ProShares UltraPro Russell2000 (URTY) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.86 ($-2.32) -6.24%
ProShares UltraPro Russell2000 - Daily Information
Click for more stock information on ProShares UltraPro Russell2000.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $37.02 |
Previous Close | $34.86 |
High | $37.08 |
Low | $34.26 |
Adjusted Open | $37.02 |
Previous Adjusted Close | $34.86 |
Adjusted High | $37.08 |
Adjusted Low | $34.26 |
About ProShares UltraPro Russell2000 (URTY)
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 FTSE Russell. The Index is a measure of small-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The Index is published under the Bloomberg ticker symbol “RTY.” The Fund will invest principally in 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 or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (3x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, 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 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. 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. As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times (3x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding 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, 2018, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.
Invest in ProShares UltraPro Russell2000 (URTY)
Historical Stock Data for ProShares UltraPro Russell2000 (URTY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $37.02 | $37.08 | $34.26 | $34.86 | $34.86 | 1,185,980 |
2025-03-27 | $37.57 | $38.09 | $36.69 | $37.18 | $37.18 | 1,181,455 |
2025-03-26 | $39.03 | $39.51 | $37.20 | $37.70 | $37.70 | 1,229,804 |
2025-03-25 | $39.61 | $39.90 | $38.67 | $39.03 | $38.90 | 1,022,486 |
2025-03-24 | $38.71 | $39.89 | $38.55 | $39.74 | $39.61 | 1,207,462 |
2025-03-21 | $36.35 | $37.30 | $35.84 | $36.92 | $36.80 | 1,021,369 |
2025-03-20 | $37.28 | $38.91 | $37.24 | $37.67 | $37.54 | 887,278 |
2025-03-19 | $36.79 | $39.11 | $36.66 | $38.42 | $38.29 | 1,067,700 |
2025-03-18 | $37.11 | $37.11 | $36.25 | $36.76 | $36.64 | 757,491 |
2025-03-17 | $36.22 | $38.03 | $36.21 | $37.67 | $37.54 | 1,340,929 |
2025-03-14 | $35.03 | $36.43 | $34.52 | $36.38 | $36.26 | 1,101,933 |
2025-03-13 | $35.65 | $36.02 | $33.37 | $33.92 | $33.81 | 1,123,629 |
2025-03-12 | $36.59 | $36.93 | $34.77 | $35.56 | $35.44 | 1,179,944 |
2025-03-11 | $35.55 | $36.65 | $34.21 | $35.36 | $35.24 | 1,220,978 |
2025-03-10 | $36.88 | $37.58 | $34.29 | $35.36 | $35.24 | 1,721,821 |
2025-03-07 | $37.76 | $38.94 | $35.98 | $38.31 | $38.18 | 1,333,127 |
