ProShares Ultra Utilities (UPW) Exchange: NYSE ARCA
Data as of May 2, 2025
$65.64 ($-0.68) -1.03%
ProShares Ultra Utilities - Daily Information
Click for more stock information on ProShares Ultra Utilities.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $68.40 |
Previous Close | $65.64 |
High | $69.45 |
Low | $64.42 |
Adjusted Open | $68.40 |
Previous Adjusted Close | $65.64 |
Adjusted High | $69.45 |
Adjusted Low | $64.42 |
About ProShares Ultra Utilities (UPW)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the utilities sector of the U.S. equity market. Component companies include, among others, electric utilities, gas utilities, multi-utilities and water utilities. The Index is published under the Bloomberg ticker symbol “DJUSUT.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the utilities industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Utilities (UPW)
Historical Stock Data for ProShares Ultra Utilities (UPW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-08 | $68.40 | $69.45 | $64.42 | $65.64 | $65.64 | 28,083 |
2025-04-07 | $64.88 | $70.31 | $63.85 | $66.32 | $66.32 | 23,671 |
2025-04-04 | $75.96 | $76.06 | $67.57 | $68.53 | $68.53 | 46,422 |
2025-04-03 | $77.35 | $78.35 | $76.99 | $77.10 | $77.10 | 9,741 |
2025-04-02 | $77.17 | $78.20 | $76.43 | $78.04 | $78.04 | 8,283 |
2025-04-01 | $76.39 | $77.27 | $76.39 | $77.27 | $77.27 | 2,092 |
2025-03-31 | $76.78 | $77.19 | $75.65 | $76.96 | $76.96 | 6,201 |
2025-03-28 | $75.04 | $76.01 | $74.78 | $75.33 | $75.33 | 6,957 |
2025-03-27 | $74.18 | $75.24 | $74.10 | $74.30 | $74.30 | 5,734 |
2025-03-26 | $73.42 | $74.39 | $73.40 | $74.31 | $74.31 | 5,956 |
2025-03-25 | $75.46 | $75.46 | $72.97 | $73.53 | $73.21 | 5,459 |
2025-03-24 | $76.41 | $76.41 | $76.04 | $76.04 | $75.70 | 2,037 |
2025-03-21 | $76.64 | $77.14 | $75.61 | $75.95 | $75.95 | 4,059 |
2025-03-20 | $76.97 | $77.16 | $76.52 | $77.16 | $77.16 | 3,778 |
2025-03-19 | $75.98 | $76.56 | $75.74 | $76.53 | $76.53 | 3,275 |
2025-03-18 | $75.83 | $76.03 | $75.02 | $76.03 | $76.03 | 6,454 |
2025-03-17 | $76.48 | $77.77 | $76.35 | $77.13 | $77.13 | 7,169 |
2025-03-14 | $74.53 | $76.49 | $74.53 | $76.49 | $76.49 | 4,351 |
2025-03-13 | $73.76 | $73.91 | $72.71 | $73.62 | $73.62 | 7,222 |
2025-03-12 | $73.08 | $74.32 | $72.68 | $73.26 | $73.26 | 4,212 |
2025-03-11 | $74.77 | $75.28 | $73.03 | $73.76 | $73.76 | 8,287 |
2025-03-10 | $73.27 | $75.31 | $73.27 | $75.00 | $75.00 | 12,113 |
2025-03-07 | $71.23 | $73.83 | $71.23 | $73.64 | $73.64 | 9,143 |
2025-03-06 | $71.35 | $72.95 | $70.71 | $70.92 | $70.92 | 6,269 |
2025-03-05 | $74.07 | $74.91 | $72.95 | $74.03 | $74.03 | 15,493 |
2025-03-04 | $77.47 | $77.83 | $75.14 | $75.14 | $75.14 | 10,595 |
2025-03-03 | $78.30 | $78.30 | $76.74 | $77.66 | $77.66 | 10,605 |
2025-02-28 | $76.32 | $77.23 | $75.44 | $77.23 | $77.23 | 5,852 |
2025-02-27 | $77.79 | $78.39 | $75.26 | $75.26 | $75.26 | 12,833 |
2025-02-26 | $78.12 | $79.82 | $78.06 | $78.54 | $78.54 | 8,277 |
2025-02-25 | $77.09 | $78.17 | $76.14 | $78.13 | $78.13 | 7,953 |
2025-02-24 | $79.64 | $79.64 | $78.32 | $78.83 | $78.83 | 6,515 |
2025-02-21 | $80.10 | $80.10 | $77.90 | $79.71 | $79.71 | 7,141 |
2025-02-20 | $78.18 | $79.76 | $78.18 | $79.67 | $79.67 | 5,774 |
2025-02-19 | $78.60 | $79.85 | $78.60 | $79.64 | $79.64 | 3,522 |
2025-02-18 | $78.19 | $79.07 | $77.70 | $78.73 | $78.73 | 5,530 |
2025-02-14 | $78.15 | $79.14 | $77.36 | $77.41 | $77.41 | 4,699 |
2025-02-13 | $78.03 | $78.15 | $78.03 | $78.15 | $78.15 | 1,114 |
2025-02-12 | $76.90 | $78.16 | $76.69 | $77.80 | $77.80 | 4,543 |
2025-02-11 | $75.85 | $78.00 | $75.51 | $78.00 | $78.00 | 3,176 |
2025-02-10 | $75.98 | $77.25 | $75.70 | $77.25 | $77.25 | 4,101 |
2025-02-07 | $75.63 | $76.81 | $75.53 | $75.63 | $75.63 | 6,258 |
2025-02-06 | $76.58 | $76.58 | $75.31 | $76.03 | $76.03 | 4,535 |
2025-02-05 | $75.10 | $77.01 | $75.07 | $76.17 | $76.17 | 3,959 |
2025-02-04 | $74.36 | $75.37 | $73.20 | $74.65 | $74.65 | 7,180 |
2025-02-03 | $73.30 | $76.62 | $73.30 | $75.90 | $75.90 | 17,410 |
2025-01-31 | $75.71 | $76.06 | $75.07 | $75.28 | $75.28 | 16,444 |
2025-01-30 | $75.00 | $76.45 | $75.00 | $76.45 | $76.45 | 5,117 |
2025-01-29 | $73.41 | $74.68 | $73.25 | $73.25 | $73.25 | 5,550 |
2025-01-28 | $73.91 | $74.32 | $71.87 | $72.83 | $72.83 | 9,410 |
2025-01-27 | $75.47 | $75.47 | $71.74 | $74.94 | $74.94 | 9,461 |
2025-01-24 | $76.23 | $78.89 | $76.23 | $78.71 | $78.71 | 3,740 |
2025-01-23 | $77.14 | $77.99 | $76.66 | $76.98 | $76.98 | 3,735 |
2025-01-22 | $79.90 | $79.90 | $76.40 | $76.40 | $76.40 | 5,960 |
2025-01-21 | $78.64 | $80.50 | $78.63 | $79.84 | $79.84 | 2,456 |
2025-01-17 | $77.14 | $78.13 | $77.14 | $77.53 | $77.53 | 4,348 |
2025-01-16 | $74.65 | $77.30 | $74.65 | $77.30 | $77.30 | 4,831 |
2025-01-15 | $74.13 | $74.86 | $73.53 | $73.53 | $73.53 | 1,444 |
2025-01-14 | $69.49 | $71.67 | $69.49 | $71.52 | $71.52 | 1,303 |
2025-01-13 | $70.06 | $70.06 | $68.55 | $69.70 | $69.70 | 4,195 |
2025-01-10 | $72.00 | $72.00 | $71.37 | $71.46 | $71.46 | 4,235 |
2025-01-08 | $71.83 | $72.28 | $69.90 | $72.27 | $72.27 | 6,053 |
2025-01-07 | $73.00 | $73.00 | $72.06 | $72.21 | $72.21 | 2,971 |
2025-01-06 | $74.50 | $74.50 | $72.31 | $72.55 | $72.55 | 8,505 |
2025-01-03 | $73.51 | $74.94 | $73.48 | $74.33 | $74.33 | 44,422 |
2025-01-02 | $72.88 | $73.34 | $71.84 | $72.77 | $72.77 | 7,688 |
2024-12-31 | $71.44 | $72.24 | $71.25 | $71.54 | $71.54 | 9,892 |
2024-12-30 | $71.33 | $72.00 | $70.72 | $72.00 | $72.00 | 5,018 |
2024-12-27 | $72.65 | $72.77 | $71.73 | $72.59 | $72.59 | 7,578 |
2024-12-26 | $72.48 | $73.00 | $72.40 | $73.00 | $73.00 | 2,327 |
2024-12-24 | $72.23 | $73.27 | $72.21 | $73.27 | $73.27 | 2,585 |
2024-12-23 | $71.95 | $72.60 | $70.50 | $72.60 | $72.60 | 3,816 |
2024-12-20 | $70.04 | $72.77 | $70.04 | $72.45 | $71.94 | 4,518 |
2024-12-19 | $70.66 | $71.74 | $70.58 | $70.58 | $70.08 | 3,074 |
2024-12-18 | $72.91 | $73.31 | $70.07 | $70.07 | $69.57 | 3,611 |
2024-12-17 | $73.02 | $73.54 | $72.86 | $73.25 | $72.73 | 2,095 |
2024-12-16 | $75.26 | $75.26 | $73.92 | $73.92 | $73.40 | 4,646 |
2024-12-13 | $74.98 | $75.46 | $74.87 | $74.98 | $74.45 | 2,814 |
2024-12-12 | $75.63 | $75.63 | $74.97 | $74.97 | $74.97 | 1,513 |
2024-12-11 | $76.35 | $76.35 | $74.95 | $75.11 | $75.11 | 6,381 |
2024-12-10 | $77.00 | $77.00 | $74.84 | $75.90 | $75.90 | 8,960 |
2024-12-09 | $79.09 | $79.09 | $77.20 | $77.22 | $77.22 | 4,008 |
2024-12-06 | $81.50 | $81.50 | $79.06 | $79.21 | $79.21 | 8,554 |
2024-12-05 | $80.89 | $81.96 | $80.82 | $81.33 | $81.33 | 10,653 |
2024-12-04 | $81.16 | $81.48 | $80.21 | $80.67 | $80.67 | 6,542 |
2024-12-03 | $82.76 | $82.76 | $80.99 | $80.99 | $80.99 | 6,229 |
2024-12-02 | $85.50 | $85.50 | $82.18 | $82.25 | $82.25 | 18,297 |
2024-11-29 | $86.33 | $86.46 | $85.59 | $85.91 | $85.91 | 12,114 |
2024-11-27 | $86.19 | $86.90 | $85.88 | $86.14 | $86.14 | 37,067 |
2024-11-26 | $83.46 | $85.96 | $83.46 | $85.96 | $85.96 | 1,419 |
2024-11-25 | $84.33 | $84.40 | $82.63 | $83.31 | $83.31 | 2,545 |
2024-11-22 | $84.34 | $84.50 | $83.05 | $83.05 | $83.05 | 4,238 |
2024-11-21 | $81.36 | $84.06 | $80.74 | $84.06 | $84.06 | 5,711 |
2024-11-20 | $81.30 | $81.30 | $80.85 | $81.12 | $81.12 | 2,073 |
2024-11-19 | $79.54 | $81.03 | $78.74 | $81.03 | $81.03 | 16,783 |
2024-11-18 | $79.07 | $80.43 | $78.95 | $80.03 | $80.03 | 2,260 |
2024-11-15 | $76.76 | $78.80 | $76.76 | $78.80 | $78.80 | 1,129 |
2024-11-14 | $76.87 | $77.18 | $76.37 | $76.37 | $76.37 | 1,025 |
2024-11-13 | $78.01 | $78.01 | $76.66 | $77.02 | $77.02 | 6,150 |
2024-11-12 | $78.96 | $78.96 | $77.05 | $77.33 | $77.33 | 22,659 |
2024-11-11 | $79.04 | $79.70 | $78.75 | $79.11 | $79.11 | 5,068 |
2024-11-08 | $76.83 | $78.98 | $76.83 | $78.75 | $78.75 | 7,496 |
2024-11-07 | $76.34 | $77.02 | $75.55 | $75.93 | $75.93 | 4,241 |
2024-11-06 | $75.27 | $76.19 | $74.30 | $75.73 | $75.73 | 13,673 |
2024-11-05 | $74.47 | $77.10 | $74.47 | $77.10 | $77.10 | 5,842 |
2024-11-04 | $75.39 | $75.39 | $74.50 | $74.94 | $74.94 | 24,384 |
2024-11-01 | $80.28 | $80.28 | $76.84 | $76.88 | $76.88 | 44,975 |
2024-10-31 | $79.21 | $81.53 | $79.21 | $80.72 | $80.72 | 8,308 |
2024-10-30 | $79.78 | $79.78 | $78.71 | $78.87 | $78.87 | 5,221 |
2024-10-29 | $80.50 | $80.52 | $79.31 | $79.31 | $79.31 | 4,640 |
2024-10-28 | $82.22 | $83.24 | $82.22 | $82.90 | $82.90 | 3,878 |
2024-10-25 | $84.12 | $84.12 | $81.47 | $81.47 | $81.47 | 7,181 |
2024-10-24 | $85.22 | $85.48 | $83.63 | $84.11 | $84.11 | 6,981 |
2024-10-23 | $83.93 | $85.10 | $83.89 | $85.10 | $85.10 | 5,210 |
2024-10-22 | $83.21 | $83.66 | $82.25 | $83.66 | $83.66 | 1,960 |
2024-10-21 | $85.17 | $85.21 | $83.86 | $84.13 | $84.13 | 6,447 |
2024-10-18 | $83.67 | $84.82 | $83.67 | $84.82 | $84.82 | 3,550 |
2024-10-17 | $85.63 | $85.63 | $83.95 | $83.95 | $83.95 | 2,999 |
2024-10-16 | $82.72 | $85.66 | $82.72 | $85.52 | $85.52 | 5,528 |
2024-10-15 | $82.16 | $83.12 | $82.16 | $82.17 | $82.17 | 4,970 |
2024-10-14 | $79.53 | $81.57 | $79.53 | $81.57 | $81.57 | 9,498 |
2024-10-11 | $76.72 | $79.45 | $76.72 | $79.45 | $79.45 | 6,848 |
2024-10-10 | $79.78 | $79.80 | $78.32 | $78.32 | $78.32 | 2,069 |
2024-10-09 | $80.15 | $80.15 | $77.77 | $78.73 | $78.73 | 17,213 |
2024-10-08 | $80.94 | $81.12 | $80.18 | $80.18 | $80.18 | 8,251 |
2024-10-07 | $83.22 | $83.22 | $79.78 | $79.97 | $79.97 | 11,595 |
2024-10-04 | $82.44 | $83.99 | $82.37 | $83.95 | $83.95 | 13,199 |
2024-10-03 | $84.87 | $85.26 | $83.84 | $84.27 | $84.27 | 12,276 |
2024-10-02 | $83.44 | $84.51 | $83.32 | $84.41 | $84.41 | 5,131 |
2024-10-01 | $81.79 | $84.32 | $81.79 | $84.21 | $84.21 | 10,816 |
2024-09-30 | $82.81 | $82.90 | $81.44 | $82.89 | $82.89 | 5,699 |
2024-09-27 | $82.00 | $82.52 | $81.86 | $82.16 | $82.16 | 5,707 |
2024-09-26 | $81.77 | $81.77 | $80.32 | $80.66 | $80.66 | 4,942 |
2024-09-25 | $81.84 | $82.01 | $80.47 | $81.69 | $81.69 | 4,584 |
2024-09-24 | $81.36 | $82.01 | $80.98 | $80.98 | $80.76 | 4,097 |
2024-09-23 | $81.61 | $82.45 | $81.18 | $82.44 | $82.21 | 11,301 |
2024-09-20 | $78.03 | $81.02 | $78.03 | $81.02 | $80.80 | 5,468 |
2024-09-19 | $77.29 | $77.29 | $75.90 | $76.74 | $76.52 | 9,418 |
2024-09-18 | $78.71 | $82.82 | $77.00 | $77.60 | $77.38 | 21,913 |
2024-09-17 | $79.57 | $79.57 | $78.43 | $78.73 | $78.51 | 7,440 |
2024-09-16 | $78.98 | $79.35 | $78.36 | $79.21 | $78.99 | 13,313 |
2024-09-13 | $76.71 | $77.75 | $75.88 | $77.75 | $77.53 | 6,136 |
2024-09-12 | $75.52 | $75.93 | $75.13 | $75.70 | $75.49 | 6,589 |
2024-09-11 | $74.01 | $75.44 | $73.22 | $75.44 | $75.23 | 5,662 |
2024-09-10 | $74.81 | $75.39 | $74.62 | $74.94 | $74.73 | 5,389 |
2024-09-09 | $73.18 | $74.11 | $72.68 | $74.11 | $73.91 | 7,739 |
2024-09-06 | $74.40 | $74.50 | $72.77 | $72.79 | $72.58 | 5,480 |
2024-09-05 | $76.11 | $76.11 | $73.91 | $74.10 | $73.89 | 3,271 |
2024-09-04 | $75.41 | $75.46 | $74.37 | $74.72 | $74.51 | 3,976 |
2024-09-03 | $73.14 | $74.25 | $73.10 | $73.28 | $73.08 | 48,439 |
2024-08-30 | $72.80 | $73.75 | $72.80 | $73.73 | $73.52 | 4,974 |
2024-08-29 | $71.60 | $72.63 | $71.19 | $72.47 | $72.27 | 4,903 |
2024-08-28 | $72.15 | $72.50 | $71.70 | $71.91 | $71.71 | 6,195 |
2024-08-27 | $72.21 | $72.83 | $71.88 | $71.88 | $71.68 | 3,045 |
2024-08-26 | $73.15 | $73.15 | $72.80 | $72.82 | $72.61 | 1,550 |
2024-08-23 | $71.93 | $72.67 | $71.93 | $72.09 | $72.09 | 4,062 |
2024-08-22 | $72.19 | $72.19 | $71.33 | $71.58 | $71.58 | 1,063 |
2024-08-21 | $71.47 | $72.25 | $71.39 | $71.98 | $71.98 | 1,695 |
2024-08-20 | $71.38 | $71.57 | $70.75 | $71.09 | $71.09 | 5,078 |
2024-08-19 | $70.44 | $71.18 | $70.44 | $71.18 | $71.18 | 1,987 |
2024-08-16 | $70.79 | $70.79 | $69.29 | $70.41 | $70.41 | 2,448 |
2024-08-15 | $69.11 | $69.62 | $68.63 | $69.62 | $69.62 | 3,578 |
2024-08-14 | $70.07 | $70.48 | $68.88 | $69.92 | $69.92 | 8,667 |
2024-08-13 | $69.99 | $69.99 | $69.29 | $69.77 | $69.77 | 7,863 |
2024-08-12 | $68.46 | $68.90 | $68.46 | $68.90 | $68.90 | 5,246 |
2024-08-09 | $67.10 | $68.86 | $66.65 | $68.86 | $68.86 | 3,226 |
2024-08-08 | $67.86 | $69.00 | $67.34 | $68.21 | $68.21 | 5,676 |
2024-08-07 | $68.03 | $69.61 | $68.03 | $68.36 | $68.36 | 12,734 |
2024-08-06 | $67.04 | $69.00 | $67.00 | $67.81 | $67.81 | 8,915 |
2024-08-05 | $70.69 | $70.69 | $66.31 | $66.65 | $66.65 | 14,346 |
2024-08-02 | $71.58 | $72.58 | $68.38 | $70.18 | $70.18 | 10,432 |
2024-08-01 | $68.25 | $70.07 | $68.17 | $70.00 | $70.00 | 53,347 |
2024-07-31 | $67.50 | $67.75 | $66.54 | $67.63 | $67.63 | 5,886 |
2024-07-30 | $65.13 | $65.91 | $64.93 | $65.91 | $65.91 | 2,124 |
2024-07-29 | $65.01 | $65.58 | $64.25 | $65.20 | $65.20 | 6,352 |
2024-07-26 | $64.48 | $64.84 | $63.96 | $64.52 | $64.52 | 5,143 |
2024-07-25 | $65.34 | $65.60 | $63.20 | $63.56 | $63.56 | 14,220 |
2024-07-24 | $63.78 | $64.79 | $63.23 | $64.51 | $64.51 | 1,909 |
2024-07-23 | $63.57 | $63.80 | $63.06 | $63.06 | $63.06 | 1,179 |
2024-07-22 | $63.56 | $63.96 | $63.56 | $63.96 | $63.96 | 645 |
2024-07-19 | $62.75 | $62.78 | $62.32 | $62.78 | $62.78 | 880 |
2024-07-18 | $62.24 | $62.97 | $62.24 | $62.77 | $62.77 | 4,902 |
2024-07-17 | $63.21 | $64.27 | $62.83 | $62.94 | $62.94 | 2,513 |
2024-07-16 | $62.42 | $62.84 | $62.42 | $62.84 | $62.84 | 1,659 |
2024-07-15 | $63.36 | $63.36 | $61.70 | $61.81 | $61.81 | 3,842 |
2024-07-12 | $64.15 | $65.73 | $64.15 | $65.07 | $65.07 | 7,226 |
2024-07-11 | $62.60 | $64.24 | $62.60 | $64.12 | $64.12 | 7,898 |
2024-07-10 | $60.70 | $61.73 | $60.38 | $61.71 | $61.71 | 19,450 |
2024-07-09 | $60.73 | $60.84 | $60.55 | $60.77 | $60.77 | 1,401 |
2024-07-08 | $60.42 | $60.80 | $60.02 | $60.43 | $60.43 | 11,384 |
2024-07-05 | $60.14 | $60.47 | $60.00 | $60.38 | $60.38 | 2,940 |
2024-07-03 | $59.82 | $60.72 | $59.82 | $60.13 | $60.13 | 676 |
2024-07-02 | $59.36 | $59.38 | $59.13 | $59.38 | $59.38 | 8,112 |
2024-07-01 | $60.84 | $61.05 | $58.90 | $58.91 | $58.91 | 4,544 |
2024-06-28 | $60.58 | $60.58 | $59.26 | $59.66 | $59.66 | 1,429 |
2024-06-27 | $60.47 | $61.08 | $60.47 | $61.08 | $61.08 | 577 |
2024-06-26 | $60.53 | $61.04 | $60.53 | $61.04 | $61.04 | 1,204 |
2024-06-25 | $63.25 | $63.25 | $61.43 | $61.65 | $61.34 | 3,535 |
2024-06-24 | $61.88 | $63.16 | $61.88 | $63.15 | $62.83 | 5,677 |
2024-06-21 | $61.44 | $61.44 | $61.42 | $61.42 | $61.11 | 1,202 |
2024-06-20 | $60.89 | $62.25 | $60.89 | $62.24 | $61.92 | 1,401 |
2024-06-18 | $60.53 | $61.01 | $60.18 | $61.01 | $60.70 | 2,803 |
2024-06-17 | $61.88 | $61.88 | $61.04 | $61.08 | $60.77 | 5,127 |
2024-06-14 | $62.11 | $62.32 | $62.09 | $62.32 | $62.32 | 2,720 |
2024-06-13 | $62.15 | $63.02 | $62.13 | $62.81 | $62.81 | 1,283 |
2024-06-12 | $62.41 | $63.02 | $62.41 | $62.59 | $62.59 | 2,622 |
2024-06-11 | $62.59 | $63.40 | $62.59 | $63.33 | $63.33 | 2,588 |
2024-06-10 | $62.93 | $64.04 | $62.30 | $64.04 | $64.04 | 2,074 |
2024-06-07 | $62.49 | $63.47 | $62.49 | $62.59 | $62.59 | 1,870 |
2024-06-06 | $65.00 | $65.00 | $63.85 | $63.89 | $63.89 | 3,252 |
2024-06-05 | $65.53 | $65.79 | $65.27 | $65.32 | $65.32 | 2,747 |
2024-06-04 | $65.55 | $66.49 | $64.84 | $66.12 | $66.12 | 5,978 |
2024-06-03 | $66.84 | $66.84 | $65.94 | $65.96 | $65.96 | 5,912 |
2024-05-31 | $65.30 | $67.63 | $65.30 | $67.62 | $67.62 | 2,025 |
2024-05-30 | $64.11 | $65.41 | $64.11 | $65.41 | $65.41 | 1,023 |
2024-05-29 | $64.29 | $64.29 | $63.44 | $63.78 | $63.78 | 2,704 |
2024-05-28 | $65.97 | $65.99 | $65.43 | $65.43 | $65.43 | 1,567 |
2024-05-24 | $64.24 | $65.69 | $64.24 | $65.53 | $65.53 | 958 |
2024-05-23 | $66.93 | $66.93 | $64.30 | $64.39 | $64.39 | 5,747 |
2024-05-22 | $67.63 | $67.63 | $66.61 | $66.61 | $66.61 | 2,695 |
2024-05-21 | $67.37 | $68.22 | $67.37 | $68.17 | $68.17 | 2,986 |
2024-05-20 | $67.24 | $67.24 | $66.98 | $66.98 | $66.98 | 2,817 |
2024-05-17 | $67.44 | $67.44 | $66.73 | $67.24 | $67.24 | 5,257 |
2024-05-16 | $68.07 | $68.17 | $67.26 | $67.26 | $67.26 | 3,715 |
2024-05-15 | $67.12 | $67.73 | $66.94 | $67.48 | $67.48 | 6,851 |
2024-05-14 | $65.70 | $65.82 | $65.30 | $65.82 | $65.82 | 2,597 |
2024-05-13 | $66.00 | $66.00 | $65.27 | $65.37 | $65.37 | 6,163 |
2024-05-10 | $66.27 | $66.41 | $65.11 | $65.42 | $65.42 | 9,534 |
2024-05-09 | $63.30 | $65.52 | $63.30 | $65.52 | $65.52 | 5,419 |
2024-05-08 | $61.61 | $63.65 | $61.61 | $63.65 | $63.65 | 11,988 |
2024-05-07 | $61.51 | $62.33 | $61.44 | $62.33 | $62.33 | 2,407 |
2024-05-06 | $60.71 | $61.06 | $60.69 | $61.05 | $61.05 | 8,618 |
2024-05-03 | $59.82 | $60.40 | $59.82 | $60.37 | $60.37 | 3,020 |
2024-05-02 | $59.21 | $59.25 | $58.89 | $59.25 | $59.25 | 3,574 |
2024-05-01 | $58.00 | $59.66 | $57.86 | $58.84 | $58.84 | 43,862 |
2024-04-30 | $58.05 | $58.05 | $57.32 | $57.62 | $57.62 | 697 |
2024-04-29 | $58.02 | $58.31 | $57.77 | $58.06 | $58.06 | 2,404 |
2024-04-26 | $58.00 | $58.00 | $56.65 | $56.66 | $56.66 | 2,363 |
2024-04-25 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 374 |
2024-04-24 | $56.18 | $57.83 | $56.18 | $57.75 | $57.75 | 4,214 |
2024-04-23 | $56.00 | $57.22 | $56.00 | $56.92 | $56.92 | 1,851 |
2024-04-22 | $55.75 | $56.65 | $55.75 | $56.38 | $56.38 | 3,737 |
2024-04-19 | $54.37 | $55.40 | $54.37 | $55.40 | $55.40 | 3,033 |
2024-04-18 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 267 |
2024-04-17 | $51.64 | $53.25 | $51.64 | $53.25 | $53.25 | 929 |
2024-04-16 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 398 |
2024-04-15 | $53.05 | $53.05 | $52.27 | $52.60 | $52.60 | 682 |
2024-04-12 | $53.33 | $53.50 | $53.33 | $53.50 | $53.50 | 2,103 |
2024-04-11 | $54.75 | $54.75 | $54.47 | $54.47 | $54.47 | 947 |
2024-04-10 | $54.84 | $54.95 | $54.61 | $54.61 | $54.61 | 1,467 |
2024-04-09 | $56.27 | $56.43 | $55.89 | $56.43 | $56.43 | 1,722 |
2024-04-08 | $54.87 | $55.88 | $54.87 | $55.88 | $55.88 | 822 |
2024-04-05 | $54.55 | $55.29 | $54.55 | $55.29 | $55.29 | 912 |
2024-04-04 | $55.22 | $55.24 | $54.97 | $54.97 | $54.97 | 2,245 |
2024-04-03 | $55.42 | $55.42 | $55.17 | $55.17 | $55.17 | 667 |
2024-04-02 | $54.91 | $55.76 | $54.91 | $55.60 | $55.60 | 789 |
2024-04-01 | $55.50 | $56.20 | $55.49 | $55.49 | $55.49 | 1,139 |
2024-03-28 | $55.71 | $56.21 | $55.71 | $56.21 | $56.21 | 812 |
2024-03-27 | $54.45 | $55.16 | $54.45 | $55.16 | $55.16 | 2,185 |
2024-03-26 | $52.83 | $52.83 | $52.61 | $52.66 | $52.66 | 2,870 |
2024-03-25 | $53.84 | $53.84 | $53.15 | $53.60 | $53.60 | 4,352 |
2024-03-22 | $53.42 | $53.42 | $53.23 | $53.31 | $53.31 | 2,522 |
2024-03-21 | $53.99 | $53.99 | $53.14 | $53.14 | $53.14 | 2,442 |
2024-03-20 | $53.82 | $53.86 | $53.29 | $53.29 | $53.29 | 3,257 |
2024-03-19 | $52.95 | $53.40 | $52.94 | $53.40 | $53.15 | 1,610 |
2024-03-18 | $52.46 | $52.49 | $52.32 | $52.32 | $52.07 | 735 |
2024-03-15 | $52.48 | $52.48 | $51.74 | $52.02 | $52.02 | 2,489 |
2024-03-14 | $52.68 | $52.68 | $51.30 | $51.80 | $51.80 | 2,276 |
2024-03-13 | $53.02 | $53.02 | $52.68 | $52.68 | $52.68 | 2,064 |
2024-03-12 | $52.46 | $52.82 | $51.49 | $52.13 | $52.13 | 2,470 |
2024-03-11 | $52.35 | $52.99 | $52.34 | $52.99 | $52.99 | 5,671 |
2024-03-08 | $52.39 | $52.75 | $52.39 | $52.68 | $52.68 | 1,224 |
2024-03-07 | $52.27 | $52.62 | $52.27 | $52.39 | $52.39 | 2,407 |
2024-03-06 | $51.15 | $51.88 | $51.15 | $51.74 | $51.74 | 2,254 |
2024-03-05 | $50.90 | $52.94 | $50.69 | $50.69 | $50.69 | 2,103 |
2024-03-04 | $49.28 | $51.12 | $48.98 | $50.96 | $50.96 | 1,624 |
2024-03-01 | $48.42 | $49.35 | $48.26 | $49.35 | $49.35 | 1,194 |
2024-02-29 | $49.86 | $50.33 | $49.86 | $50.18 | $50.18 | 1,098 |
2024-02-28 | $49.78 | $49.94 | $49.78 | $49.94 | $49.94 | 973 |
2024-02-27 | $48.71 | $49.67 | $48.69 | $49.67 | $49.67 | 3,349 |
2024-02-26 | $48.21 | $48.21 | $47.95 | $47.95 | $47.95 | 1,991 |
2024-02-23 | $49.06 | $50.19 | $49.06 | $49.91 | $49.91 | 1,592 |
2024-02-22 | $48.64 | $49.49 | $48.64 | $49.14 | $49.14 | 4,060 |
2024-02-21 | $49.00 | $49.97 | $49.00 | $49.97 | $49.97 | 2,369 |
2024-02-20 | $48.62 | $49.60 | $48.62 | $48.63 | $48.63 | 4,841 |
2024-02-16 | $48.45 | $48.97 | $48.43 | $48.76 | $48.76 | 2,124 |
2024-02-15 | $48.72 | $48.85 | $48.56 | $48.85 | $48.85 | 2,311 |
2024-02-14 | $47.23 | $47.42 | $47.23 | $47.35 | $47.35 | 524 |
