 |
2017-12-11 | $114.03 | $114.03 | $112.56 | $113.08 | $22.28 | 16,610 |
2017-12-08 | $113.67 | $114.23 | $112.60 | $113.56 | $22.38 | 19,050 |
2017-12-07 | $109.96 | $112.32 | $109.96 | $112.31 | $22.13 | 45,340 |
2017-12-06 | $110.86 | $111.52 | $110.00 | $110.00 | $21.67 | 17,915 |
2017-12-05 | $114.62 | $114.62 | $112.00 | $112.00 | $22.07 | 41,840 |
2017-12-04 | $117.92 | $118.06 | $114.17 | $114.17 | $22.50 | 24,470 |
2017-12-01 | $115.79 | $115.79 | $106.91 | $114.36 | $22.53 | 51,280 |
2017-11-30 | $114.21 | $115.20 | $114.16 | $115.20 | $22.70 | 18,640 |
2017-11-29 | $113.10 | $113.16 | $112.29 | $113.16 | $22.30 | 129,140 |
2017-11-28 | $108.16 | $111.55 | $108.16 | $111.55 | $21.98 | 40,340 |
2017-11-27 | $108.16 | $108.16 | $107.62 | $107.75 | $21.23 | 21,300 |
2017-11-24 | $107.80 | $107.80 | $107.80 | $107.80 | $21.24 | 285 |
2017-11-22 | $107.86 | $108.46 | $107.70 | $107.80 | $21.24 | 11,380 |
2017-11-21 | $107.00 | $107.39 | $107.00 | $107.39 | $21.16 | 6,610 |
2017-11-20 | $105.00 | $105.75 | $104.88 | $105.69 | $20.82 | 42,450 |
2017-11-17 | $103.41 | $105.08 | $102.25 | $104.58 | $20.61 | 15,315 |
2017-11-16 | $101.29 | $104.37 | $101.29 | $104.10 | $20.51 | 11,135 |
2017-11-15 | $100.81 | $101.89 | $99.00 | $100.87 | $19.88 | 17,015 |
2017-11-14 | $101.78 | $101.78 | $101.78 | $101.78 | $20.05 | 3,050 |
2017-11-13 | $101.39 | $102.61 | $101.39 | $102.54 | $20.20 | 9,665 |
2017-11-10 | $102.17 | $102.39 | $101.40 | $102.39 | $20.17 | 2,945 |
2017-11-09 | $102.10 | $102.45 | $100.32 | $102.09 | $20.12 | 14,725 |
2017-11-08 | $102.45 | $103.75 | $102.07 | $103.75 | $20.44 | 8,335 |
2017-11-07 | $105.25 | $105.25 | $102.80 | $102.93 | $20.28 | 14,200 |
2017-11-06 | $104.54 | $105.27 | $104.17 | $104.97 | $20.68 | 23,135 |
2017-11-03 | $102.47 | $103.80 | $102.47 | $103.80 | $20.45 | 17,105 |
2017-11-02 | $102.50 | $103.38 | $102.32 | $102.55 | $20.21 | 41,720 |
2017-11-01 | $105.65 | $105.65 | $101.91 | $102.71 | $20.24 | 29,455 |
2017-10-31 | $102.69 | $104.00 | $102.69 | $104.00 | $20.49 | 21,565 |
2017-10-30 | $104.05 | $104.05 | $101.91 | $102.09 | $20.12 | 25,015 |
2017-10-27 | $102.00 | $104.21 | $101.90 | $104.20 | $20.53 | 37,315 |
2017-10-26 | $101.39 | $103.02 | $101.39 | $102.82 | $20.26 | 16,435 |
2017-10-25 | $102.46 | $102.46 | $99.66 | $101.27 | $19.95 | 53,595 |
2017-10-24 | $103.19 | $103.63 | $102.86 | $103.00 | $20.29 | 18,680 |
2017-10-23 | $103.90 | $104.05 | $102.67 | $102.67 | $20.23 | 4,060 |
2017-10-20 | $103.39 | $103.61 | $102.98 | $103.61 | $20.41 | 167,770 |
2017-10-19 | $100.65 | $101.84 | $99.70 | $101.84 | $20.07 | 16,380 |
2017-10-18 | $101.83 | $102.15 | $101.47 | $102.00 | $20.10 | 19,465 |
2017-10-17 | $100.92 | $101.40 | $100.92 | $101.09 | $19.92 | 7,845 |
2017-10-16 | $101.19 | $101.27 | $101.19 | $101.27 | $19.95 | 5,420 |
2017-10-13 | $101.93 | $102.13 | $101.19 | $101.19 | $19.94 | 17,970 |
2017-10-12 | $100.72 | $101.41 | $100.72 | $101.23 | $19.95 | 9,870 |
2017-10-11 | $101.19 | $101.46 | $101.03 | $101.21 | $19.94 | 17,160 |
2017-10-10 | $100.76 | $100.78 | $100.76 | $100.78 | $19.86 | 4,075 |
2017-10-09 | $101.00 | $101.00 | $100.10 | $100.10 | $19.72 | 23,785 |
2017-10-06 | $100.63 | $101.00 | $100.59 | $101.00 | $19.90 | 5,620 |
2017-10-05 | $101.00 | $101.50 | $100.89 | $101.36 | $19.97 | 7,025 |
2017-10-04 | $100.90 | $100.90 | $100.02 | $100.02 | $19.71 | 2,870 |
2017-10-03 | $100.09 | $100.60 | $99.45 | $100.60 | $19.82 | 21,565 |
2017-10-02 | $97.50 | $99.64 | $97.50 | $99.58 | $19.62 | 23,805 |
2017-09-29 | $97.94 | $97.94 | $97.51 | $97.51 | $19.21 | 39,240 |
2017-09-28 | $96.55 | $96.99 | $96.55 | $96.99 | $19.11 | 9,305 |
2017-09-27 | $95.33 | $96.34 | $93.74 | $96.34 | $18.98 | 5,350 |
2017-09-26 | $94.00 | $94.00 | $94.00 | $94.00 | $18.52 | 9,000 |
2017-09-25 | $93.01 | $93.20 | $92.57 | $92.78 | $18.28 | 10,560 |
2017-09-22 | $92.18 | $93.01 | $92.18 | $93.01 | $18.33 | 6,035 |
2017-09-21 | $92.22 | $92.42 | $92.19 | $92.38 | $18.20 | 8,150 |
2017-09-20 | $92.11 | $92.58 | $91.85 | $92.51 | $18.23 | 37,700 |
2017-09-19 | $91.95 | $92.10 | $91.95 | $91.98 | $18.12 | 8,940 |
2017-09-18 | $91.43 | $92.02 | $91.43 | $92.00 | $18.13 | 18,140 |
2017-09-15 | $89.56 | $90.62 | $89.35 | $90.53 | $17.84 | 50,145 |
2017-09-14 | $89.40 | $90.09 | $89.27 | $89.70 | $17.67 | 11,165 |
2017-09-13 | $90.06 | $90.33 | $90.01 | $90.33 | $17.80 | 10,165 |
2017-09-12 | $89.03 | $90.07 | $89.03 | $90.07 | $17.75 | 22,115 |
2017-09-11 | $87.29 | $88.62 | $87.29 | $88.21 | $17.38 | 45,485 |
2017-09-08 | $84.84 | $85.22 | $84.77 | $85.05 | $16.76 | 35,525 |
2017-09-07 | $85.25 | $85.25 | $83.94 | $84.50 | $16.65 | 28,335 |
2017-09-06 | $85.92 | $86.09 | $85.66 | $85.66 | $16.88 | 6,175 |
2017-09-05 | $88.72 | $88.72 | $84.72 | $85.42 | $16.83 | 49,610 |
2017-09-01 | $88.48 | $88.67 | $88.29 | $88.39 | $17.42 | 14,720 |