2025-03-06 | $38.27 | $39.62 | $37.23 | $37.98 | $37.85 | 1,653,667 |
2025-03-05 | $38.65 | $40.02 | $37.78 | $39.82 | $39.69 | 1,195,521 |
2025-03-04 | $38.44 | $40.59 | $36.84 | $38.70 | $38.57 | 1,742,199 |
2025-03-03 | $44.07 | $44.40 | $39.25 | $40.09 | $39.95 | 1,349,301 |
2025-02-28 | $41.87 | $43.68 | $41.46 | $43.68 | $43.53 | 1,086,407 |
2025-02-27 | $44.38 | $44.88 | $42.24 | $42.34 | $42.20 | 964,949 |
2025-02-26 | $44.64 | $46.04 | $43.88 | $44.38 | $44.23 | 878,603 |
2025-02-25 | $44.84 | $45.35 | $43.07 | $44.24 | $44.09 | 927,164 |
2025-02-24 | $46.34 | $46.34 | $44.08 | $44.74 | $44.59 | 863,284 |
2025-02-21 | $51.28 | $51.31 | $45.55 | $45.70 | $45.70 | 1,371,033 |
2025-02-20 | $51.37 | $51.48 | $49.33 | $50.19 | $50.19 | 648,580 |
2025-02-19 | $50.99 | $52.18 | $50.77 | $51.68 | $51.68 | 442,818 |
2025-02-18 | $51.55 | $52.53 | $51.08 | $52.28 | $52.28 | 477,262 |
2025-02-14 | $52.31 | $52.74 | $51.15 | $51.45 | $51.45 | 793,081 |
2025-02-13 | $50.82 | $51.69 | $49.98 | $51.54 | $51.54 | 914,347 |
2025-02-12 | $49.00 | $50.50 | $48.69 | $49.93 | $49.93 | 1,005,574 |
2025-02-11 | $50.91 | $51.81 | $50.79 | $51.35 | $51.35 | 509,313 |
2025-02-10 | $52.52 | $52.63 | $51.48 | $52.27 | $52.27 | 453,755 |
2025-02-07 | $53.60 | $53.88 | $51.31 | $51.57 | $51.57 | 948,865 |
2025-02-06 | $54.78 | $54.90 | $52.58 | $53.54 | $53.54 | 734,141 |
2025-02-05 | $53.16 | $54.10 | $52.38 | $54.06 | $54.06 | 594,402 |
2025-02-04 | $50.13 | $52.48 | $49.93 | $52.34 | $52.34 | 546,013 |
2025-02-03 | $48.73 | $51.42 | $48.11 | $50.34 | $50.34 | 2,045,610 |
2025-01-31 | $53.78 | $54.82 | $51.48 | $52.13 | $52.13 | 1,485,639 |
2025-01-30 | $53.62 | $54.68 | $52.59 | $53.60 | $53.60 | 1,039,199 |
2025-01-29 | $52.35 | $53.38 | $50.94 | $52.10 | $52.10 | 1,140,943 |
2025-01-28 | $52.46 | $52.99 | $51.38 | $52.47 | $52.47 | 783,858 |
2025-01-27 | $52.41 | $54.47 | $51.40 | $52.34 | $52.34 | 1,239,816 |
2025-01-24 | $53.97 | $54.95 | $53.45 | $53.85 | $53.85 | 596,251 |
2025-01-23 | $52.72 | $54.36 | $52.43 | $54.34 | $54.34 | 803,414 |
2025-01-22 | $54.42 | $54.75 | $53.32 | $53.64 | $53.64 | 1,117,625 |
2025-01-21 | $53.17 | $54.80 | $52.80 | $54.80 | $54.80 | 955,702 |
2025-01-17 | $52.77 | $52.77 | $51.21 | $51.77 | $51.77 | 1,137,518 |
2025-01-16 | $50.92 | $51.65 | $49.96 | $51.15 | $51.15 | 760,202 |
2025-01-15 | $51.79 | $51.84 | $50.18 | $50.89 | $50.89 | 1,275,789 |
2025-01-14 | $47.75 | $48.37 | $46.47 | $48.09 | $48.09 | 1,203,555 |
2025-01-13 | $44.72 | $46.64 | $44.40 | $46.51 | $46.51 | 1,155,479 |
2025-01-10 | $47.20 | $47.48 | $45.27 | $46.23 | $46.23 | 1,665,838 |