2024-02-13 | $46.00 | $46.84 | $45.69 | $46.84 | $46.84 | 2,250 |
2024-02-12 | $48.17 | $48.38 | $48.17 | $48.38 | $48.38 | 3,530 |
2024-02-09 | $46.95 | $47.37 | $46.92 | $47.37 | $47.37 | 1,553 |
2024-02-08 | $47.20 | $47.20 | $46.58 | $46.91 | $46.91 | 2,690 |
2024-02-07 | $47.51 | $47.98 | $47.51 | $47.69 | $47.69 | 2,383 |
2024-02-06 | $47.06 | $47.75 | $47.06 | $47.73 | $47.73 | 3,816 |
2024-02-05 | $47.76 | $48.42 | $47.47 | $47.47 | $47.47 | 2,759 |
2024-02-02 | $49.35 | $50.30 | $48.87 | $49.42 | $49.42 | 2,487 |
2024-02-01 | $50.55 | $51.21 | $50.55 | $51.21 | $51.21 | 416 |
2024-01-31 | $50.19 | $50.36 | $49.37 | $49.53 | $49.53 | 1,588 |
2024-01-30 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 93 |
2024-01-29 | $48.95 | $49.66 | $48.95 | $49.66 | $49.66 | 902 |
2024-01-26 | $49.05 | $49.09 | $48.85 | $49.09 | $49.09 | 2,183 |
2024-01-25 | $48.30 | $48.70 | $48.04 | $48.70 | $48.70 | 4,728 |
2024-01-24 | $49.31 | $49.31 | $47.11 | $47.12 | $47.12 | 5,856 |
2024-01-23 | $48.53 | $48.58 | $48.37 | $48.40 | $48.40 | 3,301 |
2024-01-22 | $48.95 | $49.30 | $47.98 | $48.31 | $48.31 | 3,834 |
2024-01-19 | $48.55 | $48.85 | $48.22 | $48.78 | $48.78 | 2,079 |
2024-01-18 | $49.20 | $49.20 | $48.55 | $48.99 | $48.99 | 3,168 |
2024-01-17 | $51.22 | $51.22 | $49.67 | $50.01 | $50.01 | 4,040 |
2024-01-16 | $51.99 | $52.18 | $51.62 | $51.62 | $51.62 | 1,129 |
2024-01-12 | $52.87 | $53.04 | $52.54 | $52.77 | $52.77 | 1,196 |
2024-01-11 | $52.67 | $52.67 | $51.87 | $52.18 | $52.18 | 4,139 |
2024-01-10 | $54.57 | $54.91 | $54.57 | $54.72 | $54.72 | 1,487 |
2024-01-09 | $54.86 | $54.88 | $54.84 | $54.84 | $54.84 | 1,595 |
2024-01-08 | $55.71 | $55.71 | $55.71 | $55.71 | $55.71 | 280 |
2024-01-05 | $54.52 | $54.89 | $54.07 | $54.89 | $54.89 | 1,360 |
2024-01-04 | $55.81 | $55.82 | $54.44 | $54.44 | $54.44 | 2,306 |
2024-01-03 | $54.11 | $54.97 | $54.11 | $54.85 | $54.85 | 4,088 |
2024-01-02 | $52.75 | $54.65 | $52.75 | $54.49 | $54.49 | 7,089 |
2023-12-29 | $52.45 | $53.00 | $52.45 | $53.00 | $53.00 | 1,831 |
2023-12-28 | $52.71 | $53.08 | $52.71 | $53.08 | $53.08 | 2,289 |
2023-12-27 | $52.29 | $52.45 | $52.22 | $52.33 | $52.33 | 16,563 |
2023-12-26 | $51.93 | $52.80 | $51.93 | $52.52 | $52.52 | 24,281 |
2023-12-22 | $51.57 | $52.68 | $51.57 | $51.84 | $51.84 | 2,084 |
2023-12-21 | $52.47 | $52.47 | $51.54 | $51.54 | $51.54 | 1,968 |
2023-12-20 | $53.90 | $53.90 | $51.35 | $51.35 | $51.35 | 5,511 |
2023-12-19 | $53.46 | $53.91 | $53.44 | $53.91 | $53.91 | 996 |
2023-12-18 | $54.09 | $54.09 | $53.19 | $53.38 | $53.38 | 6,419 |
2023-12-15 | $54.18 | $54.18 | $53.01 | $53.66 | $53.66 | 8,274 |
2023-12-14 | $57.66 | $57.69 | $55.46 | $55.46 | $55.46 | 5,261 |
2023-12-13 | $54.13 | $56.98 | $54.13 | $56.98 | $56.98 | 1,852 |
2023-12-12 | $52.89 | $53.09 | $52.89 | $53.09 | $53.09 | 1,326 |
2023-12-11 | $52.94 | $53.40 | $52.94 | $53.40 | $53.40 | 1,742 |
2023-12-08 | $52.75 | $52.79 | $52.20 | $52.79 | $52.79 | 910 |
2023-12-07 | $53.36 | $53.42 | $53.06 | $53.06 | $53.06 | 2,469 |
2023-12-06 | $52.28 | $53.30 | $52.28 | $53.30 | $53.30 | 4,494 |
2023-12-05 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 286 |
2023-12-04 | $53.23 | $53.30 | $52.76 | $52.76 | $52.76 | 63,950 |
2023-12-01 | $52.86 | $53.14 | $52.86 | $53.09 | $53.09 | 2,065 |
2023-11-30 | $51.70 | $51.87 | $51.70 | $51.87 | $51.87 | 775 |
2023-11-29 | $51.27 | $51.43 | $51.27 | $51.41 | $51.41 | 866 |
2023-11-28 | $52.54 | $52.54 | $52.33 | $52.33 | $52.33 | 715 |
2023-11-27 | $51.97 | $51.97 | $51.97 | $51.97 | $51.97 | 124 |
2023-11-24 | $51.58 | $51.81 | $51.58 | $51.81 | $51.81 | 295 |
2023-11-22 | $51.28 | $51.57 | $51.03 | $51.57 | $51.57 | 64,105 |
2023-11-21 | $50.61 | $51.16 | $50.61 | $51.16 | $51.16 | 564 |
2023-11-20 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 214 |
2023-11-17 | $51.30 | $51.30 | $51.21 | $51.25 | $51.25 | 421 |
2023-11-16 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 173 |
2023-11-15 | $51.13 | $51.15 | $50.39 | $50.39 | $50.39 | 1,006 |
2023-11-14 | $49.64 | $50.70 | $49.64 | $50.70 | $50.70 | 1,502 |
2023-11-13 | $47.33 | $47.33 | $46.94 | $47.01 | $47.01 | 2,346 |
2023-11-10 | $48.40 | $48.40 | $47.98 | $48.11 | $48.11 | 635 |
2023-11-09 | $48.88 | $49.30 | $47.76 | $47.76 | $47.76 | 2,503 |
2023-11-08 | $48.71 | $49.00 | $48.10 | $48.94 | $48.94 | 1,412 |
2023-11-07 | $49.89 | $50.43 | $49.73 | $49.73 | $49.73 | 2,079 |
2023-11-06 | $51.19 | $51.19 | $50.54 | $50.54 | $50.54 | 1,166 |
2023-11-03 | $51.68 | $51.68 | $50.97 | $50.97 | $50.97 | 1,704 |
2023-11-02 | $50.55 | $50.74 | $50.32 | $50.32 | $50.32 | 1,218 |
2023-11-01 | $48.11 | $48.81 | $47.76 | $48.37 | $48.37 | 2,194 |
2023-10-31 | $47.44 | $47.44 | $47.00 | $47.35 | $47.35 | 1,624 |
2023-10-30 | $46.07 | $47.20 | $46.07 | $46.58 | $46.58 | 995 |
2023-10-27 | $47.42 | $47.42 | $45.81 | $45.94 | $45.94 | 4,377 |
2023-10-26 | $48.00 | $48.21 | $47.71 | $47.71 | $47.71 | 1,130 |
2023-10-25 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 247 |
2023-10-24 | $46.00 | $46.60 | $46.00 | $46.53 | $46.53 | 3,318 |
2023-10-23 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 325 |
2023-10-20 | $45.90 | $45.90 | $45.01 | $45.01 | $45.01 | 640 |
2023-10-19 | $46.01 | $46.01 | $46.01 | $46.01 | $46.01 | 199 |
2023-10-18 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 294 |
2023-10-17 | $47.83 | $47.88 | $47.65 | $47.65 | $47.65 | 626 |
2023-10-16 | $47.93 | $48.04 | $47.93 | $48.04 | $48.04 | 1,210 |
2023-10-13 | $46.32 | $46.99 | $46.32 | $46.99 | $46.99 | 1,604 |
2023-10-12 | $47.03 | $47.17 | $45.78 | $45.97 | $45.97 | 2,821 |
2023-10-11 | $46.59 | $47.49 | $46.20 | $47.48 | $47.48 | 8,647 |
2023-10-10 | $44.79 | $46.01 | $44.79 | $46.01 | $46.01 | 3,522 |
2023-10-09 | $43.40 | $44.65 | $43.40 | $44.65 | $44.65 | 2,642 |
2023-10-06 | $41.96 | $44.00 | $40.26 | $43.95 | $43.95 | 8,131 |
2023-10-05 | $43.24 | $43.26 | $42.03 | $42.73 | $42.73 | 6,477 |
2023-10-04 | $43.66 | $43.66 | $42.58 | $43.31 | $43.31 | 2,686 |
2023-10-03 | $41.91 | $43.54 | $40.95 | $43.30 | $43.30 | 8,258 |
2023-10-02 | $45.80 | $45.80 | $41.64 | $42.50 | $42.50 | 4,465 |
2023-09-29 | $47.77 | $47.78 | $46.72 | $46.76 | $46.76 | 1,635 |
2023-09-28 | $47.45 | $47.45 | $46.58 | $46.58 | $46.58 | 1,355 |
2023-09-27 | $50.46 | $50.46 | $48.75 | $48.75 | $48.75 | 4,222 |
2023-09-26 | $52.85 | $52.85 | $50.77 | $50.80 | $50.80 | 2,784 |
2023-09-25 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 173 |
2023-09-22 | $54.45 | $54.45 | $54.19 | $54.25 | $54.25 | 498 |
2023-09-21 | $54.53 | $54.53 | $54.53 | $54.53 | $54.53 | 156 |
2023-09-20 | $55.54 | $55.54 | $55.54 | $55.54 | $55.54 | 403 |
2023-09-19 | $56.15 | $56.15 | $55.76 | $55.76 | $55.76 | 455 |
2023-09-18 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 164 |
2023-09-15 | $56.66 | $56.82 | $56.41 | $56.41 | $56.41 | 1,537 |
2023-09-14 | $56.11 | $56.91 | $56.04 | $56.91 | $56.91 | 5,411 |
2023-09-13 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 195 |
2023-09-12 | $53.32 | $54.16 | $53.29 | $54.16 | $54.16 | 1,483 |
2023-09-11 | $54.01 | $54.03 | $53.87 | $53.87 | $53.87 | 1,059 |
2023-09-08 | $53.26 | $53.53 | $53.26 | $53.53 | $53.53 | 859 |
2023-09-07 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 178 |
2023-09-06 | $50.64 | $51.21 | $50.64 | $51.21 | $51.21 | 1,482 |
2023-09-05 | $51.19 | $51.19 | $50.76 | $51.10 | $51.10 | 4,081 |
2023-09-01 | $53.38 | $53.39 | $52.00 | $52.73 | $52.73 | 2,024 |
2023-08-31 | $54.25 | $54.25 | $53.33 | $53.33 | $53.33 | 3,376 |
2023-08-30 | $55.03 | $55.13 | $54.28 | $54.28 | $54.28 | 1,124 |
2023-08-29 | $54.13 | $55.14 | $54.13 | $54.81 | $54.81 | 1,793 |
2023-08-28 | $53.82 | $55.20 | $53.82 | $54.48 | $54.48 | 442 |
2023-08-25 | $54.17 | $54.56 | $54.17 | $54.56 | $54.56 | 602 |
2023-08-24 | $53.76 | $53.76 | $53.76 | $53.76 | $53.76 | 183 |
2023-08-23 | $53.73 | $54.29 | $53.73 | $54.29 | $54.29 | 431 |
2023-08-22 | $53.98 | $53.98 | $53.98 | $53.98 | $53.98 | 128 |
2023-08-21 | $53.81 | $53.81 | $53.12 | $53.70 | $53.70 | 1,279 |
2023-08-18 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 216 |
2023-08-17 | $54.35 | $54.35 | $53.83 | $53.83 | $53.83 | 386 |
2023-08-16 | $54.15 | $54.16 | $54.15 | $54.16 | $54.16 | 399 |
2023-08-15 | $54.58 | $54.58 | $53.51 | $53.51 | $53.51 | 1,099 |
2023-08-14 | $55.50 | $55.50 | $55.30 | $55.39 | $55.39 | 1,629 |
2023-08-11 | $55.90 | $56.39 | $55.90 | $56.17 | $56.17 | 1,100 |
2023-08-10 | $56.83 | $56.83 | $55.70 | $55.70 | $55.70 | 4,561 |
2023-08-09 | $56.18 | $56.18 | $56.09 | $56.15 | $56.15 | 749 |
2023-08-08 | $54.66 | $55.80 | $54.66 | $55.80 | $55.80 | 19,015 |
2023-08-07 | $55.57 | $55.57 | $55.42 | $55.42 | $55.42 | 31,033 |
2023-08-04 | $57.18 | $57.18 | $55.33 | $55.33 | $55.33 | 1,240 |
2023-08-03 | $57.66 | $57.66 | $56.84 | $56.84 | $56.84 | 1,805 |
2023-08-02 | $59.63 | $59.63 | $59.58 | $59.58 | $59.58 | 323 |
2023-08-01 | $60.56 | $60.56 | $59.44 | $59.44 | $59.44 | 840 |
2023-07-31 | $60.93 | $60.93 | $60.93 | $60.93 | $60.93 | 149 |
2023-07-28 | $62.20 | $62.20 | $60.74 | $61.02 | $61.02 | 1,080 |
2023-07-27 | $61.50 | $61.50 | $61.26 | $61.26 | $61.26 | 496 |
2023-07-26 | $64.20 | $64.20 | $63.14 | $63.39 | $63.39 | 1,609 |
2023-07-25 | $63.51 | $63.83 | $63.51 | $63.63 | $63.63 | 18,014 |
2023-07-24 | $63.63 | $63.63 | $63.35 | $63.35 | $63.35 | 30,840 |
2023-07-21 | $61.99 | $63.89 | $61.99 | $63.81 | $63.81 | 1,459 |
2023-07-20 | $60.53 | $61.83 | $60.53 | $61.83 | $61.83 | 754 |
2023-07-19 | $59.58 | $59.87 | $59.58 | $59.69 | $59.69 | 646 |
2023-07-18 | $59.92 | $59.92 | $58.56 | $58.56 | $58.56 | 574 |
2023-07-17 | $60.15 | $60.15 | $59.59 | $59.59 | $59.59 | 231 |
2023-07-14 | $60.67 | $60.86 | $60.67 | $60.86 | $60.86 | 858 |
2023-07-13 | $60.80 | $61.38 | $60.79 | $61.38 | $61.38 | 796 |
2023-07-12 | $61.00 | $61.00 | $60.84 | $60.98 | $60.98 | 1,187 |
2023-07-11 | $58.07 | $59.23 | $58.07 | $59.23 | $59.23 | 738 |
2023-07-10 | $57.77 | $57.77 | $57.77 | $57.77 | $57.77 | 113 |
2023-07-07 | $58.40 | $58.40 | $58.26 | $58.26 | $58.26 | 346 |
2023-07-06 | $60.35 | $60.35 | $59.33 | $59.33 | $59.33 | 929 |
2023-07-05 | $60.00 | $61.28 | $60.00 | $60.76 | $60.76 | 3,927 |
2023-07-03 | $59.41 | $59.41 | $59.41 | $59.41 | $59.41 | 147 |
2023-06-30 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 122 |
2023-06-29 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 2,311 |
2023-06-28 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 261 |
2023-06-27 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 22 |
2023-06-26 | $59.20 | $59.20 | $59.04 | $59.04 | $59.04 | 2,536 |
2023-06-23 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 171 |
2023-06-22 | $59.65 | $59.80 | $59.65 | $59.66 | $59.66 | 1,018 |
2023-06-21 | $60.60 | $60.60 | $60.60 | $60.60 | $60.60 | 610 |
2023-06-20 | $60.04 | $60.04 | $60.04 | $60.04 | $60.04 | 33 |
2023-06-16 | $62.00 | $62.22 | $61.51 | $61.51 | $61.51 | 3,430 |
2023-06-15 | $60.72 | $60.73 | $60.72 | $60.73 | $60.73 | 325 |
2023-06-14 | $60.83 | $60.83 | $59.62 | $59.62 | $59.62 | 711 |
2023-06-13 | $59.42 | $59.73 | $59.42 | $59.72 | $59.72 | 844 |
2023-06-12 | $60.10 | $60.10 | $59.74 | $59.74 | $59.74 | 641 |
2023-06-09 | $60.02 | $60.40 | $60.00 | $60.00 | $60.00 | 2,795 |
2023-06-08 | $60.08 | $60.73 | $59.46 | $60.73 | $60.73 | 1,947 |
2023-06-07 | $59.21 | $60.23 | $59.21 | $60.14 | $60.14 | 2,553 |
2023-06-06 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 159 |
2023-06-05 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 124 |
2023-06-02 | $56.18 | $57.88 | $56.18 | $57.88 | $57.88 | 740 |
2023-06-01 | $57.50 | $57.58 | $56.64 | $56.64 | $56.64 | 801 |
2023-05-31 | $56.66 | $57.75 | $56.66 | $57.51 | $57.51 | 19,940 |
2023-05-30 | $56.61 | $57.44 | $56.40 | $56.45 | $56.45 | 34,229 |
2023-05-26 | $56.28 | $56.92 | $56.20 | $56.92 | $56.92 | 883 |
2023-05-25 | $56.47 | $57.06 | $56.47 | $57.06 | $57.06 | 627 |
2023-05-24 | $58.98 | $58.98 | $58.64 | $58.64 | $58.64 | 142 |
2023-05-23 | $59.82 | $59.82 | $59.36 | $59.36 | $59.36 | 3,334 |
2023-05-22 | $59.88 | $60.00 | $59.81 | $59.81 | $59.81 | 1,730 |
2023-05-19 | $59.95 | $60.08 | $59.95 | $60.06 | $60.06 | 1,412 |
2023-05-18 | $59.15 | $59.96 | $59.15 | $59.96 | $59.96 | 486 |
2023-05-17 | $60.09 | $60.77 | $60.03 | $60.37 | $60.37 | 1,690 |
2023-05-16 | $62.00 | $62.00 | $60.84 | $60.84 | $60.84 | 899 |
2023-05-15 | $65.33 | $65.33 | $63.58 | $63.69 | $63.69 | 1,305 |
2023-05-12 | $65.60 | $65.90 | $65.06 | $65.33 | $65.33 | 743 |
2023-05-11 | $64.68 | $64.68 | $64.68 | $64.68 | $64.68 | 448 |
2023-05-10 | $65.84 | $66.06 | $65.84 | $66.06 | $66.06 | 143 |
2023-05-09 | $64.51 | $65.00 | $64.51 | $65.00 | $65.00 | 2,973 |
2023-05-08 | $66.23 | $66.23 | $64.88 | $65.03 | $65.03 | 1,236 |
2023-05-05 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 43 |
2023-05-04 | $64.62 | $64.62 | $64.62 | $64.62 | $64.62 | 63 |
2023-05-03 | $63.68 | $63.68 | $63.68 | $63.68 | $63.68 | 77 |
2023-05-02 | $64.87 | $64.87 | $63.56 | $64.18 | $64.18 | 741 |
2023-05-01 | $66.39 | $66.74 | $65.69 | $65.69 | $65.69 | 635 |
2023-04-28 | $65.72 | $65.72 | $65.40 | $65.40 | $65.40 | 1,333 |
2023-04-27 | $65.77 | $65.77 | $65.36 | $65.48 | $65.48 | 875 |
2023-04-26 | $64.29 | $64.29 | $64.29 | $64.29 | $64.29 | 82 |
2023-04-25 | $67.54 | $67.94 | $67.36 | $67.36 | $67.36 | 2,300 |
2023-04-24 | $67.14 | $67.51 | $67.14 | $67.48 | $67.48 | 4,148 |
2023-04-21 | $66.67 | $66.87 | $66.67 | $66.87 | $66.87 | 268 |
2023-04-20 | $65.82 | $66.43 | $65.82 | $66.43 | $66.43 | 544 |
2023-04-19 | $66.00 | $66.61 | $66.00 | $66.51 | $66.51 | 1,677 |
2023-04-18 | $65.20 | $65.72 | $65.20 | $65.57 | $65.57 | 15,621 |
2023-04-17 | $66.01 | $66.11 | $65.68 | $66.11 | $66.11 | 35,490 |
2023-04-14 | $65.57 | $65.57 | $65.57 | $65.57 | $65.57 | 58 |
2023-04-13 | $66.30 | $67.06 | $65.66 | $67.06 | $67.06 | 1,695 |
2023-04-12 | $67.23 | $67.26 | $66.67 | $66.86 | $66.86 | 533 |
2023-04-11 | $67.17 | $67.17 | $67.17 | $67.17 | $67.17 | 144 |
2023-04-10 | $67.09 | $67.09 | $67.07 | $67.07 | $67.07 | 448 |
2023-04-06 | $67.24 | $67.37 | $66.58 | $67.37 | $67.37 | 680 |
2023-04-05 | $64.98 | $66.44 | $64.98 | $66.44 | $66.44 | 3,715 |
2023-04-04 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 463 |
2023-04-03 | $62.60 | $62.60 | $62.60 | $62.60 | $62.60 | 143 |
2023-03-31 | $62.78 | $63.41 | $62.78 | $63.41 | $63.41 | 3,114 |
2023-03-30 | $62.27 | $62.54 | $62.27 | $62.54 | $62.54 | 654 |
2023-03-29 | $61.85 | $62.05 | $61.85 | $62.05 | $62.05 | 972 |
2023-03-28 | $61.36 | $61.36 | $60.21 | $60.21 | $60.21 | 963 |
2023-03-27 | $60.10 | $60.10 | $59.94 | $59.94 | $59.94 | 357 |
2023-03-24 | $56.50 | $59.71 | $56.50 | $59.71 | $59.71 | 517 |
2023-03-23 | $57.88 | $57.88 | $56.08 | $56.48 | $56.48 | 1,477 |
2023-03-22 | $59.01 | $59.75 | $57.86 | $57.86 | $57.86 | 1,527 |
2023-03-21 | $61.23 | $61.23 | $60.36 | $60.36 | $60.01 | 716 |
2023-03-20 | $62.39 | $62.97 | $62.39 | $62.81 | $62.44 | 800 |
2023-03-17 | $61.79 | $61.89 | $61.79 | $61.89 | $61.53 | 612 |
2023-03-16 | $63.43 | $63.43 | $62.44 | $62.99 | $62.62 | 525 |
2023-03-15 | $61.72 | $62.76 | $61.72 | $62.07 | $61.70 | 1,356 |
2023-03-14 | $60.37 | $60.72 | $59.73 | $60.72 | $60.36 | 1,288 |
2023-03-13 | $59.89 | $60.01 | $59.16 | $59.16 | $58.81 | 890 |
2023-03-10 | $57.31 | $57.36 | $57.31 | $57.36 | $57.02 | 257 |
2023-03-09 | $60.97 | $61.41 | $59.46 | $59.46 | $59.11 | 470 |
2023-03-08 | $60.51 | $60.51 | $60.51 | $60.51 | $60.16 | 10 |
2023-03-07 | $60.72 | $60.72 | $59.63 | $59.63 | $59.28 | 644 |
2023-03-06 | $61.50 | $61.50 | $61.48 | $61.48 | $61.48 | 524 |
2023-03-03 | $59.93 | $60.73 | $59.93 | $60.73 | $60.73 | 555 |
2023-03-02 | $57.14 | $58.92 | $57.14 | $58.92 | $58.92 | 276 |
2023-03-01 | $57.03 | $57.03 | $56.99 | $57.00 | $57.00 | 404 |
2023-02-28 | $60.41 | $60.93 | $59.10 | $59.10 | $59.10 | 5,155 |
2023-02-27 | $62.60 | $63.41 | $60.99 | $61.04 | $61.04 | 1,563 |
2023-02-24 | $60.52 | $61.86 | $60.52 | $61.86 | $61.86 | 2,150 |
2023-02-23 | $62.34 | $62.34 | $61.58 | $61.84 | $61.84 | 722 |
2023-02-22 | $62.47 | $62.47 | $62.47 | $62.47 | $62.47 | 243 |
2023-02-21 | $63.02 | $63.28 | $62.97 | $62.97 | $62.97 | 753 |
2023-02-17 | $65.09 | $65.95 | $65.09 | $65.46 | $65.46 | 440 |
2023-02-16 | $63.77 | $64.50 | $63.77 | $64.15 | $64.15 | 829 |
2023-02-15 | $64.73 | $65.04 | $64.73 | $64.95 | $64.95 | 1,219 |
2023-02-14 | $65.32 | $65.32 | $63.63 | $64.33 | $64.33 | 12,596 |
2023-02-13 | $64.55 | $64.81 | $64.55 | $64.81 | $64.81 | 37,888 |
2023-02-10 | $62.00 | $64.02 | $62.00 | $64.02 | $64.02 | 572 |
2023-02-09 | $63.80 | $63.80 | $61.68 | $61.68 | $61.68 | 2,028 |
2023-02-08 | $63.43 | $63.45 | $63.36 | $63.39 | $63.39 | 1,818 |
2023-02-07 | $64.44 | $65.76 | $64.44 | $65.76 | $65.76 | 1,534 |
2023-02-06 | $64.73 | $65.75 | $64.53 | $65.75 | $65.75 | 4,390 |
2023-02-03 | $63.38 | $64.91 | $63.38 | $64.88 | $64.88 | 7,310 |
2023-02-02 | $66.48 | $68.72 | $66.48 | $67.56 | $67.56 | 1,594 |
2023-02-01 | $66.74 | $67.86 | $66.74 | $67.08 | $67.08 | 3,803 |
2023-01-31 | $65.42 | $66.74 | $65.42 | $66.74 | $66.74 | 3,530 |
2023-01-30 | $65.69 | $65.69 | $65.69 | $65.69 | $65.69 | 253 |
2023-01-27 | $66.38 | $66.38 | $66.38 | $66.38 | $66.38 | 606 |
2023-01-26 | $66.15 | $66.35 | $66.15 | $66.35 | $66.35 | 813 |
2023-01-25 | $66.90 | $66.90 | $65.96 | $65.96 | $65.96 | 654 |
2023-01-24 | $66.92 | $68.11 | $66.87 | $67.66 | $67.66 | 19,339 |
2023-01-23 | $67.43 | $68.18 | $67.02 | $67.10 | $67.10 | 34,396 |
2023-01-20 | $66.14 | $66.98 | $66.14 | $66.98 | $66.98 | 1,222 |
2023-01-19 | $66.47 | $66.58 | $66.21 | $66.30 | $66.30 | 4,129 |
2023-01-18 | $70.35 | $70.35 | $67.61 | $67.61 | $67.61 | 784 |
2023-01-17 | $71.42 | $71.42 | $70.99 | $70.99 | $70.99 | 1,640 |
2023-01-13 | $70.77 | $71.27 | $70.77 | $71.27 | $71.27 | 297 |
2023-01-12 | $72.47 | $72.47 | $71.96 | $71.96 | $71.96 | 395 |
2023-01-11 | $72.71 | $72.82 | $72.71 | $72.82 | $72.82 | 296 |
2023-01-10 | $71.65 | $71.65 | $71.65 | $71.65 | $71.65 | 740 |
2023-01-09 | $71.80 | $71.80 | $71.63 | $71.63 | $71.63 | 435 |
2023-01-06 | $70.11 | $70.71 | $69.54 | $70.71 | $70.71 | 2,393 |
2023-01-05 | $67.94 | $67.94 | $67.94 | $67.94 | $67.94 | 186 |
2023-01-04 | $71.29 | $71.61 | $71.01 | $71.01 | $71.01 | 1,764 |
2023-01-03 | $69.79 | $69.79 | $69.79 | $69.79 | $69.79 | 329 |
2022-12-30 | $70.17 | $70.17 | $68.55 | $69.80 | $69.80 | 822 |
2022-12-29 | $71.35 | $71.95 | $71.26 | $71.36 | $71.36 | 1,787 |
2022-12-28 | $71.75 | $71.75 | $70.25 | $70.25 | $70.25 | 1,510 |
2022-12-27 | $71.67 | $71.67 | $71.67 | $71.67 | $71.67 | 279 |
2022-12-23 | $69.48 | $70.74 | $69.23 | $70.74 | $70.74 | 5,802 |
2022-12-22 | $69.00 | $69.17 | $67.47 | $69.17 | $69.17 | 8,972 |
2022-12-21 | $69.72 | $70.62 | $69.72 | $70.62 | $70.16 | 1,593 |
2022-12-20 | $68.06 | $68.83 | $68.06 | $68.83 | $68.38 | 983 |
2022-12-19 | $68.00 | $69.17 | $68.00 | $68.69 | $68.25 | 608 |
2022-12-16 | $68.79 | $69.39 | $68.29 | $69.39 | $68.95 | 573 |
2022-12-15 | $71.67 | $71.67 | $71.60 | $71.60 | $71.13 | 439 |
2022-12-14 | $75.00 | $75.00 | $72.94 | $73.73 | $73.73 | 1,110 |
2022-12-13 | $72.44 | $73.86 | $72.44 | $73.86 | $73.86 | 288 |
2022-12-12 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 252 |
2022-12-09 | $69.69 | $70.32 | $69.69 | $70.32 | $70.32 | 1,298 |
2022-12-08 | $69.92 | $71.10 | $69.89 | $70.56 | $70.56 | 16,267 |
2022-12-07 | $70.94 | $71.24 | $70.13 | $70.13 | $70.13 | 7,948 |
2022-12-06 | $69.97 | $70.67 | $69.97 | $70.67 | $70.67 | 204 |
2022-12-05 | $70.23 | $70.26 | $69.73 | $69.98 | $69.98 | 1,129 |
2022-12-02 | $69.94 | $71.01 | $69.94 | $70.56 | $70.56 | 1,292 |
2022-12-01 | $71.86 | $73.15 | $71.18 | $71.43 | $71.43 | 2,455 |
2022-11-30 | $68.59 | $71.64 | $68.59 | $71.64 | $71.64 | 1,549 |
2022-11-29 | $69.49 | $69.49 | $67.95 | $68.42 | $68.42 | 703 |
2022-11-28 | $69.98 | $69.98 | $68.84 | $69.35 | $69.35 | 938 |
2022-11-25 | $70.94 | $71.00 | $70.74 | $70.74 | $70.74 | 669 |
2022-11-23 | $69.04 | $70.07 | $69.03 | $70.07 | $70.07 | 642 |