2017-08-31 | $86.23 | $87.37 | $86.00 | $87.21 | $17.18 | 26,905 |
2017-08-30 | $83.85 | $85.22 | $83.85 | $85.09 | $16.77 | 40,725 |
2017-08-29 | $82.06 | $83.79 | $82.06 | $83.61 | $16.47 | 25,210 |
2017-08-28 | $83.77 | $83.77 | $83.77 | $83.77 | $16.51 | 1,205 |
2017-08-25 | $83.98 | $84.24 | $83.96 | $84.24 | $16.60 | 10,290 |
2017-08-24 | $83.90 | $83.90 | $82.84 | $83.09 | $16.37 | 45,660 |
2017-08-23 | $82.54 | $83.55 | $82.54 | $83.55 | $16.46 | 6,900 |
2017-08-22 | $82.54 | $83.83 | $82.50 | $83.83 | $16.52 | 17,935 |
2017-08-21 | $81.70 | $81.70 | $81.00 | $81.57 | $16.07 | 16,845 |
2017-08-18 | $81.50 | $82.52 | $80.45 | $82.15 | $16.19 | 26,655 |
2017-08-17 | $85.54 | $86.29 | $82.66 | $82.66 | $16.29 | 59,495 |
2017-08-16 | $87.31 | $87.42 | $87.04 | $87.04 | $17.15 | 3,125 |
2017-08-15 | $87.09 | $87.25 | $85.84 | $85.86 | $16.92 | 23,415 |
2017-08-14 | $86.66 | $87.42 | $86.66 | $87.42 | $17.22 | 20,635 |
2017-08-11 | $84.01 | $84.66 | $83.73 | $84.28 | $16.61 | 22,325 |
2017-08-10 | $86.80 | $87.00 | $84.00 | $84.00 | $16.55 | 28,950 |
2017-08-09 | $88.80 | $88.80 | $87.39 | $87.88 | $17.32 | 34,525 |
2017-08-08 | $90.84 | $92.12 | $90.38 | $90.82 | $17.89 | 18,310 |
2017-08-07 | $90.42 | $91.09 | $90.31 | $90.85 | $17.90 | 37,360 |
2017-08-04 | $90.89 | $90.89 | $90.19 | $90.42 | $17.82 | 26,325 |
2017-08-03 | $90.79 | $90.79 | $89.89 | $89.93 | $17.72 | 11,310 |
2017-08-02 | $92.10 | $92.10 | $89.81 | $90.71 | $17.87 | 20,570 |
2017-08-01 | $92.40 | $92.70 | $91.89 | $92.65 | $18.26 | 43,915 |
2017-07-31 | $91.75 | $91.97 | $91.33 | $91.87 | $18.10 | 13,325 |
2017-07-28 | $93.21 | $93.21 | $92.10 | $92.40 | $18.21 | 21,235 |
2017-07-27 | $94.94 | $94.94 | $92.96 | $94.18 | $18.56 | 51,000 |
2017-07-26 | $97.18 | $97.18 | $94.63 | $94.63 | $18.65 | 15,025 |
2017-07-25 | $96.00 | $97.25 | $96.00 | $97.18 | $19.15 | 19,895 |
2017-07-24 | $93.95 | $94.10 | $93.95 | $94.10 | $18.54 | 1,665 |
2017-07-21 | $93.76 | $93.76 | $93.40 | $93.44 | $18.41 | 6,715 |
2017-07-20 | $95.12 | $95.37 | $94.71 | $95.37 | $18.79 | 11,270 |
2017-07-19 | $94.50 | $95.11 | $94.50 | $95.10 | $18.74 | 9,735 |
2017-07-18 | $92.75 | $92.75 | $92.08 | $92.52 | $18.23 | 6,715 |
2017-07-17 | $93.05 | $93.19 | $93.00 | $93.19 | $18.36 | 5,285 |
2017-07-14 | $92.67 | $93.80 | $92.67 | $93.06 | $18.34 | 34,680 |
2017-07-13 | $91.72 | $91.85 | $91.29 | $91.85 | $18.10 | 10,335 |
2017-07-12 | $91.17 | $92.73 | $91.17 | $91.91 | $18.11 | 31,790 |
2017-07-11 | $89.42 | $89.93 | $88.17 | $89.93 | $17.72 | 7,175 |
2017-07-10 | $89.53 | $89.55 | $89.52 | $89.52 | $17.64 | 4,425 |
2017-07-07 | $88.83 | $88.83 | $88.25 | $88.25 | $17.39 | 1,550 |
2017-07-06 | $89.63 | $89.86 | $87.59 | $87.59 | $17.26 | 31,440 |
2017-07-05 | $90.47 | $90.96 | $90.47 | $90.58 | $17.85 | 3,920 |
2017-07-03 | $91.06 | $92.56 | $91.06 | $92.11 | $18.15 | 21,515 |
2017-06-30 | $90.26 | $90.93 | $89.97 | $90.00 | $17.73 | 6,350 |
2017-06-29 | $90.61 | $90.61 | $88.12 | $89.94 | $17.72 | 12,330 |
2017-06-28 | $91.25 | $91.96 | $91.25 | $91.45 | $18.02 | 9,240 |
2017-06-27 | $90.74 | $90.74 | $89.01 | $89.04 | $17.54 | 10,205 |
2017-06-26 | $89.80 | $91.02 | $89.80 | $90.80 | $17.89 | 10,145 |
2017-06-23 | $89.21 | $90.51 | $88.10 | $89.78 | $17.69 | 19,890 |
2017-06-22 | $88.12 | $89.07 | $88.12 | $89.07 | $17.55 | 3,045 |
2017-06-21 | $90.10 | $90.10 | $88.14 | $88.14 | $17.37 | 28,525 |
2017-06-20 | $92.31 | $92.31 | $90.00 | $90.00 | $17.73 | 27,535 |
2017-06-19 | $92.82 | $92.85 | $92.33 | $92.72 | $18.27 | 19,695 |
2017-06-16 | $90.30 | $90.91 | $90.30 | $90.91 | $17.91 | 11,195 |
2017-06-15 | $89.46 | $91.14 | $89.46 | $91.09 | $17.95 | 26,965 |
2017-06-14 | $93.84 | $93.84 | $91.82 | $92.39 | $18.20 | 20,975 |
2017-06-13 | $92.97 | $94.00 | $92.97 | $93.70 | $18.46 | 15,825 |
2017-06-12 | $91.58 | $92.07 | $91.36 | $91.88 | $18.10 | 21,060 |
2017-06-09 | $91.27 | $93.56 | $90.68 | $91.20 | $17.97 | 63,650 |
2017-06-08 | $89.50 | $91.62 | $89.50 | $90.80 | $17.89 | 38,460 |
2017-06-07 | $89.22 | $89.50 | $88.32 | $88.54 | $17.45 | 11,230 |
2017-06-06 | $88.92 | $89.05 | $87.63 | $88.84 | $17.50 | 15,020 |
2017-06-05 | $90.73 | $90.77 | $89.75 | $90.22 | $17.78 | 23,645 |
2017-06-02 | $90.69 | $92.01 | $90.01 | $90.50 | $17.83 | 90,035 |
2017-06-01 | $87.27 | $90.04 | $87.27 | $90.04 | $17.74 | 28,585 |
2017-05-31 | $84.09 | $86.59 | $84.09 | $86.59 | $17.06 | 19,385 |
2017-05-30 | $86.34 | $87.02 | $86.20 | $86.40 | $17.02 | 14,055 |
2017-05-26 | $86.71 | $87.66 | $86.71 | $86.96 | $17.13 | 29,950 |
2017-05-25 | $88.98 | $88.98 | $87.78 | $87.81 | $17.30 | 32,310 |
2017-05-24 | $87.56 | $87.56 | $86.49 | $86.82 | $17.11 | 9,905 |
2017-05-23 | $87.02 | $87.14 | $86.52 | $86.54 | $17.05 | 14,695 |
2017-05-22 | $86.01 | $86.67 | $85.73 | $86.40 | $17.02 | 31,980 |