2025-01-08 | $49.02 | $49.93 | $47.71 | $49.58 | $49.58 | 974,797 |
2025-01-07 | $52.19 | $52.86 | $49.38 | $50.29 | $50.29 | 1,183,375 |
2025-01-06 | $52.44 | $53.33 | $51.27 | $51.55 | $51.55 | 867,327 |
2025-01-03 | $49.85 | $51.71 | $49.29 | $51.47 | $51.47 | 757,564 |
2025-01-02 | $50.47 | $51.47 | $48.31 | $49.32 | $49.32 | 1,052,220 |
2024-12-31 | $50.02 | $50.76 | $48.70 | $49.21 | $49.21 | 1,118,608 |
2024-12-30 | $49.01 | $49.80 | $47.16 | $49.02 | $49.02 | 1,008,176 |
2024-12-27 | $51.57 | $52.38 | $48.73 | $50.27 | $50.27 | 1,471,366 |
2024-12-26 | $50.37 | $52.87 | $49.68 | $52.65 | $52.65 | 826,354 |
2024-12-24 | $50.14 | $51.20 | $49.10 | $51.11 | $51.11 | 695,923 |
2024-12-23 | $49.97 | $50.39 | $48.39 | $49.75 | $49.75 | 876,946 |
2024-12-20 | $48.16 | $52.14 | $47.79 | $50.52 | $50.27 | 1,693,641 |
2024-12-19 | $51.33 | $52.11 | $48.66 | $49.07 | $48.83 | 1,147,999 |
2024-12-18 | $58.17 | $58.77 | $48.30 | $49.83 | $49.58 | 1,701,482 |
2024-12-17 | $58.59 | $59.11 | $57.00 | $57.36 | $57.08 | 1,076,471 |
2024-12-16 | $58.27 | $60.27 | $57.83 | $59.43 | $59.14 | 754,819 |
2024-12-13 | $59.32 | $59.70 | $57.50 | $58.40 | $58.11 | 938,000 |
2024-12-12 | $61.51 | $61.96 | $59.44 | $59.63 | $59.34 | 717,040 |
2024-12-11 | $62.88 | $63.25 | $61.35 | $62.11 | $61.80 | 948,251 |
2024-12-10 | $61.93 | $62.91 | $60.69 | $61.32 | $61.02 | 669,755 |
2024-12-09 | $64.35 | $64.99 | $62.05 | $62.07 | $61.76 | 846,698 |
2024-12-06 | $63.73 | $63.83 | $62.67 | $63.11 | $63.11 | 921,001 |
2024-12-05 | $64.49 | $64.66 | $62.20 | $62.46 | $62.46 | 603,311 |
2024-12-04 | $64.35 | $65.35 | $63.43 | $64.78 | $64.78 | 1,000,290 |
2024-12-03 | $65.33 | $65.82 | $63.55 | $64.13 | $64.13 | 773,445 |
2024-12-02 | $65.93 | $66.27 | $64.12 | $65.59 | $65.59 | 765,594 |
2024-11-29 | $66.02 | $66.90 | $65.37 | $65.66 | $65.66 | 503,795 |
2024-11-27 | $65.84 | $67.12 | $64.54 | $64.95 | $64.95 | 802,103 |
2024-11-26 | $65.23 | $65.51 | $63.76 | $64.73 | $64.73 | 718,314 |
2024-11-25 | $65.43 | $68.23 | $65.41 | $66.20 | $66.20 | 2,096,242 |
2024-11-22 | $60.91 | $63.68 | $60.69 | $63.32 | $63.32 | 1,278,678 |
2024-11-21 | $58.39 | $60.89 | $57.65 | $60.10 | $60.10 | 1,471,782 |
2024-11-20 | $56.98 | $57.47 | $55.32 | $57.44 | $57.44 | 1,198,871 |
2024-11-19 | $54.31 | $57.40 | $54.19 | $57.28 | $57.28 | 830,280 |
2024-11-18 | $56.26 | $57.28 | $55.50 | $56.07 | $56.07 | 835,188 |
2024-11-15 | $58.58 | $58.58 | $55.24 | $55.70 | $55.70 | 1,200,132 |
2024-11-14 | $61.51 | $61.84 | $57.90 | $58.41 | $58.41 | 1,522,219 |
2024-11-13 | $64.00 | $64.65 | $60.72 | $60.90 | $60.90 | 1,316,471 |