2022-11-22 | $67.48 | $68.63 | $67.48 | $68.63 | $68.63 | 469 |
2022-11-21 | $66.98 | $67.59 | $66.89 | $67.51 | $67.51 | 3,029 |
2022-11-18 | $66.03 | $66.76 | $66.03 | $66.73 | $66.73 | 1,446 |
2022-11-17 | $64.68 | $64.68 | $63.62 | $64.02 | $64.02 | 4,667 |
2022-11-16 | $65.82 | $66.37 | $65.82 | $66.29 | $66.29 | 2,012 |
2022-11-15 | $66.19 | $66.19 | $64.85 | $65.14 | $65.14 | 958 |
2022-11-14 | $65.00 | $65.61 | $63.97 | $64.03 | $64.03 | 14,637 |
2022-11-11 | $67.73 | $67.73 | $64.63 | $65.61 | $65.61 | 4,175 |
2022-11-10 | $64.48 | $67.32 | $64.48 | $67.25 | $67.25 | 6,920 |
2022-11-09 | $61.74 | $62.19 | $61.10 | $61.10 | $61.10 | 1,081 |
2022-11-08 | $62.57 | $62.57 | $62.23 | $62.23 | $62.23 | 593 |
2022-11-07 | $61.45 | $61.51 | $61.16 | $61.18 | $61.18 | 1,341 |
2022-11-04 | $63.84 | $64.00 | $61.95 | $63.44 | $63.44 | 1,741 |
2022-11-03 | $63.03 | $63.03 | $62.87 | $62.87 | $62.87 | 766 |
2022-11-02 | $65.28 | $65.28 | $62.54 | $62.54 | $62.54 | 830 |
2022-11-01 | $63.05 | $63.74 | $62.99 | $63.74 | $63.74 | 2,376 |
2022-10-31 | $64.42 | $64.42 | $63.08 | $63.33 | $63.33 | 1,780 |
2022-10-28 | $61.71 | $64.60 | $61.71 | $64.41 | $64.41 | 4,206 |
2022-10-27 | $61.45 | $61.73 | $60.90 | $60.90 | $60.90 | 1,519 |
2022-10-26 | $60.69 | $60.71 | $60.12 | $60.12 | $60.12 | 1,243 |
2022-10-25 | $59.90 | $60.09 | $59.90 | $60.09 | $60.09 | 965 |
2022-10-24 | $57.10 | $57.88 | $57.10 | $57.72 | $57.72 | 5,300 |
2022-10-21 | $54.84 | $56.92 | $54.84 | $56.92 | $56.92 | 1,148 |
2022-10-20 | $57.46 | $57.46 | $54.55 | $55.00 | $55.00 | 4,938 |
2022-10-19 | $58.62 | $58.62 | $57.74 | $57.74 | $57.74 | 1,314 |
2022-10-18 | $59.50 | $59.50 | $58.35 | $59.13 | $59.13 | 2,249 |
2022-10-17 | $57.10 | $57.20 | $57.10 | $57.20 | $57.20 | 420 |
2022-10-14 | $57.53 | $57.53 | $54.87 | $54.87 | $54.87 | 745 |
2022-10-13 | $51.76 | $56.61 | $51.76 | $56.61 | $56.61 | 2,408 |
2022-10-12 | $57.01 | $57.01 | $53.92 | $53.94 | $53.94 | 4,322 |
2022-10-11 | $57.45 | $57.81 | $57.45 | $57.70 | $57.70 | 1,679 |
2022-10-10 | $59.12 | $59.12 | $57.90 | $57.92 | $57.92 | 2,111 |
2022-10-07 | $60.00 | $60.00 | $57.19 | $57.46 | $57.46 | 3,468 |
2022-10-06 | $63.06 | $63.06 | $60.08 | $60.14 | $60.14 | 7,679 |
2022-10-05 | $64.79 | $64.79 | $64.36 | $64.36 | $64.36 | 317 |
2022-10-04 | $67.03 | $67.50 | $66.30 | $67.36 | $67.36 | 13,251 |
2022-10-03 | $61.27 | $64.99 | $61.27 | $64.60 | $64.60 | 31,101 |
2022-09-30 | $62.00 | $62.17 | $61.01 | $61.01 | $61.01 | 3,708 |
2022-09-29 | $64.43 | $64.43 | $63.25 | $63.35 | $63.35 | 6,474 |
2022-09-28 | $69.34 | $69.34 | $69.12 | $69.12 | $69.12 | 679 |
2022-09-27 | $67.32 | $67.54 | $67.29 | $67.31 | $67.31 | 5,244 |
2022-09-26 | $72.06 | $72.13 | $68.54 | $69.84 | $69.84 | 11,403 |
2022-09-23 | $74.35 | $74.35 | $72.50 | $72.92 | $72.92 | 6,844 |
2022-09-22 | $75.32 | $75.38 | $75.31 | $75.34 | $75.34 | 713 |
2022-09-21 | $76.24 | $76.24 | $75.69 | $75.74 | $75.74 | 1,725 |
2022-09-20 | $78.19 | $78.20 | $77.00 | $77.85 | $77.75 | 2,136 |
2022-09-19 | $77.31 | $80.20 | $77.31 | $80.20 | $80.10 | 6,547 |
2022-09-16 | $79.00 | $79.00 | $78.08 | $78.09 | $77.99 | 1,918 |
2022-09-15 | $80.30 | $80.30 | $78.28 | $78.88 | $78.78 | 4,582 |
2022-09-14 | $83.01 | $83.01 | $82.26 | $82.76 | $82.65 | 2,703 |
2022-09-13 | $83.93 | $84.71 | $80.79 | $81.45 | $81.34 | 5,260 |
2022-09-12 | $85.62 | $86.17 | $85.55 | $85.98 | $85.87 | 1,859 |
2022-09-09 | $83.86 | $85.00 | $83.86 | $84.50 | $84.39 | 2,306 |
2022-09-08 | $83.61 | $84.06 | $82.98 | $83.60 | $83.60 | 3,442 |
2022-09-07 | $79.87 | $84.01 | $79.87 | $83.76 | $83.76 | 3,425 |
2022-09-06 | $79.01 | $80.52 | $78.89 | $78.89 | $78.89 | 5,283 |
2022-09-02 | $81.34 | $81.78 | $78.69 | $78.69 | $78.69 | 1,505 |
2022-09-01 | $79.25 | $80.36 | $79.25 | $80.36 | $80.36 | 3,967 |
2022-08-31 | $79.67 | $80.04 | $78.27 | $78.27 | $78.27 | 3,733 |
2022-08-30 | $80.04 | $80.36 | $78.91 | $79.27 | $79.27 | 3,693 |
2022-08-29 | $80.12 | $82.56 | $80.12 | $81.93 | $81.93 | 1,289 |
2022-08-26 | $83.83 | $83.83 | $81.23 | $81.47 | $81.47 | 9,042 |
2022-08-25 | $83.32 | $83.75 | $82.30 | $83.75 | $83.75 | 2,552 |
2022-08-24 | $81.65 | $82.87 | $81.59 | $82.83 | $82.83 | 2,893 |
2022-08-23 | $82.55 | $82.55 | $82.36 | $82.36 | $82.36 | 910 |
2022-08-22 | $84.71 | $84.81 | $82.89 | $83.11 | $83.11 | 7,238 |
2022-08-19 | $86.03 | $86.03 | $84.94 | $85.68 | $85.68 | 3,212 |
2022-08-18 | $85.08 | $86.61 | $85.08 | $85.67 | $85.67 | 16,103 |
2022-08-17 | $85.92 | $85.95 | $85.40 | $85.40 | $85.40 | 5,087 |
2022-08-16 | $84.98 | $86.07 | $84.95 | $85.68 | $85.68 | 21,944 |
2022-08-15 | $83.60 | $85.03 | $83.60 | $85.03 | $85.03 | 30,024 |
2022-08-12 | $82.63 | $83.64 | $82.63 | $83.54 | $83.54 | 3,190 |
2022-08-11 | $82.29 | $82.29 | $80.94 | $80.94 | $80.94 | 4,638 |
2022-08-10 | $81.04 | $81.04 | $81.04 | $81.04 | $81.04 | 492 |
2022-08-09 | $80.00 | $80.72 | $80.00 | $80.39 | $80.39 | 1,617 |
2022-08-08 | $78.72 | $80.00 | $77.91 | $78.64 | $78.64 | 3,645 |
2022-08-05 | $78.85 | $78.85 | $78.30 | $78.30 | $78.30 | 670 |
2022-08-04 | $79.94 | $79.94 | $78.85 | $78.85 | $78.85 | 1,222 |
2022-08-03 | $79.00 | $79.00 | $79.00 | $79.00 | $79.00 | 809 |
2022-08-02 | $79.19 | $79.19 | $77.90 | $77.90 | $77.90 | 218 |
2022-08-01 | $77.48 | $78.29 | $77.48 | $78.29 | $78.29 | 476 |
2022-07-29 | $77.31 | $78.70 | $77.31 | $78.14 | $78.14 | 865 |
2022-07-28 | $75.24 | $76.90 | $75.24 | $76.90 | $76.90 | 2,128 |
2022-07-27 | $71.27 | $72.07 | $71.27 | $72.07 | $72.07 | 490 |
2022-07-26 | $71.80 | $71.80 | $71.78 | $71.78 | $71.78 | 439 |
2022-07-25 | $69.00 | $70.86 | $69.00 | $70.86 | $70.86 | 475 |
2022-07-22 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 585 |
2022-07-21 | $66.50 | $67.38 | $66.43 | $67.38 | $67.38 | 622 |
2022-07-20 | $67.13 | $68.68 | $67.13 | $67.17 | $67.17 | 1,601 |
2022-07-19 | $67.96 | $69.34 | $67.96 | $68.87 | $68.87 | 3,116 |
2022-07-18 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 510 |
2022-07-15 | $69.31 | $69.74 | $69.31 | $69.74 | $69.74 | 631 |
2022-07-14 | $68.45 | $69.41 | $68.38 | $69.41 | $69.41 | 444 |
2022-07-13 | $69.28 | $69.47 | $69.28 | $69.47 | $69.47 | 990 |
2022-07-12 | $71.26 | $71.31 | $69.45 | $69.84 | $69.84 | 1,368 |
2022-07-11 | $68.87 | $70.45 | $68.87 | $70.45 | $70.45 | 2,059 |
2022-07-08 | $69.90 | $70.00 | $69.63 | $69.78 | $69.78 | 1,156 |
2022-07-07 | $70.14 | $70.14 | $70.14 | $70.14 | $70.14 | 232 |
2022-07-06 | $70.45 | $70.45 | $70.23 | $70.25 | $70.25 | 839 |
2022-07-05 | $68.37 | $68.84 | $67.05 | $68.82 | $68.82 | 2,910 |
2022-07-01 | $71.80 | $73.96 | $71.80 | $73.96 | $73.96 | 4,698 |
2022-06-30 | $70.10 | $70.21 | $70.10 | $70.21 | $70.21 | 732 |
2022-06-29 | $68.95 | $69.26 | $68.83 | $69.23 | $69.23 | 4,161 |
2022-06-28 | $70.95 | $70.95 | $69.18 | $69.18 | $69.18 | 2,665 |
2022-06-27 | $68.70 | $69.69 | $68.55 | $69.65 | $69.65 | 3,304 |
2022-06-24 | $66.61 | $68.90 | $66.61 | $68.53 | $68.53 | 3,644 |
2022-06-23 | $65.37 | $66.45 | $64.80 | $66.19 | $66.19 | 3,636 |
2022-06-22 | $62.75 | $64.10 | $62.70 | $63.61 | $63.61 | 18,032 |
2022-06-21 | $60.62 | $62.83 | $60.62 | $62.70 | $62.32 | 41,445 |
2022-06-17 | $62.00 | $62.11 | $59.26 | $60.32 | $59.95 | 2,212 |
2022-06-16 | $61.31 | $61.84 | $60.35 | $60.89 | $60.52 | 6,246 |
2022-06-15 | $63.54 | $65.41 | $62.68 | $64.36 | $63.97 | 3,143 |
2022-06-14 | $65.88 | $66.44 | $61.81 | $62.84 | $62.45 | 10,023 |
2022-06-13 | $70.53 | $70.53 | $65.75 | $66.23 | $65.83 | 6,859 |
2022-06-10 | $73.55 | $73.65 | $72.51 | $73.55 | $73.10 | 2,381 |
2022-06-09 | $78.00 | $78.00 | $74.63 | $74.63 | $74.17 | 1,102 |
2022-06-08 | $78.84 | $78.84 | $78.22 | $78.22 | $77.74 | 736 |
2022-06-07 | $79.52 | $81.43 | $79.08 | $81.43 | $80.93 | 1,538 |
2022-06-06 | $80.81 | $81.22 | $80.40 | $80.40 | $79.90 | 2,173 |
2022-06-03 | $80.34 | $80.34 | $79.71 | $79.71 | $79.22 | 1,185 |
2022-06-02 | $77.22 | $80.48 | $77.22 | $80.48 | $79.98 | 1,115 |
2022-06-01 | $81.09 | $81.09 | $78.31 | $79.41 | $78.92 | 2,708 |
2022-05-31 | $81.65 | $81.65 | $78.92 | $79.41 | $78.92 | 10,090 |
2022-05-27 | $79.58 | $81.60 | $79.58 | $81.60 | $81.09 | 3,456 |
2022-05-26 | $80.60 | $80.60 | $79.31 | $79.31 | $78.82 | 1,750 |
2022-05-25 | $79.76 | $79.76 | $78.41 | $79.38 | $78.89 | 18,593 |
2022-05-24 | $76.13 | $79.00 | $76.13 | $78.98 | $78.49 | 2,888 |
2022-05-23 | $75.01 | $76.39 | $75.01 | $76.13 | $75.66 | 1,443 |
2022-05-20 | $74.61 | $74.63 | $72.77 | $74.20 | $73.74 | 1,166 |
2022-05-19 | $73.42 | $74.22 | $73.42 | $74.22 | $73.76 | 551 |
2022-05-18 | $76.00 | $76.18 | $74.11 | $74.12 | $73.66 | 14,434 |
2022-05-17 | $74.17 | $75.60 | $73.51 | $75.60 | $75.13 | 7,801 |
2022-05-16 | $74.67 | $74.68 | $73.98 | $73.98 | $73.53 | 7,159 |
2022-05-13 | $73.14 | $73.42 | $73.14 | $73.42 | $72.97 | 1,437 |
2022-05-12 | $72.54 | $72.54 | $70.74 | $71.50 | $71.06 | 1,736 |
2022-05-11 | $72.98 | $75.10 | $72.06 | $73.14 | $72.69 | 2,012 |
2022-05-10 | $75.58 | $75.58 | $71.51 | $72.07 | $71.63 | 4,181 |
2022-05-09 | $75.56 | $75.56 | $73.29 | $73.86 | $73.40 | 4,984 |
2022-05-06 | $74.31 | $75.36 | $73.94 | $75.29 | $74.82 | 2,673 |
2022-05-05 | $75.15 | $75.15 | $73.71 | $73.77 | $73.31 | 1,274 |
2022-05-04 | $73.00 | $75.77 | $73.00 | $75.67 | $75.21 | 3,895 |
2022-05-03 | $71.34 | $73.73 | $71.34 | $72.51 | $72.06 | 1,406 |
2022-05-02 | $74.16 | $74.16 | $70.00 | $71.72 | $71.28 | 5,584 |
2022-04-29 | $76.30 | $76.30 | $73.04 | $73.04 | $72.59 | 4,405 |
2022-04-28 | $76.10 | $77.71 | $76.10 | $77.71 | $77.23 | 1,620 |
2022-04-27 | $77.75 | $78.02 | $76.34 | $76.34 | $75.87 | 1,298 |
2022-04-26 | $79.25 | $79.25 | $77.04 | $77.05 | $76.58 | 1,352 |
2022-04-25 | $79.00 | $79.00 | $76.50 | $78.28 | $77.80 | 13,574 |
2022-04-22 | $80.93 | $81.83 | $79.66 | $79.69 | $79.20 | 4,285 |
2022-04-21 | $83.76 | $84.51 | $82.52 | $82.52 | $82.01 | 1,438 |
2022-04-20 | $85.02 | $85.61 | $84.82 | $85.06 | $84.54 | 6,795 |
2022-04-19 | $81.82 | $83.63 | $81.82 | $83.60 | $83.09 | 4,455 |
2022-04-18 | $83.21 | $83.42 | $81.78 | $82.43 | $81.93 | 2,788 |
2022-04-14 | $84.16 | $84.16 | $83.14 | $83.38 | $82.86 | 2,468 |
2022-04-13 | $83.63 | $83.63 | $83.35 | $83.35 | $82.83 | 1,579 |
2022-04-12 | $81.82 | $83.69 | $81.82 | $83.63 | $83.11 | 1,495 |
2022-04-11 | $85.39 | $85.39 | $82.79 | $82.81 | $82.30 | 5,000 |
2022-04-08 | $85.52 | $85.72 | $84.81 | $85.27 | $84.75 | 1,439 |
2022-04-07 | $84.99 | $84.99 | $83.47 | $84.86 | $84.34 | 2,966 |
2022-04-06 | $81.89 | $84.99 | $81.89 | $84.99 | $84.46 | 2,859 |
2022-04-05 | $80.97 | $83.50 | $80.97 | $81.89 | $81.39 | 3,680 |
2022-04-04 | $82.67 | $82.67 | $79.64 | $80.97 | $80.47 | 4,220 |
2022-04-01 | $78.59 | $82.32 | $78.59 | $82.32 | $81.81 | 4,110 |
2022-03-31 | $80.33 | $81.33 | $80.28 | $80.28 | $79.78 | 4,141 |
2022-03-30 | $79.78 | $80.18 | $79.78 | $80.18 | $79.69 | 1,439 |
2022-03-29 | $78.00 | $78.93 | $77.73 | $78.93 | $78.45 | 1,135 |
2022-03-28 | $76.83 | $77.42 | $76.76 | $77.42 | $76.95 | 9,144 |
2022-03-25 | $75.00 | $76.68 | $75.00 | $76.58 | $76.11 | 6,173 |
2022-03-24 | $73.88 | $74.35 | $73.88 | $74.35 | $73.89 | 5,354 |
2022-03-23 | $72.91 | $72.99 | $72.66 | $72.99 | $72.54 | 5,205 |
2022-03-22 | $72.98 | $72.98 | $72.81 | $72.81 | $72.22 | 206 |
2022-03-21 | $71.90 | $72.82 | $71.12 | $72.72 | $72.13 | 4,942 |
2022-03-18 | $72.09 | $72.16 | $71.93 | $71.93 | $71.35 | 1,376 |
2022-03-17 | $73.70 | $73.94 | $72.98 | $72.98 | $72.40 | 526 |
2022-03-16 | $71.82 | $72.44 | $71.82 | $72.44 | $71.86 | 923 |
2022-03-15 | $71.99 | $72.89 | $71.99 | $72.75 | $72.16 | 1,997 |
2022-03-14 | $71.03 | $71.03 | $71.03 | $71.03 | $70.46 | 292 |
2022-03-11 | $71.34 | $71.35 | $71.14 | $71.14 | $70.56 | 1,020 |
2022-03-10 | $71.66 | $71.72 | $71.66 | $71.72 | $71.15 | 322 |
2022-03-09 | $71.60 | $71.76 | $70.60 | $70.60 | $70.03 | 2,330 |
2022-03-08 | $73.04 | $73.79 | $71.87 | $71.87 | $71.29 | 3,285 |
2022-03-07 | $71.40 | $73.92 | $71.40 | $73.81 | $73.22 | 90,743 |
2022-03-04 | $70.78 | $72.13 | $70.77 | $72.13 | $71.55 | 2,583 |
2022-03-03 | $68.56 | $69.31 | $68.56 | $69.24 | $68.69 | 1,136 |
2022-03-02 | $65.80 | $67.10 | $65.80 | $67.05 | $66.51 | 2,992 |
2022-03-01 | $66.75 | $66.75 | $64.57 | $65.30 | $64.78 | 881 |
2022-02-28 | $66.70 | $66.74 | $65.79 | $66.74 | $66.20 | 578 |
2022-02-25 | $63.55 | $66.03 | $63.22 | $66.03 | $65.50 | 4,204 |
2022-02-24 | $60.00 | $62.23 | $59.20 | $62.20 | $61.70 | 5,326 |
2022-02-23 | $62.17 | $62.60 | $61.04 | $61.04 | $60.55 | 11,845 |
2022-02-22 | $63.37 | $63.74 | $63.00 | $63.11 | $62.60 | 30,125 |
2022-02-18 | $63.45 | $63.45 | $63.37 | $63.37 | $62.86 | 483 |
2022-02-17 | $63.06 | $63.90 | $62.99 | $63.66 | $63.15 | 4,087 |
2022-02-16 | $63.02 | $63.62 | $63.02 | $63.62 | $63.11 | 1,127 |
2022-02-15 | $63.93 | $63.93 | $62.78 | $63.20 | $62.69 | 2,339 |
2022-02-14 | $64.01 | $64.01 | $62.85 | $63.94 | $63.42 | 1,568 |
2022-02-11 | $65.01 | $65.85 | $65.01 | $65.06 | $64.54 | 1,946 |
2022-02-10 | $66.04 | $66.04 | $64.79 | $64.96 | $64.43 | 9,162 |
2022-02-09 | $68.27 | $68.50 | $68.27 | $68.35 | $67.80 | 3,947 |
2022-02-08 | $67.46 | $67.97 | $67.43 | $67.78 | $67.23 | 2,279 |
2022-02-07 | $67.85 | $67.85 | $67.13 | $67.51 | $66.96 | 3,161 |
2022-02-04 | $66.47 | $68.75 | $66.47 | $68.06 | $67.52 | 2,493 |
2022-02-03 | $69.42 | $69.53 | $68.78 | $69.03 | $68.47 | 1,555 |
2022-02-02 | $68.43 | $69.70 | $68.43 | $69.56 | $69.00 | 2,050 |
2022-02-01 | $69.73 | $69.73 | $67.08 | $67.87 | $67.33 | 1,601 |
2022-01-31 | $67.47 | $69.59 | $67.47 | $69.57 | $69.01 | 3,286 |
2022-01-28 | $64.28 | $67.16 | $64.28 | $67.16 | $66.62 | 1,865 |
2022-01-27 | $64.60 | $67.00 | $64.60 | $65.57 | $65.04 | 1,091 |
2022-01-26 | $66.66 | $67.04 | $63.93 | $64.53 | $64.01 | 3,105 |
2022-01-25 | $66.60 | $66.74 | $65.20 | $65.51 | $64.98 | 1,669 |
2022-01-24 | $66.72 | $67.44 | $64.59 | $67.44 | $66.89 | 12,012 |
2022-01-21 | $69.32 | $70.00 | $68.91 | $68.91 | $68.35 | 1,953 |
2022-01-20 | $70.00 | $70.00 | $69.09 | $69.09 | $68.53 | 376 |
2022-01-19 | $68.31 | $70.00 | $68.31 | $68.97 | $68.41 | 1,733 |
2022-01-18 | $68.74 | $69.30 | $68.15 | $68.47 | $67.92 | 1,619 |
2022-01-14 | $70.09 | $70.33 | $69.70 | $70.33 | $69.76 | 2,160 |
2022-01-13 | $71.20 | $71.23 | $70.92 | $70.92 | $70.35 | 982 |
2022-01-12 | $69.87 | $70.51 | $69.87 | $70.51 | $69.94 | 2,081 |
2022-01-11 | $70.54 | $70.90 | $69.54 | $69.92 | $69.36 | 6,666 |
2022-01-10 | $71.73 | $71.85 | $70.92 | $71.09 | $70.51 | 1,207 |
2022-01-07 | $71.53 | $72.45 | $71.24 | $72.23 | $71.65 | 7,764 |
2022-01-06 | $72.29 | $72.39 | $70.99 | $70.99 | $70.42 | 1,582 |
2022-01-05 | $71.71 | $73.80 | $71.71 | $72.51 | $71.92 | 2,505 |
2022-01-04 | $74.00 | $74.30 | $72.83 | $72.83 | $72.25 | 1,139 |
2022-01-03 | $73.56 | $73.56 | $72.07 | $72.88 | $72.29 | 3,078 |
2021-12-31 | $73.86 | $74.33 | $73.82 | $74.33 | $73.73 | 1,366 |
2021-12-30 | $73.50 | $74.02 | $73.12 | $73.96 | $73.37 | 2,918 |
2021-12-29 | $73.00 | $73.35 | $73.00 | $73.35 | $72.76 | 1,897 |
2021-12-28 | $72.31 | $72.45 | $72.06 | $72.45 | $71.87 | 1,712 |
2021-12-27 | $70.44 | $71.22 | $70.44 | $71.22 | $70.64 | 1,119 |
2021-12-23 | $70.68 | $71.14 | $70.57 | $70.79 | $70.22 | 860 |
2021-12-22 | $70.97 | $71.16 | $70.78 | $71.16 | $70.21 | 507 |
2021-12-21 | $70.78 | $71.32 | $70.43 | $70.43 | $69.49 | 966 |
2021-12-20 | $68.50 | $70.56 | $68.25 | $70.56 | $69.62 | 2,173 |
2021-12-17 | $70.85 | $72.12 | $70.48 | $70.48 | $69.54 | 1,280 |
2021-12-16 | $72.00 | $73.46 | $72.00 | $72.62 | $71.65 | 3,575 |
2021-12-15 | $69.84 | $72.00 | $69.75 | $71.87 | $70.91 | 3,821 |
2021-12-14 | $70.04 | $70.04 | $69.41 | $69.52 | $68.59 | 1,810 |
2021-12-13 | $69.92 | $71.04 | $69.29 | $70.47 | $69.52 | 4,753 |
2021-12-10 | $69.00 | $69.26 | $68.71 | $68.93 | $68.01 | 2,128 |
2021-12-09 | $68.80 | $68.80 | $68.35 | $68.35 | $67.44 | 2,864 |
2021-12-08 | $69.00 | $69.25 | $68.45 | $68.72 | $67.80 | 2,979 |
2021-12-07 | $68.10 | $68.67 | $68.09 | $68.57 | $67.65 | 1,460 |
2021-12-06 | $65.63 | $68.62 | $65.63 | $67.76 | $66.85 | 6,615 |
2021-12-03 | $64.21 | $65.24 | $63.62 | $65.24 | $64.37 | 2,175 |
2021-12-02 | $63.89 | $65.35 | $63.88 | $64.33 | $63.47 | 2,016 |
2021-12-01 | $63.01 | $64.50 | $62.86 | $62.86 | $62.02 | 1,623 |
2021-11-30 | $65.50 | $65.50 | $62.46 | $62.57 | $61.73 | 4,112 |
2021-11-29 | $65.54 | $66.60 | $65.54 | $66.57 | $65.68 | 1,505 |
2021-11-26 | $64.83 | $64.83 | $64.64 | $64.64 | $63.78 | 376 |
2021-11-24 | $66.45 | $66.98 | $66.31 | $66.85 | $65.96 | 2,267 |
2021-11-23 | $66.55 | $67.26 | $66.55 | $66.69 | $65.80 | 5,138 |
2021-11-22 | $65.70 | $66.81 | $65.58 | $66.53 | $65.64 | 2,805 |
2021-11-19 | $64.83 | $65.74 | $64.83 | $65.65 | $64.77 | 5,995 |
2021-11-18 | $64.77 | $65.10 | $64.77 | $64.87 | $64.00 | 1,489 |
2021-11-17 | $64.72 | $65.65 | $64.72 | $65.65 | $64.77 | 302 |
2021-11-16 | $66.19 | $66.19 | $65.54 | $65.54 | $64.66 | 1,569 |
2021-11-15 | $64.40 | $65.93 | $64.40 | $65.93 | $65.05 | 3,687 |
2021-11-12 | $64.65 | $64.71 | $64.44 | $64.44 | $63.58 | 5,238 |
2021-11-11 | $64.80 | $64.80 | $64.01 | $64.63 | $63.76 | 9,482 |
2021-11-10 | $64.88 | $65.43 | $64.49 | $65.29 | $64.42 | 4,291 |
2021-11-09 | $64.09 | $64.35 | $63.72 | $64.30 | $63.44 | 2,207 |
2021-11-08 | $65.97 | $65.97 | $63.09 | $63.66 | $62.81 | 6,773 |
2021-11-05 | $65.04 | $65.88 | $65.04 | $65.45 | $64.57 | 8,613 |
2021-11-04 | $64.72 | $64.72 | $63.23 | $64.35 | $63.49 | 3,149 |
2021-11-03 | $65.14 | $65.14 | $64.00 | $65.01 | $64.14 | 5,269 |
2021-11-02 | $65.50 | $65.80 | $64.62 | $65.43 | $64.56 | 4,318 |
2021-11-01 | $64.70 | $65.47 | $64.50 | $65.41 | $64.54 | 3,110 |
2021-10-29 | $65.11 | $66.00 | $64.37 | $64.70 | $63.83 | 3,694 |
2021-10-28 | $65.00 | $65.52 | $64.75 | $65.52 | $64.64 | 2,482 |
2021-10-27 | $65.40 | $65.40 | $64.69 | $64.69 | $63.82 | 1,350 |
2021-10-26 | $65.02 | $66.00 | $65.02 | $65.61 | $64.73 | 4,460 |
2021-10-25 | $65.16 | $65.68 | $64.59 | $64.90 | $64.03 | 9,440 |
2021-10-22 | $65.00 | $65.49 | $65.00 | $65.34 | $64.47 | 4,954 |
2021-10-21 | $64.63 | $65.11 | $64.63 | $64.65 | $63.79 | 3,756 |
2021-10-20 | $62.98 | $65.23 | $62.98 | $64.73 | $63.86 | 5,680 |
2021-10-19 | $62.08 | $62.98 | $62.08 | $62.87 | $62.03 | 4,720 |
2021-10-18 | $61.62 | $61.99 | $61.35 | $61.47 | $60.65 | 4,962 |
2021-10-15 | $63.22 | $63.69 | $62.55 | $62.79 | $61.95 | 10,758 |
2021-10-14 | $61.66 | $63.18 | $61.66 | $63.00 | $62.16 | 15,974 |
2021-10-13 | $60.27 | $61.42 | $59.71 | $61.42 | $60.60 | 9,996 |
2021-10-12 | $59.14 | $60.21 | $59.14 | $59.94 | $59.14 | 14,981 |
2021-10-11 | $60.39 | $60.39 | $59.09 | $59.16 | $58.37 | 37,047 |
2021-10-08 | $61.49 | $61.84 | $60.76 | $60.97 | $60.15 | 99,113 |
2021-10-07 | $62.15 | $63.38 | $61.55 | $61.77 | $60.94 | 6,646 |
2021-10-06 | $59.72 | $62.25 | $59.72 | $62.25 | $61.42 | 1,267 |
2021-10-05 | $60.66 | $60.74 | $60.27 | $60.50 | $59.69 | 3,949 |
2021-10-04 | $58.89 | $60.72 | $58.89 | $60.64 | $59.83 | 10,974 |
2021-10-01 | $59.40 | $59.69 | $59.11 | $59.11 | $58.32 | 11,070 |
2021-09-30 | $60.11 | $60.19 | $59.12 | $59.12 | $58.33 | 3,861 |
2021-09-29 | $58.71 | $60.57 | $58.61 | $59.91 | $59.11 | 7,823 |
2021-09-28 | $59.67 | $59.75 | $58.25 | $58.46 | $57.68 | 11,596 |
2021-09-27 | $61.16 | $62.23 | $59.99 | $59.99 | $59.19 | 14,305 |
2021-09-24 | $61.26 | $62.10 | $61.26 | $61.30 | $60.48 | 6,240 |
2021-09-23 | $61.81 | $62.61 | $61.28 | $61.28 | $60.46 | 5,637 |
2021-09-22 | $62.26 | $62.95 | $61.63 | $61.90 | $61.07 | 6,531 |
2021-09-21 | $62.78 | $63.63 | $62.29 | $62.29 | $61.24 | 3,798 |
2021-09-20 | $62.12 | $63.50 | $61.36 | $62.49 | $61.43 | 9,309 |
2021-09-17 | $64.80 | $64.80 | $62.78 | $62.82 | $61.75 | 10,412 |
2021-09-16 | $65.46 | $65.46 | $64.64 | $64.73 | $63.63 | 6,046 |
2021-09-15 | $65.74 | $66.72 | $65.72 | $65.89 | $64.77 | 3,605 |
2021-09-14 | $66.89 | $67.25 | $65.60 | $65.94 | $64.82 | 4,089 |
2021-09-13 | $67.06 | $67.92 | $66.35 | $66.56 | $65.43 | 6,959 |
2021-09-10 | $67.84 | $67.85 | $66.65 | $66.73 | $65.59 | 7,791 |
2021-09-09 | $69.13 | $69.50 | $68.90 | $68.90 | $67.73 | 2,396 |