2017-05-19 | $83.26 | $85.90 | $83.26 | $85.19 | $16.78 | 35,575 |
2017-05-18 | $81.91 | $83.13 | $80.76 | $82.48 | $16.25 | 36,025 |
2017-05-17 | $84.45 | $85.52 | $82.23 | $82.46 | $16.25 | 73,105 |
2017-05-16 | $87.95 | $87.95 | $86.30 | $87.86 | $17.31 | 10,325 |
2017-05-15 | $86.76 | $88.83 | $86.76 | $87.71 | $17.28 | 30,265 |
2017-05-12 | $86.61 | $86.61 | $85.58 | $86.04 | $16.95 | 10,905 |
2017-05-11 | $88.25 | $88.25 | $85.59 | $87.35 | $17.21 | 32,985 |
2017-05-10 | $88.83 | $89.45 | $88.83 | $89.43 | $17.62 | 23,510 |
2017-05-09 | $88.20 | $88.20 | $86.96 | $87.24 | $17.19 | 12,235 |
2017-05-08 | $88.74 | $88.74 | $87.36 | $87.93 | $17.33 | 11,855 |
2017-05-05 | $87.80 | $89.01 | $87.08 | $89.00 | $17.54 | 38,085 |
2017-05-04 | $86.68 | $86.71 | $86.05 | $86.54 | $17.05 | 28,620 |
2017-05-03 | $87.12 | $87.25 | $86.67 | $87.23 | $17.19 | 26,905 |
2017-05-02 | $89.40 | $89.40 | $87.98 | $88.37 | $17.41 | 21,155 |
2017-05-01 | $88.71 | $89.06 | $87.14 | $88.77 | $17.49 | 65,915 |
2017-04-28 | $90.02 | $90.02 | $87.96 | $87.96 | $17.33 | 16,895 |
2017-04-27 | $91.85 | $91.93 | $90.25 | $90.76 | $17.88 | 24,015 |
2017-04-26 | $90.30 | $91.65 | $90.16 | $90.63 | $17.86 | 31,450 |
2017-04-25 | $90.63 | $91.30 | $90.54 | $90.70 | $17.87 | 43,930 |
2017-04-24 | $89.03 | $89.35 | $88.00 | $88.79 | $17.49 | 125,665 |
2017-04-21 | $85.37 | $85.90 | $85.21 | $85.90 | $16.93 | 8,685 |
2017-04-20 | $84.36 | $86.60 | $84.36 | $86.43 | $17.03 | 28,035 |
2017-04-19 | $83.87 | $85.03 | $83.75 | $84.09 | $16.57 | 13,640 |
2017-04-18 | $83.15 | $83.59 | $82.82 | $83.59 | $16.47 | 9,375 |
2017-04-17 | $80.82 | $83.46 | $80.49 | $83.33 | $16.42 | 77,290 |
2017-04-13 | $82.71 | $83.29 | $80.81 | $80.81 | $15.92 | 34,085 |
2017-04-12 | $86.41 | $86.41 | $83.63 | $83.63 | $16.48 | 13,830 |
2017-04-11 | $84.47 | $86.01 | $83.43 | $86.01 | $16.95 | 11,555 |
2017-04-10 | $84.73 | $86.55 | $84.10 | $85.08 | $16.76 | 10,495 |
2017-04-07 | $84.35 | $85.26 | $84.34 | $84.68 | $16.68 | 7,220 |
2017-04-06 | $83.26 | $84.82 | $82.54 | $84.82 | $16.71 | 9,015 |
2017-04-05 | $85.21 | $86.30 | $82.88 | $82.88 | $16.33 | 39,815 |
2017-04-04 | $84.45 | $85.25 | $84.37 | $84.37 | $16.62 | 26,515 |
2017-04-03 | $86.57 | $87.07 | $83.63 | $84.98 | $16.74 | 54,735 |
2017-03-31 | $86.25 | $87.45 | $86.25 | $86.71 | $17.08 | 35,585 |
2017-03-30 | $84.55 | $86.61 | $84.55 | $86.38 | $17.02 | 24,770 |
2017-03-29 | $84.27 | $84.87 | $84.04 | $84.56 | $16.66 | 17,275 |
2017-03-28 | $82.39 | $84.68 | $82.23 | $84.44 | $16.64 | 25,150 |
2017-03-27 | $80.03 | $82.49 | $79.82 | $82.49 | $16.25 | 27,755 |
2017-03-24 | $84.45 | $84.45 | $82.36 | $83.09 | $16.37 | 14,035 |
2017-03-23 | $83.11 | $84.30 | $82.97 | $83.15 | $16.38 | 21,520 |
2017-03-22 | $81.52 | $81.96 | $81.21 | $81.45 | $16.05 | 13,595 |
2017-03-21 | $83.00 | $83.00 | $81.91 | $81.91 | $16.14 | 31,750 |
2017-03-20 | $88.01 | $88.01 | $86.47 | $87.47 | $17.23 | 8,620 |
2017-03-17 | $87.84 | $88.63 | $87.67 | $88.25 | $17.39 | 13,950 |
2017-03-16 | $88.95 | $89.16 | $87.84 | $87.84 | $17.31 | 31,710 |
2017-03-15 | $86.43 | $88.51 | $86.39 | $88.25 | $17.39 | 41,125 |
2017-03-14 | $85.00 | $85.20 | $83.82 | $84.88 | $16.72 | 61,935 |
2017-03-13 | $86.25 | $86.59 | $85.57 | $85.72 | $16.89 | 12,560 |
2017-03-10 | $86.03 | $86.05 | $84.81 | $85.48 | $16.84 | 20,680 |
2017-03-09 | $85.37 | $85.84 | $83.41 | $84.44 | $16.64 | 38,330 |
2017-03-08 | $87.06 | $87.47 | $85.03 | $85.30 | $16.81 | 60,055 |
2017-03-07 | $87.17 | $87.21 | $86.92 | $87.10 | $17.16 | 20,325 |
2017-03-06 | $88.30 | $88.30 | $86.84 | $88.12 | $17.36 | 29,630 |
2017-03-03 | $89.78 | $90.00 | $88.69 | $89.55 | $17.64 | 13,570 |
2017-03-02 | $91.49 | $91.87 | $89.65 | $89.65 | $17.66 | 30,600 |
2017-03-01 | $90.81 | $93.03 | $90.81 | $92.59 | $18.24 | 48,205 |
2017-02-28 | $90.50 | $90.50 | $88.01 | $88.26 | $17.39 | 29,995 |
2017-02-27 | $89.24 | $91.04 | $89.24 | $91.04 | $17.94 | 39,655 |
2017-02-24 | $87.32 | $89.34 | $86.47 | $89.34 | $17.60 | 24,790 |
2017-02-23 | $91.04 | $91.04 | $87.90 | $89.02 | $17.54 | 36,590 |
2017-02-22 | $90.52 | $90.73 | $89.53 | $90.16 | $17.76 | 12,015 |
2017-02-21 | $89.64 | $91.29 | $89.51 | $91.29 | $17.99 | 49,425 |
2017-02-17 | $88.10 | $88.92 | $87.86 | $88.92 | $17.52 | 11,730 |
2017-02-16 | $87.93 | $88.69 | $87.71 | $88.69 | $17.48 | 15,935 |
2017-02-15 | $87.69 | $89.13 | $87.69 | $88.93 | $17.52 | 15,140 |
2017-02-14 | $87.08 | $88.11 | $86.54 | $88.11 | $17.36 | 25,725 |
2017-02-13 | $88.04 | $88.59 | $87.50 | $87.63 | $17.27 | 47,255 |
2017-02-10 | $86.32 | $87.14 | $86.11 | $86.64 | $17.07 | 36,785 |
2017-02-09 | $82.76 | $85.58 | $82.76 | $85.45 | $16.84 | 26,640 |
2017-02-08 | $81.60 | $83.20 | $81.57 | $82.44 | $16.24 | 17,175 |
2017-02-07 | $84.29 | $84.29 | $82.92 | $82.92 | $16.34 | 3,190 |
2017-02-06 | $84.16 | $84.89 | $82.79 | $83.56 | $16.46 | 17,130 |