2024-11-12 | $64.91 | $66.33 | $62.07 | $62.74 | $62.74 | 1,447,311 |
2024-11-11 | $65.29 | $66.81 | $64.78 | $66.24 | $66.24 | 1,203,779 |
2024-11-08 | $61.70 | $63.64 | $61.45 | $63.39 | $63.39 | 1,148,145 |
2024-11-07 | $62.50 | $63.82 | $61.36 | $62.09 | $62.09 | 1,703,517 |
2024-11-06 | $62.29 | $63.07 | $59.61 | $62.83 | $62.83 | 3,329,608 |
2024-11-05 | $50.17 | $53.54 | $49.96 | $53.54 | $53.54 | 873,629 |
2024-11-04 | $49.58 | $51.77 | $49.20 | $50.65 | $50.65 | 979,405 |
2024-11-01 | $50.24 | $51.27 | $49.52 | $49.99 | $49.99 | 1,100,330 |
2024-10-31 | $51.55 | $51.95 | $49.05 | $49.09 | $49.09 | 852,602 |
2024-10-30 | $51.45 | $53.87 | $51.39 | $51.76 | $51.76 | 992,826 |
2024-10-29 | $51.27 | $52.06 | $50.74 | $52.00 | $52.00 | 722,936 |
2024-10-28 | $51.40 | $52.83 | $51.18 | $52.50 | $52.50 | 790,080 |
2024-10-25 | $51.78 | $52.17 | $49.83 | $50.09 | $50.09 | 1,224,573 |
2024-10-24 | $51.13 | $51.55 | $49.86 | $50.69 | $50.69 | 850,938 |
2024-10-23 | $50.95 | $51.45 | $49.10 | $50.39 | $50.39 | 1,294,779 |
2024-10-22 | $51.91 | $52.19 | $51.12 | $51.78 | $51.78 | 887,690 |
2024-10-21 | $54.90 | $55.02 | $51.98 | $52.41 | $52.41 | 795,163 |
2024-10-18 | $55.73 | $56.00 | $54.85 | $54.96 | $54.96 | 608,965 |
2024-10-17 | $55.96 | $56.01 | $54.54 | $55.31 | $55.31 | 676,264 |
2024-10-16 | $54.56 | $56.17 | $54.28 | $55.87 | $55.87 | 744,526 |
2024-10-15 | $52.88 | $55.00 | $52.50 | $53.25 | $53.25 | 1,210,948 |
2024-10-14 | $52.10 | $53.30 | $51.44 | $53.19 | $53.19 | 1,041,507 |
2024-10-11 | $49.00 | $52.24 | $48.95 | $52.02 | $52.02 | 1,223,754 |
2024-10-10 | $48.44 | $49.09 | $47.54 | $49.03 | $49.03 | 1,536,959 |
2024-10-09 | $49.59 | $50.99 | $49.18 | $49.92 | $49.92 | 1,211,650 |
2024-10-08 | $49.66 | $50.15 | $49.04 | $49.61 | $49.61 | 1,109,284 |
2024-10-07 | $50.39 | $50.40 | $48.46 | $49.56 | $49.56 | 1,437,171 |
2024-10-04 | $50.79 | $51.25 | $49.48 | $50.81 | $50.81 | 1,304,897 |
2024-10-03 | $48.77 | $49.44 | $48.04 | $48.72 | $48.72 | 1,002,029 |
2024-10-02 | $49.32 | $50.54 | $48.85 | $49.77 | $49.77 | 806,074 |
2024-10-01 | $51.60 | $51.72 | $48.90 | $49.96 | $49.96 | 1,459,061 |
2024-09-30 | $51.03 | $52.61 | $50.49 | $52.14 | $52.14 | 1,688,200 |
2024-09-27 | $52.17 | $53.32 | $51.23 | $51.74 | $51.74 | 1,076,608 |
2024-09-26 | $51.94 | $52.31 | $50.47 | $50.71 | $50.71 | 1,473,532 |
2024-09-25 | $51.83 | $52.04 | $49.87 | $50.02 | $50.02 | 1,253,693 |
2024-09-24 | $52.36 | $52.63 | $50.95 | $52.01 | $51.82 | 1,520,313 |
2024-09-23 | $53.16 | $53.50 | $51.33 | $51.83 | $51.83 | 1,009,511 |
2024-09-20 | $53.85 | $53.85 | $52.23 | $52.46 | $52.46 | 986,400 |