2021-09-08 | $67.01 | $69.80 | $67.00 | $69.61 | $68.43 | 14,082 |
2021-09-07 | $69.13 | $69.13 | $67.30 | $67.30 | $66.16 | 4,611 |
2021-09-03 | $70.14 | $70.14 | $68.96 | $69.10 | $67.93 | 13,719 |
2021-09-02 | $69.35 | $70.11 | $69.35 | $70.11 | $68.92 | 4,183 |
2021-09-01 | $67.57 | $69.30 | $67.57 | $69.02 | $67.85 | 4,205 |
2021-08-31 | $67.53 | $67.98 | $66.94 | $67.32 | $66.17 | 7,345 |
2021-08-30 | $67.28 | $67.50 | $67.22 | $67.38 | $66.23 | 2,638 |
2021-08-27 | $67.52 | $67.60 | $67.13 | $67.13 | $65.99 | 4,400 |
2021-08-26 | $67.49 | $67.49 | $67.07 | $67.25 | $66.11 | 2,335 |
2021-08-25 | $67.11 | $67.88 | $66.62 | $67.67 | $66.52 | 4,364 |
2021-08-24 | $68.49 | $68.49 | $66.60 | $67.36 | $66.22 | 10,060 |
2021-08-23 | $70.06 | $70.06 | $67.95 | $68.18 | $67.02 | 18,431 |
2021-08-20 | $68.18 | $70.01 | $67.73 | $69.92 | $68.74 | 7,724 |
2021-08-19 | $67.89 | $68.54 | $67.80 | $68.24 | $67.08 | 3,010 |
2021-08-18 | $68.20 | $68.67 | $67.45 | $67.93 | $66.78 | 7,887 |
2021-08-17 | $68.26 | $68.49 | $67.34 | $68.49 | $67.33 | 3,999 |
2021-08-16 | $67.70 | $69.31 | $67.70 | $68.43 | $67.27 | 9,795 |
2021-08-13 | $67.45 | $67.81 | $66.99 | $67.58 | $66.43 | 7,371 |
2021-08-12 | $67.05 | $67.12 | $66.56 | $66.99 | $65.85 | 15,942 |
2021-08-11 | $66.12 | $67.08 | $66.10 | $66.85 | $65.71 | 21,345 |
2021-08-10 | $65.55 | $65.99 | $65.05 | $65.63 | $64.52 | 24,415 |
2021-08-09 | $65.83 | $65.88 | $64.77 | $65.44 | $64.33 | 54,968 |
2021-08-06 | $67.45 | $67.45 | $65.20 | $65.70 | $64.58 | 211,365 |
2021-08-05 | $65.00 | $65.53 | $65.00 | $65.53 | $64.42 | 1,924 |
2021-08-04 | $63.68 | $64.08 | $63.23 | $64.08 | $62.99 | 990 |
2021-08-03 | $64.08 | $64.75 | $64.08 | $64.39 | $63.30 | 843 |
2021-08-02 | $63.60 | $63.60 | $63.60 | $63.60 | $62.52 | 191 |
2021-07-30 | $63.88 | $63.88 | $62.63 | $62.63 | $61.56 | 3,946 |
2021-07-29 | $63.65 | $63.89 | $63.65 | $63.79 | $62.71 | 280 |
2021-07-28 | $64.02 | $64.02 | $63.40 | $63.76 | $62.68 | 898 |
2021-07-27 | $64.34 | $64.34 | $64.34 | $64.34 | $63.25 | 213 |
2021-07-26 | $62.56 | $62.56 | $61.92 | $62.27 | $61.21 | 2,159 |
2021-07-23 | $61.30 | $62.41 | $61.30 | $62.41 | $61.35 | 549 |
2021-07-22 | $60.95 | $60.95 | $60.95 | $60.95 | $59.91 | 260 |
2021-07-21 | $61.55 | $61.55 | $60.83 | $60.83 | $59.80 | 378 |
2021-07-20 | $63.00 | $63.00 | $61.77 | $61.98 | $60.93 | 1,040 |
2021-07-19 | $63.48 | $63.48 | $60.13 | $61.30 | $60.26 | 3,641 |
2021-07-16 | $62.80 | $64.00 | $62.80 | $63.49 | $62.41 | 3,095 |
2021-07-15 | $60.98 | $62.45 | $60.98 | $62.45 | $61.39 | 1,411 |
2021-07-14 | $61.26 | $61.39 | $61.05 | $61.05 | $60.01 | 1,079 |
2021-07-13 | $60.98 | $61.00 | $60.00 | $60.09 | $59.07 | 3,280 |
2021-07-12 | $60.31 | $61.07 | $60.31 | $61.07 | $60.03 | 1,640 |
2021-07-09 | $60.29 | $60.84 | $60.14 | $60.75 | $59.72 | 1,425 |
2021-07-08 | $59.77 | $61.13 | $59.77 | $60.44 | $59.41 | 2,327 |
2021-07-07 | $60.59 | $60.94 | $60.59 | $60.94 | $59.90 | 692 |
2021-07-06 | $58.88 | $60.17 | $58.31 | $60.17 | $59.15 | 1,143 |
2021-07-02 | $59.73 | $59.74 | $59.67 | $59.74 | $58.73 | 779 |
2021-07-01 | $58.55 | $59.68 | $58.52 | $59.51 | $58.50 | 1,242 |
2021-06-30 | $58.15 | $58.42 | $58.15 | $58.42 | $57.43 | 478 |
2021-06-29 | $58.59 | $58.59 | $58.58 | $58.58 | $57.59 | 309 |
2021-06-28 | $60.37 | $60.37 | $60.37 | $60.37 | $59.34 | 193 |
2021-06-25 | $58.55 | $59.76 | $58.55 | $59.76 | $58.74 | 2,121 |
2021-06-24 | $57.90 | $58.43 | $57.90 | $58.43 | $57.44 | 13,278 |
2021-06-23 | $59.32 | $59.32 | $58.54 | $58.54 | $57.55 | 2,857 |
2021-06-22 | $60.35 | $60.35 | $59.81 | $59.81 | $58.79 | 864 |
2021-06-21 | $59.40 | $60.77 | $59.40 | $60.60 | $59.40 | 3,082 |
2021-06-18 | $59.25 | $59.25 | $59.25 | $59.25 | $58.07 | 107 |
2021-06-17 | $62.48 | $62.50 | $62.41 | $62.50 | $61.26 | 1,960 |
2021-06-16 | $62.22 | $62.32 | $61.85 | $61.95 | $60.72 | 2,285 |
2021-06-15 | $63.37 | $64.30 | $63.35 | $63.82 | $62.55 | 1,198 |
2021-06-14 | $63.34 | $63.34 | $63.34 | $63.34 | $62.08 | 140 |
2021-06-11 | $62.82 | $63.20 | $62.82 | $63.20 | $61.95 | 771 |
2021-06-10 | $62.80 | $62.80 | $62.80 | $62.80 | $61.56 | 63 |
2021-06-09 | $61.80 | $62.14 | $61.80 | $62.14 | $60.91 | 209 |
2021-06-08 | $61.04 | $61.04 | $61.04 | $61.04 | $59.84 | 104 |
2021-06-07 | $61.82 | $62.02 | $61.82 | $62.02 | $60.79 | 3,719 |
2021-06-04 | $61.96 | $61.96 | $61.59 | $61.72 | $60.50 | 1,218 |
2021-06-03 | $62.04 | $62.04 | $62.04 | $62.04 | $60.81 | 50 |
2021-06-02 | $61.22 | $61.60 | $60.82 | $61.01 | $59.80 | 6,302 |
2021-06-01 | $61.22 | $61.22 | $60.57 | $60.57 | $59.37 | 1,762 |
2021-05-28 | $61.14 | $61.16 | $61.05 | $61.16 | $59.95 | 507 |
2021-05-27 | $61.04 | $61.04 | $60.57 | $60.57 | $59.37 | 158 |
2021-05-26 | $61.25 | $61.25 | $61.25 | $61.25 | $60.04 | 98 |
2021-05-25 | $62.81 | $62.81 | $61.26 | $61.26 | $60.05 | 1,896 |
2021-05-24 | $63.04 | $63.34 | $62.79 | $62.79 | $61.55 | 2,293 |
2021-05-21 | $62.82 | $62.97 | $62.24 | $62.96 | $61.72 | 1,576 |
2021-05-20 | $62.30 | $62.30 | $62.30 | $62.30 | $61.06 | 5 |
2021-05-19 | $61.45 | $61.45 | $60.68 | $61.40 | $60.18 | 987 |
2021-05-18 | $61.57 | $61.74 | $61.57 | $61.74 | $60.52 | 795 |
2021-05-17 | $63.12 | $63.12 | $61.56 | $61.56 | $60.35 | 2,510 |
2021-05-14 | $62.49 | $62.85 | $61.47 | $62.85 | $61.61 | 1,066 |
2021-05-13 | $62.40 | $62.40 | $62.24 | $62.24 | $61.01 | 957 |
2021-05-12 | $62.51 | $62.51 | $59.88 | $59.88 | $58.70 | 643 |
2021-05-11 | $62.95 | $63.26 | $62.59 | $62.80 | $61.56 | 1,781 |
2021-05-10 | $63.68 | $64.76 | $63.68 | $64.37 | $63.10 | 1,457 |
2021-05-07 | $63.76 | $63.76 | $63.18 | $63.18 | $61.93 | 940 |
2021-05-06 | $61.65 | $62.67 | $61.60 | $62.67 | $61.43 | 2,086 |
2021-05-05 | $61.78 | $61.78 | $61.42 | $61.74 | $60.52 | 1,200 |
2021-05-04 | $63.95 | $63.95 | $63.23 | $63.68 | $62.42 | 1,934 |
2021-05-03 | $64.69 | $65.27 | $64.22 | $64.22 | $62.95 | 4,651 |
2021-04-30 | $63.50 | $64.20 | $63.50 | $64.20 | $62.93 | 1,462 |
2021-04-29 | $62.78 | $63.26 | $62.78 | $63.26 | $62.01 | 373 |
2021-04-28 | $62.57 | $62.57 | $62.15 | $62.15 | $60.92 | 378 |
2021-04-27 | $62.53 | $62.53 | $62.31 | $62.31 | $61.07 | 620 |
2021-04-26 | $63.25 | $63.50 | $63.25 | $63.29 | $62.03 | 3,305 |
2021-04-23 | $64.67 | $64.67 | $64.10 | $64.10 | $62.84 | 1,082 |
2021-04-22 | $64.81 | $64.81 | $64.32 | $64.32 | $63.04 | 721 |
2021-04-21 | $65.50 | $65.50 | $65.27 | $65.27 | $63.98 | 30,712 |
2021-04-20 | $64.70 | $66.51 | $64.70 | $66.42 | $65.10 | 32,451 |
2021-04-19 | $65.55 | $65.55 | $64.65 | $64.65 | $63.37 | 582 |
2021-04-16 | $65.00 | $65.93 | $65.00 | $65.34 | $64.04 | 3,044 |
2021-04-15 | $64.38 | $64.38 | $64.38 | $64.38 | $63.11 | 142 |
2021-04-14 | $62.68 | $62.99 | $62.68 | $62.99 | $61.74 | 2,656 |
2021-04-13 | $60.95 | $62.74 | $60.47 | $62.52 | $61.29 | 1,051 |
2021-04-12 | $61.25 | $61.25 | $61.15 | $61.15 | $59.94 | 198 |
2021-04-09 | $61.55 | $61.55 | $60.86 | $61.02 | $59.81 | 817 |
2021-04-08 | $61.25 | $61.25 | $61.07 | $61.07 | $59.86 | 731 |
2021-04-07 | $61.43 | $61.43 | $60.82 | $61.11 | $59.90 | 1,606 |
2021-04-06 | $60.87 | $61.35 | $60.36 | $61.25 | $60.03 | 1,101 |
2021-04-05 | $59.62 | $61.35 | $59.62 | $60.79 | $59.58 | 5,085 |
2021-04-01 | $59.80 | $59.80 | $58.91 | $59.45 | $58.27 | 494 |
2021-03-31 | $59.33 | $59.85 | $59.33 | $59.85 | $58.67 | 740 |
2021-03-30 | $58.27 | $58.77 | $58.27 | $58.77 | $57.61 | 984 |
2021-03-29 | $58.98 | $60.18 | $58.98 | $59.88 | $58.70 | 3,540 |
2021-03-26 | $58.71 | $58.71 | $58.01 | $58.65 | $57.49 | 816 |
2021-03-25 | $57.14 | $58.50 | $57.11 | $58.50 | $57.34 | 1,638 |
2021-03-24 | $57.11 | $57.11 | $57.11 | $57.11 | $55.98 | 441 |
2021-03-23 | $56.85 | $56.87 | $56.85 | $56.87 | $55.74 | 457 |
2021-03-22 | $55.84 | $55.97 | $55.16 | $55.51 | $54.23 | 864 |
2021-03-19 | $55.59 | $56.79 | $55.15 | $55.90 | $54.61 | 1,578 |
2021-03-18 | $55.59 | $55.59 | $55.59 | $55.59 | $54.31 | 48 |
2021-03-17 | $56.81 | $56.90 | $56.06 | $56.06 | $54.77 | 3,283 |
2021-03-16 | $57.87 | $58.08 | $57.83 | $58.06 | $56.72 | 1,857 |
2021-03-15 | $57.13 | $57.85 | $57.13 | $57.85 | $56.52 | 932 |
2021-03-12 | $55.95 | $56.61 | $55.95 | $56.41 | $55.11 | 540 |
2021-03-11 | $55.98 | $55.98 | $54.84 | $54.84 | $53.58 | 706 |
2021-03-10 | $55.00 | $55.40 | $54.62 | $55.12 | $53.85 | 5,499 |
2021-03-09 | $54.30 | $54.48 | $54.21 | $54.48 | $53.23 | 697 |
2021-03-08 | $52.30 | $53.59 | $52.30 | $53.25 | $52.03 | 2,895 |
2021-03-05 | $50.36 | $52.04 | $49.98 | $51.75 | $50.56 | 1,636 |
2021-03-04 | $51.30 | $51.30 | $49.83 | $49.83 | $48.69 | 1,583 |
2021-03-03 | $49.90 | $49.94 | $49.43 | $49.90 | $48.76 | 2,488 |
2021-03-02 | $50.87 | $51.63 | $50.50 | $51.00 | $49.83 | 3,052 |
2021-03-01 | $51.53 | $52.23 | $51.23 | $51.23 | $50.06 | 1,274 |
2021-02-26 | $51.77 | $51.77 | $49.46 | $49.46 | $48.32 | 4,026 |
2021-02-25 | $51.94 | $52.52 | $51.25 | $51.40 | $50.22 | 5,864 |
2021-02-24 | $52.70 | $52.70 | $52.37 | $52.51 | $51.31 | 636 |
2021-02-23 | $52.72 | $53.56 | $52.72 | $53.50 | $52.27 | 2,636 |
2021-02-22 | $53.88 | $53.88 | $51.84 | $52.69 | $51.48 | 13,323 |
2021-02-19 | $55.38 | $55.46 | $54.69 | $54.69 | $53.43 | 3,824 |
2021-02-18 | $55.29 | $56.57 | $55.29 | $56.30 | $55.00 | 1,745 |
2021-02-17 | $55.08 | $55.64 | $54.91 | $55.64 | $54.36 | 2,094 |
2021-02-16 | $56.01 | $56.01 | $55.50 | $55.50 | $54.23 | 7,430 |
2021-02-12 | $56.56 | $56.59 | $56.08 | $56.59 | $55.29 | 502 |
2021-02-11 | $57.33 | $57.42 | $57.33 | $57.42 | $56.10 | 911 |
2021-02-10 | $57.76 | $57.90 | $57.76 | $57.90 | $56.57 | 208 |
2021-02-09 | $57.17 | $57.46 | $56.56 | $57.46 | $56.14 | 972 |
2021-02-08 | $58.14 | $58.14 | $57.21 | $57.21 | $55.90 | 2,479 |
2021-02-05 | $58.50 | $58.50 | $58.00 | $58.13 | $56.79 | 885 |
2021-02-04 | $56.60 | $57.34 | $56.60 | $57.34 | $56.02 | 473 |
2021-02-03 | $57.17 | $57.17 | $56.35 | $56.72 | $55.41 | 1,125 |
2021-02-02 | $56.86 | $58.50 | $56.86 | $56.98 | $55.67 | 3,032 |
2021-02-01 | $55.53 | $57.01 | $55.53 | $56.16 | $54.87 | 4,398 |
2021-01-29 | $54.90 | $55.70 | $54.90 | $55.68 | $54.40 | 1,103 |
2021-01-28 | $56.84 | $57.32 | $56.23 | $56.23 | $54.94 | 1,756 |
2021-01-27 | $56.28 | $56.28 | $54.73 | $54.73 | $53.47 | 2,549 |
2021-01-26 | $58.74 | $58.74 | $57.55 | $57.55 | $56.23 | 968 |
2021-01-25 | $57.30 | $58.71 | $57.25 | $58.62 | $57.27 | 2,385 |
2021-01-22 | $56.53 | $57.04 | $56.53 | $57.04 | $55.73 | 613 |
2021-01-21 | $57.08 | $57.15 | $56.77 | $56.77 | $55.46 | 3,190 |
2021-01-20 | $57.34 | $57.56 | $57.34 | $57.56 | $56.24 | 322 |
2021-01-19 | $57.82 | $57.82 | $56.80 | $56.81 | $55.50 | 2,288 |
2021-01-15 | $56.64 | $57.46 | $56.64 | $57.37 | $56.05 | 1,226 |
2021-01-14 | $55.99 | $56.23 | $55.99 | $56.23 | $54.94 | 1,710 |
2021-01-13 | $54.73 | $56.76 | $54.73 | $56.74 | $55.43 | 4,812 |
2021-01-12 | $55.41 | $55.41 | $53.65 | $54.73 | $53.47 | 954 |
2021-01-11 | $55.32 | $55.41 | $54.74 | $55.21 | $53.94 | 1,191 |
2021-01-08 | $55.87 | $56.03 | $55.87 | $56.03 | $54.75 | 714 |
2021-01-07 | $56.73 | $56.73 | $55.32 | $55.32 | $54.05 | 1,422 |
2021-01-06 | $54.62 | $57.28 | $54.62 | $56.73 | $55.43 | 1,348 |
2021-01-05 | $54.36 | $54.36 | $53.43 | $54.02 | $52.78 | 3,390 |
2021-01-04 | $57.16 | $57.16 | $53.68 | $54.13 | $52.89 | 1,323 |
2020-12-31 | $54.96 | $56.93 | $54.96 | $56.93 | $55.62 | 18,547 |
2020-12-30 | $55.28 | $55.80 | $55.07 | $55.25 | $53.98 | 19,155 |
2020-12-29 | $55.15 | $55.15 | $54.63 | $54.63 | $53.38 | 805 |
2020-12-28 | $54.50 | $54.78 | $54.50 | $54.78 | $53.52 | 404 |
2020-12-24 | $53.27 | $54.27 | $53.27 | $54.27 | $53.03 | 535 |
2020-12-23 | $54.70 | $54.72 | $53.73 | $53.73 | $52.50 | 1,650 |
2020-12-22 | $53.67 | $54.09 | $53.67 | $53.89 | $52.44 | 1,204 |
2020-12-21 | $54.50 | $54.50 | $53.08 | $53.81 | $52.37 | 2,929 |
2020-12-18 | $56.29 | $56.58 | $55.58 | $55.58 | $54.09 | 629 |
2020-12-17 | $56.83 | $56.97 | $56.44 | $56.44 | $54.93 | 3,326 |
2020-12-16 | $56.01 | $56.01 | $55.73 | $55.76 | $54.26 | 2,212 |
2020-12-15 | $56.00 | $57.06 | $56.00 | $57.06 | $55.53 | 994 |
2020-12-14 | $56.92 | $57.00 | $54.94 | $54.94 | $53.47 | 2,393 |
2020-12-11 | $54.71 | $55.37 | $54.71 | $55.37 | $53.89 | 288 |
2020-12-10 | $54.96 | $55.39 | $54.96 | $55.38 | $53.89 | 676 |
2020-12-09 | $55.99 | $55.99 | $55.27 | $55.96 | $54.46 | 1,576 |
2020-12-08 | $55.68 | $56.40 | $55.66 | $55.99 | $54.49 | 1,550 |
2020-12-07 | $55.55 | $56.74 | $55.23 | $56.31 | $54.80 | 2,001 |
2020-12-04 | $56.99 | $57.08 | $55.22 | $55.66 | $54.17 | 2,385 |
2020-12-03 | $57.50 | $57.50 | $56.61 | $56.61 | $55.10 | 750 |
2020-12-02 | $57.86 | $57.86 | $57.85 | $57.85 | $56.30 | 372 |
2020-12-01 | $57.53 | $58.22 | $57.28 | $57.28 | $55.75 | 823 |
2020-11-30 | $57.58 | $57.58 | $56.34 | $56.36 | $54.85 | 2,420 |
2020-11-27 | $57.84 | $58.10 | $57.79 | $58.10 | $56.54 | 755 |
2020-11-25 | $58.95 | $59.26 | $58.77 | $59.26 | $57.67 | 3,334 |
2020-11-24 | $58.45 | $59.18 | $58.15 | $59.18 | $57.59 | 13,824 |
2020-11-23 | $57.75 | $58.00 | $57.42 | $57.75 | $56.20 | 3,934 |
2020-11-20 | $57.70 | $58.19 | $57.18 | $57.49 | $55.95 | 5,024 |
2020-11-19 | $57.79 | $57.79 | $57.18 | $57.44 | $55.90 | 3,450 |
2020-11-18 | $60.79 | $60.79 | $58.63 | $58.63 | $57.06 | 1,628 |
2020-11-17 | $62.40 | $62.40 | $60.74 | $60.89 | $59.26 | 2,801 |
2020-11-16 | $63.32 | $63.32 | $62.26 | $62.96 | $61.28 | 3,719 |
2020-11-13 | $61.46 | $62.15 | $61.46 | $61.99 | $60.33 | 1,431 |
2020-11-12 | $61.25 | $61.53 | $60.00 | $60.49 | $58.87 | 2,591 |
2020-11-11 | $62.55 | $63.16 | $62.35 | $62.38 | $60.71 | 6,230 |
2020-11-10 | $61.65 | $62.28 | $61.10 | $62.13 | $60.46 | 2,077 |
2020-11-09 | $59.93 | $62.61 | $59.93 | $60.10 | $58.49 | 8,377 |
2020-11-06 | $58.27 | $58.27 | $57.89 | $57.89 | $56.34 | 1,446 |
2020-11-05 | $59.34 | $59.87 | $58.16 | $58.16 | $56.60 | 3,857 |
2020-11-04 | $58.62 | $58.81 | $57.06 | $57.06 | $55.53 | 5,882 |
2020-11-03 | $58.42 | $59.19 | $58.42 | $59.19 | $57.60 | 444 |
2020-11-02 | $56.75 | $57.00 | $56.32 | $56.99 | $55.46 | 3,505 |
2020-10-30 | $54.72 | $55.40 | $54.23 | $54.67 | $53.20 | 2,492 |
2020-10-29 | $55.54 | $56.82 | $55.54 | $56.05 | $54.54 | 433 |
2020-10-28 | $58.41 | $58.41 | $55.27 | $55.33 | $53.85 | 1,827 |
2020-10-27 | $60.00 | $60.00 | $59.12 | $59.12 | $57.54 | 397 |
2020-10-26 | $57.94 | $59.13 | $57.94 | $59.13 | $57.54 | 590 |
2020-10-23 | $59.34 | $59.34 | $59.34 | $59.34 | $57.75 | 123 |
2020-10-22 | $57.60 | $58.95 | $57.60 | $58.88 | $57.30 | 1,385 |
2020-10-21 | $57.59 | $57.59 | $57.42 | $57.42 | $55.88 | 606 |
2020-10-20 | $57.38 | $57.71 | $57.34 | $57.71 | $56.16 | 883 |
2020-10-19 | $57.92 | $58.41 | $56.92 | $56.97 | $55.44 | 1,764 |
2020-10-16 | $58.00 | $58.11 | $57.99 | $57.99 | $56.44 | 1,210 |
2020-10-15 | $56.38 | $57.27 | $56.38 | $56.73 | $55.21 | 709 |
2020-10-14 | $56.59 | $56.85 | $56.59 | $56.85 | $55.32 | 843 |
2020-10-13 | $57.14 | $57.14 | $57.14 | $57.14 | $55.61 | 79 |
2020-10-12 | $57.35 | $57.78 | $57.35 | $57.78 | $56.23 | 329 |
2020-10-09 | $56.61 | $57.24 | $56.45 | $56.98 | $55.46 | 3,788 |
2020-10-08 | $56.44 | $57.13 | $56.09 | $57.10 | $55.57 | 4,419 |
2020-10-07 | $55.00 | $55.21 | $55.00 | $55.21 | $53.73 | 501 |
2020-10-06 | $53.55 | $55.71 | $53.34 | $54.58 | $53.12 | 3,953 |
2020-10-05 | $52.47 | $53.39 | $52.47 | $53.39 | $51.95 | 3,189 |
2020-10-02 | $50.24 | $52.34 | $50.24 | $52.34 | $50.93 | 2,275 |
2020-10-01 | $50.90 | $50.99 | $50.90 | $50.99 | $49.62 | 257 |
2020-09-30 | $49.44 | $50.27 | $49.44 | $50.27 | $48.92 | 355 |
2020-09-29 | $49.31 | $49.31 | $49.31 | $49.31 | $47.99 | 145 |
2020-09-28 | $49.29 | $50.07 | $49.17 | $49.18 | $47.86 | 2,783 |
2020-09-25 | $47.93 | $49.06 | $47.65 | $49.06 | $47.74 | 3,524 |
2020-09-24 | $47.63 | $47.63 | $47.63 | $47.63 | $46.35 | 191 |
2020-09-23 | $48.03 | $48.03 | $46.56 | $46.56 | $45.31 | 1,058 |
2020-09-22 | $48.10 | $48.10 | $48.01 | $48.03 | $46.75 | 869 |
2020-09-21 | $47.14 | $47.29 | $47.14 | $47.29 | $46.03 | 3,638 |
2020-09-18 | $49.42 | $49.42 | $48.10 | $48.10 | $46.81 | 199 |
2020-09-17 | $49.28 | $49.60 | $49.28 | $49.60 | $48.27 | 1,319 |
2020-09-16 | $50.59 | $50.59 | $50.59 | $50.59 | $49.24 | 103 |
2020-09-15 | $50.83 | $51.74 | $50.43 | $50.69 | $49.33 | 2,581 |
2020-09-14 | $50.27 | $50.45 | $50.02 | $50.02 | $48.68 | 1,787 |
2020-09-11 | $48.85 | $48.85 | $48.81 | $48.81 | $47.50 | 219 |
2020-09-10 | $49.00 | $49.00 | $48.85 | $48.85 | $47.54 | 607 |
2020-09-09 | $49.78 | $51.48 | $49.78 | $50.24 | $48.89 | 1,948 |
2020-09-08 | $49.70 | $49.70 | $48.85 | $49.24 | $47.92 | 1,605 |
2020-09-04 | $50.45 | $50.45 | $49.87 | $49.95 | $48.61 | 1,919 |
2020-09-03 | $52.41 | $52.41 | $49.98 | $50.43 | $49.08 | 2,710 |
2020-09-02 | $49.06 | $51.64 | $49.06 | $51.64 | $50.25 | 1,381 |
2020-09-01 | $48.65 | $48.76 | $48.46 | $48.57 | $47.27 | 828 |
2020-08-31 | $50.00 | $50.25 | $49.52 | $49.90 | $48.57 | 2,645 |
2020-08-28 | $48.65 | $49.47 | $48.65 | $49.47 | $48.15 | 963 |
2020-08-27 | $49.41 | $49.50 | $48.90 | $49.21 | $47.89 | 1,974 |
2020-08-26 | $49.00 | $49.37 | $48.73 | $48.79 | $47.48 | 2,661 |
2020-08-25 | $50.57 | $50.57 | $50.04 | $50.18 | $48.83 | 1,785 |
2020-08-24 | $50.22 | $50.93 | $49.85 | $50.93 | $49.57 | 1,977 |
2020-08-21 | $50.39 | $50.39 | $49.25 | $50.19 | $48.84 | 5,074 |
2020-08-20 | $50.67 | $50.74 | $50.14 | $50.14 | $48.80 | 665 |
2020-08-19 | $51.37 | $51.38 | $51.04 | $51.04 | $49.67 | 1,808 |
2020-08-18 | $51.42 | $51.42 | $51.23 | $51.24 | $49.87 | 539 |
2020-08-17 | $52.23 | $52.74 | $51.71 | $51.77 | $50.38 | 1,356 |
2020-08-14 | $52.37 | $52.63 | $51.85 | $51.85 | $50.46 | 1,512 |
2020-08-13 | $53.12 | $53.12 | $52.78 | $52.78 | $51.36 | 709 |
2020-08-12 | $53.33 | $53.55 | $53.11 | $53.11 | $51.69 | 2,688 |
2020-08-11 | $51.48 | $51.48 | $51.48 | $51.48 | $50.10 | 461 |
2020-08-10 | $53.99 | $54.21 | $53.74 | $53.86 | $52.42 | 1,416 |
2020-08-07 | $53.99 | $53.99 | $53.88 | $53.88 | $52.43 | 9,374 |
2020-08-06 | $51.48 | $52.01 | $51.19 | $51.90 | $50.51 | 3,002 |
2020-08-05 | $52.68 | $52.68 | $51.40 | $51.40 | $50.03 | 603 |
2020-08-04 | $52.34 | $52.56 | $52.29 | $52.56 | $51.15 | 858 |
2020-08-03 | $51.26 | $51.57 | $51.26 | $51.57 | $50.18 | 1,812 |
2020-07-31 | $52.66 | $52.66 | $51.33 | $52.55 | $51.14 | 24,397 |
2020-07-30 | $51.56 | $52.55 | $51.56 | $52.48 | $51.07 | 5,970 |
2020-07-29 | $52.02 | $52.54 | $52.02 | $52.54 | $51.14 | 613 |
2020-07-28 | $51.39 | $52.36 | $51.39 | $52.11 | $50.71 | 4,208 |
2020-07-27 | $52.10 | $52.10 | $50.20 | $50.52 | $49.16 | 2,237 |
2020-07-24 | $52.67 | $52.67 | $51.89 | $51.89 | $50.50 | 388 |
2020-07-23 | $52.69 | $53.20 | $52.56 | $52.56 | $51.15 | 2,568 |
2020-07-22 | $49.35 | $52.68 | $49.35 | $52.57 | $51.16 | 2,572 |
2020-07-21 | $50.94 | $51.84 | $50.54 | $50.83 | $49.47 | 4,697 |
2020-07-20 | $51.27 | $51.27 | $50.31 | $50.31 | $48.96 | 988 |
2020-07-17 | $50.66 | $51.87 | $50.66 | $51.87 | $50.48 | 1,662 |
2020-07-16 | $48.08 | $49.67 | $48.08 | $49.60 | $48.27 | 1,890 |
2020-07-15 | $49.99 | $49.99 | $48.48 | $48.48 | $47.18 | 1,179 |
2020-07-14 | $48.73 | $48.98 | $48.73 | $48.98 | $47.67 | 825 |
2020-07-13 | $47.79 | $48.89 | $47.76 | $47.88 | $46.60 | 2,263 |
2020-07-10 | $46.92 | $47.97 | $46.47 | $47.97 | $46.68 | 2,416 |
2020-07-09 | $45.83 | $46.18 | $45.82 | $46.08 | $44.84 | 3,894 |
2020-07-08 | $46.65 | $47.50 | $46.40 | $47.39 | $46.12 | 1,117 |
2020-07-07 | $46.11 | $46.80 | $46.11 | $46.66 | $45.41 | 1,547 |
2020-07-06 | $47.59 | $47.59 | $46.75 | $47.20 | $45.93 | 3,102 |
2020-07-02 | $49.16 | $49.16 | $48.07 | $48.07 | $46.78 | 1,243 |
2020-07-01 | $46.36 | $48.06 | $46.36 | $48.06 | $46.77 | 2,632 |
2020-06-30 | $45.61 | $46.06 | $45.18 | $46.06 | $44.82 | 2,442 |
2020-06-29 | $44.14 | $45.30 | $44.14 | $45.30 | $44.08 | 36,340 |
2020-06-26 | $44.10 | $45.47 | $43.86 | $43.86 | $42.68 | 3,622 |
2020-06-25 | $43.89 | $44.70 | $43.89 | $44.70 | $43.50 | 1,568 |
2020-06-24 | $45.70 | $46.28 | $43.85 | $45.85 | $44.62 | 3,067 |
2020-06-23 | $48.40 | $48.40 | $46.56 | $46.74 | $45.49 | 1,963 |