2017-02-03 | $83.56 | $84.91 | $83.12 | $84.90 | $16.73 | 45,435 |
2017-02-02 | $81.66 | $82.60 | $80.90 | $81.44 | $16.05 | 31,250 |
2017-02-01 | $83.30 | $83.86 | $80.69 | $81.60 | $16.08 | 20,375 |
2017-01-31 | $80.39 | $82.56 | $79.95 | $82.12 | $16.18 | 24,440 |
2017-01-30 | $81.42 | $81.42 | $79.27 | $80.96 | $15.95 | 71,405 |
2017-01-27 | $84.75 | $84.75 | $83.00 | $83.32 | $16.42 | 24,880 |
2017-01-26 | $85.34 | $86.09 | $84.41 | $84.41 | $16.63 | 22,085 |
2017-01-25 | $85.10 | $85.40 | $84.54 | $85.18 | $16.78 | 64,025 |
2017-01-24 | $80.62 | $83.90 | $80.62 | $83.77 | $16.51 | 64,275 |
2017-01-23 | $80.61 | $80.61 | $78.75 | $79.77 | $15.72 | 13,485 |
2017-01-20 | $80.15 | $80.82 | $79.92 | $80.13 | $15.79 | 35,920 |
2017-01-19 | $80.96 | $81.24 | $78.52 | $79.49 | $15.66 | 45,100 |
2017-01-18 | $80.15 | $80.85 | $80.00 | $80.37 | $15.84 | 53,375 |
2017-01-17 | $81.54 | $81.94 | $79.60 | $79.81 | $15.73 | 56,955 |
2017-01-13 | $81.25 | $82.89 | $81.25 | $82.01 | $16.16 | 34,975 |
2017-01-12 | $81.88 | $81.88 | $78.26 | $79.88 | $15.74 | 18,405 |
2017-01-11 | $81.20 | $81.92 | $81.15 | $81.89 | $16.14 | 58,530 |
2017-01-10 | $80.96 | $82.11 | $80.79 | $81.31 | $16.02 | 122,740 |
2017-01-09 | $80.52 | $80.59 | $79.64 | $79.73 | $15.71 | 38,230 |
2017-01-06 | $80.93 | $82.17 | $80.93 | $81.42 | $16.04 | 20,555 |
2017-01-05 | $82.87 | $82.94 | $80.43 | $81.67 | $16.09 | 58,170 |
2017-01-04 | $81.25 | $83.71 | $81.19 | $83.62 | $16.48 | 91,125 |
2017-01-03 | $80.50 | $80.74 | $78.28 | $79.65 | $15.69 | 44,250 |
2016-12-30 | $79.60 | $79.70 | $77.97 | $78.32 | $15.43 | 32,915 |
2016-12-29 | $78.84 | $79.70 | $78.84 | $79.37 | $15.64 | 21,705 |
2016-12-28 | $81.41 | $81.41 | $78.52 | $78.68 | $15.50 | 62,050 |
2016-12-27 | $81.13 | $81.48 | $81.07 | $81.41 | $16.04 | 23,840 |
2016-12-23 | $79.96 | $80.30 | $79.88 | $80.13 | $15.79 | 13,300 |
2016-12-22 | $79.83 | $79.83 | $79.08 | $79.53 | $15.67 | 11,710 |
2016-12-21 | $83.59 | $83.59 | $80.97 | $80.97 | $15.95 | 77,745 |
2016-12-20 | $81.55 | $82.53 | $81.24 | $81.90 | $16.13 | 62,840 |
2016-12-19 | $79.33 | $81.18 | $79.33 | $80.78 | $15.91 | 22,060 |
2016-12-16 | $80.87 | $81.77 | $79.08 | $79.08 | $15.58 | 28,755 |
2016-12-15 | $79.80 | $81.58 | $78.39 | $80.23 | $15.81 | 81,490 |
2016-12-14 | $81.87 | $81.98 | $79.11 | $79.46 | $15.65 | 48,680 |
2016-12-13 | $83.05 | $83.05 | $80.80 | $82.16 | $16.19 | 59,870 |
2016-12-12 | $81.68 | $83.75 | $80.79 | $81.53 | $16.06 | 95,455 |
2016-12-09 | $84.18 | $84.58 | $82.74 | $83.00 | $16.35 | 108,945 |
2016-12-08 | $81.86 | $84.41 | $81.25 | $83.86 | $16.52 | 181,705 |
2016-12-07 | $78.53 | $81.07 | $78.08 | $80.54 | $15.87 | 44,810 |
2016-12-06 | $76.30 | $78.15 | $75.53 | $77.97 | $15.36 | 59,990 |
2016-12-05 | $74.94 | $76.17 | $73.93 | $76.10 | $14.99 | 30,990 |
2016-12-02 | $74.36 | $74.44 | $73.00 | $73.54 | $14.49 | 20,050 |
2016-12-01 | $74.58 | $75.10 | $72.65 | $72.90 | $14.36 | 69,835 |
2016-11-30 | $75.69 | $75.82 | $73.84 | $73.88 | $14.55 | 39,405 |
2016-11-29 | $74.12 | $75.18 | $73.65 | $74.48 | $14.67 | 23,130 |
2016-11-28 | $74.98 | $75.00 | $73.72 | $74.05 | $14.59 | 41,690 |
2016-11-25 | $75.88 | $75.88 | $74.98 | $75.44 | $14.86 | 20,900 |
2016-11-23 | $73.60 | $74.58 | $73.50 | $74.40 | $14.66 | 14,685 |
2016-11-22 | $72.95 | $74.04 | $72.63 | $74.04 | $14.59 | 74,915 |
2016-11-21 | $72.00 | $72.78 | $71.68 | $72.22 | $14.23 | 21,880 |
2016-11-18 | $71.18 | $71.25 | $70.75 | $71.18 | $14.02 | 22,830 |
2016-11-17 | $70.24 | $71.11 | $70.24 | $71.00 | $13.99 | 57,690 |
2016-11-16 | $68.99 | $69.94 | $68.93 | $69.36 | $13.66 | 24,765 |
2016-11-15 | $68.94 | $69.49 | $67.72 | $69.35 | $13.66 | 52,165 |
2016-11-14 | $65.86 | $68.66 | $65.86 | $68.26 | $13.45 | 58,335 |
2016-11-11 | $64.06 | $65.40 | $63.44 | $65.38 | $12.88 | 46,015 |
2016-11-10 | $64.40 | $64.99 | $62.61 | $63.63 | $12.54 | 57,595 |
2016-11-09 | $58.69 | $63.17 | $58.01 | $62.81 | $12.37 | 59,360 |
2016-11-08 | $58.16 | $60.18 | $58.03 | $59.59 | $11.74 | 46,725 |
2016-11-07 | $58.44 | $59.17 | $57.96 | $59.13 | $11.65 | 43,145 |
2016-11-04 | $56.00 | $56.99 | $55.44 | $55.61 | $10.96 | 18,485 |
2016-11-03 | $55.96 | $56.28 | $55.11 | $55.11 | $10.86 | 39,315 |
2016-11-02 | $56.95 | $57.06 | $55.64 | $55.64 | $10.96 | 14,200 |
2016-11-01 | $59.34 | $59.34 | $56.40 | $57.23 | $11.27 | 22,090 |
2016-10-31 | $58.05 | $59.27 | $58.05 | $59.27 | $11.68 | 14,135 |
2016-10-28 | $57.90 | $59.45 | $57.66 | $57.66 | $11.36 | 23,370 |
2016-10-27 | $59.00 | $59.00 | $57.85 | $57.87 | $11.40 | 16,580 |
2016-10-26 | $59.66 | $60.49 | $59.17 | $59.17 | $11.66 | 50,820 |
2016-10-25 | $60.53 | $60.65 | $60.53 | $60.65 | $11.95 | 4,250 |
2016-10-24 | $62.22 | $63.00 | $61.77 | $61.98 | $12.21 | 33,530 |
2016-10-21 | $60.03 | $61.25 | $60.03 | $61.25 | $12.07 | 13,175 |