2024-09-19 | $54.79 | $54.79 | $52.52 | $54.27 | $54.27 | 1,673,371 |
2024-09-18 | $50.98 | $54.89 | $50.23 | $51.08 | $51.08 | 2,966,097 |
2024-09-17 | $51.15 | $52.69 | $50.45 | $51.03 | $51.03 | 1,457,207 |
2024-09-16 | $49.83 | $50.31 | $48.85 | $49.88 | $49.88 | 1,105,759 |
2024-09-13 | $47.52 | $49.57 | $47.47 | $49.33 | $49.33 | 2,544,832 |
2024-09-12 | $44.93 | $46.70 | $43.97 | $45.99 | $45.99 | 1,368,799 |
2024-09-11 | $43.37 | $44.50 | $41.33 | $44.26 | $44.26 | 1,778,189 |
2024-09-10 | $44.15 | $44.26 | $42.35 | $43.92 | $43.92 | 1,476,517 |
2024-09-09 | $43.88 | $45.13 | $43.50 | $44.06 | $44.06 | 1,391,435 |
2024-09-06 | $46.43 | $47.18 | $43.20 | $43.69 | $43.69 | 2,184,104 |
2024-09-05 | $47.46 | $47.78 | $45.72 | $46.42 | $46.42 | 1,199,737 |
2024-09-04 | $46.88 | $48.63 | $46.28 | $47.07 | $47.07 | 1,247,662 |
2024-09-03 | $50.81 | $51.62 | $47.03 | $47.33 | $47.33 | 2,097,919 |
2024-08-30 | $51.90 | $52.42 | $50.36 | $52.19 | $52.19 | 1,064,138 |
2024-08-29 | $51.39 | $52.84 | $50.23 | $51.29 | $51.29 | 1,308,508 |
2024-08-28 | $50.69 | $51.58 | $49.58 | $50.37 | $50.37 | 804,153 |
2024-08-27 | $51.49 | $51.80 | $50.60 | $51.34 | $51.34 | 1,116,975 |
2024-08-26 | $53.69 | $54.01 | $52.36 | $52.51 | $52.51 | 1,290,367 |
2024-08-23 | $48.98 | $52.98 | $48.81 | $52.45 | $52.45 | 2,195,648 |
2024-08-22 | $49.37 | $49.84 | $47.68 | $47.98 | $47.98 | 944,218 |
2024-08-21 | $48.49 | $49.42 | $47.60 | $49.34 | $49.34 | 1,235,313 |
2024-08-20 | $49.00 | $49.05 | $47.04 | $47.50 | $47.50 | 809,595 |
2024-08-19 | $47.71 | $49.24 | $47.62 | $49.18 | $49.18 | 940,202 |
2024-08-16 | $46.72 | $48.42 | $46.62 | $47.43 | $47.43 | 814,716 |
2024-08-15 | $46.63 | $47.82 | $45.81 | $47.11 | $47.11 | 1,360,404 |
2024-08-14 | $45.07 | $45.13 | $43.20 | $43.80 | $43.80 | 1,430,559 |
2024-08-13 | $43.46 | $44.85 | $42.73 | $44.54 | $44.54 | 890,422 |
2024-08-12 | $43.81 | $44.00 | $42.03 | $42.57 | $42.57 | 1,015,050 |
2024-08-09 | $44.11 | $44.12 | $42.77 | $43.70 | $43.70 | 960,983 |
2024-08-08 | $42.55 | $44.08 | $41.81 | $44.03 | $44.03 | 1,675,670 |
2024-08-07 | $44.78 | $44.79 | $40.79 | $41.13 | $41.13 | 1,664,895 |
2024-08-06 | $41.80 | $44.33 | $40.64 | $42.67 | $42.67 | 1,697,808 |
2024-08-05 | $38.41 | $42.91 | $37.66 | $41.37 | $41.37 | 2,560,617 |
2024-08-02 | $45.53 | $47.29 | $44.31 | $45.70 | $45.70 | 3,260,498 |
2024-08-01 | $56.66 | $57.43 | $50.01 | $51.18 | $51.18 | 4,131,557 |
2024-07-31 | $56.65 | $60.25 | $55.32 | $56.80 | $56.80 | 2,376,564 |
2024-07-30 | $55.91 | $57.19 | $54.67 | $55.71 | $55.71 | 1,222,888 |