2020-06-22 | $46.50 | $47.91 | $46.04 | $47.85 | $46.57 | 9,477 |
2020-06-19 | $50.76 | $50.76 | $46.97 | $46.97 | $45.71 | 3,645 |
2020-06-18 | $48.72 | $49.61 | $48.59 | $49.61 | $48.28 | 12,423 |
2020-06-17 | $49.33 | $50.10 | $48.92 | $49.51 | $48.18 | 6,028 |
2020-06-16 | $51.87 | $52.17 | $49.69 | $49.69 | $48.36 | 6,355 |
2020-06-15 | $46.40 | $49.75 | $46.40 | $49.42 | $48.09 | 5,648 |
2020-06-12 | $51.71 | $51.71 | $48.21 | $48.85 | $47.54 | 4,452 |
2020-06-11 | $51.31 | $51.55 | $48.60 | $49.05 | $47.73 | 15,760 |
2020-06-10 | $54.35 | $54.35 | $53.56 | $53.66 | $52.22 | 3,253 |
2020-06-09 | $56.29 | $56.29 | $53.50 | $54.42 | $52.96 | 5,873 |
2020-06-08 | $53.32 | $56.42 | $53.32 | $56.42 | $54.91 | 4,794 |
2020-06-05 | $52.47 | $55.30 | $52.47 | $53.55 | $52.11 | 13,477 |
2020-06-04 | $53.37 | $53.54 | $50.83 | $51.92 | $50.53 | 7,148 |
2020-06-03 | $54.04 | $54.18 | $53.78 | $54.16 | $52.71 | 4,357 |
2020-06-02 | $52.16 | $52.69 | $51.65 | $52.66 | $51.25 | 17,069 |
2020-06-01 | $50.40 | $52.62 | $50.40 | $52.21 | $50.81 | 4,409 |
2020-05-29 | $50.50 | $51.40 | $49.36 | $50.99 | $49.62 | 4,844 |
2020-05-28 | $49.79 | $50.66 | $49.79 | $50.26 | $48.91 | 10,345 |
2020-05-27 | $48.00 | $48.07 | $46.94 | $47.54 | $46.27 | 2,962 |
2020-05-26 | $47.00 | $48.14 | $46.36 | $46.38 | $45.14 | 7,154 |
2020-05-22 | $44.57 | $45.76 | $44.57 | $45.76 | $44.53 | 3,619 |
2020-05-21 | $45.29 | $45.29 | $44.82 | $44.84 | $43.64 | 1,314 |
2020-05-20 | $46.07 | $46.10 | $45.60 | $45.72 | $44.49 | 1,514 |
2020-05-19 | $46.79 | $46.79 | $45.39 | $45.39 | $44.17 | 2,909 |
2020-05-18 | $46.06 | $46.87 | $45.36 | $46.87 | $45.61 | 8,262 |
2020-05-15 | $43.02 | $43.05 | $41.97 | $43.01 | $41.86 | 1,318 |
2020-05-14 | $41.61 | $43.99 | $41.56 | $43.99 | $42.81 | 3,074 |
2020-05-13 | $42.50 | $43.21 | $42.33 | $43.18 | $42.02 | 1,766 |
2020-05-12 | $44.81 | $44.82 | $44.29 | $44.30 | $43.11 | 2,264 |
2020-05-11 | $45.11 | $45.11 | $45.11 | $45.11 | $43.90 | 145 |
2020-05-08 | $45.01 | $45.85 | $44.58 | $45.54 | $44.32 | 24,478 |
2020-05-07 | $43.53 | $44.90 | $43.49 | $43.51 | $42.34 | 3,668 |
2020-05-06 | $45.15 | $45.15 | $43.32 | $43.32 | $42.16 | 1,422 |
2020-05-05 | $47.37 | $47.40 | $46.51 | $46.51 | $45.26 | 1,190 |
2020-05-04 | $44.95 | $45.61 | $44.20 | $45.61 | $44.39 | 1,220 |
2020-05-01 | $45.29 | $45.71 | $44.62 | $44.88 | $43.68 | 12,406 |
2020-04-30 | $49.87 | $49.87 | $46.96 | $47.68 | $46.40 | 2,358 |
2020-04-29 | $51.07 | $51.07 | $49.71 | $49.89 | $48.55 | 4,873 |
2020-04-28 | $51.91 | $51.91 | $50.52 | $50.52 | $49.17 | 3,098 |
2020-04-27 | $49.20 | $50.63 | $49.20 | $50.26 | $48.91 | 3,464 |
2020-04-24 | $48.40 | $49.35 | $48.09 | $48.92 | $47.61 | 1,152 |
2020-04-23 | $49.85 | $49.87 | $48.30 | $48.45 | $47.15 | 2,391 |
2020-04-22 | $48.81 | $50.30 | $48.81 | $50.28 | $48.93 | 1,301 |
2020-04-21 | $46.87 | $47.50 | $46.80 | $47.29 | $46.02 | 2,468 |
2020-04-20 | $52.96 | $52.96 | $48.77 | $49.07 | $47.75 | 7,797 |
2020-04-17 | $51.76 | $52.69 | $50.71 | $52.69 | $51.28 | 23,674 |
2020-04-16 | $49.46 | $50.28 | $49.16 | $49.86 | $48.52 | 3,091 |
2020-04-15 | $51.75 | $51.75 | $49.37 | $49.52 | $48.19 | 7,670 |
2020-04-14 | $53.13 | $53.30 | $51.61 | $53.25 | $51.82 | 5,911 |
2020-04-13 | $54.00 | $54.00 | $49.56 | $50.72 | $49.36 | 12,197 |
2020-04-09 | $50.21 | $55.23 | $50.21 | $54.26 | $52.81 | 7,547 |
2020-04-08 | $44.91 | $50.19 | $44.91 | $49.51 | $48.18 | 6,505 |
2020-04-07 | $47.41 | $48.02 | $44.95 | $44.95 | $43.74 | 3,775 |
2020-04-06 | $41.87 | $46.26 | $41.87 | $46.26 | $45.02 | 4,475 |
2020-04-03 | $41.87 | $41.91 | $39.10 | $39.67 | $38.61 | 12,627 |
2020-04-02 | $41.50 | $42.55 | $41.50 | $42.55 | $41.41 | 4,256 |
2020-04-01 | $44.00 | $44.00 | $38.81 | $40.21 | $39.13 | 16,361 |
2020-03-31 | $49.15 | $49.15 | $45.65 | $45.65 | $44.43 | 9,713 |
2020-03-30 | $47.49 | $50.06 | $46.85 | $49.34 | $48.02 | 9,071 |
2020-03-27 | $42.00 | $49.00 | $42.00 | $45.65 | $44.43 | 9,808 |
2020-03-26 | $40.30 | $45.94 | $40.30 | $45.62 | $44.40 | 23,936 |
2020-03-25 | $37.43 | $41.04 | $34.90 | $39.62 | $38.56 | 23,915 |
2020-03-24 | $32.18 | $37.71 | $32.18 | $37.13 | $35.90 | 15,156 |
2020-03-23 | $33.86 | $33.86 | $29.22 | $30.83 | $29.81 | 13,969 |
2020-03-20 | $41.54 | $41.54 | $34.35 | $34.35 | $33.21 | 7,563 |
2020-03-19 | $43.31 | $44.01 | $40.81 | $40.81 | $39.46 | 8,107 |
2020-03-18 | $44.30 | $46.32 | $41.63 | $44.64 | $43.16 | 10,522 |
2020-03-17 | $41.09 | $48.61 | $41.09 | $47.75 | $46.17 | 46,707 |
2020-03-16 | $46.48 | $47.35 | $41.00 | $43.18 | $41.75 | 35,605 |
2020-03-13 | $50.37 | $51.64 | $45.20 | $51.64 | $49.93 | 22,454 |
2020-03-12 | $53.18 | $53.18 | $44.63 | $47.43 | $45.86 | 32,783 |
2020-03-11 | $62.35 | $62.35 | $57.50 | $59.09 | $57.13 | 12,563 |
2020-03-10 | $65.73 | $67.56 | $61.35 | $65.54 | $63.37 | 10,471 |
2020-03-09 | $73.26 | $73.26 | $60.00 | $64.19 | $62.06 | 75,081 |
2020-03-06 | $68.95 | $72.25 | $66.90 | $72.15 | $69.76 | 39,410 |
2020-03-05 | $73.09 | $75.03 | $71.77 | $73.25 | $70.82 | 6,434 |
2020-03-04 | $70.34 | $76.01 | $70.34 | $75.85 | $73.34 | 4,847 |
2020-03-03 | $69.91 | $72.68 | $68.00 | $68.32 | $66.06 | 11,076 |
2020-03-02 | $63.20 | $69.80 | $63.20 | $69.50 | $67.20 | 61,198 |
2020-02-28 | $65.14 | $65.14 | $60.14 | $62.02 | $59.97 | 35,390 |
2020-02-27 | $73.00 | $73.99 | $67.60 | $67.78 | $65.53 | 30,384 |
2020-02-26 | $75.33 | $76.53 | $73.92 | $73.92 | $71.47 | 4,429 |
2020-02-25 | $78.85 | $78.96 | $75.65 | $75.65 | $73.14 | 18,100 |
2020-02-24 | $79.98 | $80.79 | $79.10 | $79.30 | $76.67 | 13,310 |
2020-02-21 | $81.60 | $81.74 | $81.15 | $81.15 | $78.46 | 6,431 |
2020-02-20 | $80.97 | $81.33 | $80.10 | $81.33 | $78.64 | 4,445 |
2020-02-19 | $82.28 | $82.28 | $80.97 | $80.97 | $78.29 | 7,993 |
2020-02-18 | $82.26 | $82.73 | $81.53 | $82.59 | $79.85 | 12,537 |
2020-02-14 | $80.67 | $81.49 | $80.62 | $81.49 | $78.79 | 6,843 |
2020-02-13 | $78.35 | $80.45 | $78.35 | $80.19 | $77.53 | 10,092 |
2020-02-12 | $78.11 | $78.86 | $78.11 | $78.55 | $75.95 | 3,785 |
2020-02-11 | $77.70 | $79.01 | $77.70 | $78.50 | $75.90 | 4,951 |
2020-02-10 | $77.92 | $77.96 | $77.16 | $77.71 | $75.14 | 6,429 |
2020-02-07 | $78.52 | $78.52 | $77.35 | $77.35 | $74.79 | 7,327 |
2020-02-06 | $78.21 | $78.25 | $77.91 | $77.91 | $75.33 | 2,048 |
2020-02-05 | $76.87 | $78.02 | $76.87 | $77.65 | $75.08 | 4,067 |
2020-02-04 | $78.60 | $78.60 | $77.21 | $77.21 | $74.65 | 4,693 |
2020-02-03 | $77.72 | $78.83 | $77.72 | $78.68 | $76.07 | 8,647 |
2020-01-31 | $78.76 | $79.17 | $77.30 | $78.20 | $75.61 | 9,752 |
2020-01-30 | $77.50 | $78.83 | $77.30 | $78.83 | $76.22 | 10,162 |
2020-01-29 | $77.41 | $77.67 | $76.55 | $77.62 | $75.05 | 6,088 |
2020-01-28 | $76.36 | $77.45 | $76.36 | $77.17 | $74.61 | 8,781 |
2020-01-27 | $77.01 | $77.10 | $76.22 | $76.56 | $74.02 | 5,380 |
2020-01-24 | $76.57 | $77.38 | $76.40 | $76.88 | $74.33 | 9,878 |
2020-01-23 | $75.25 | $76.55 | $75.25 | $76.55 | $74.01 | 3,157 |
2020-01-22 | $75.41 | $75.68 | $75.27 | $75.35 | $72.85 | 2,140 |
2020-01-21 | $74.13 | $74.76 | $73.65 | $74.76 | $72.28 | 4,886 |
2020-01-17 | $72.62 | $73.77 | $72.58 | $73.77 | $71.33 | 4,617 |
2020-01-16 | $72.61 | $72.67 | $72.55 | $72.66 | $70.25 | 2,177 |
2020-01-15 | $70.86 | $72.00 | $70.85 | $71.71 | $69.33 | 5,549 |
2020-01-14 | $69.51 | $69.84 | $69.25 | $69.84 | $67.53 | 3,589 |
2020-01-13 | $68.22 | $69.87 | $68.22 | $69.55 | $67.25 | 7,882 |
2020-01-10 | $68.24 | $69.04 | $68.24 | $68.62 | $66.35 | 2,737 |
2020-01-09 | $67.76 | $68.37 | $67.52 | $68.25 | $65.99 | 4,165 |
2020-01-08 | $67.35 | $68.14 | $67.35 | $67.69 | $65.45 | 10,685 |
2020-01-07 | $67.62 | $67.67 | $67.20 | $67.67 | $65.43 | 2,410 |
2020-01-06 | $67.78 | $68.22 | $67.54 | $67.96 | $65.71 | 3,456 |
2020-01-03 | $68.12 | $68.12 | $67.78 | $67.78 | $65.53 | 2,081 |
2020-01-02 | $69.00 | $69.27 | $67.27 | $67.60 | $65.36 | 11,058 |
2019-12-31 | $68.98 | $69.46 | $68.84 | $69.46 | $67.16 | 1,818 |
2019-12-30 | $67.98 | $68.76 | $67.98 | $68.70 | $66.42 | 3,147 |
2019-12-27 | $68.17 | $68.77 | $68.17 | $68.77 | $66.49 | 2,287 |
2019-12-26 | $68.31 | $68.40 | $68.02 | $68.34 | $66.08 | 1,431 |
2019-12-24 | $67.87 | $68.24 | $67.82 | $68.24 | $65.98 | 854 |
2019-12-23 | $70.14 | $70.14 | $68.26 | $68.42 | $65.80 | 2,541 |
2019-12-20 | $68.88 | $70.25 | $68.33 | $69.98 | $67.31 | 5,454 |
2019-12-19 | $68.99 | $69.13 | $68.49 | $68.87 | $66.24 | 4,072 |
2019-12-18 | $68.70 | $69.13 | $67.89 | $69.05 | $66.41 | 3,169 |
2019-12-17 | $68.00 | $69.10 | $68.00 | $68.46 | $65.84 | 4,165 |
2019-12-16 | $66.68 | $67.93 | $66.41 | $67.93 | $65.33 | 4,026 |
2019-12-13 | $65.02 | $66.42 | $65.02 | $66.42 | $63.88 | 2,476 |
2019-12-12 | $65.85 | $65.94 | $64.96 | $65.07 | $62.58 | 9,219 |
2019-12-11 | $65.38 | $65.87 | $65.34 | $65.85 | $63.33 | 5,223 |
2019-12-10 | $65.16 | $65.74 | $65.16 | $65.38 | $62.88 | 2,143 |
2019-12-09 | $66.00 | $66.09 | $65.33 | $65.50 | $63.00 | 3,008 |
2019-12-06 | $66.20 | $66.57 | $66.01 | $66.01 | $63.49 | 8,462 |
2019-12-05 | $66.38 | $66.38 | $65.81 | $66.21 | $63.68 | 6,886 |
2019-12-04 | $65.78 | $66.17 | $65.78 | $66.17 | $63.64 | 5,597 |
2019-12-03 | $65.09 | $65.36 | $64.98 | $65.31 | $62.81 | 3,067 |
2019-12-02 | $65.00 | $65.32 | $64.72 | $64.72 | $62.25 | 2,943 |
2019-11-29 | $65.87 | $66.54 | $65.76 | $65.76 | $63.25 | 43,401 |
2019-11-27 | $65.36 | $66.11 | $65.36 | $66.05 | $63.53 | 2,680 |
2019-11-26 | $65.42 | $65.80 | $65.27 | $65.80 | $63.28 | 2,454 |
2019-11-25 | $66.06 | $66.06 | $65.11 | $65.24 | $62.75 | 4,457 |
2019-11-22 | $65.72 | $65.91 | $64.78 | $65.76 | $63.25 | 4,008 |
2019-11-21 | $65.86 | $65.99 | $65.47 | $65.74 | $63.23 | 4,782 |
2019-11-20 | $65.31 | $66.19 | $65.31 | $66.19 | $63.66 | 4,517 |
2019-11-19 | $65.72 | $65.75 | $64.93 | $65.48 | $62.98 | 8,748 |
2019-11-18 | $66.01 | $66.75 | $65.57 | $65.57 | $63.06 | 17,230 |
2019-11-15 | $64.75 | $65.41 | $64.75 | $65.41 | $62.91 | 3,853 |
2019-11-14 | $64.79 | $65.69 | $64.67 | $65.04 | $62.55 | 13,460 |
2019-11-13 | $63.50 | $64.80 | $63.50 | $64.65 | $62.18 | 11,680 |
2019-11-12 | $62.69 | $63.00 | $62.63 | $62.94 | $60.53 | 10,259 |
2019-11-11 | $63.50 | $63.50 | $62.63 | $62.69 | $60.29 | 12,616 |
2019-11-08 | $63.56 | $64.07 | $63.06 | $63.44 | $61.02 | 8,769 |
2019-11-07 | $65.08 | $65.20 | $63.25 | $64.01 | $61.56 | 14,294 |
2019-11-06 | $65.62 | $66.21 | $65.62 | $65.83 | $63.31 | 9,015 |
2019-11-05 | $66.23 | $66.40 | $65.15 | $65.61 | $63.10 | 16,774 |
2019-11-04 | $68.65 | $68.65 | $66.30 | $66.87 | $64.31 | 11,155 |
2019-11-01 | $69.09 | $69.19 | $68.49 | $68.64 | $66.02 | 6,785 |
2019-10-31 | $68.51 | $68.99 | $67.97 | $68.85 | $66.22 | 16,485 |
2019-10-30 | $67.48 | $68.48 | $67.29 | $68.12 | $65.52 | 2,865 |
2019-10-29 | $66.90 | $67.20 | $66.50 | $67.20 | $64.63 | 15,985 |
2019-10-28 | $67.66 | $68.05 | $66.74 | $66.95 | $64.39 | 9,226 |
2019-10-25 | $69.72 | $69.72 | $68.36 | $68.69 | $66.06 | 5,093 |
2019-10-24 | $69.81 | $70.33 | $69.80 | $70.22 | $67.54 | 3,120 |
2019-10-23 | $69.43 | $70.00 | $69.18 | $69.65 | $66.99 | 3,840 |
2019-10-22 | $69.17 | $69.85 | $69.17 | $69.34 | $66.69 | 6,171 |
2019-10-21 | $68.56 | $68.70 | $67.92 | $68.70 | $66.07 | 3,431 |
2019-10-18 | $67.56 | $68.35 | $67.22 | $68.34 | $65.73 | 6,241 |
2019-10-17 | $67.55 | $68.04 | $67.19 | $67.88 | $65.29 | 5,925 |
2019-10-16 | $67.05 | $67.28 | $66.36 | $67.28 | $64.71 | 11,634 |
2019-10-15 | $68.78 | $69.39 | $66.80 | $67.24 | $64.67 | 42,992 |
2019-10-14 | $68.71 | $68.75 | $67.37 | $67.55 | $64.97 | 6,314 |
2019-10-11 | $68.77 | $69.23 | $68.49 | $68.69 | $66.06 | 7,643 |
2019-10-10 | $68.15 | $69.17 | $68.00 | $68.89 | $66.26 | 5,806 |
2019-10-09 | $68.99 | $69.41 | $68.56 | $69.05 | $66.41 | 6,908 |
2019-10-08 | $69.70 | $69.70 | $68.49 | $68.49 | $65.87 | 8,309 |
2019-10-07 | $70.48 | $70.48 | $69.41 | $69.91 | $67.24 | 4,705 |
2019-10-04 | $68.06 | $70.39 | $68.06 | $70.30 | $67.61 | 6,439 |
2019-10-03 | $67.68 | $68.17 | $67.32 | $68.14 | $65.54 | 5,777 |
2019-10-02 | $69.63 | $69.83 | $67.96 | $67.96 | $65.36 | 9,280 |
2019-10-01 | $70.14 | $70.63 | $68.90 | $69.74 | $67.07 | 11,254 |
2019-09-30 | $70.47 | $71.00 | $70.11 | $70.29 | $67.60 | 54,154 |
2019-09-27 | $71.05 | $71.05 | $69.60 | $70.11 | $67.43 | 8,667 |
2019-09-26 | $70.43 | $71.09 | $70.21 | $70.64 | $67.94 | 6,270 |
2019-09-25 | $70.13 | $70.20 | $69.41 | $70.18 | $67.50 | 8,605 |
2019-09-24 | $69.48 | $70.60 | $68.75 | $69.94 | $67.27 | 11,901 |
2019-09-23 | $69.06 | $69.07 | $68.52 | $68.70 | $66.07 | 10,975 |
2019-09-20 | $68.15 | $68.70 | $67.98 | $68.70 | $66.07 | 8,857 |
2019-09-19 | $67.98 | $68.20 | $67.58 | $68.18 | $65.57 | 43,232 |
2019-09-18 | $67.12 | $67.74 | $67.10 | $67.54 | $64.96 | 14,543 |
2019-09-17 | $66.29 | $67.23 | $66.29 | $66.92 | $64.36 | 6,187 |
2019-09-16 | $66.46 | $66.46 | $65.48 | $66.04 | $63.52 | 9,566 |
2019-09-13 | $67.09 | $67.09 | $65.58 | $65.89 | $63.37 | 17,141 |
2019-09-12 | $66.72 | $67.13 | $66.14 | $66.60 | $64.05 | 17,388 |
2019-09-11 | $64.93 | $66.33 | $64.39 | $66.33 | $63.79 | 18,886 |
2019-09-10 | $65.01 | $65.07 | $63.99 | $65.07 | $62.58 | 22,855 |
2019-09-09 | $65.60 | $65.60 | $64.62 | $64.99 | $62.51 | 39,383 |
2019-09-06 | $66.93 | $67.84 | $65.28 | $65.69 | $63.18 | 144,874 |
2019-09-05 | $66.97 | $66.97 | $65.89 | $66.14 | $63.61 | 5,323 |
2019-09-04 | $67.33 | $67.83 | $66.96 | $67.58 | $65.00 | 4,840 |
2019-09-03 | $65.20 | $67.37 | $65.17 | $67.37 | $64.79 | 5,673 |
2019-08-30 | $65.17 | $65.26 | $65.14 | $65.25 | $62.76 | 940 |
2019-08-29 | $64.08 | $64.86 | $64.08 | $64.85 | $62.37 | 2,317 |
2019-08-28 | $64.52 | $64.63 | $63.69 | $64.16 | $61.71 | 2,671 |
2019-08-27 | $64.80 | $64.88 | $64.26 | $64.53 | $62.06 | 2,653 |
2019-08-26 | $63.23 | $64.18 | $62.99 | $64.18 | $61.73 | 1,692 |
2019-08-23 | $64.65 | $64.65 | $62.38 | $62.38 | $60.00 | 5,252 |
2019-08-22 | $63.84 | $64.17 | $63.78 | $64.17 | $61.72 | 601 |
2019-08-21 | $63.32 | $64.16 | $63.22 | $64.16 | $61.71 | 5,980 |
2019-08-20 | $63.95 | $63.95 | $63.15 | $63.37 | $60.95 | 2,328 |
2019-08-19 | $62.15 | $63.79 | $62.15 | $63.47 | $61.04 | 2,842 |
2019-08-16 | $62.30 | $62.91 | $62.30 | $62.91 | $60.51 | 979 |
2019-08-15 | $62.05 | $62.22 | $61.20 | $62.22 | $59.84 | 4,126 |
2019-08-14 | $61.87 | $62.16 | $60.54 | $60.65 | $58.33 | 8,859 |
2019-08-13 | $61.75 | $61.75 | $61.32 | $61.48 | $59.13 | 6,748 |
2019-08-12 | $61.31 | $61.57 | $61.01 | $61.57 | $59.22 | 200 |
2019-08-09 | $62.14 | $62.14 | $61.52 | $61.74 | $59.38 | 13,188 |
2019-08-08 | $60.19 | $62.09 | $60.19 | $61.72 | $59.36 | 17,033 |
2019-08-07 | $59.02 | $61.08 | $59.02 | $60.47 | $58.16 | 13,706 |
2019-08-06 | $58.59 | $60.36 | $58.00 | $60.15 | $57.85 | 11,167 |
2019-08-05 | $60.21 | $60.76 | $58.75 | $58.75 | $56.50 | 2,499 |
2019-08-02 | $60.82 | $61.31 | $60.43 | $60.53 | $58.22 | 2,382 |
2019-08-01 | $59.30 | $60.76 | $59.30 | $60.57 | $58.25 | 2,477 |
2019-07-31 | $60.07 | $60.56 | $59.50 | $59.50 | $57.23 | 5,884 |
2019-07-30 | $60.90 | $61.19 | $59.93 | $59.93 | $57.64 | 3,135 |
2019-07-29 | $60.42 | $60.84 | $60.19 | $60.84 | $58.51 | 2,517 |
2019-07-26 | $59.54 | $60.49 | $59.54 | $60.27 | $57.97 | 2,214 |
2019-07-25 | $59.35 | $59.92 | $59.35 | $59.72 | $57.44 | 6,810 |
2019-07-24 | $60.07 | $60.18 | $59.36 | $60.16 | $57.86 | 12,719 |
2019-07-23 | $59.87 | $60.44 | $59.87 | $60.15 | $57.85 | 4,029 |
2019-07-22 | $60.51 | $61.09 | $60.46 | $60.74 | $58.42 | 5,639 |
2019-07-19 | $62.77 | $62.83 | $61.04 | $61.04 | $58.71 | 7,311 |
2019-07-18 | $62.00 | $62.88 | $61.36 | $62.88 | $60.48 | 2,381 |
2019-07-17 | $62.07 | $62.07 | $61.91 | $62.05 | $59.68 | 404 |
2019-07-16 | $61.44 | $61.44 | $61.44 | $61.44 | $59.09 | 12 |
2019-07-15 | $61.66 | $62.05 | $61.63 | $62.05 | $59.68 | 557 |
2019-07-12 | $61.96 | $61.96 | $61.49 | $61.86 | $59.50 | 7,848 |
2019-07-11 | $62.30 | $62.43 | $62.30 | $62.43 | $60.04 | 206 |
2019-07-10 | $62.23 | $62.75 | $62.23 | $62.59 | $60.20 | 4,239 |
2019-07-09 | $61.88 | $62.22 | $61.88 | $62.22 | $59.84 | 310 |
2019-07-08 | $62.32 | $62.32 | $61.94 | $62.14 | $59.76 | 1,091 |
2019-07-05 | $60.93 | $61.88 | $60.88 | $61.88 | $59.51 | 1,505 |
2019-07-03 | $62.00 | $62.33 | $62.00 | $62.18 | $59.80 | 686 |
2019-07-02 | $60.49 | $61.25 | $60.49 | $61.24 | $58.90 | 1,842 |
2019-07-01 | $60.04 | $60.08 | $58.80 | $59.81 | $57.52 | 4,239 |
2019-06-28 | $60.06 | $60.60 | $59.63 | $60.23 | $57.93 | 5,722 |
2019-06-27 | $59.28 | $59.64 | $59.24 | $59.62 | $57.34 | 2,473 |
2019-06-26 | $61.07 | $61.07 | $59.46 | $59.46 | $57.19 | 392 |
2019-06-25 | $62.56 | $62.81 | $61.90 | $62.20 | $59.82 | 8,259 |
2019-06-24 | $62.81 | $63.11 | $62.67 | $63.11 | $60.51 | 3,782 |
2019-06-21 | $62.14 | $63.17 | $61.99 | $63.17 | $60.57 | 7,186 |
2019-06-20 | $62.41 | $62.64 | $61.28 | $62.61 | $60.03 | 3,181 |
2019-06-19 | $60.73 | $62.10 | $60.48 | $62.05 | $59.50 | 9,045 |
2019-06-18 | $60.43 | $60.81 | $60.17 | $60.79 | $58.29 | 12,434 |
2019-06-17 | $61.56 | $61.58 | $60.69 | $61.04 | $58.53 | 6,185 |
2019-06-14 | $60.08 | $61.83 | $60.08 | $61.72 | $59.18 | 17,354 |
2019-06-13 | $60.74 | $60.74 | $59.73 | $60.33 | $57.85 | 3,017 |
2019-06-12 | $59.42 | $60.17 | $59.42 | $60.17 | $57.69 | 1,695 |
2019-06-11 | $59.15 | $59.15 | $58.72 | $58.72 | $56.30 | 1,306 |
2019-06-10 | $59.51 | $59.96 | $59.23 | $59.50 | $57.05 | 3,498 |
2019-06-07 | $62.36 | $62.36 | $60.38 | $60.38 | $57.90 | 882 |
2019-06-06 | $60.63 | $61.08 | $60.40 | $61.08 | $58.57 | 7,580 |
2019-06-05 | $58.40 | $60.50 | $58.33 | $60.50 | $58.01 | 2,771 |
2019-06-04 | $57.57 | $58.06 | $56.12 | $57.96 | $55.57 | 1,938 |
2019-06-03 | $56.96 | $57.99 | $56.57 | $57.99 | $55.60 | 6,682 |
2019-05-31 | $56.07 | $56.89 | $55.85 | $56.57 | $54.24 | 15,651 |
2019-05-30 | $56.11 | $56.54 | $56.00 | $56.00 | $53.69 | 2,335 |
2019-05-29 | $58.00 | $58.00 | $56.19 | $56.47 | $54.14 | 4,465 |
2019-05-28 | $59.79 | $59.79 | $57.94 | $58.01 | $55.62 | 1,584 |
2019-05-24 | $60.25 | $60.28 | $59.83 | $59.83 | $57.37 | 1,545 |
2019-05-23 | $59.50 | $59.98 | $59.50 | $59.98 | $57.51 | 2,922 |
2019-05-22 | $58.40 | $59.25 | $58.40 | $59.25 | $56.81 | 9,917 |
2019-05-21 | $58.34 | $58.34 | $58.34 | $58.34 | $55.94 | 27 |
2019-05-20 | $57.98 | $58.44 | $57.98 | $58.24 | $55.84 | 556 |
2019-05-17 | $57.44 | $58.23 | $57.33 | $58.07 | $55.68 | 911 |
2019-05-16 | $56.68 | $57.86 | $56.68 | $57.40 | $55.04 | 1,623 |
2019-05-15 | $56.95 | $57.27 | $56.25 | $56.72 | $54.38 | 2,400 |
2019-05-14 | $57.78 | $57.78 | $56.75 | $56.79 | $54.45 | 2,798 |
2019-05-13 | $56.89 | $57.86 | $56.63 | $57.86 | $55.48 | 1,290 |
2019-05-10 | $54.65 | $56.57 | $54.51 | $56.57 | $54.24 | 2,390 |
2019-05-09 | $54.95 | $55.19 | $54.20 | $54.78 | $52.52 | 5,182 |
2019-05-08 | $56.46 | $56.46 | $54.87 | $54.87 | $52.61 | 3,365 |
2019-05-07 | $56.72 | $56.72 | $56.30 | $56.35 | $54.03 | 1,277 |
2019-05-06 | $57.50 | $57.50 | $56.75 | $56.77 | $54.43 | 1,236 |
2019-05-03 | $57.45 | $57.61 | $57.43 | $57.43 | $55.07 | 633 |
2019-05-02 | $57.09 | $57.09 | $56.71 | $56.76 | $54.42 | 921 |
2019-05-01 | $57.65 | $57.83 | $57.10 | $57.10 | $54.75 | 4,230 |
2019-04-30 | $57.45 | $58.30 | $57.45 | $58.30 | $55.90 | 727 |
2019-04-29 | $57.06 | $57.06 | $55.82 | $56.40 | $54.08 | 8,774 |
2019-04-26 | $57.30 | $57.96 | $57.10 | $57.10 | $54.75 | 933 |
2019-04-25 | $56.55 | $57.19 | $56.11 | $56.83 | $54.49 | 2,051 |
2019-04-24 | $55.85 | $56.52 | $55.85 | $56.52 | $54.19 | 1,243 |
2019-04-23 | $55.46 | $56.00 | $55.04 | $55.65 | $53.36 | 2,402 |
2019-04-22 | $55.49 | $55.49 | $55.02 | $55.38 | $53.10 | 1,130 |
2019-04-18 | $55.99 | $56.04 | $55.36 | $55.36 | $53.08 | 1,041 |
2019-04-17 | $55.54 | $55.76 | $55.26 | $55.32 | $53.04 | 2,708 |
2019-04-16 | $56.95 | $57.35 | $55.73 | $55.89 | $53.59 | 11,347 |
2019-04-15 | $57.50 | $57.56 | $57.10 | $57.16 | $54.81 | 1,099 |
2019-04-12 | $56.55 | $57.21 | $56.55 | $57.21 | $54.85 | 1,236 |
2019-04-11 | $56.20 | $56.78 | $56.20 | $56.72 | $54.38 | 5,204 |
2019-04-10 | $57.26 | $57.26 | $56.05 | $56.05 | $53.74 | 1,608 |
2019-04-09 | $56.29 | $56.43 | $56.29 | $56.43 | $54.11 | 312 |