2016-10-20 | $61.55 | $61.55 | $61.20 | $61.20 | $12.06 | 1,965 |
2016-10-19 | $60.92 | $62.43 | $60.74 | $62.43 | $12.30 | 6,910 |
2016-10-18 | $62.00 | $62.02 | $61.16 | $61.31 | $12.08 | 46,585 |
2016-10-17 | $60.66 | $60.66 | $60.24 | $60.24 | $11.87 | 5,915 |
2016-10-14 | $61.32 | $61.71 | $60.26 | $60.43 | $11.91 | 36,155 |
2016-10-13 | $59.98 | $60.69 | $58.93 | $60.27 | $11.87 | 22,970 |
2016-10-12 | $60.84 | $61.53 | $60.84 | $61.51 | $12.12 | 5,305 |
2016-10-11 | $62.49 | $62.49 | $59.80 | $60.59 | $11.94 | 51,500 |
2016-10-10 | $63.30 | $64.39 | $63.30 | $63.42 | $12.49 | 17,010 |
2016-10-07 | $63.75 | $63.75 | $61.43 | $62.34 | $12.28 | 8,810 |
2016-10-06 | $62.33 | $63.66 | $62.33 | $63.66 | $12.54 | 8,600 |
2016-10-05 | $62.65 | $63.80 | $62.65 | $63.08 | $12.43 | 33,290 |
2016-10-04 | $63.06 | $63.06 | $61.55 | $61.98 | $12.21 | 37,590 |
2016-10-03 | $63.54 | $64.04 | $62.94 | $62.94 | $12.40 | 14,030 |
2016-09-30 | $63.91 | $64.96 | $63.39 | $64.72 | $12.75 | 19,505 |
2016-09-29 | $64.32 | $64.32 | $62.79 | $63.50 | $12.51 | 7,150 |
2016-09-28 | $63.32 | $64.80 | $63.32 | $64.80 | $12.77 | 5,345 |
2016-09-27 | $63.01 | $63.80 | $62.68 | $63.32 | $12.47 | 17,550 |
2016-09-26 | $63.30 | $63.84 | $63.30 | $63.50 | $12.51 | 12,565 |
2016-09-23 | $65.30 | $65.30 | $64.30 | $64.54 | $12.71 | 6,495 |
2016-09-22 | $65.01 | $65.82 | $64.87 | $65.62 | $12.93 | 64,060 |
2016-09-21 | $62.41 | $63.32 | $61.31 | $63.32 | $12.47 | 20,115 |
2016-09-20 | $62.30 | $62.30 | $61.16 | $61.16 | $12.05 | 10,840 |
2016-09-19 | $61.42 | $62.90 | $61.42 | $62.14 | $12.24 | 10,690 |
2016-09-16 | $60.44 | $60.88 | $60.25 | $60.77 | $11.97 | 45,825 |
2016-09-15 | $61.46 | $61.49 | $61.00 | $61.31 | $12.08 | 13,295 |
2016-09-14 | $60.31 | $60.31 | $59.34 | $59.34 | $11.69 | 19,095 |
2016-09-13 | $61.99 | $61.99 | $59.50 | $60.31 | $11.88 | 41,745 |
2016-09-12 | $60.75 | $63.85 | $60.16 | $63.76 | $12.56 | 70,095 |
2016-09-09 | $65.30 | $65.30 | $61.95 | $62.22 | $12.26 | 66,320 |
2016-09-08 | $67.85 | $67.85 | $67.46 | $67.47 | $13.29 | 4,245 |
2016-09-07 | $67.56 | $67.56 | $67.56 | $67.56 | $13.31 | 1,435 |
2016-09-06 | $67.75 | $67.80 | $67.26 | $67.80 | $13.36 | 16,225 |
2016-09-02 | $67.28 | $68.01 | $67.25 | $67.97 | $13.39 | 35,900 |
2016-09-01 | $66.77 | $66.77 | $65.00 | $65.77 | $12.96 | 10,190 |
2016-08-31 | $66.00 | $66.00 | $65.74 | $65.74 | $12.95 | 4,720 |
2016-08-30 | $66.48 | $66.48 | $66.19 | $66.19 | $13.04 | 2,145 |
2016-08-29 | $67.07 | $67.33 | $66.84 | $66.84 | $13.17 | 17,375 |
2016-08-26 | $66.65 | $67.64 | $64.76 | $65.73 | $12.95 | 25,200 |
2016-08-25 | $65.34 | $66.17 | $65.34 | $66.00 | $13.00 | 24,785 |
2016-08-24 | $66.33 | $66.37 | $65.76 | $65.76 | $12.96 | 3,850 |
2016-08-23 | $67.08 | $67.51 | $66.99 | $66.99 | $13.20 | 36,300 |
2016-08-22 | $65.27 | $65.91 | $65.27 | $65.85 | $12.97 | 14,030 |
2016-08-19 | $65.84 | $65.84 | $65.80 | $65.80 | $12.96 | 2,645 |
2016-08-18 | $65.48 | $65.92 | $65.14 | $65.50 | $12.90 | 12,485 |
2016-08-17 | $64.55 | $64.55 | $63.37 | $64.18 | $12.64 | 14,800 |
2016-08-16 | $66.70 | $66.70 | $65.30 | $65.30 | $12.86 | 8,700 |
2016-08-15 | $66.00 | $67.10 | $66.00 | $66.84 | $13.17 | 38,575 |
2016-08-12 | $65.35 | $65.35 | $64.80 | $65.31 | $12.87 | 10,895 |
2016-08-11 | $65.81 | $65.81 | $65.53 | $65.53 | $12.91 | 18,880 |
2016-08-10 | $65.56 | $65.56 | $64.90 | $65.04 | $12.81 | 14,080 |
2016-08-09 | $66.16 | $66.16 | $65.62 | $65.66 | $12.94 | 4,280 |
2016-08-08 | $66.20 | $66.48 | $65.85 | $66.11 | $13.02 | 13,165 |
2016-08-05 | $65.13 | $66.18 | $65.13 | $65.63 | $12.93 | 64,950 |
2016-08-04 | $64.24 | $64.76 | $63.72 | $64.02 | $12.61 | 32,915 |
2016-08-03 | $62.41 | $63.78 | $62.41 | $63.76 | $12.56 | 43,965 |
2016-08-02 | $64.77 | $64.77 | $62.60 | $62.70 | $12.35 | 57,130 |
2016-08-01 | $65.43 | $66.00 | $64.70 | $64.85 | $12.78 | 41,045 |
2016-07-29 | $64.13 | $65.61 | $64.00 | $65.61 | $12.93 | 22,955 |
2016-07-28 | $64.45 | $65.20 | $64.45 | $64.85 | $12.78 | 14,995 |
2016-07-27 | $65.00 | $65.00 | $63.54 | $63.81 | $12.57 | 18,855 |
2016-07-26 | $64.66 | $64.99 | $63.80 | $64.99 | $12.80 | 15,350 |
2016-07-25 | $64.09 | $64.23 | $63.90 | $64.23 | $12.65 | 16,105 |
2016-07-22 | $64.14 | $64.68 | $64.14 | $64.68 | $12.74 | 5,200 |
2016-07-21 | $64.30 | $64.56 | $62.85 | $63.44 | $12.50 | 35,815 |
2016-07-20 | $64.20 | $64.32 | $63.43 | $64.30 | $12.67 | 20,850 |
2016-07-19 | $62.97 | $63.57 | $62.69 | $63.20 | $12.45 | 28,830 |
2016-07-18 | $63.51 | $63.99 | $63.38 | $63.75 | $12.56 | 21,150 |
2016-07-15 | $63.92 | $64.14 | $63.40 | $63.66 | $12.54 | 13,365 |
2016-07-14 | $64.44 | $64.66 | $63.41 | $63.41 | $12.49 | 32,840 |
2016-07-13 | $64.82 | $64.82 | $62.84 | $63.20 | $12.45 | 21,070 |
2016-07-12 | $63.00 | $63.90 | $63.00 | $63.76 | $12.56 | 98,725 |
2016-07-11 | $61.38 | $62.12 | $61.38 | $61.78 | $12.17 | 70,360 |