2019-04-08 | $56.40 | $56.40 | $56.19 | $56.35 | $54.03 | 4,451 |
2019-04-05 | $56.40 | $57.11 | $56.40 | $57.09 | $54.74 | 6,850 |
2019-04-04 | $56.97 | $56.97 | $55.67 | $56.20 | $53.89 | 2,591 |
2019-04-03 | $56.64 | $56.78 | $55.95 | $56.57 | $54.24 | 2,147 |
2019-04-02 | $56.35 | $56.55 | $56.35 | $56.55 | $54.22 | 919 |
2019-04-01 | $56.72 | $56.72 | $56.10 | $56.62 | $54.29 | 4,544 |
2019-03-29 | $57.16 | $57.36 | $56.77 | $57.36 | $55.00 | 1,733 |
2019-03-28 | $58.18 | $58.18 | $56.41 | $56.61 | $54.28 | 3,689 |
2019-03-27 | $59.02 | $59.02 | $57.58 | $57.92 | $55.54 | 5,292 |
2019-03-26 | $58.72 | $58.72 | $58.51 | $58.71 | $56.29 | 5,759 |
2019-03-25 | $58.09 | $58.25 | $57.71 | $57.96 | $55.57 | 5,429 |
2019-03-22 | $58.15 | $58.56 | $57.93 | $57.93 | $55.54 | 3,653 |
2019-03-21 | $57.18 | $57.18 | $57.18 | $57.18 | $54.83 | 40 |
2019-03-20 | $55.71 | $56.64 | $55.42 | $56.08 | $53.77 | 5,145 |
2019-03-19 | $57.01 | $57.01 | $55.49 | $55.55 | $53.24 | 7,091 |
2019-03-18 | $57.42 | $57.43 | $56.82 | $57.02 | $54.65 | 2,471 |
2019-03-15 | $57.32 | $57.66 | $57.32 | $57.41 | $55.02 | 2,101 |
2019-03-14 | $57.40 | $57.63 | $56.86 | $57.03 | $54.66 | 1,953 |
2019-03-13 | $56.64 | $57.21 | $56.64 | $57.11 | $54.73 | 1,197 |
2019-03-12 | $56.51 | $57.12 | $56.51 | $56.88 | $54.51 | 5,661 |
2019-03-11 | $55.46 | $56.26 | $55.38 | $56.26 | $53.92 | 4,352 |
2019-03-08 | $55.09 | $55.42 | $54.83 | $55.42 | $53.11 | 779 |
2019-03-07 | $55.11 | $55.20 | $54.81 | $54.88 | $52.60 | 1,068 |
2019-03-06 | $54.56 | $54.82 | $54.47 | $54.82 | $52.54 | 450 |
2019-03-05 | $54.88 | $54.88 | $54.83 | $54.83 | $52.55 | 1,031 |
2019-03-04 | $54.92 | $54.92 | $54.92 | $54.92 | $52.63 | 128 |
2019-03-01 | $54.18 | $54.78 | $54.18 | $54.78 | $52.50 | 260 |
2019-02-28 | $54.42 | $54.65 | $54.29 | $54.65 | $52.38 | 5,991 |
2019-02-27 | $53.88 | $54.02 | $53.88 | $53.97 | $51.72 | 602 |
2019-02-26 | $53.56 | $53.87 | $53.56 | $53.87 | $51.63 | 711 |
2019-02-25 | $54.68 | $54.68 | $53.85 | $54.03 | $51.78 | 2,931 |
2019-02-22 | $54.62 | $54.66 | $54.16 | $54.65 | $52.38 | 3,071 |
2019-02-21 | $52.82 | $54.15 | $52.82 | $54.15 | $51.90 | 2,087 |
2019-02-20 | $52.41 | $53.46 | $52.41 | $53.23 | $51.01 | 1,545 |
2019-02-19 | $52.82 | $52.82 | $52.80 | $52.80 | $50.60 | 260 |
2019-02-15 | $52.08 | $52.21 | $52.08 | $52.21 | $50.04 | 676 |
2019-02-14 | $52.63 | $52.63 | $51.51 | $51.87 | $49.71 | 5,092 |
2019-02-13 | $51.70 | $51.98 | $51.70 | $51.98 | $49.82 | 248 |
2019-02-12 | $52.05 | $52.31 | $51.98 | $52.19 | $50.02 | 3,885 |
2019-02-11 | $52.10 | $52.10 | $51.74 | $52.08 | $49.91 | 11,882 |
2019-02-08 | $52.00 | $52.14 | $51.69 | $52.09 | $49.92 | 5,062 |
2019-02-07 | $50.50 | $51.59 | $50.50 | $51.58 | $49.43 | 2,042 |
2019-02-06 | $50.71 | $50.71 | $50.29 | $50.31 | $48.22 | 6,015 |
2019-02-05 | $50.15 | $50.60 | $50.10 | $50.48 | $48.38 | 1,240 |
2019-02-04 | $49.78 | $50.36 | $49.78 | $50.36 | $48.26 | 24,117 |
2019-02-01 | $50.48 | $50.56 | $50.24 | $50.24 | $48.15 | 722 |
2019-01-31 | $50.00 | $50.85 | $50.00 | $50.85 | $48.73 | 663 |
2019-01-30 | $48.38 | $48.69 | $48.00 | $48.69 | $46.66 | 493 |
2019-01-29 | $47.98 | $47.98 | $47.85 | $47.85 | $45.86 | 243 |
2019-01-28 | $48.20 | $48.20 | $47.57 | $47.61 | $45.63 | 895 |
2019-01-25 | $49.35 | $49.35 | $48.17 | $48.17 | $46.17 | 6,313 |
2019-01-24 | $48.92 | $49.53 | $48.92 | $49.53 | $47.47 | 517 |
2019-01-23 | $48.50 | $48.90 | $48.50 | $48.90 | $46.86 | 916 |
2019-01-22 | $48.16 | $48.23 | $47.47 | $47.87 | $45.88 | 1,452 |
2019-01-18 | $48.00 | $48.00 | $47.64 | $47.74 | $45.75 | 4,769 |
2019-01-17 | $47.48 | $47.76 | $47.48 | $47.76 | $45.77 | 543 |
2019-01-16 | $46.86 | $47.35 | $46.37 | $47.35 | $45.38 | 610 |
2019-01-15 | $45.59 | $47.07 | $45.59 | $46.97 | $45.02 | 701 |
2019-01-14 | $45.41 | $45.97 | $45.09 | $45.97 | $44.06 | 1,074 |
2019-01-11 | $47.98 | $47.99 | $47.53 | $47.81 | $45.82 | 5,032 |
2019-01-10 | $47.21 | $48.29 | $47.16 | $48.29 | $46.28 | 534 |
2019-01-09 | $47.03 | $47.55 | $46.88 | $46.88 | $44.93 | 627 |
2019-01-08 | $46.25 | $47.63 | $46.25 | $47.63 | $45.65 | 1,182 |
2019-01-07 | $46.56 | $46.79 | $46.20 | $46.25 | $44.33 | 3,312 |
2019-01-04 | $46.44 | $47.00 | $46.44 | $47.00 | $45.04 | 555 |
2019-01-03 | $46.17 | $46.17 | $45.44 | $45.85 | $43.94 | 1,959 |
2019-01-02 | $46.69 | $46.90 | $45.46 | $45.75 | $43.85 | 17,553 |
2018-12-31 | $47.58 | $47.58 | $46.56 | $47.16 | $45.20 | 47,071 |
2018-12-28 | $47.22 | $47.69 | $46.79 | $47.07 | $45.11 | 1,645 |
2018-12-27 | $46.16 | $46.80 | $45.01 | $46.80 | $44.85 | 3,778 |
2018-12-26 | $45.56 | $46.19 | $43.90 | $46.19 | $44.27 | 4,335 |
2018-12-24 | $48.14 | $48.14 | $45.00 | $45.19 | $43.09 | 6,127 |
2018-12-21 | $50.39 | $52.00 | $49.46 | $49.61 | $47.30 | 5,693 |
2018-12-20 | $49.73 | $51.13 | $48.75 | $49.95 | $47.63 | 4,208 |
2018-12-19 | $50.32 | $50.84 | $49.87 | $50.10 | $47.77 | 2,931 |
2018-12-18 | $51.10 | $51.59 | $50.08 | $50.33 | $47.99 | 5,596 |
2018-12-17 | $54.26 | $54.35 | $50.76 | $50.78 | $48.42 | 8,322 |
2018-12-14 | $54.83 | $54.83 | $53.62 | $54.27 | $51.74 | 29,719 |
2018-12-13 | $54.62 | $55.00 | $54.39 | $54.82 | $52.27 | 2,407 |
2018-12-12 | $54.57 | $54.61 | $53.88 | $54.06 | $51.54 | 3,914 |
2018-12-11 | $54.09 | $54.29 | $53.98 | $54.29 | $51.76 | 2,194 |
2018-12-10 | $54.23 | $54.23 | $52.24 | $54.09 | $51.57 | 4,436 |
2018-12-07 | $53.29 | $54.14 | $52.71 | $54.03 | $51.52 | 7,418 |
2018-12-06 | $53.74 | $53.78 | $51.70 | $53.22 | $50.74 | 49,386 |
2018-12-04 | $53.96 | $54.35 | $53.30 | $53.30 | $50.82 | 8,434 |
2018-12-03 | $51.59 | $53.39 | $51.59 | $53.05 | $50.58 | 34,155 |
2018-11-30 | $50.91 | $52.15 | $50.82 | $52.15 | $49.72 | 7,240 |
2018-11-29 | $50.96 | $50.96 | $50.35 | $50.50 | $48.15 | 6,152 |
2018-11-28 | $50.92 | $51.19 | $50.78 | $51.02 | $48.65 | 3,666 |
2018-11-27 | $50.46 | $51.00 | $50.46 | $51.00 | $48.63 | 1,038 |
2018-11-26 | $49.65 | $50.60 | $49.65 | $50.60 | $48.25 | 1,323 |
2018-11-23 | $49.57 | $49.57 | $49.57 | $49.57 | $47.26 | 836 |
2018-11-21 | $50.85 | $50.86 | $49.50 | $49.58 | $47.27 | 8,308 |
2018-11-20 | $52.01 | $52.01 | $50.44 | $51.11 | $48.73 | 13,566 |
2018-11-19 | $51.50 | $51.58 | $51.09 | $51.58 | $49.18 | 1,927 |
2018-11-16 | $51.04 | $51.37 | $50.69 | $51.17 | $48.79 | 2,350 |
2018-11-15 | $49.18 | $49.98 | $49.03 | $49.84 | $47.52 | 5,607 |
2018-11-14 | $50.66 | $50.66 | $50.16 | $50.63 | $48.27 | 870 |
2018-11-13 | $50.75 | $51.55 | $50.75 | $51.55 | $49.15 | 2,085 |
2018-11-12 | $51.01 | $52.13 | $51.01 | $51.39 | $49.00 | 46,091 |
2018-11-09 | $51.41 | $51.41 | $50.75 | $51.07 | $48.69 | 2,142 |
2018-11-08 | $50.62 | $50.81 | $50.36 | $50.81 | $48.45 | 474 |
2018-11-07 | $49.93 | $50.95 | $49.93 | $50.95 | $48.58 | 5,417 |
2018-11-06 | $49.30 | $50.05 | $49.30 | $50.05 | $47.72 | 3,083 |
2018-11-05 | $48.02 | $49.59 | $48.02 | $49.39 | $47.09 | 2,112 |
2018-11-02 | $48.60 | $48.60 | $47.50 | $48.07 | $45.83 | 21,797 |
2018-11-01 | $48.46 | $48.54 | $47.87 | $48.31 | $46.06 | 17,794 |
2018-10-31 | $49.24 | $49.54 | $48.49 | $49.31 | $47.02 | 3,040 |
2018-10-30 | $49.86 | $50.40 | $49.24 | $49.54 | $47.24 | 1,333 |
2018-10-29 | $48.89 | $49.68 | $48.89 | $49.47 | $47.17 | 2,138 |
2018-10-26 | $50.79 | $50.79 | $48.60 | $48.60 | $46.34 | 3,060 |
2018-10-25 | $50.25 | $50.56 | $49.83 | $50.24 | $47.90 | 3,329 |
2018-10-24 | $50.24 | $52.00 | $50.24 | $52.00 | $49.58 | 1,296 |
2018-10-23 | $50.27 | $50.27 | $49.10 | $49.61 | $47.30 | 2,086 |
2018-10-22 | $51.01 | $51.04 | $50.01 | $50.29 | $47.95 | 2,565 |
2018-10-19 | $50.32 | $51.20 | $50.27 | $50.80 | $48.44 | 5,065 |
2018-10-18 | $49.35 | $49.45 | $49.24 | $49.24 | $46.95 | 979 |
2018-10-17 | $49.35 | $49.35 | $49.00 | $49.35 | $47.05 | 1,460 |
2018-10-16 | $49.34 | $49.63 | $49.11 | $49.36 | $47.06 | 1,326 |
2018-10-15 | $47.96 | $48.78 | $47.96 | $48.46 | $46.21 | 1,121 |
2018-10-12 | $47.96 | $47.96 | $47.96 | $47.96 | $45.73 | 124 |
2018-10-11 | $48.44 | $48.44 | $47.85 | $47.96 | $45.73 | 1,600 |
2018-10-10 | $51.22 | $51.30 | $51.08 | $51.10 | $48.72 | 3,474 |
2018-10-09 | $50.60 | $50.60 | $50.31 | $50.38 | $48.04 | 1,327 |
2018-10-08 | $49.50 | $50.61 | $49.50 | $50.60 | $48.25 | 1,952 |
2018-10-05 | $49.14 | $49.35 | $49.14 | $49.35 | $47.05 | 374 |
2018-10-04 | $46.88 | $47.89 | $46.88 | $47.61 | $45.39 | 784 |
2018-10-03 | $48.64 | $48.64 | $46.82 | $46.82 | $44.64 | 2,665 |
2018-10-02 | $48.60 | $48.62 | $48.60 | $48.62 | $46.36 | 314 |
2018-10-01 | $47.18 | $47.18 | $47.18 | $47.18 | $44.98 | 354 |
2018-09-28 | $46.82 | $47.52 | $46.82 | $47.52 | $45.31 | 3,787 |
2018-09-27 | $46.21 | $46.21 | $46.21 | $46.21 | $44.06 | 220 |
2018-09-26 | $46.20 | $46.20 | $46.20 | $46.20 | $44.05 | 528 |
2018-09-25 | $47.26 | $47.26 | $46.57 | $46.57 | $44.18 | 404 |
2018-09-24 | $48.18 | $48.18 | $47.84 | $47.84 | $45.39 | 1,435 |
2018-09-21 | $48.17 | $48.17 | $48.17 | $48.17 | $45.70 | 108 |
2018-09-20 | $48.00 | $48.30 | $48.00 | $48.17 | $45.70 | 11,432 |
2018-09-19 | $49.74 | $49.74 | $47.89 | $47.93 | $45.47 | 3,600 |
2018-09-18 | $50.06 | $50.06 | $50.00 | $50.00 | $47.44 | 625 |
2018-09-17 | $50.41 | $50.41 | $49.98 | $50.01 | $47.45 | 1,030 |
2018-09-14 | $49.74 | $49.74 | $49.73 | $49.74 | $47.19 | 926 |
2018-09-13 | $50.32 | $50.32 | $50.32 | $50.32 | $47.74 | 353 |
2018-09-12 | $50.00 | $50.00 | $49.72 | $49.76 | $47.21 | 1,080 |
2018-09-11 | $49.75 | $49.96 | $49.75 | $49.96 | $47.40 | 979 |
2018-09-10 | $49.98 | $50.39 | $49.98 | $50.04 | $47.47 | 564 |
2018-09-07 | $49.75 | $49.78 | $49.71 | $49.78 | $47.23 | 2,260 |
2018-09-06 | $50.23 | $50.69 | $50.23 | $50.69 | $48.09 | 745 |
2018-09-05 | $49.99 | $50.02 | $49.81 | $49.81 | $47.26 | 1,262 |
2018-09-04 | $49.42 | $49.42 | $49.20 | $49.24 | $46.72 | 1,275 |
2018-08-31 | $48.75 | $48.75 | $48.75 | $48.75 | $46.25 | 301 |
2018-08-30 | $48.70 | $49.27 | $48.70 | $49.05 | $46.54 | 1,001 |
2018-08-29 | $48.63 | $48.67 | $48.63 | $48.67 | $46.18 | 752 |
2018-08-28 | $48.35 | $48.35 | $48.13 | $48.23 | $45.76 | 628 |
2018-08-27 | $49.55 | $49.55 | $48.25 | $48.34 | $45.86 | 983 |
2018-08-24 | $48.95 | $49.24 | $48.95 | $49.24 | $46.72 | 623 |
2018-08-23 | $49.03 | $49.12 | $48.92 | $48.92 | $46.41 | 655 |
2018-08-22 | $49.42 | $49.42 | $49.35 | $49.35 | $46.82 | 475 |
2018-08-21 | $49.89 | $50.00 | $49.39 | $49.53 | $46.99 | 1,291 |
2018-08-20 | $50.40 | $50.46 | $50.30 | $50.30 | $47.72 | 684 |
2018-08-17 | $50.55 | $50.69 | $50.55 | $50.68 | $48.08 | 1,806 |
2018-08-16 | $49.41 | $50.01 | $49.41 | $50.01 | $47.45 | 6,696 |
2018-08-15 | $48.68 | $49.13 | $48.68 | $48.93 | $46.42 | 1,387 |
2018-08-14 | $47.85 | $47.85 | $47.85 | $47.85 | $45.39 | 90 |
2018-08-13 | $47.84 | $47.85 | $47.84 | $47.85 | $45.40 | 507 |
2018-08-10 | $47.73 | $47.73 | $47.73 | $47.73 | $45.28 | 102 |
2018-08-09 | $47.73 | $47.73 | $47.73 | $47.73 | $45.28 | 82 |
2018-08-08 | $47.99 | $47.99 | $47.73 | $47.73 | $45.28 | 957 |
2018-08-07 | $48.00 | $48.05 | $47.83 | $48.05 | $45.59 | 624 |
2018-08-06 | $48.44 | $48.75 | $48.39 | $48.39 | $45.91 | 1,392 |
2018-08-03 | $48.34 | $48.46 | $48.34 | $48.46 | $45.98 | 734 |
2018-08-02 | $46.38 | $46.38 | $46.38 | $46.38 | $44.00 | 125 |
2018-08-01 | $47.00 | $47.00 | $46.38 | $46.38 | $44.00 | 438 |
2018-07-31 | $47.47 | $47.47 | $47.11 | $47.45 | $45.02 | 1,457 |
2018-07-30 | $47.04 | $47.04 | $47.04 | $47.04 | $44.63 | 5 |
2018-07-27 | $46.94 | $47.04 | $46.87 | $47.04 | $44.63 | 738 |
2018-07-26 | $47.82 | $47.82 | $47.82 | $47.82 | $45.37 | 102 |
2018-07-25 | $46.50 | $46.80 | $46.50 | $46.66 | $44.27 | 1,830 |
2018-07-24 | $46.00 | $46.47 | $45.11 | $46.47 | $44.09 | 1,848 |
2018-07-23 | $46.34 | $46.34 | $46.00 | $46.26 | $43.89 | 1,478 |
2018-07-20 | $47.23 | $47.23 | $46.66 | $46.94 | $44.53 | 1,602 |
2018-07-19 | $47.23 | $47.85 | $47.23 | $47.85 | $45.40 | 683 |
2018-07-18 | $46.91 | $46.91 | $46.91 | $46.91 | $44.51 | 298 |
2018-07-17 | $47.06 | $47.46 | $47.03 | $47.09 | $44.68 | 3,582 |
2018-07-16 | $46.95 | $47.23 | $46.95 | $47.13 | $44.71 | 967 |
2018-07-13 | $46.87 | $47.17 | $46.87 | $47.17 | $44.75 | 1,211 |
2018-07-12 | $47.63 | $47.63 | $47.03 | $47.16 | $44.74 | 3,517 |
2018-07-11 | $46.81 | $47.39 | $46.81 | $47.38 | $44.95 | 10,827 |
2018-07-10 | $45.35 | $46.77 | $45.16 | $46.57 | $44.18 | 3,414 |
2018-07-09 | $49.13 | $49.13 | $45.44 | $45.44 | $43.11 | 13,050 |
2018-07-06 | $48.00 | $48.64 | $48.00 | $48.64 | $46.15 | 1,490 |
2018-07-05 | $47.33 | $47.59 | $47.14 | $47.52 | $45.08 | 3,723 |
2018-07-03 | $47.48 | $47.48 | $47.48 | $47.48 | $45.05 | 202 |
2018-07-02 | $46.52 | $46.60 | $46.24 | $46.60 | $44.21 | 36,791 |
2018-06-29 | $46.74 | $46.74 | $45.78 | $46.61 | $44.22 | 5,359 |
2018-06-28 | $47.01 | $47.07 | $46.33 | $46.74 | $44.34 | 5,936 |
2018-06-27 | $45.74 | $46.00 | $45.74 | $46.00 | $43.64 | 935 |
2018-06-26 | $45.72 | $46.32 | $45.72 | $46.17 | $43.80 | 2,137 |
2018-06-25 | $45.55 | $45.67 | $45.55 | $45.66 | $43.32 | 698 |
2018-06-22 | $44.21 | $44.26 | $44.21 | $44.26 | $41.99 | 391 |
2018-06-21 | $43.50 | $43.50 | $43.50 | $43.50 | $41.27 | 537 |
2018-06-20 | $43.55 | $43.70 | $43.55 | $43.70 | $41.46 | 547 |
2018-06-19 | $43.77 | $43.77 | $43.29 | $43.64 | $41.11 | 2,139 |
2018-06-18 | $43.01 | $43.05 | $42.65 | $42.82 | $40.34 | 2,096 |
2018-06-15 | $41.99 | $41.99 | $41.72 | $41.72 | $39.30 | 500 |
2018-06-14 | $41.63 | $42.15 | $41.63 | $41.88 | $39.45 | 1,506 |
2018-06-13 | $41.48 | $41.48 | $41.40 | $41.47 | $39.06 | 1,135 |
2018-06-12 | $41.22 | $41.28 | $41.22 | $41.28 | $38.88 | 3,098 |
2018-06-11 | $40.77 | $40.77 | $40.77 | $40.77 | $38.40 | 1,409 |
2018-06-08 | $40.61 | $40.61 | $40.61 | $40.61 | $38.25 | 117 |
2018-06-07 | $40.32 | $41.34 | $40.32 | $40.61 | $38.25 | 3,544 |
2018-06-06 | $42.49 | $42.49 | $40.20 | $40.40 | $38.06 | 2,971 |
2018-06-05 | $43.68 | $43.68 | $43.68 | $43.68 | $41.15 | 93 |
2018-06-04 | $43.68 | $43.68 | $43.68 | $43.68 | $41.15 | 400 |
2018-06-01 | $43.20 | $43.32 | $43.02 | $43.32 | $40.81 | 766 |
2018-05-31 | $44.31 | $45.01 | $44.31 | $44.46 | $41.88 | 1,307 |
2018-05-30 | $44.10 | $44.53 | $44.10 | $44.53 | $41.95 | 696 |
2018-05-29 | $43.30 | $43.87 | $43.30 | $43.87 | $41.32 | 415 |
2018-05-25 | $43.40 | $43.72 | $43.40 | $43.72 | $41.18 | 863 |
2018-05-24 | $42.50 | $43.17 | $42.50 | $43.17 | $40.66 | 652 |
2018-05-23 | $42.06 | $42.76 | $42.06 | $42.76 | $40.28 | 1,336 |
2018-05-22 | $41.66 | $42.35 | $41.66 | $41.95 | $39.52 | 1,013 |
2018-05-21 | $41.14 | $41.87 | $41.14 | $41.87 | $39.44 | 1,156 |
2018-05-18 | $41.29 | $41.40 | $40.76 | $40.76 | $38.39 | 1,206 |
2018-05-17 | $41.70 | $41.70 | $41.26 | $41.35 | $38.95 | 5,694 |
2018-05-16 | $41.64 | $41.89 | $41.64 | $41.77 | $39.35 | 1,148 |
2018-05-15 | $42.91 | $42.91 | $42.91 | $42.91 | $40.42 | 188 |
2018-05-14 | $43.66 | $43.66 | $42.91 | $42.91 | $40.42 | 718 |
2018-05-11 | $43.40 | $43.75 | $43.39 | $43.71 | $41.17 | 3,460 |
2018-05-10 | $42.66 | $43.11 | $42.65 | $43.11 | $40.61 | 2,050 |
2018-05-09 | $43.06 | $43.06 | $43.06 | $43.06 | $40.56 | 67 |
2018-05-08 | $43.95 | $44.02 | $43.06 | $43.06 | $40.56 | 2,301 |
2018-05-07 | $45.65 | $45.65 | $44.90 | $44.90 | $42.29 | 1,282 |
2018-05-04 | $44.87 | $44.87 | $44.87 | $44.87 | $42.27 | 4 |
2018-05-03 | $44.87 | $44.87 | $44.87 | $44.87 | $42.27 | 108 |
2018-05-02 | $45.10 | $45.14 | $44.87 | $44.87 | $42.27 | 1,647 |
2018-05-01 | $45.18 | $45.18 | $45.18 | $45.18 | $42.56 | 343 |
2018-04-30 | $45.70 | $45.70 | $45.29 | $45.32 | $42.69 | 4,654 |
2018-04-27 | $44.06 | $45.48 | $44.06 | $45.48 | $42.84 | 2,215 |
2018-04-26 | $43.76 | $43.76 | $43.76 | $43.76 | $41.22 | 15 |
2018-04-25 | $43.15 | $43.76 | $43.15 | $43.76 | $41.22 | 1,608 |
2018-04-24 | $43.20 | $43.20 | $43.20 | $43.20 | $40.69 | 982 |
2018-04-23 | $43.21 | $43.21 | $42.93 | $42.98 | $40.49 | 1,359 |
2018-04-20 | $43.27 | $43.27 | $43.27 | $43.27 | $40.76 | 147 |
2018-04-19 | $43.60 | $43.60 | $43.60 | $43.60 | $41.07 | 110 |
2018-04-18 | $44.70 | $44.75 | $44.01 | $44.01 | $41.46 | 528 |
2018-04-17 | $43.48 | $44.07 | $43.48 | $43.79 | $41.25 | 2,046 |
2018-04-16 | $43.15 | $43.18 | $43.05 | $43.18 | $40.67 | 7,346 |
2018-04-13 | $42.20 | $42.48 | $42.20 | $42.48 | $40.01 | 1,388 |
2018-04-12 | $42.10 | $42.10 | $41.40 | $41.48 | $39.07 | 2,079 |
2018-04-11 | $42.63 | $42.67 | $42.63 | $42.67 | $40.19 | 622 |
2018-04-10 | $43.12 | $43.23 | $42.82 | $42.82 | $40.34 | 2,457 |
2018-04-09 | $43.84 | $43.84 | $43.10 | $43.10 | $40.60 | 491 |
2018-04-06 | $43.98 | $44.00 | $43.98 | $43.98 | $41.43 | 1,081 |
2018-04-05 | $42.75 | $43.84 | $42.75 | $43.81 | $41.27 | 1,418 |
2018-04-04 | $42.75 | $42.75 | $42.75 | $42.75 | $40.27 | 259 |
2018-04-03 | $42.56 | $42.75 | $42.40 | $42.75 | $40.27 | 1,281 |
2018-04-02 | $43.68 | $43.71 | $41.83 | $42.51 | $40.04 | 10,069 |
2018-03-29 | $43.60 | $43.76 | $43.33 | $43.36 | $40.84 | 8,497 |
2018-03-28 | $42.73 | $42.91 | $42.73 | $42.87 | $40.38 | 1,461 |
2018-03-27 | $41.80 | $43.00 | $41.80 | $42.78 | $40.30 | 931 |
2018-03-26 | $41.45 | $41.51 | $41.32 | $41.40 | $39.00 | 1,327 |
2018-03-23 | $42.47 | $42.47 | $40.77 | $40.77 | $38.40 | 1,995 |
2018-03-22 | $42.97 | $43.10 | $42.95 | $42.95 | $40.46 | 2,850 |
2018-03-21 | $42.02 | $42.02 | $42.02 | $42.02 | $39.58 | 17 |
2018-03-20 | $42.06 | $42.06 | $42.02 | $42.02 | $39.44 | 1,394 |
2018-03-19 | $42.59 | $43.06 | $42.33 | $42.38 | $39.78 | 4,154 |
2018-03-16 | $43.02 | $43.10 | $43.02 | $43.05 | $40.41 | 382 |
2018-03-15 | $42.39 | $42.39 | $42.39 | $42.39 | $39.79 | 584 |
2018-03-14 | $42.13 | $42.28 | $42.11 | $42.16 | $39.57 | 2,735 |
2018-03-13 | $41.48 | $41.48 | $41.48 | $41.48 | $38.93 | 683 |
2018-03-12 | $41.30 | $41.30 | $41.20 | $41.20 | $38.67 | 1,467 |
2018-03-09 | $40.67 | $40.67 | $40.67 | $40.67 | $38.17 | 267 |
2018-03-08 | $40.59 | $40.67 | $40.42 | $40.67 | $38.17 | 645 |
2018-03-07 | $40.28 | $40.28 | $40.08 | $40.23 | $37.76 | 1,921 |
2018-03-06 | $40.50 | $40.50 | $40.50 | $40.50 | $38.01 | 766 |
2018-03-05 | $39.93 | $41.18 | $39.93 | $41.12 | $38.60 | 924 |
2018-03-02 | $40.53 | $40.53 | $39.97 | $39.97 | $37.52 | 956 |
2018-03-01 | $40.76 | $41.27 | $40.16 | $40.36 | $37.88 | 5,148 |
2018-02-28 | $41.08 | $41.25 | $40.42 | $40.42 | $37.94 | 1,390 |
2018-02-27 | $42.29 | $42.34 | $41.28 | $41.28 | $38.75 | 1,621 |
2018-02-26 | $42.94 | $42.99 | $42.65 | $42.65 | $40.03 | 909 |
2018-02-23 | $41.05 | $42.59 | $41.05 | $42.59 | $39.98 | 1,027 |
2018-02-22 | $40.35 | $40.91 | $40.20 | $40.91 | $38.40 | 1,810 |
2018-02-21 | $41.49 | $41.49 | $40.13 | $40.21 | $37.74 | 4,227 |
2018-02-20 | $41.99 | $41.99 | $40.81 | $40.96 | $38.45 | 2,604 |
2018-02-16 | $41.21 | $42.33 | $41.21 | $42.19 | $39.60 | 1,237 |
2018-02-15 | $40.10 | $41.22 | $40.10 | $41.11 | $38.59 | 1,576 |
2018-02-14 | $40.13 | $40.33 | $39.89 | $40.04 | $37.58 | 2,740 |
2018-02-13 | $40.78 | $40.78 | $39.58 | $40.67 | $38.17 | 4,661 |
2018-02-12 | $39.67 | $40.67 | $39.45 | $40.67 | $38.17 | 4,774 |
2018-02-09 | $38.89 | $39.80 | $38.58 | $39.80 | $37.36 | 3,786 |
2018-02-08 | $39.04 | $39.71 | $38.80 | $39.28 | $36.87 | 3,730 |
2018-02-07 | $39.76 | $40.00 | $39.44 | $39.48 | $37.06 | 2,181 |
2018-02-06 | $38.38 | $39.59 | $37.86 | $39.53 | $37.10 | 7,884 |
2018-02-05 | $41.96 | $42.48 | $40.31 | $40.41 | $37.93 | 6,101 |
2018-02-02 | $42.00 | $42.46 | $41.45 | $41.99 | $39.41 | 5,237 |
2018-02-01 | $43.51 | $43.71 | $42.39 | $42.65 | $40.03 | 12,464 |
2018-01-31 | $43.00 | $44.00 | $43.00 | $43.56 | $40.89 | 172,089 |
2018-01-30 | $43.31 | $43.41 | $43.05 | $43.20 | $40.55 | 2,650 |
2018-01-29 | $44.36 | $44.36 | $43.12 | $43.44 | $40.77 | 4,302 |
2018-01-26 | $44.46 | $44.61 | $43.52 | $44.19 | $41.48 | 9,752 |
2018-01-25 | $43.22 | $44.25 | $43.02 | $44.19 | $41.48 | 7,763 |
2018-01-24 | $43.80 | $43.80 | $42.87 | $43.06 | $40.42 | 5,669 |
2018-01-23 | $43.68 | $43.82 | $43.44 | $43.62 | $40.94 | 8,460 |
2018-01-22 | $42.68 | $43.34 | $42.48 | $42.48 | $39.87 | 5,578 |
2018-01-19 | $42.63 | $43.10 | $42.53 | $42.58 | $39.97 | 2,799 |
2018-01-18 | $43.24 | $43.24 | $42.27 | $43.12 | $40.47 | 2,261 |