2016-07-08 | $58.62 | $60.99 | $58.56 | $60.97 | $12.01 | 161,305 |
2016-07-07 | $57.51 | $58.83 | $57.11 | $57.11 | $11.25 | 11,465 |
2016-07-06 | $55.50 | $57.44 | $55.50 | $57.44 | $11.32 | 89,870 |
2016-07-05 | $57.88 | $57.88 | $55.42 | $56.40 | $11.11 | 78,290 |
2016-07-01 | $57.89 | $59.00 | $57.89 | $58.62 | $11.55 | 80,300 |
2016-06-30 | $55.10 | $58.21 | $54.73 | $58.21 | $11.47 | 240,975 |
2016-06-29 | $54.01 | $54.85 | $53.83 | $54.71 | $10.78 | 74,960 |
2016-06-28 | $50.76 | $52.10 | $50.73 | $52.04 | $10.25 | 107,545 |
2016-06-27 | $52.41 | $52.46 | $48.61 | $49.08 | $9.67 | 128,250 |
2016-06-24 | $55.34 | $56.82 | $53.50 | $53.59 | $10.56 | 240,070 |
2016-06-23 | $60.01 | $61.23 | $59.15 | $61.18 | $12.05 | 44,545 |
2016-06-22 | $58.65 | $59.41 | $58.15 | $58.33 | $11.49 | 23,315 |
2016-06-21 | $58.62 | $58.79 | $57.92 | $58.47 | $11.52 | 43,390 |
2016-06-20 | $59.23 | $59.77 | $58.50 | $58.50 | $11.52 | 93,860 |
2016-06-17 | $56.55 | $56.80 | $56.10 | $56.69 | $11.17 | 9,435 |
2016-06-16 | $56.10 | $56.64 | $54.47 | $56.51 | $11.13 | 75,960 |
2016-06-15 | $57.18 | $57.58 | $56.60 | $56.71 | $11.17 | 17,530 |
2016-06-14 | $56.83 | $56.83 | $55.71 | $56.44 | $11.12 | 17,505 |
2016-06-13 | $58.24 | $58.78 | $56.86 | $56.86 | $11.20 | 39,475 |
2016-06-10 | $59.85 | $60.00 | $58.50 | $59.07 | $11.64 | 45,575 |
2016-06-09 | $61.13 | $61.54 | $60.90 | $61.54 | $12.12 | 20,470 |
2016-06-08 | $61.59 | $62.29 | $61.42 | $62.27 | $12.27 | 25,560 |
2016-06-07 | $61.09 | $61.72 | $60.48 | $61.28 | $12.07 | 15,520 |
2016-06-06 | $59.33 | $60.84 | $59.33 | $60.50 | $11.92 | 20,190 |
2016-06-03 | $59.99 | $59.99 | $58.20 | $59.06 | $11.64 | 56,270 |
2016-06-02 | $58.13 | $60.00 | $58.13 | $60.00 | $11.82 | 40,240 |
2016-06-01 | $57.00 | $58.99 | $57.00 | $58.72 | $11.57 | 27,030 |
2016-05-31 | $58.54 | $58.65 | $57.71 | $58.21 | $11.47 | 49,445 |
2016-05-27 | $57.43 | $58.00 | $57.28 | $58.00 | $11.43 | 10,455 |
2016-05-26 | $56.99 | $57.27 | $56.53 | $56.79 | $11.19 | 18,050 |
2016-05-25 | $56.55 | $56.98 | $56.51 | $56.82 | $11.19 | 23,595 |
2016-05-24 | $53.61 | $55.86 | $53.61 | $55.85 | $11.00 | 167,955 |
2016-05-23 | $52.73 | $52.90 | $52.70 | $52.72 | $10.39 | 6,670 |
2016-05-20 | $52.47 | $53.30 | $52.25 | $53.30 | $10.50 | 13,790 |
2016-05-19 | $50.83 | $51.92 | $50.00 | $51.28 | $10.10 | 43,115 |
2016-05-18 | $52.49 | $52.90 | $51.30 | $51.60 | $10.17 | 29,260 |
2016-05-17 | $53.14 | $54.01 | $51.48 | $52.28 | $10.30 | 19,035 |
2016-05-16 | $53.41 | $54.43 | $53.04 | $53.95 | $10.63 | 28,335 |
2016-05-13 | $52.76 | $53.86 | $51.99 | $52.32 | $10.31 | 71,940 |
2016-05-12 | $54.84 | $54.85 | $53.04 | $53.96 | $10.63 | 15,155 |
2016-05-11 | $54.84 | $54.84 | $54.47 | $54.79 | $10.79 | 3,960 |
2016-05-10 | $54.64 | $55.67 | $54.64 | $55.67 | $10.97 | 14,965 |
2016-05-09 | $53.17 | $54.08 | $53.17 | $53.97 | $10.63 | 10,115 |
2016-05-06 | $52.77 | $53.54 | $51.95 | $53.54 | $10.55 | 14,025 |
2016-05-05 | $53.18 | $54.12 | $53.18 | $54.06 | $10.65 | 21,605 |
2016-05-04 | $53.11 | $53.53 | $52.98 | $52.98 | $10.44 | 8,635 |
2016-05-03 | $53.31 | $53.98 | $53.16 | $53.81 | $10.60 | 14,450 |
2016-05-02 | $55.02 | $56.08 | $54.63 | $55.67 | $10.97 | 32,155 |
2016-04-29 | $54.90 | $55.31 | $53.54 | $54.63 | $10.76 | 44,335 |
2016-04-28 | $56.87 | $57.64 | $55.34 | $55.59 | $10.95 | 19,745 |
2016-04-27 | $57.55 | $57.62 | $56.76 | $57.60 | $11.35 | 24,495 |
2016-04-26 | $56.19 | $56.88 | $56.00 | $56.85 | $11.20 | 23,205 |
2016-04-25 | $55.83 | $55.83 | $55.03 | $55.47 | $10.93 | 39,520 |
2016-04-22 | $55.58 | $56.76 | $55.58 | $56.35 | $11.10 | 32,485 |
2016-04-21 | $56.80 | $56.80 | $55.16 | $55.23 | $10.88 | 25,035 |
2016-04-20 | $56.49 | $56.71 | $56.00 | $56.69 | $11.17 | 18,710 |
2016-04-19 | $56.11 | $56.91 | $56.00 | $56.17 | $11.07 | 35,470 |
2016-04-18 | $54.41 | $55.72 | $54.41 | $55.72 | $10.98 | 59,215 |
2016-04-15 | $54.09 | $55.10 | $54.09 | $55.10 | $10.86 | 22,495 |
2016-04-14 | $55.07 | $55.07 | $54.35 | $54.46 | $10.73 | 25,870 |
2016-04-13 | $53.25 | $55.00 | $53.13 | $54.99 | $10.83 | 55,260 |
2016-04-12 | $50.99 | $52.37 | $50.77 | $52.30 | $10.30 | 26,375 |
2016-04-11 | $51.91 | $52.66 | $50.83 | $50.83 | $10.01 | 34,095 |
2016-04-08 | $51.33 | $51.66 | $50.83 | $50.83 | $10.01 | 16,450 |
2016-04-07 | $51.25 | $51.25 | $49.63 | $49.98 | $9.85 | 25,030 |
2016-04-06 | $50.56 | $51.96 | $50.52 | $51.96 | $10.24 | 32,980 |
2016-04-05 | $51.14 | $51.24 | $50.56 | $50.56 | $9.96 | 71,755 |
2016-04-04 | $53.84 | $53.84 | $52.14 | $52.25 | $10.29 | 13,635 |
2016-04-01 | $52.09 | $53.68 | $51.60 | $53.68 | $10.58 | 46,560 |
2016-03-31 | $52.93 | $53.45 | $52.70 | $53.02 | $10.45 | 58,625 |
2016-03-30 | $54.07 | $54.07 | $52.84 | $52.84 | $10.41 | 71,375 |
2016-03-29 | $49.64 | $52.80 | $49.64 | $52.80 | $10.40 | 72,845 |
2016-03-28 | $50.00 | $50.44 | $49.28 | $50.14 | $9.88 | 28,965 |
2016-03-24 | $48.69 | $49.40 | $47.97 | $49.40 | $9.73 | 68,495 |
2016-03-23 | $50.82 | $50.82 | $49.59 | $49.62 | $9.78 | 52,710 |
2016-03-22 | $50.51 | $51.88 | $50.51 | $51.58 | $10.16 | 24,695 |
2016-03-21 | $51.40 | $51.45 | $50.70 | $51.42 | $10.13 | 265,410 |
2016-03-18 | $51.11 | $51.91 | $50.90 | $51.15 | $10.07 | 36,555 |
2016-03-17 | $48.46 | $50.98 | $48.46 | $50.55 | $9.96 | 160,195 |
2016-03-16 | $47.56 | $47.88 | $47.56 | $47.60 | $9.38 | 18,590 |
2016-03-15 | $47.30 | $47.38 | $47.30 | $47.38 | $9.33 | 4,180 |
2016-03-14 | $48.69 | $48.80 | $47.93 | $48.51 | $9.55 | 72,755 |
2016-03-11 | $47.23 | $49.06 | $47.23 | $49.06 | $9.66 | 33,350 |
2016-03-10 | $47.28 | $47.40 | $45.14 | $45.99 | $9.06 | 83,235 |
2016-03-09 | $46.74 | $46.81 | $46.39 | $46.54 | $9.17 | 27,800 |
2016-03-08 | $47.91 | $47.91 | $46.25 | $46.25 | $9.11 | 53,130 |
2016-03-07 | $48.14 | $48.98 | $47.68 | $48.82 | $9.62 | 89,740 |
2016-03-04 | $47.37 | $48.63 | $47.11 | $48.09 | $9.47 | 54,590 |
2016-03-03 | $45.72 | $47.23 | $45.72 | $47.22 | $9.30 | 44,375 |
2016-03-02 | $44.41 | $45.76 | $44.41 | $45.76 | $9.01 | 54,090 |
2016-03-01 | $42.55 | $44.60 | $42.50 | $44.43 | $8.75 | 76,000 |
2016-02-29 | $42.56 | $43.10 | $42.00 | $42.00 | $8.27 | 316,945 |
2016-02-26 | $42.40 | $42.84 | $42.20 | $42.44 | $8.36 | 186,605 |
2016-02-25 | $41.14 | $41.54 | $40.55 | $41.54 | $8.18 | 32,355 |
2016-02-24 | $37.94 | $40.62 | $37.10 | $40.46 | $7.97 | 73,375 |
2016-02-23 | $40.50 | $40.59 | $39.72 | $39.72 | $7.82 | 13,980 |
2016-02-22 | $40.43 | $41.06 | $40.43 | $40.71 | $8.02 | 44,400 |
2016-02-19 | $38.30 | $39.22 | $37.91 | $39.22 | $7.72 | 18,085 |
2016-02-18 | $39.79 | $39.79 | $38.67 | $39.25 | $7.73 | 18,710 |
2016-02-17 | $38.77 | $40.00 | $38.77 | $39.49 | $7.78 | 75,110 |
2016-02-16 | $36.94 | $37.90 | $36.32 | $37.77 | $7.44 | 84,605 |
2016-02-12 | $34.67 | $35.63 | $34.02 | $35.63 | $7.02 | 34,925 |
2016-02-11 | $33.71 | $34.10 | $32.81 | $34.02 | $6.70 | 174,540 |
2016-02-10 | $35.61 | $36.30 | $35.10 | $35.10 | $6.91 | 17,240 |
2016-02-09 | $33.95 | $35.40 | $33.95 | $34.76 | $6.85 | 95,750 |
2016-02-08 | $35.68 | $35.68 | $33.71 | $34.95 | $6.88 | 125,755 |
2016-02-05 | $39.14 | $39.18 | $36.88 | $36.92 | $7.27 | 82,035 |
2016-02-04 | $38.33 | $40.02 | $38.33 | $39.49 | $7.78 | 62,705 |
2016-02-03 | $38.07 | $38.85 | $36.55 | $38.65 | $7.61 | 56,095 |
2016-02-02 | $39.07 | $39.07 | $37.76 | $37.81 | $7.45 | 127,705 |
2016-02-01 | $40.00 | $41.12 | $39.35 | $40.50 | $7.98 | 87,165 |
2016-01-29 | $38.16 | $40.50 | $38.16 | $40.47 | $7.97 | 58,170 |
2016-01-28 | $37.99 | $38.00 | $37.00 | $37.02 | $7.29 | 10,855 |
2016-01-27 | $37.93 | $38.68 | $36.50 | $36.95 | $7.28 | 19,860 |
2016-01-26 | $36.22 | $38.12 | $36.22 | $38.12 | $7.51 | 99,255 |
2016-01-25 | $37.56 | $37.62 | $35.93 | $35.93 | $7.08 | 57,605 |
2016-01-22 | $37.21 | $38.21 | $37.15 | $38.10 | $7.50 | 63,340 |
2016-01-21 | $35.57 | $36.87 | $35.01 | $35.47 | $6.99 | 48,415 |
2016-01-20 | $34.47 | $36.15 | $31.92 | $35.34 | $6.96 | 86,495 |
2016-01-19 | $37.61 | $37.61 | $35.58 | $36.00 | $7.09 | 43,400 |
2016-01-15 | $35.70 | $36.72 | $34.50 | $36.65 | $7.22 | 121,580 |
2016-01-14 | $37.47 | $38.81 | $35.98 | $38.23 | $7.53 | 72,225 |
2016-01-13 | $40.98 | $41.00 | $36.68 | $37.00 | $7.29 | 132,010 |
2016-01-12 | $40.71 | $41.00 | $38.84 | $40.25 | $7.93 | 143,990 |
2016-01-11 | $40.56 | $40.92 | $38.80 | $39.68 | $7.82 | 159,770 |
2016-01-08 | $42.41 | $42.51 | $39.92 | $39.97 | $7.87 | 496,070 |
2016-01-07 | $43.09 | $43.75 | $41.76 | $41.80 | $8.23 | 163,750 |
2016-01-06 | $45.39 | $46.14 | $44.90 | $45.25 | $8.91 | 53,945 |
2016-01-05 | $47.62 | $47.70 | $46.67 | $47.25 | $9.31 | 539,785 |
2016-01-04 | $47.08 | $47.24 | $45.81 | $47.24 | $9.30 | 230,495 |
2015-12-31 | $50.42 | $50.88 | $49.63 | $50.01 | $9.85 | 63,445 |
2015-12-30 | $51.92 | $51.93 | $50.71 | $50.71 | $9.99 | 103,255 |
2015-12-29 | $51.68 | $52.31 | $51.45 | $52.02 | $10.25 | 71,585 |
2015-12-28 | $50.32 | $50.90 | $49.53 | $50.90 | $10.03 | 85,180 |
2015-12-24 | $50.53 | $51.26 | $50.53 | $51.10 | $10.06 | 25,600 |
2015-12-23 | $49.93 | $51.04 | $49.91 | $50.98 | $10.04 | 47,550 |
2015-12-22 | $48.26 | $49.12 | $47.80 | $49.11 | $9.67 | 118,630 |
2015-12-21 | $47.78 | $48.15 | $46.73 | $47.71 | $9.39 | 41,675 |
2015-12-18 | $48.38 | $48.40 | $46.79 | $47.09 | $9.27 | 146,380 |
2015-12-17 | $50.97 | $50.97 | $49.00 | $49.00 | $9.65 | 115,115 |
2015-12-16 | $49.84 | $51.04 | $49.07 | $50.67 | $9.98 | 36,245 |
2015-12-15 | $49.08 | $49.12 | $48.52 | $49.12 | $9.67 | 34,205 |
2015-12-14 | $48.31 | $49.15 | $47.01 | $47.51 | $9.35 | 91,190 |
2015-12-11 | $49.42 | $49.56 | $48.00 | $48.46 | $9.54 | 113,590 |
2015-12-10 | $50.90 | $51.02 | $50.41 | $50.74 | $9.99 | 65,535 |