2018-01-17 | $43.39 | $43.40 | $43.22 | $43.24 | $40.59 | 3,459 |
2018-01-16 | $42.82 | $43.33 | $42.20 | $42.68 | $40.06 | 6,126 |
2018-01-12 | $43.27 | $43.39 | $42.82 | $42.82 | $40.19 | 3,350 |
2018-01-11 | $43.70 | $43.73 | $43.28 | $43.28 | $40.62 | 1,602 |
2018-01-10 | $43.71 | $43.89 | $43.52 | $43.70 | $41.02 | 9,910 |
2018-01-09 | $45.55 | $45.55 | $44.63 | $44.73 | $41.99 | 3,642 |
2018-01-08 | $44.97 | $45.62 | $44.97 | $45.62 | $42.82 | 9,894 |
2018-01-05 | $45.00 | $45.16 | $44.49 | $44.74 | $41.99 | 13,553 |
2018-01-04 | $45.72 | $45.96 | $44.76 | $44.83 | $42.08 | 14,265 |
2018-01-03 | $46.11 | $46.38 | $45.37 | $45.66 | $42.86 | 5,342 |
2018-01-02 | $46.80 | $46.80 | $46.08 | $46.29 | $43.45 | 13,885 |
2017-12-29 | $47.34 | $47.39 | $47.05 | $47.05 | $44.16 | 16,594 |
2017-12-28 | $46.60 | $47.14 | $46.60 | $47.14 | $44.25 | 3,613 |
2017-12-27 | $46.57 | $46.78 | $46.55 | $46.58 | $43.72 | 3,385 |
2017-12-26 | $47.01 | $47.01 | $46.29 | $46.29 | $43.45 | 41,375 |
2017-12-22 | $47.06 | $47.21 | $47.06 | $47.15 | $44.03 | 4,351 |
2017-12-21 | $46.48 | $47.60 | $46.48 | $47.10 | $43.99 | 22,310 |
2017-12-20 | $48.75 | $48.75 | $48.11 | $48.15 | $44.97 | 2,188 |
2017-12-19 | $49.90 | $49.90 | $49.25 | $49.40 | $46.13 | 1,601 |
2017-12-18 | $50.61 | $50.64 | $50.44 | $50.44 | $47.10 | 2,929 |
2017-12-15 | $51.71 | $51.90 | $51.52 | $51.82 | $48.39 | 2,059 |
2017-12-14 | $51.38 | $51.38 | $51.38 | $51.38 | $47.98 | 199 |
2017-12-13 | $51.49 | $51.49 | $51.38 | $51.38 | $47.98 | 527 |
2017-12-12 | $51.81 | $51.86 | $51.59 | $51.59 | $48.18 | 1,792 |
2017-12-11 | $52.29 | $52.29 | $52.25 | $52.27 | $48.81 | 1,536 |
2017-12-08 | $52.21 | $52.21 | $51.99 | $52.09 | $48.65 | 1,264 |
2017-12-07 | $51.76 | $51.76 | $51.76 | $51.76 | $48.34 | 371 |
2017-12-06 | $51.66 | $52.06 | $51.58 | $52.06 | $48.62 | 6,774 |
2017-12-05 | $52.62 | $52.75 | $51.48 | $51.53 | $48.12 | 8,486 |
2017-12-04 | $53.47 | $53.47 | $52.74 | $52.81 | $49.32 | 2,015 |
2017-12-01 | $53.95 | $54.03 | $53.02 | $53.36 | $49.83 | 5,254 |
2017-11-30 | $53.71 | $54.02 | $53.32 | $53.49 | $49.95 | 18,961 |
2017-11-29 | $53.47 | $53.62 | $53.19 | $53.32 | $49.79 | 2,249 |
2017-11-28 | $53.17 | $53.44 | $53.17 | $53.29 | $49.77 | 2,915 |
2017-11-27 | $52.59 | $52.86 | $52.59 | $52.76 | $49.27 | 698 |
2017-11-24 | $52.29 | $52.29 | $52.25 | $52.25 | $48.79 | 472 |
2017-11-22 | $51.90 | $51.98 | $51.90 | $51.97 | $48.54 | 1,567 |
2017-11-21 | $52.45 | $52.45 | $52.04 | $52.20 | $48.75 | 1,713 |
2017-11-20 | $52.28 | $52.28 | $51.97 | $51.97 | $48.53 | 1,848 |
2017-11-17 | $52.57 | $52.57 | $52.32 | $52.32 | $48.86 | 3,311 |
2017-11-16 | $52.73 | $53.00 | $52.57 | $52.85 | $49.36 | 7,601 |
2017-11-15 | $53.95 | $54.09 | $53.18 | $53.18 | $49.66 | 4,352 |
2017-11-14 | $52.90 | $54.08 | $52.90 | $54.03 | $50.46 | 1,701 |
2017-11-13 | $51.74 | $52.91 | $51.74 | $52.91 | $49.41 | 3,366 |
2017-11-10 | $51.64 | $51.68 | $51.58 | $51.68 | $48.26 | 1,596 |
2017-11-09 | $52.02 | $52.11 | $51.89 | $52.11 | $48.66 | 1,116 |
2017-11-08 | $52.14 | $52.25 | $51.52 | $52.09 | $48.65 | 3,318 |
2017-11-07 | $51.19 | $52.11 | $50.67 | $52.02 | $48.58 | 4,322 |
2017-11-06 | $51.10 | $51.26 | $50.90 | $50.90 | $47.53 | 4,544 |
2017-11-03 | $51.24 | $51.53 | $51.24 | $51.42 | $48.02 | 1,622 |
2017-11-02 | $50.93 | $50.93 | $50.84 | $50.84 | $47.48 | 1,047 |
2017-11-01 | $51.14 | $51.14 | $50.39 | $50.56 | $47.22 | 4,225 |
2017-10-31 | $50.97 | $51.30 | $50.77 | $51.18 | $47.80 | 152,679 |
2017-10-30 | $50.66 | $50.84 | $50.66 | $50.76 | $47.40 | 1,439 |
2017-10-27 | $51.05 | $51.05 | $50.85 | $50.85 | $47.49 | 462 |
2017-10-26 | $51.00 | $51.00 | $50.33 | $50.33 | $47.00 | 2,159 |
2017-10-25 | $49.88 | $50.27 | $49.05 | $50.27 | $46.95 | 3,024 |
2017-10-24 | $50.48 | $50.48 | $50.48 | $50.48 | $47.14 | 540 |
2017-10-23 | $50.30 | $50.59 | $50.30 | $50.46 | $47.12 | 1,314 |
2017-10-20 | $50.64 | $50.64 | $50.30 | $50.30 | $46.97 | 1,022 |
2017-10-19 | $50.35 | $50.41 | $50.35 | $50.40 | $47.07 | 1,434 |
2017-10-18 | $49.37 | $49.37 | $49.31 | $49.31 | $46.05 | 613 |
2017-10-17 | $48.84 | $49.52 | $48.84 | $49.52 | $46.25 | 2,841 |
2017-10-16 | $49.50 | $49.50 | $48.71 | $48.98 | $45.74 | 747 |
2017-10-13 | $50.35 | $50.35 | $49.21 | $49.21 | $45.96 | 7,078 |
2017-10-12 | $49.45 | $50.20 | $49.45 | $50.06 | $46.75 | 2,435 |
2017-10-11 | $48.70 | $49.66 | $48.70 | $49.59 | $46.31 | 4,103 |
2017-10-10 | $48.54 | $49.00 | $48.54 | $48.91 | $45.68 | 1,891 |
2017-10-09 | $47.93 | $48.43 | $47.93 | $48.13 | $44.95 | 2,019 |
2017-10-06 | $47.82 | $48.01 | $47.68 | $48.00 | $44.83 | 1,433 |
2017-10-05 | $48.30 | $48.30 | $47.84 | $47.92 | $44.75 | 3,503 |
2017-10-04 | $47.19 | $48.09 | $47.19 | $48.05 | $44.87 | 2,167 |
2017-10-03 | $47.50 | $47.50 | $47.07 | $47.17 | $44.05 | 2,002 |
2017-10-02 | $47.82 | $47.90 | $47.41 | $47.58 | $44.43 | 15,278 |
2017-09-29 | $47.53 | $47.77 | $47.24 | $47.77 | $44.61 | 3,028 |
2017-09-28 | $47.20 | $47.86 | $46.99 | $47.86 | $44.69 | 5,106 |
2017-09-27 | $47.67 | $48.15 | $47.05 | $47.30 | $44.17 | 4,927 |
2017-09-26 | $48.97 | $48.97 | $48.64 | $48.69 | $45.31 | 1,357 |
2017-09-25 | $48.80 | $48.80 | $47.90 | $48.61 | $45.23 | 2,113 |
2017-09-22 | $48.67 | $48.68 | $47.93 | $47.93 | $44.60 | 3,211 |
2017-09-21 | $48.74 | $49.11 | $48.55 | $48.64 | $45.26 | 9,645 |
2017-09-20 | $49.27 | $49.53 | $48.50 | $48.65 | $45.27 | 2,331 |
2017-09-19 | $49.32 | $49.45 | $49.32 | $49.45 | $46.02 | 779 |
2017-09-18 | $50.24 | $50.41 | $48.99 | $49.45 | $46.02 | 4,399 |
2017-09-15 | $50.47 | $50.65 | $50.35 | $50.60 | $47.09 | 18,835 |
2017-09-14 | $49.55 | $50.46 | $49.55 | $50.46 | $46.95 | 978 |
2017-09-13 | $49.90 | $49.98 | $49.78 | $49.78 | $46.32 | 918 |
2017-09-12 | $51.71 | $51.71 | $50.09 | $50.14 | $46.66 | 4,090 |
2017-09-11 | $51.00 | $51.82 | $51.00 | $51.82 | $48.22 | 883 |
2017-09-08 | $50.45 | $50.99 | $50.36 | $50.95 | $47.41 | 2,593 |
2017-09-07 | $50.00 | $50.60 | $49.84 | $50.28 | $46.79 | 1,758 |
2017-09-06 | $50.24 | $50.24 | $49.84 | $49.93 | $46.46 | 1,541 |
2017-09-05 | $50.21 | $50.28 | $49.85 | $50.11 | $46.63 | 5,330 |
2017-09-01 | $50.31 | $50.38 | $49.86 | $50.15 | $46.67 | 14,369 |
2017-08-31 | $50.57 | $50.68 | $50.26 | $50.45 | $46.95 | 55,162 |
2017-08-30 | $50.84 | $50.84 | $50.43 | $50.49 | $46.98 | 1,620 |
2017-08-29 | $50.73 | $50.73 | $50.70 | $50.70 | $47.18 | 1,168 |
2017-08-28 | $50.70 | $50.72 | $50.46 | $50.72 | $47.20 | 3,063 |
2017-08-25 | $50.75 | $50.89 | $50.58 | $50.58 | $47.07 | 1,023 |
2017-08-24 | $50.74 | $50.74 | $50.22 | $50.43 | $46.93 | 2,745 |
2017-08-23 | $49.67 | $50.45 | $49.67 | $50.45 | $46.95 | 651 |
2017-08-22 | $49.99 | $50.16 | $49.61 | $49.89 | $46.43 | 4,225 |
2017-08-21 | $49.79 | $49.79 | $49.68 | $49.68 | $46.23 | 1,130 |
2017-08-18 | $49.51 | $50.00 | $49.35 | $49.35 | $45.92 | 1,380 |
2017-08-17 | $49.53 | $49.61 | $49.16 | $49.16 | $45.75 | 3,649 |
2017-08-16 | $49.75 | $49.82 | $49.22 | $49.81 | $46.35 | 2,172 |
2017-08-15 | $49.50 | $49.51 | $49.21 | $49.22 | $45.80 | 789 |
2017-08-14 | $48.53 | $49.00 | $48.51 | $48.93 | $45.53 | 3,146 |
2017-08-11 | $48.72 | $48.72 | $48.06 | $48.53 | $45.16 | 1,976 |
2017-08-10 | $48.21 | $48.79 | $48.21 | $48.73 | $45.35 | 1,426 |
2017-08-09 | $48.94 | $48.94 | $48.60 | $48.60 | $45.23 | 996 |
2017-08-08 | $48.60 | $48.74 | $48.60 | $48.60 | $45.23 | 975 |
2017-08-07 | $47.77 | $48.40 | $47.77 | $48.40 | $45.04 | 2,153 |
2017-08-04 | $48.55 | $48.55 | $47.75 | $47.75 | $44.43 | 547 |
2017-08-03 | $48.20 | $48.52 | $47.95 | $48.47 | $45.10 | 3,147 |
2017-08-02 | $48.01 | $48.01 | $48.00 | $48.00 | $44.67 | 1,124 |
2017-08-01 | $47.76 | $48.20 | $47.68 | $47.98 | $44.65 | 2,485 |
2017-07-31 | $47.49 | $47.49 | $47.19 | $47.33 | $44.04 | 1,050 |
2017-07-28 | $47.34 | $47.34 | $46.78 | $46.78 | $43.53 | 906 |
2017-07-27 | $46.77 | $46.96 | $46.55 | $46.78 | $43.53 | 1,495 |
2017-07-26 | $46.60 | $46.91 | $46.36 | $46.77 | $43.52 | 1,605 |
2017-07-25 | $46.52 | $46.52 | $45.95 | $46.03 | $42.83 | 3,203 |
2017-07-24 | $46.99 | $47.08 | $46.66 | $47.02 | $43.75 | 2,260 |
2017-07-21 | $46.42 | $47.60 | $46.38 | $47.60 | $44.30 | 8,695 |
2017-07-20 | $46.76 | $47.01 | $46.45 | $46.89 | $43.64 | 6,331 |
2017-07-19 | $45.93 | $45.98 | $45.93 | $45.97 | $42.78 | 865 |
2017-07-18 | $45.25 | $45.77 | $45.25 | $45.62 | $42.45 | 2,251 |
2017-07-17 | $45.37 | $45.37 | $45.01 | $45.20 | $42.06 | 1,392 |
2017-07-14 | $45.30 | $45.30 | $45.03 | $45.17 | $42.03 | 850 |
2017-07-13 | $44.87 | $44.93 | $44.53 | $44.90 | $41.78 | 2,724 |
2017-07-12 | $44.67 | $45.03 | $44.67 | $45.03 | $41.90 | 1,680 |
2017-07-11 | $44.10 | $44.12 | $44.10 | $44.12 | $41.06 | 556 |
2017-07-10 | $44.52 | $44.80 | $44.44 | $44.56 | $41.47 | 2,617 |
2017-07-07 | $44.51 | $44.51 | $44.37 | $44.37 | $41.29 | 436 |
2017-07-06 | $44.71 | $44.71 | $43.98 | $43.98 | $40.93 | 9,942 |
2017-07-05 | $44.62 | $44.65 | $44.05 | $44.36 | $41.28 | 27,450 |
2017-07-03 | $44.93 | $45.09 | $44.71 | $44.71 | $41.61 | 4,432 |
2017-06-30 | $45.34 | $45.48 | $44.91 | $44.91 | $41.79 | 53,388 |
2017-06-29 | $45.91 | $45.91 | $45.06 | $45.25 | $42.11 | 1,215 |
2017-06-28 | $47.02 | $47.02 | $46.53 | $46.90 | $43.64 | 2,270 |
2017-06-27 | $47.68 | $47.68 | $47.05 | $47.13 | $43.86 | 4,785 |
2017-06-26 | $48.50 | $48.63 | $48.34 | $48.38 | $45.02 | 1,124 |
2017-06-23 | $47.94 | $47.94 | $47.94 | $47.94 | $44.61 | 216 |
2017-06-22 | $48.00 | $48.22 | $47.94 | $47.94 | $44.61 | 2,886 |
2017-06-21 | $49.89 | $49.89 | $47.83 | $47.83 | $44.51 | 1,070 |
2017-06-20 | $48.78 | $49.10 | $48.76 | $48.76 | $45.21 | 1,133 |
2017-06-19 | $49.19 | $49.19 | $48.81 | $48.88 | $45.33 | 1,706 |
2017-06-16 | $49.48 | $49.48 | $48.89 | $48.89 | $45.33 | 687 |
2017-06-15 | $48.31 | $48.73 | $48.31 | $48.56 | $45.03 | 608 |
2017-06-14 | $48.07 | $48.50 | $48.07 | $48.21 | $44.70 | 1,553 |
2017-06-13 | $48.12 | $48.12 | $47.79 | $47.94 | $44.45 | 783 |
2017-06-12 | $48.50 | $48.50 | $47.46 | $47.70 | $44.23 | 1,911 |
2017-06-09 | $47.53 | $48.05 | $47.20 | $48.05 | $44.56 | 4,490 |
2017-06-08 | $48.56 | $48.56 | $47.05 | $47.42 | $43.97 | 2,544 |
2017-06-07 | $48.40 | $48.92 | $48.30 | $48.76 | $45.21 | 1,574 |
2017-06-06 | $48.71 | $48.71 | $48.20 | $48.30 | $44.79 | 2,210 |
2017-06-05 | $48.70 | $48.82 | $48.50 | $48.50 | $44.97 | 3,729 |
2017-06-02 | $48.57 | $48.57 | $48.57 | $48.57 | $45.04 | 359 |
2017-06-01 | $48.62 | $48.62 | $47.90 | $48.57 | $45.04 | 14,301 |
2017-05-31 | $47.53 | $48.70 | $47.53 | $48.56 | $45.03 | 18,968 |
2017-05-30 | $47.36 | $47.83 | $47.25 | $47.62 | $44.16 | 1,170 |
2017-05-26 | $47.09 | $47.09 | $47.09 | $47.09 | $43.67 | 166 |
2017-05-25 | $46.44 | $47.10 | $46.44 | $47.09 | $43.67 | 2,238 |
2017-05-24 | $46.07 | $46.07 | $46.07 | $46.07 | $42.72 | 379 |
2017-05-23 | $46.00 | $46.40 | $45.75 | $45.75 | $42.42 | 2,310 |
2017-05-22 | $45.02 | $45.24 | $45.02 | $45.24 | $41.95 | 962 |
2017-05-19 | $44.55 | $44.55 | $44.55 | $44.55 | $41.31 | 173 |
2017-05-18 | $44.30 | $44.79 | $44.30 | $44.55 | $41.31 | 707 |
2017-05-17 | $44.30 | $44.30 | $44.30 | $44.30 | $41.08 | 69 |
2017-05-16 | $44.45 | $44.45 | $44.30 | $44.30 | $41.08 | 811 |
2017-05-15 | $44.60 | $44.60 | $44.37 | $44.37 | $41.14 | 555 |
2017-05-12 | $44.28 | $44.61 | $44.28 | $44.61 | $41.37 | 313 |
2017-05-11 | $43.77 | $43.77 | $43.77 | $43.77 | $40.59 | 398 |
2017-05-10 | $43.77 | $43.77 | $43.77 | $43.77 | $40.59 | 354 |
2017-05-09 | $43.60 | $43.60 | $43.60 | $43.60 | $40.43 | 758 |
2017-05-08 | $44.53 | $44.53 | $44.43 | $44.43 | $41.20 | 449 |
2017-05-05 | $43.24 | $43.24 | $43.24 | $43.24 | $40.10 | 92 |
2017-05-04 | $43.24 | $43.24 | $43.24 | $43.24 | $40.10 | 4 |
2017-05-03 | $43.77 | $43.77 | $43.76 | $43.76 | $40.58 | 602 |
2017-05-02 | $43.69 | $43.69 | $43.69 | $43.69 | $40.52 | 121 |
2017-05-01 | $43.72 | $43.80 | $43.69 | $43.69 | $40.52 | 1,691 |
2017-04-28 | $44.68 | $44.68 | $44.08 | $44.08 | $40.87 | 1,434 |
2017-04-27 | $45.13 | $45.13 | $44.61 | $44.83 | $41.57 | 756 |
2017-04-26 | $44.48 | $45.10 | $44.47 | $45.10 | $41.82 | 3,602 |
2017-04-25 | $44.69 | $44.69 | $44.69 | $44.69 | $41.44 | 521 |
2017-04-24 | $44.38 | $44.65 | $44.38 | $44.65 | $41.40 | 2,334 |
2017-04-21 | $44.50 | $44.50 | $44.50 | $44.50 | $41.26 | 432 |
2017-04-20 | $45.24 | $45.24 | $43.55 | $43.55 | $40.38 | 1,103 |
2017-04-19 | $46.14 | $46.14 | $44.33 | $44.74 | $41.49 | 3,500 |
2017-04-18 | $45.73 | $45.73 | $44.75 | $45.12 | $41.84 | 2,319 |
2017-04-17 | $45.55 | $45.55 | $44.53 | $44.53 | $41.30 | 1,941 |
2017-04-13 | $46.18 | $46.18 | $44.24 | $44.24 | $41.02 | 926 |
2017-04-12 | $44.23 | $45.01 | $44.23 | $44.66 | $41.41 | 2,966 |
2017-04-11 | $44.20 | $44.51 | $44.12 | $44.13 | $40.92 | 1,900 |
2017-04-10 | $44.35 | $44.45 | $43.90 | $44.19 | $40.98 | 6,495 |
2017-04-07 | $45.72 | $45.72 | $44.14 | $44.14 | $40.93 | 1,936 |
2017-04-06 | $44.11 | $44.50 | $44.11 | $44.50 | $41.26 | 544 |
2017-04-05 | $44.32 | $44.32 | $44.32 | $44.32 | $41.10 | 263 |
2017-04-04 | $43.80 | $44.11 | $43.80 | $44.11 | $40.90 | 784 |
2017-04-03 | $43.31 | $44.04 | $43.25 | $43.70 | $40.52 | 17,876 |
2017-03-31 | $43.55 | $44.20 | $43.55 | $43.73 | $40.55 | 7,509 |
2017-03-30 | $44.17 | $44.17 | $44.17 | $44.17 | $40.96 | 122 |
2017-03-29 | $44.12 | $44.19 | $44.01 | $44.17 | $40.96 | 1,019 |
2017-03-28 | $44.70 | $44.70 | $44.00 | $44.50 | $41.26 | 1,361 |
2017-03-27 | $45.00 | $45.07 | $44.04 | $44.58 | $41.34 | 8,160 |
2017-03-24 | $44.63 | $44.96 | $44.63 | $44.96 | $41.69 | 659 |
2017-03-23 | $44.61 | $45.16 | $44.61 | $44.84 | $41.58 | 4,868 |
2017-03-22 | $45.45 | $45.45 | $44.45 | $44.75 | $41.50 | 7,562 |
2017-03-21 | $43.20 | $44.71 | $43.20 | $44.71 | $41.33 | 1,571 |
2017-03-20 | $44.30 | $44.30 | $43.04 | $43.10 | $39.84 | 4,159 |
2017-03-17 | $43.60 | $44.30 | $43.60 | $44.30 | $40.95 | 2,271 |
2017-03-16 | $43.35 | $43.35 | $43.29 | $43.29 | $40.02 | 676 |
2017-03-15 | $44.08 | $44.61 | $43.38 | $44.53 | $41.16 | 1,841 |
2017-03-14 | $42.52 | $42.74 | $42.52 | $42.74 | $39.51 | 604 |
2017-03-13 | $42.92 | $42.92 | $42.53 | $42.91 | $39.67 | 1,114 |
2017-03-10 | $42.30 | $42.76 | $42.30 | $42.67 | $39.45 | 1,763 |
2017-03-09 | $42.49 | $42.69 | $42.03 | $42.19 | $39.00 | 1,513 |
2017-03-08 | $43.43 | $43.43 | $42.09 | $42.35 | $39.15 | 9,033 |
2017-03-07 | $43.37 | $43.37 | $43.37 | $43.37 | $40.09 | 223 |
2017-03-06 | $43.31 | $43.93 | $43.31 | $43.43 | $40.15 | 4,072 |
2017-03-03 | $43.85 | $43.85 | $43.50 | $43.50 | $40.21 | 2,707 |
2017-03-02 | $43.98 | $44.27 | $43.98 | $44.04 | $40.71 | 3,414 |
2017-03-01 | $43.35 | $44.20 | $43.04 | $43.46 | $40.18 | 16,607 |
2017-02-28 | $43.80 | $44.61 | $43.74 | $44.46 | $41.10 | 27,314 |
2017-02-27 | $43.60 | $43.80 | $43.22 | $43.65 | $40.35 | 38,987 |
2017-02-24 | $43.25 | $43.72 | $43.22 | $43.60 | $40.31 | 7,774 |
2017-02-23 | $42.44 | $42.73 | $41.98 | $42.60 | $39.38 | 1,892 |
2017-02-22 | $41.04 | $41.43 | $41.04 | $41.41 | $38.28 | 691 |
2017-02-21 | $40.17 | $40.17 | $40.17 | $40.17 | $37.14 | 284 |
2017-02-17 | $40.89 | $40.93 | $40.16 | $40.16 | $37.13 | 1,434 |
2017-02-16 | $40.31 | $40.50 | $40.04 | $40.50 | $37.44 | 860 |
2017-02-15 | $39.06 | $39.41 | $39.06 | $39.41 | $36.43 | 466 |
2017-02-14 | $40.36 | $40.36 | $39.61 | $39.83 | $36.82 | 2,796 |
2017-02-13 | $40.37 | $40.50 | $40.29 | $40.36 | $37.31 | 2,305 |
2017-02-10 | $39.51 | $40.23 | $39.51 | $40.23 | $37.19 | 954 |
2017-02-09 | $39.41 | $39.75 | $39.41 | $39.75 | $36.75 | 442 |
2017-02-08 | $40.40 | $40.40 | $40.36 | $40.36 | $37.31 | 563 |
2017-02-07 | $39.34 | $39.58 | $39.34 | $39.58 | $36.59 | 1,563 |
2017-02-06 | $39.90 | $39.90 | $39.37 | $39.37 | $36.40 | 2,171 |
2017-02-03 | $39.80 | $39.98 | $39.69 | $39.74 | $36.74 | 1,252 |
2017-02-02 | $38.66 | $39.30 | $38.65 | $39.30 | $36.33 | 7,211 |
2017-02-01 | $39.41 | $39.79 | $38.76 | $38.77 | $35.84 | 47,216 |
2017-01-31 | $38.99 | $39.99 | $38.99 | $39.99 | $36.97 | 54,485 |
2017-01-30 | $38.84 | $38.84 | $38.30 | $38.69 | $35.77 | 2,816 |
2017-01-27 | $38.79 | $38.79 | $38.65 | $38.67 | $35.75 | 1,123 |
2017-01-26 | $38.89 | $39.17 | $38.55 | $38.55 | $35.64 | 2,494 |
2017-01-25 | $38.55 | $38.90 | $38.55 | $38.66 | $35.74 | 6,015 |
2017-01-24 | $39.04 | $39.04 | $38.77 | $38.77 | $35.84 | 753 |
2017-01-23 | $39.27 | $39.27 | $39.27 | $39.27 | $36.30 | 196 |
2017-01-20 | $39.36 | $39.38 | $38.95 | $39.27 | $36.30 | 1,528 |
2017-01-19 | $39.71 | $39.71 | $38.82 | $38.86 | $35.92 | 2,602 |
2017-01-18 | $39.95 | $40.13 | $39.85 | $39.85 | $36.84 | 1,851 |
2017-01-17 | $39.48 | $40.05 | $39.48 | $39.58 | $36.59 | 1,509 |
2017-01-13 | $38.92 | $38.92 | $38.92 | $38.92 | $35.98 | 663 |
2017-01-12 | $39.20 | $39.20 | $38.81 | $38.92 | $35.98 | 1,395 |
2017-01-11 | $38.36 | $38.55 | $38.36 | $38.55 | $35.64 | 1,023 |
2017-01-10 | $38.45 | $38.45 | $38.00 | $38.23 | $35.34 | 3,542 |
2017-01-09 | $39.20 | $39.20 | $38.41 | $38.51 | $35.60 | 1,046 |
2017-01-06 | $38.82 | $39.77 | $38.82 | $39.77 | $36.77 | 1,907 |
2017-01-05 | $39.36 | $39.52 | $39.21 | $39.21 | $36.25 | 1,380 |
2017-01-04 | $38.80 | $39.60 | $38.80 | $38.88 | $35.94 | 1,313 |
2017-01-03 | $38.87 | $39.17 | $38.80 | $38.80 | $35.87 | 3,085 |
2016-12-30 | $39.34 | $39.50 | $38.91 | $38.98 | $36.04 | 2,525 |
2016-12-29 | $39.49 | $39.78 | $39.49 | $39.58 | $36.59 | 1,072 |
2016-12-28 | $38.80 | $38.86 | $38.48 | $38.48 | $35.57 | 2,314 |
2016-12-27 | $39.08 | $39.08 | $38.98 | $39.04 | $36.09 | 5,962 |
2016-12-23 | $39.03 | $39.48 | $39.03 | $39.19 | $36.23 | 1,266 |
2016-12-22 | $39.27 | $39.27 | $39.27 | $39.27 | $36.31 | 347 |
2016-12-21 | $39.16 | $39.42 | $39.16 | $39.30 | $36.33 | 1,860 |
2016-12-20 | $39.79 | $39.79 | $39.39 | $39.39 | $36.25 | 1,805 |
2016-12-19 | $39.01 | $39.52 | $39.00 | $39.18 | $36.05 | 4,591 |
2016-12-16 | $38.75 | $39.48 | $38.68 | $38.98 | $35.87 | 6,057 |
2016-12-15 | $37.65 | $38.49 | $37.65 | $38.30 | $35.24 | 1,679 |
2016-12-14 | $39.24 | $39.61 | $37.99 | $37.99 | $34.96 | 9,341 |
2016-12-13 | $38.89 | $39.31 | $38.89 | $39.18 | $36.05 | 3,723 |
2016-12-12 | $37.95 | $38.82 | $37.95 | $38.49 | $35.41 | 5,206 |
2016-12-09 | $37.57 | $37.95 | $37.57 | $37.95 | $34.92 | 891 |
2016-12-08 | $36.68 | $37.31 | $36.63 | $36.95 | $34.00 | 6,313 |
2016-12-07 | $36.20 | $37.16 | $36.20 | $37.16 | $34.19 | 11,396 |
2016-12-06 | $36.18 | $36.22 | $35.91 | $36.04 | $33.16 | 3,412 |
2016-12-05 | $35.53 | $36.31 | $35.11 | $36.31 | $33.41 | 6,249 |
2016-12-02 | $35.70 | $36.20 | $35.64 | $35.98 | $33.11 | 2,796 |
2016-12-01 | $35.77 | $35.82 | $35.09 | $35.13 | $32.33 | 7,317 |
2016-11-30 | $37.77 | $37.77 | $36.22 | $36.67 | $33.74 | 96,741 |
2016-11-29 | $38.70 | $38.70 | $38.40 | $38.50 | $35.42 | 433 |
2016-11-28 | $37.00 | $38.24 | $37.00 | $38.22 | $35.17 | 7,742 |
2016-11-25 | $36.38 | $36.38 | $36.38 | $36.38 | $33.48 | 316 |
2016-11-23 | $35.84 | $35.84 | $35.84 | $35.84 | $32.98 | 477 |
2016-11-22 | $36.30 | $36.62 | $36.06 | $36.42 | $33.51 | 4,955 |
2016-11-21 | $35.87 | $36.09 | $35.87 | $36.09 | $33.21 | 6,737 |
2016-11-18 | $35.66 | $35.66 | $35.22 | $35.35 | $32.53 | 1,946 |
2016-11-17 | $35.66 | $35.85 | $35.60 | $35.70 | $32.85 | 3,582 |
2016-11-16 | $36.16 | $36.17 | $35.28 | $35.28 | $32.46 | 1,798 |
2016-11-15 | $35.47 | $36.36 | $35.47 | $36.18 | $33.29 | 2,204 |
2016-11-14 | $34.80 | $34.82 | $34.10 | $34.65 | $31.88 | 15,048 |
2016-11-11 | $34.83 | $35.50 | $34.73 | $35.16 | $32.35 | 10,803 |
2016-11-10 | $37.50 | $37.50 | $34.22 | $34.97 | $32.18 | 26,029 |
2016-11-09 | $35.98 | $37.63 | $35.70 | $37.05 | $34.09 | 10,188 |
2016-11-08 | $38.81 | $39.93 | $38.81 | $39.31 | $36.17 | 13,056 |
2016-11-07 | $37.87 | $38.73 | $37.70 | $38.73 | $35.64 | 3,737 |
2016-11-04 | $38.27 | $38.36 | $37.69 | $37.69 | $34.68 | 7,322 |
2016-11-03 | $37.40 | $38.04 | $37.28 | $37.59 | $34.59 | 14,863 |
2016-11-02 | $37.08 | $37.56 | $36.97 | $37.31 | $34.33 | 11,701 |
2016-11-01 | $40.16 | $40.16 | $38.28 | $38.32 | $35.26 | 17,802 |
2016-10-31 | $38.72 | $40.25 | $38.53 | $40.17 | $36.96 | 8,251 |
2016-10-28 | $37.97 | $38.41 | $37.97 | $38.29 | $35.23 | 1,886 |
2016-10-27 | $37.83 | $38.57 | $37.75 | $38.12 | $35.08 | 8,335 |
2016-10-26 | $38.38 | $38.61 | $38.26 | $38.53 | $35.45 | 11,263 |
2016-10-25 | $38.39 | $38.45 | $37.98 | $38.44 | $35.37 | 24,015 |
2016-10-24 | $37.76 | $37.96 | $37.71 | $37.93 | $34.90 | 26,129 |
2016-10-21 | $37.76 | $37.92 | $37.59 | $37.77 | $34.75 | 17,980 |
2016-10-20 | $38.73 | $38.73 | $38.09 | $38.09 | $35.05 | 40,896 |
2016-10-19 | $38.21 | $38.48 | $38.21 | $38.40 | $35.33 | 798 |
2016-10-18 | $38.00 | $38.50 | $37.57 | $38.34 | $35.28 | 18,710 |
2016-10-17 | $37.66 | $38.02 | $37.60 | $37.86 | $34.84 | 18,842 |
2016-10-14 | $37.40 | $37.81 | $37.35 | $37.35 | $34.37 | 5,039 |
2016-10-13 | $36.40 | $38.29 | $36.40 | $38.05 | $35.01 | 13,079 |
2016-10-12 | $36.63 | $37.06 | $36.50 | $36.75 | $33.82 | 72,950 |
2016-10-11 | $37.38 | $37.38 | $36.01 | $36.02 | $33.14 | 23,853 |
2016-10-10 | $36.35 | $37.20 | $36.35 | $37.15 | $34.18 | 44,784 |
2016-10-07 | $36.86 | $37.20 | $36.47 | $36.47 | $33.56 | 7,677 |
2016-10-06 | $36.50 | $36.71 | $36.25 | $36.71 | $33.78 | 1,137 |
2016-10-05 | $36.58 | $37.12 | $36.53 | $36.90 | $33.96 | 8,066 |
2016-10-04 | $37.84 | $37.90 | $36.54 | $36.62 | $33.70 | 10,375 |
2016-10-03 | $39.00 | $39.01 | $38.55 | $38.64 | $35.55 | 3,024 |
2016-09-30 | $40.22 | $40.22 | $39.24 | $39.73 | $36.56 | 7,502 |
2016-09-29 | $39.61 | $39.65 | $39.61 | $39.65 | $36.48 | 485 |
2016-09-28 | $41.50 | $41.50 | $40.59 | $40.84 | $37.58 | 1,500 |
2016-09-27 | $42.11 | $42.11 | $41.28 | $41.28 | $37.98 | 2,914 |
2016-09-26 | $42.77 | $42.77 | $42.22 | $42.33 | $38.95 | 1,925 |
2016-09-23 | $42.65 | $43.08 | $42.35 | $42.70 | $39.29 | 1,050 |
2016-09-22 | $42.37 | $42.81 | $42.25 | $42.79 | $39.38 | 9,892 |
2016-09-21 | $41.58 | $41.85 | $41.58 | $41.85 | $38.51 | 1,290 |
2016-09-20 | $40.77 | $41.47 | $40.77 | $41.01 | $37.60 | 1,521 |
2016-09-19 | $40.41 | $40.72 | $40.30 | $40.72 | $37.33 | 1,140 |
2016-09-16 | $39.34 | $39.95 | $39.34 | $39.86 | $36.54 | 859 |
2016-09-15 | $38.94 | $38.94 | $38.88 | $38.88 | $35.64 | 524 |
2016-09-14 | $38.48 | $38.91 | $38.48 | $38.55 | $35.34 | 2,564 |
2016-09-13 | $38.52 | $38.52 | $38.30 | $38.30 | $35.11 | 674 |
2016-09-12 | $39.37 | $39.69 | $38.47 | $39.53 | $36.24 | 2,826 |
2016-09-09 | $40.50 | $40.50 | $38.44 | $38.61 | $35.40 | 12,128 |
2016-09-08 | $41.00 | $41.39 | $41.00 | $41.12 | $37.70 | 1,992 |
2016-09-07 | $40.76 | $41.31 | $40.76 | $41.17 | $37.74 | 2,061 |
2016-09-06 | $40.11 | $41.14 | $40.11 | $40.95 | $37.54 | 4,823 |
2016-09-02 | $39.02 | $40.08 | $39.02 | $40.08 | $36.74 | 2,059 |
2016-09-01 | $39.12 | $39.31 | $38.87 | $39.31 | $36.04 | 3,023 |
2016-08-31 | $39.18 | $39.35 | $38.96 | $39.30 | $36.03 | 2,267 |
2016-08-30 | $39.66 | $39.66 | $39.08 | $39.34 | $36.07 | 916 |
2016-08-29 | $40.05 | $40.05 | $39.74 | $39.74 | $36.43 | 1,080 |
2016-08-26 | $40.53 | $40.53 | $39.28 | $39.39 | $36.11 | 3,800 |
2016-08-25 | $40.95 | $41.27 | $40.84 | $41.14 | $37.72 | 4,624 |
2016-08-24 | $40.77 | $41.12 | $40.45 | $41.12 | $37.70 | 2,986 |
2016-08-23 | $41.40 | $41.74 | $41.10 | $41.10 | $37.68 | 7,022 |
2016-08-22 | $41.25 | $41.53 | $41.24 | $41.33 | $37.89 | 4,065 |
2016-08-19 | $42.20 | $42.21 | $40.68 | $40.95 | $37.54 | 5,170 |
2016-08-18 | $41.60 | $41.98 | $41.60 | $41.98 | $38.49 | 3,702 |
2016-08-17 | $39.90 | $41.25 | $39.15 | $41.20 | $37.77 | 11,448 |
2016-08-16 | $40.80 | $40.80 | $40.00 | $40.14 | $36.80 | 9,936 |
2016-08-15 | $42.14 | $42.14 | $40.89 | $40.89 | $37.49 | 3,900 |
2016-08-12 | $42.73 | $42.88 | $42.19 | $42.34 | $38.82 | 3,670 |
2016-08-11 | $41.95 | $42.24 | $41.65 | $42.24 | $38.72 | 9,203 |
2016-08-10 | $41.84 | $41.96 | $41.56 | $41.71 | $38.24 | 4,384 |
2016-08-09 | $41.75 | $42.25 | $41.75 | $41.83 | $38.35 | 1,600 |
2016-08-08 | $41.73 | $42.41 | $40.91 | $41.74 | $38.27 | 8,099 |
2016-08-05 | $43.04 | $43.04 | $41.82 | $42.16 | $38.65 | 16,966 |
2016-08-04 | $43.60 | $43.60 | $43.01 | $43.16 | $39.57 | 1,038 |
2016-08-03 | $43.38 | $43.78 | $42.79 | $43.04 | $39.46 | 1,613 |
2016-08-02 | $43.27 | $43.81 | $43.27 | $43.74 | $40.10 | 2,752 |
2016-08-01 | $45.35 | $45.35 | $43.81 | $44.11 | $40.44 | 23,567 |
2016-07-29 | $43.90 | $44.63 | $43.90 | $44.13 | $40.46 | 7,421 |
2016-07-28 | $42.94 | $44.10 | $42.94 | $43.62 | $39.99 | 7,923 |
2016-07-27 | $44.00 | $44.00 | $42.76 | $43.31 | $39.71 | 16,483 |
2016-07-26 | $45.45 | $45.45 | $44.11 | $44.69 | $40.97 | 4,374 |
2016-07-25 | $45.30 | $45.30 | $44.93 | $45.13 | $41.37 | 2,466 |
2016-07-22 | $133.45 | $136.83 | $133.45 | $135.88 | $41.52 | 7,392 |
2016-07-21 | $133.01 | $133.01 | $133.01 | $133.01 | $40.65 | 945 |
2016-07-20 | $132.13 | $132.13 | $131.42 | $131.42 | $40.16 | 42,498 |
2016-07-19 | $134.28 | $134.28 | $132.90 | $132.90 | $40.61 | 42,789 |
2016-07-18 | $131.38 | $133.80 | $131.38 | $133.68 | $40.85 | 5,274 |
2016-07-15 | $132.25 | $132.30 | $131.75 | $132.20 | $40.40 | 7,794 |
2016-07-14 | $132.97 | $132.97 | $132.25 | $132.25 | $40.41 | 2,763 |
2016-07-13 | $132.60 | $133.06 | $132.55 | $132.97 | $40.63 | 5,373 |
2016-07-12 | $137.33 | $137.33 | $132.07 | $132.94 | $40.62 | 15,501 |
2016-07-11 | $130.25 | $135.72 | $130.25 | $134.77 | $41.19 | 11,844 |
2016-07-08 | $130.59 | $133.43 | $130.59 | $133.43 | $40.77 | 3,987 |
2016-07-07 | $134.10 | $135.16 | $133.01 | $133.66 | $40.84 | 14,205 |
2016-07-06 | $137.01 | $138.46 | $136.71 | $138.45 | $42.31 | 4,836 |
2016-07-05 | $138.53 | $138.53 | $135.80 | $137.99 | $42.17 | 17,337 |
2016-07-01 | $138.63 | $138.63 | $132.69 | $135.25 | $41.33 | 26,352 |
2016-06-30 | $132.50 | $135.42 | $131.55 | $135.42 | $41.38 | 12,132 |
2016-06-29 | $130.00 | $131.96 | $129.00 | $130.63 | $39.92 | 12,801 |
2016-06-28 | $132.20 | $132.20 | $126.60 | $128.90 | $39.39 | 8,349 |
2016-06-27 | $124.75 | $128.57 | $124.75 | $128.33 | $39.22 | 10,149 |
2016-06-24 | $122.72 | $125.60 | $122.72 | $125.60 | $38.38 | 3,261 |
2016-06-23 | $125.60 | $125.60 | $123.30 | $124.62 | $38.08 | 6,999 |
2016-06-22 | $124.04 | $125.02 | $123.93 | $124.29 | $37.98 | 4,116 |
2016-06-21 | $125.15 | $125.15 | $125.15 | $125.15 | $38.11 | 411 |
2016-06-20 | $127.00 | $127.00 | $125.15 | $125.15 | $38.11 | 2,781 |
2016-06-17 | $125.70 | $126.65 | $125.70 | $126.65 | $38.57 | 2,151 |
2016-06-16 | $123.83 | $125.00 | $123.83 | $125.00 | $38.07 | 2,007 |
2016-06-15 | $124.85 | $124.89 | $123.48 | $124.89 | $38.03 | 6,609 |
2016-06-14 | $125.40 | $125.40 | $125.40 | $125.40 | $38.19 | 756 |
2016-06-13 | $125.77 | $125.92 | $125.34 | $125.92 | $38.35 | 5,298 |
2016-06-10 | $126.17 | $126.17 | $124.90 | $124.90 | $38.04 | 2,685 |
2016-06-09 | $124.45 | $124.45 | $124.45 | $124.45 | $37.90 | 1,788 |
2016-06-08 | $124.47 | $124.47 | $123.00 | $123.40 | $37.58 | 2,535 |
2016-06-07 | $123.13 | $123.86 | $123.13 | $123.86 | $37.72 | 4,122 |
2016-06-06 | $123.50 | $123.50 | $122.59 | $122.59 | $37.33 | 2,472 |
2016-06-03 | $121.00 | $123.86 | $121.00 | $122.80 | $37.40 | 7,728 |
2016-06-02 | $119.84 | $119.84 | $118.20 | $118.20 | $36.00 | 2,286 |
2016-06-01 | $119.16 | $119.43 | $118.16 | $119.43 | $36.37 | 11,202 |
2016-05-31 | $116.94 | $118.20 | $116.75 | $117.53 | $35.79 | 8,415 |
2016-05-27 | $116.50 | $116.50 | $115.45 | $115.45 | $35.16 | 1,221 |
2016-05-26 | $114.98 | $115.86 | $114.98 | $115.45 | $35.16 | 2,742 |
2016-05-25 | $114.98 | $114.98 | $112.48 | $113.10 | $34.44 | 2,502 |
2016-05-24 | $113.60 | $113.82 | $112.55 | $113.82 | $34.66 | 6,990 |
2016-05-23 | $112.94 | $113.06 | $112.17 | $112.42 | $34.24 | 5,166 |
2016-05-20 | $112.50 | $113.68 | $112.50 | $113.61 | $34.60 | 2,529 |
2016-05-19 | $110.32 | $113.61 | $110.32 | $113.61 | $34.60 | 3,930 |
2016-05-18 | $113.46 | $114.58 | $111.10 | $111.37 | $33.92 | 11,655 |
2016-05-17 | $118.38 | $118.38 | $114.13 | $114.72 | $34.94 | 5,442 |
2016-05-16 | $120.08 | $120.08 | $118.06 | $119.05 | $36.26 | 3,777 |
2016-05-13 | $121.82 | $121.82 | $118.72 | $120.10 | $36.57 | 2,721 |
2016-05-12 | $118.95 | $120.96 | $118.95 | $120.06 | $36.56 | 7,308 |
2016-05-11 | $118.49 | $118.56 | $117.95 | $118.56 | $36.11 | 9,318 |
2016-05-10 | $119.00 | $119.00 | $117.73 | $117.73 | $35.85 | 4,671 |
2016-05-09 | $117.79 | $117.99 | $117.30 | $117.96 | $35.92 | 9,708 |
2016-05-06 | $116.00 | $116.20 | $114.80 | $116.20 | $35.39 | 5,442 |
2016-05-05 | $119.00 | $120.00 | $117.44 | $117.44 | $35.76 | 7,164 |
2016-05-04 | $117.80 | $119.81 | $117.80 | $119.81 | $36.49 | 12,315 |
2016-05-03 | $116.96 | $116.96 | $114.71 | $115.86 | $35.28 | 4,491 |
2016-05-02 | $113.16 | $117.58 | $113.16 | $117.01 | $35.63 | 50,130 |
2016-04-29 | $112.50 | $114.05 | $111.85 | $113.23 | $34.48 | 10,416 |
2016-04-28 | $112.15 | $112.80 | $112.15 | $112.35 | $34.21 | 14,730 |
2016-04-27 | $109.85 | $109.85 | $109.85 | $109.85 | $33.45 | 213 |
2016-04-26 | $110.00 | $110.00 | $109.85 | $109.85 | $33.45 | 1,878 |
2016-04-25 | $109.70 | $109.70 | $109.70 | $109.70 | $33.41 | 2,973 |
2016-04-22 | $108.80 | $109.64 | $108.19 | $108.19 | $32.95 | 6,183 |
2016-04-21 | $112.10 | $112.10 | $107.23 | $108.15 | $32.94 | 15,660 |
2016-04-20 | $114.10 | $114.10 | $114.10 | $114.10 | $34.75 | 1,602 |
2016-04-19 | $117.35 | $117.35 | $117.35 | $117.35 | $35.74 | 468 |
2016-04-18 | $116.01 | $117.80 | $116.00 | $117.35 | $35.74 | 4,665 |
2016-04-15 | $116.45 | $117.46 | $116.39 | $117.00 | $35.63 | 34,863 |
2016-04-14 | $114.67 | $115.90 | $114.67 | $115.90 | $35.30 | 6,849 |
2016-04-13 | $116.21 | $116.21 | $115.15 | $115.25 | $35.10 | 6,144 |
2016-04-12 | $116.71 | $116.71 | $116.71 | $116.71 | $35.54 | 2,184 |
2016-04-11 | $118.78 | $118.78 | $116.00 | $116.00 | $35.33 | 3,750 |
2016-04-08 | $117.25 | $117.25 | $116.00 | $116.00 | $35.33 | 1,716 |
2016-04-07 | $115.45 | $116.53 | $115.45 | $116.53 | $35.49 | 7,896 |
2016-04-06 | $114.47 | $115.10 | $114.03 | $115.10 | $35.05 | 7,248 |
2016-04-05 | $119.48 | $119.48 | $115.56 | $116.00 | $35.33 | 9,426 |
2016-04-04 | $120.54 | $121.00 | $119.20 | $119.50 | $36.39 | 25,047 |
2016-04-01 | $119.93 | $121.93 | $118.10 | $121.06 | $36.87 | 26,946 |
2016-03-31 | $118.78 | $120.03 | $117.72 | $119.80 | $36.48 | 9,132 |
2016-03-30 | $118.07 | $119.53 | $118.07 | $119.02 | $36.25 | 9,294 |
2016-03-29 | $116.88 | $118.92 | $116.88 | $118.04 | $35.95 | 3,927 |
2016-03-28 | $117.24 | $117.24 | $115.07 | $115.30 | $35.11 | 1,884 |
2016-03-24 | $114.65 | $116.38 | $114.65 | $116.06 | $35.34 | 4,692 |
2016-03-23 | $114.50 | $116.60 | $114.50 | $115.79 | $35.26 | 4,131 |
2016-03-22 | $115.58 | $115.58 | $115.58 | $115.58 | $35.03 | 867 |
2016-03-21 | $117.04 | $117.04 | $114.64 | $115.56 | $35.03 | 8,844 |
2016-03-18 | $115.46 | $117.94 | $115.46 | $116.16 | $35.21 | 2,223 |
2016-03-17 | $114.05 | $117.70 | $114.05 | $117.07 | $35.49 | 10,815 |
2016-03-16 | $112.28 | $114.00 | $112.28 | $113.95 | $34.54 | 13,023 |
2016-03-15 | $112.89 | $112.89 | $112.50 | $112.50 | $34.10 | 2,730 |
2016-03-14 | $113.46 | $113.46 | $110.94 | $112.51 | $34.10 | 13,896 |
2016-03-11 | $112.60 | $113.50 | $111.61 | $111.61 | $33.83 | 3,318 |
2016-03-10 | $111.91 | $111.91 | $110.66 | $110.66 | $33.54 | 2,163 |
2016-03-09 | $110.46 | $111.91 | $110.46 | $111.91 | $33.92 | 2,433 |
2016-03-08 | $110.66 | $110.67 | $109.26 | $109.26 | $33.12 | 6,990 |
2016-03-07 | $106.65 | $108.96 | $106.61 | $108.96 | $33.03 | 5,148 |
2016-03-04 | $105.03 | $108.22 | $103.47 | $107.00 | $32.43 | 9,153 |
2016-03-03 | $101.86 | $104.65 | $101.58 | $104.65 | $31.72 | 6,213 |
2016-03-02 | $100.00 | $103.81 | $99.25 | $103.81 | $31.47 | 10,710 |
2016-03-01 | $102.00 | $102.88 | $101.43 | $101.72 | $30.83 | 7,503 |
2016-02-29 | $102.62 | $105.22 | $102.62 | $103.54 | $31.38 | 13,947 |
2016-02-26 | $104.96 | $105.48 | $102.17 | $102.17 | $30.97 | 9,282 |
2016-02-25 | $107.65 | $107.65 | $107.65 | $107.65 | $32.63 | 2,709 |
2016-02-24 | $106.00 | $106.54 | $105.45 | $105.46 | $31.97 | 3,672 |
2016-02-23 | $105.31 | $105.31 | $105.31 | $105.31 | $31.92 | 1,587 |
2016-02-22 | $104.42 | $105.13 | $104.09 | $104.46 | $31.66 | 15,441 |
2016-02-19 | $102.74 | $103.52 | $102.38 | $102.38 | $31.03 | 30,156 |
2016-02-18 | $103.44 | $104.89 | $103.44 | $103.65 | $31.42 | 5,907 |
2016-02-17 | $100.95 | $101.59 | $100.66 | $100.75 | $30.54 | 6,411 |
2016-02-16 | $100.80 | $101.93 | $100.50 | $100.98 | $30.61 | 6,030 |
2016-02-12 | $101.60 | $101.60 | $99.75 | $100.31 | $30.40 | 5,913 |
2016-02-11 | $102.45 | $103.51 | $100.85 | $100.85 | $30.57 | 11,967 |
2016-02-10 | $103.87 | $105.29 | $102.10 | $104.13 | $31.56 | 69,903 |
2016-02-09 | $105.16 | $105.47 | $103.11 | $105.27 | $31.91 | 7,611 |
2016-02-08 | $102.65 | $105.68 | $102.65 | $103.92 | $31.50 | 15,825 |
2016-02-05 | $104.64 | $105.64 | $102.00 | $105.64 | $32.02 | 9,420 |
2016-02-04 | $105.45 | $105.69 | $103.90 | $104.88 | $31.79 | 8,448 |
2016-02-03 | $103.00 | $104.93 | $103.00 | $104.54 | $31.69 | 12,075 |
2016-02-02 | $100.78 | $102.99 | $100.78 | $102.99 | $31.22 | 7,293 |
2016-02-01 | $100.01 | $102.52 | $100.01 | $102.25 | $30.99 | 109,989 |
2016-01-29 | $97.69 | $99.51 | $97.69 | $98.84 | $29.96 | 4,854 |
2016-01-28 | $94.19 | $95.73 | $94.19 | $95.73 | $29.02 | 22,329 |
2016-01-27 | $93.86 | $93.86 | $93.01 | $93.01 | $28.19 | 2,742 |
2016-01-26 | $92.63 | $92.63 | $92.06 | $92.06 | $27.91 | 852 |
2016-01-25 | $91.50 | $91.50 | $90.46 | $90.46 | $27.42 | 948 |
2016-01-22 | $90.80 | $92.41 | $90.80 | $92.13 | $27.93 | 1,599 |
2016-01-21 | $89.31 | $89.40 | $88.99 | $88.99 | $26.97 | 4,380 |
2016-01-20 | $90.32 | $90.32 | $87.88 | $88.58 | $26.85 | 3,924 |
2016-01-19 | $92.54 | $93.00 | $92.46 | $92.69 | $28.10 | 4,725 |
2016-01-15 | $91.20 | $91.95 | $89.00 | $90.60 | $27.46 | 9,321 |
2016-01-14 | $89.97 | $92.33 | $89.97 | $92.33 | $27.99 | 2,286 |
2016-01-13 | $89.21 | $91.15 | $89.21 | $91.15 | $27.63 | 6,417 |
2016-01-12 | $91.66 | $91.66 | $91.66 | $91.66 | $27.79 | 1,317 |
2016-01-11 | $90.30 | $92.17 | $90.30 | $92.17 | $27.94 | 2,799 |
2016-01-08 | $90.56 | $91.42 | $90.00 | $90.15 | $27.33 | 4,002 |
2016-01-07 | $91.99 | $91.99 | $90.29 | $90.32 | $27.38 | 3,366 |
2016-01-06 | $91.79 | $91.79 | $91.79 | $91.79 | $27.82 | 1,353 |
2016-01-05 | $89.99 | $91.79 | $89.99 | $91.79 | $27.82 | 1,551 |
2016-01-04 | $89.60 | $89.60 | $89.60 | $89.60 | $27.16 | 792 |
2015-12-31 | $92.35 | $92.35 | $89.99 | $92.00 | $27.89 | 3,570 |
2015-12-30 | $93.45 | $93.57 | $93.30 | $93.30 | $28.28 | 8,055 |
2015-12-29 | $92.75 | $94.21 | $92.75 | $94.21 | $28.56 | 7,386 |
2015-12-28 | $91.40 | $91.40 | $91.17 | $91.17 | $27.64 | 6,825 |
2015-12-24 | $92.08 | $92.08 | $91.75 | $91.75 | $27.81 | 1,827 |
2015-12-23 | $90.82 | $91.27 | $90.82 | $91.27 | $27.66 | 4,785 |
2015-12-22 | $87.19 | $88.70 | $87.10 | $88.70 | $26.89 | 5,739 |
2015-12-21 | $90.45 | $90.45 | $87.99 | $88.06 | $26.53 | 13,965 |
2015-12-18 | $90.77 | $90.77 | $87.84 | $89.00 | $26.81 | 4,959 |
2015-12-17 | $89.47 | $90.95 | $89.47 | $90.95 | $27.40 | 7,047 |
2015-12-16 | $88.09 | $89.74 | $88.09 | $89.74 | $27.03 | 5,895 |
2015-12-15 | $83.46 | $84.83 | $83.46 | $84.76 | $25.53 | 6,300 |
2015-12-14 | $82.36 | $83.76 | $82.36 | $83.31 | $25.10 | 5,940 |
2015-12-11 | $83.59 | $84.02 | $83.19 | $83.19 | $25.06 | 5,970 |
2015-12-10 | $86.50 | $86.50 | $84.44 | $84.44 | $25.44 | 3,081 |
2015-12-09 | $87.58 | $87.58 | $86.93 | $86.93 | $26.19 | 1,101 |
2015-12-08 | $86.65 | $86.65 | $86.35 | $86.35 | $26.01 | 1,866 |
2015-12-07 | $86.00 | $86.00 | $86.00 | $86.00 | $25.91 | 216 |
2015-12-04 | $86.10 | $86.10 | $86.00 | $86.00 | $25.91 | 1,785 |
2015-12-03 | $86.75 | $86.75 | $84.51 | $84.51 | $25.46 | 5,136 |
2015-12-02 | $86.45 | $86.96 | $86.45 | $86.86 | $26.17 | 2,721 |
2015-12-01 | $87.97 | $89.49 | $87.97 | $88.71 | $26.72 | 20,370 |
2015-11-30 | $88.68 | $89.14 | $88.32 | $88.32 | $26.61 | 38,334 |
2015-11-27 | $87.65 | $87.65 | $87.65 | $87.65 | $26.40 | 1,347 |
2015-11-25 | $88.65 | $88.65 | $88.65 | $88.65 | $26.71 | 1,596 |
2015-11-24 | $88.65 | $88.65 | $88.65 | $88.65 | $26.71 | 1,017 |
2015-11-23 | $90.79 | $90.79 | $88.65 | $88.65 | $26.71 | 7,881 |
2015-11-20 | $89.65 | $91.00 | $89.31 | $89.31 | $26.90 | 4,554 |
2015-11-19 | $88.41 | $89.31 | $88.41 | $89.31 | $26.90 | 3,363 |
2015-11-18 | $85.14 | $86.28 | $85.14 | $86.28 | $25.99 | 2,217 |
2015-11-17 | $89.83 | $90.20 | $88.42 | $88.42 | $26.64 | 12,546 |
2015-11-16 | $86.45 | $89.66 | $86.45 | $89.00 | $26.81 | 5,829 |
2015-11-13 | $87.41 | $87.42 | $86.79 | $86.88 | $26.17 | 5,484 |
2015-11-12 | $87.86 | $90.00 | $87.42 | $87.42 | $26.34 | 5,637 |
2015-11-11 | $87.36 | $87.36 | $87.36 | $87.36 | $26.32 | 681 |
2015-11-10 | $87.36 | $87.36 | $87.36 | $87.36 | $26.32 | 555 |
2015-11-09 | $84.15 | $86.65 | $84.15 | $85.84 | $25.86 | 161,328 |
2015-11-06 | $92.99 | $92.99 | $85.00 | $85.80 | $25.85 | 28,302 |
2015-11-05 | $93.49 | $93.50 | $92.83 | $93.18 | $28.07 | 6,006 |
2015-11-04 | $93.20 | $93.86 | $93.20 | $93.22 | $28.08 | 2,238 |
2015-11-03 | $92.25 | $92.95 | $91.04 | $92.15 | $27.76 | 4,869 |
2015-11-02 | $92.25 | $92.55 | $90.97 | $92.55 | $27.88 | 23,379 |
2015-10-30 | $90.80 | $92.93 | $90.80 | $92.26 | $27.79 | 18,996 |
2015-10-29 | $91.00 | $91.97 | $91.00 | $91.88 | $27.68 | 23,247 |
2015-10-28 | $94.80 | $94.80 | $90.50 | $90.50 | $27.26 | 3,474 |
2015-10-27 | $93.75 | $94.79 | $93.75 | $94.79 | $28.56 | 2,199 |
2015-10-26 | $95.82 | $95.82 | $93.53 | $94.55 | $28.48 | 6,159 |
2015-10-23 | $100.05 | $100.05 | $96.77 | $96.77 | $29.15 | 2,286 |
2015-10-22 | $97.50 | $98.50 | $97.35 | $98.50 | $29.67 | 3,642 |
2015-10-21 | $104.00 | $104.00 | $97.00 | $97.00 | $29.22 | 6,018 |
2015-10-20 | $96.40 | $97.55 | $95.53 | $97.27 | $29.30 | 23,022 |
2015-10-19 | $96.14 | $96.14 | $95.00 | $95.75 | $28.85 | 91,590 |
2015-10-16 | $95.76 | $97.00 | $95.76 | $96.30 | $29.01 | 10,287 |
2015-10-15 | $92.90 | $95.66 | $92.90 | $95.29 | $28.71 | 4,035 |
2015-10-14 | $93.16 | $93.16 | $93.16 | $93.16 | $28.06 | 735 |
2015-10-13 | $93.09 | $93.16 | $93.09 | $93.16 | $28.06 | 4,449 |
2015-10-12 | $93.97 | $94.22 | $93.97 | $94.06 | $28.34 | 6,477 |
2015-10-09 | $93.84 | $93.84 | $93.00 | $93.00 | $28.02 | 1,116 |
2015-10-08 | $90.91 | $92.14 | $90.91 | $92.13 | $27.75 | 2,892 |
2015-10-07 | $91.10 | $91.10 | $91.10 | $91.10 | $27.44 | 1,104 |
2015-10-06 | $92.01 | $92.01 | $89.83 | $89.84 | $27.06 | 2,931 |
2015-10-05 | $89.40 | $92.12 | $89.40 | $92.00 | $27.72 | 4,320 |
2015-10-02 | $86.64 | $86.64 | $86.64 | $86.64 | $26.10 | 228 |
2015-10-01 | $86.90 | $86.90 | $86.41 | $86.64 | $26.10 | 4,641 |
2015-09-30 | $87.96 | $88.88 | $87.96 | $88.88 | $26.78 | 3,858 |
2015-09-29 | $86.36 | $86.36 | $86.36 | $86.36 | $26.02 | 942 |
2015-09-28 | $88.00 | $88.00 | $86.32 | $86.32 | $26.00 | 4,308 |
2015-09-25 | $85.88 | $88.43 | $85.88 | $88.43 | $26.64 | 2,913 |
2015-09-24 | $84.17 | $85.76 | $84.02 | $85.42 | $25.73 | 13,950 |
2015-09-23 | $84.00 | $84.12 | $84.00 | $84.12 | $25.34 | 2,529 |
2015-09-22 | $84.94 | $85.08 | $84.94 | $85.08 | $25.50 | 942 |
2015-09-21 | $86.86 | $87.01 | $86.23 | $86.23 | $25.84 | 8,748 |
2015-09-18 | $86.08 | $87.70 | $85.34 | $85.70 | $25.68 | 11,415 |
2015-09-17 | $86.57 | $88.71 | $84.85 | $87.72 | $26.29 | 32,532 |
2015-09-16 | $83.53 | $83.53 | $83.53 | $83.53 | $25.03 | 1,362 |
2015-09-15 | $81.84 | $83.18 | $81.84 | $83.17 | $24.92 | 6,555 |
2015-09-14 | $82.02 | $82.02 | $81.87 | $81.87 | $24.54 | 1,365 |
2015-09-11 | $81.21 | $81.21 | $80.23 | $80.77 | $24.20 | 5,388 |
2015-09-10 | $81.26 | $81.90 | $81.06 | $81.06 | $24.29 | 2,574 |
2015-09-09 | $81.98 | $83.04 | $81.47 | $81.47 | $24.41 | 13,575 |
2015-09-08 | $81.00 | $82.32 | $80.83 | $82.32 | $24.67 | 9,480 |
2015-09-04 | $79.08 | $79.83 | $78.40 | $79.44 | $23.81 | 12,729 |
2015-09-03 | $81.15 | $82.23 | $81.15 | $81.53 | $24.43 | 22,308 |
2015-09-02 | $82.57 | $82.57 | $80.05 | $80.20 | $24.03 | 6,078 |
ProShares Ultra Utilities (UPW) News Headlines
Recent ProShares Ultra Utilities (UPW) News
Similar Companies to ProShares Ultra Utilities (UPW) 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 | -- | -- | -- |