2015-12-09 | $51.85 | $53.30 | $49.82 | $50.22 | $9.89 | 40,355 |
2015-12-08 | $52.05 | $52.57 | $51.73 | $52.23 | $10.28 | 23,290 |
2015-12-07 | $54.60 | $54.91 | $52.79 | $53.06 | $10.45 | 16,470 |
2015-12-04 | $53.17 | $55.00 | $53.17 | $54.82 | $10.79 | 26,165 |
2015-12-03 | $55.95 | $55.95 | $52.57 | $52.96 | $10.43 | 92,835 |
2015-12-02 | $57.74 | $57.74 | $55.60 | $55.83 | $10.99 | 130,490 |
2015-12-01 | $57.23 | $57.80 | $57.00 | $57.80 | $11.38 | 78,110 |
2015-11-30 | $57.79 | $57.79 | $56.40 | $56.42 | $11.11 | 38,760 |
2015-11-27 | $56.36 | $57.31 | $56.36 | $57.31 | $11.28 | 7,630 |
2015-11-25 | $56.34 | $56.93 | $56.34 | $56.77 | $11.18 | 34,910 |
2015-11-24 | $54.37 | $56.14 | $54.23 | $56.12 | $11.05 | 31,410 |
2015-11-23 | $55.27 | $55.92 | $55.20 | $55.25 | $10.88 | 98,860 |
2015-11-20 | $54.82 | $55.30 | $54.66 | $54.73 | $10.78 | 49,570 |
2015-11-19 | $53.99 | $54.03 | $53.76 | $54.03 | $10.64 | 26,415 |
2015-11-18 | $52.09 | $54.22 | $52.09 | $54.22 | $10.68 | 68,205 |
2015-11-17 | $52.39 | $52.93 | $51.53 | $51.73 | $10.19 | 29,080 |
2015-11-16 | $50.46 | $52.13 | $50.27 | $52.09 | $10.26 | 32,290 |
2015-11-13 | $51.26 | $51.60 | $49.94 | $50.26 | $9.90 | 36,475 |
2015-11-12 | $53.47 | $53.64 | $51.61 | $51.61 | $10.16 | 140,205 |
2015-11-11 | $56.10 | $56.21 | $55.16 | $55.26 | $10.88 | 14,625 |
2015-11-10 | $54.95 | $55.01 | $54.74 | $54.74 | $10.78 | 10,855 |
2015-11-09 | $56.07 | $56.07 | $54.25 | $55.54 | $10.94 | 42,485 |
2015-11-06 | $56.14 | $56.43 | $55.84 | $55.84 | $10.99 | 3,110 |
2015-11-05 | $56.90 | $57.01 | $55.84 | $56.90 | $11.20 | 23,465 |
2015-11-04 | $57.45 | $57.50 | $56.54 | $56.63 | $11.15 | 18,755 |
2015-11-03 | $57.01 | $57.91 | $56.50 | $57.17 | $11.26 | 28,560 |
2015-11-02 | $54.74 | $57.14 | $54.74 | $56.82 | $11.19 | 54,990 |
2015-10-30 | $55.00 | $55.44 | $54.47 | $54.62 | $10.75 | 21,345 |
2015-10-29 | $55.07 | $55.07 | $54.39 | $54.89 | $10.81 | 32,710 |
2015-10-28 | $54.00 | $55.59 | $53.87 | $55.59 | $10.95 | 99,865 |
2015-10-27 | $52.88 | $52.92 | $51.73 | $52.42 | $10.32 | 53,845 |
2015-10-26 | $54.00 | $54.00 | $53.39 | $53.78 | $10.59 | 21,470 |
2015-10-23 | $54.76 | $54.78 | $53.05 | $54.01 | $10.63 | 59,855 |
2015-10-22 | $52.98 | $53.56 | $52.98 | $53.23 | $10.48 | 11,625 |
2015-10-21 | $54.39 | $54.41 | $52.10 | $52.14 | $10.27 | 43,650 |
2015-10-20 | $53.64 | $54.78 | $53.64 | $54.04 | $10.64 | 13,560 |
2015-10-19 | $53.96 | $53.98 | $53.37 | $53.89 | $10.61 | 42,825 |
2015-10-16 | $53.62 | $53.63 | $52.88 | $53.48 | $10.53 | 33,640 |
2015-10-15 | $52.24 | $53.39 | $51.00 | $53.39 | $10.51 | 22,295 |
2015-10-14 | $53.22 | $53.22 | $51.70 | $51.90 | $10.22 | 44,315 |
2015-10-13 | $53.54 | $54.80 | $52.75 | $52.75 | $10.39 | 26,225 |
2015-10-12 | $53.96 | $54.48 | $53.96 | $54.25 | $10.68 | 43,350 |
2015-10-09 | $54.70 | $54.80 | $53.82 | $54.48 | $10.73 | 107,870 |
2015-10-08 | $52.32 | $54.43 | $52.32 | $54.13 | $10.66 | 57,330 |
2015-10-07 | $51.42 | $52.52 | $51.29 | $52.52 | $10.34 | 86,840 |
2015-10-06 | $51.28 | $51.55 | $50.27 | $50.49 | $9.94 | 43,245 |
2015-10-05 | $50.37 | $51.27 | $50.15 | $51.21 | $10.08 | 76,425 |
2015-10-02 | $45.00 | $48.24 | $44.64 | $48.24 | $9.50 | 44,125 |
2015-10-01 | $46.69 | $46.69 | $45.13 | $46.33 | $9.12 | 272,685 |
2015-09-30 | $46.48 | $46.78 | $45.40 | $46.78 | $9.21 | 17,435 |
2015-09-29 | $45.23 | $45.24 | $44.21 | $44.93 | $8.85 | 37,240 |
2015-09-28 | $48.09 | $48.09 | $44.56 | $45.05 | $8.87 | 132,435 |
2015-09-25 | $50.09 | $50.09 | $48.48 | $48.70 | $9.59 | 41,835 |
2015-09-24 | $49.03 | $49.16 | $47.50 | $48.90 | $9.63 | 53,290 |
2015-09-23 | $50.39 | $50.72 | $49.70 | $49.70 | $9.79 | 16,355 |
2015-09-22 | $50.03 | $50.94 | $49.34 | $49.98 | $9.84 | 46,280 |
2015-09-21 | $51.84 | $53.91 | $51.84 | $52.00 | $10.24 | 53,030 |
2015-09-18 | $52.64 | $52.64 | $50.00 | $51.38 | $10.12 | 113,875 |
2015-09-17 | $53.82 | $56.17 | $53.79 | $54.52 | $10.73 | 119,790 |
2015-09-16 | $52.60 | $54.21 | $52.60 | $54.19 | $10.67 | 30,900 |
2015-09-15 | $51.40 | $52.76 | $51.04 | $52.64 | $10.36 | 116,135 |
2015-09-14 | $52.07 | $52.16 | $50.87 | $50.88 | $10.02 | 13,805 |
2015-09-11 | $50.42 | $51.65 | $50.00 | $51.65 | $10.17 | 22,135 |
2015-09-10 | $50.42 | $52.00 | $50.29 | $50.60 | $9.96 | 51,090 |
2015-09-09 | $53.66 | $53.69 | $51.15 | $51.48 | $10.14 | 108,940 |
2015-09-08 | $50.59 | $52.30 | $50.54 | $52.30 | $10.30 | 30,540 |
2015-09-04 | $48.87 | $49.27 | $48.45 | $49.05 | $9.66 | 17,220 |
2015-09-03 | $50.17 | $51.72 | $50.13 | $50.48 | $9.94 | 59,045 |
2015-09-02 | $49.50 | $49.71 | $48.00 | $49.71 | $9.79 | 39,025 |
ProShares UltraPro MidCap400 (UMDD) News Headlines
Recent ProShares UltraPro MidCap400 (UMDD) News
Similar Companies to ProShares UltraPro MidCap400 (UMDD) 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 | -- | -- | -- |