2024-07-29 | $57.50 | $57.99 | $54.47 | $55.23 | $55.23 | 2,121,786 |
2024-07-26 | $56.90 | $57.96 | $55.22 | $57.06 | $57.06 | 2,101,696 |
2024-07-25 | $52.93 | $56.92 | $52.70 | $54.33 | $54.33 | 2,837,430 |
2024-07-24 | $54.90 | $57.01 | $52.37 | $52.50 | $52.50 | 2,301,505 |
2024-07-23 | $53.62 | $56.92 | $53.45 | $56.08 | $56.08 | 2,139,326 |
2024-07-22 | $52.56 | $54.62 | $50.88 | $54.36 | $54.36 | 1,869,732 |
2024-07-19 | $52.48 | $53.24 | $51.22 | $51.94 | $51.94 | 1,742,679 |
2024-07-18 | $55.37 | $57.95 | $52.08 | $52.88 | $52.88 | 3,202,761 |
2024-07-17 | $56.16 | $59.45 | $55.60 | $56.09 | $56.09 | 2,951,109 |
2024-07-16 | $53.98 | $58.04 | $53.88 | $57.86 | $57.86 | 3,074,973 |
2024-07-15 | $50.92 | $53.24 | $50.49 | $52.50 | $52.50 | 2,274,822 |
2024-07-12 | $49.60 | $50.93 | $49.37 | $49.73 | $49.73 | 2,566,810 |
2024-07-11 | $46.27 | $48.39 | $45.67 | $48.06 | $48.06 | 3,356,079 |
2024-07-10 | $42.75 | $43.52 | $42.22 | $43.42 | $43.42 | 725,794 |
2024-07-09 | $42.47 | $42.84 | $41.64 | $42.12 | $42.12 | 1,066,069 |
2024-07-08 | $42.92 | $43.64 | $42.46 | $42.74 | $42.74 | 821,388 |
2024-07-05 | $42.10 | $42.35 | $41.28 | $41.84 | $41.84 | 839,746 |
2024-07-03 | $42.82 | $43.43 | $42.41 | $42.51 | $42.51 | 746,913 |
2024-07-02 | $42.37 | $42.77 | $41.98 | $42.57 | $42.57 | 1,156,132 |
2024-07-01 | $43.61 | $43.83 | $41.70 | $42.14 | $42.14 | 910,933 |
2024-06-28 | $43.87 | $44.35 | $42.29 | $43.23 | $43.23 | 1,545,045 |
2024-06-27 | $41.87 | $42.84 | $41.48 | $42.84 | $42.84 | 571,926 |
2024-06-26 | $41.09 | $41.84 | $40.78 | $41.58 | $41.58 | 448,011 |
2024-06-25 | $42.34 | $42.34 | $41.55 | $41.94 | $41.80 | 520,580 |
2024-06-24 | $42.13 | $43.36 | $42.01 | $42.44 | $42.30 | 873,904 |
2024-06-21 | $41.61 | $41.95 | $40.75 | $41.92 | $41.78 | 670,979 |
2024-06-20 | $41.91 | $42.89 | $41.22 | $41.61 | $41.47 | 877,390 |
2024-06-18 | $41.99 | $42.80 | $41.77 | $42.27 | $42.13 | 902,687 |
2024-06-17 | $40.62 | $42.33 | $40.19 | $42.01 | $41.87 | 931,252 |
2024-06-14 | $41.52 | $41.87 | $40.51 | $41.02 | $41.02 | 1,397,114 |
2024-06-13 | $43.99 | $44.12 | $42.19 | $43.10 | $43.10 | 887,413 |
2024-06-12 | $45.59 | $46.49 | $43.89 | $44.27 | $44.27 | 1,519,110 |
2024-06-11 | $41.67 | $42.58 | $40.97 | $42.33 | $42.33 | 974,646 |
2024-06-10 | $41.28 | $42.95 | $40.99 | $42.81 | $42.81 | 1,106,637 |
2024-06-07 | $42.63 | $43.63 | $42.05 | $42.46 | $42.46 | 1,359,572 |
2024-06-06 | $44.38 | $44.77 | $43.58 | $43.92 | $43.92 | 953,662 |
2024-06-05 | $43.82 | $44.96 | $42.86 | $44.96 | $44.96 | 964,804 |
2024-06-04 | $43.83 | $44.11 | $42.81 | $42.94 | $42.94 | 963,439 |
2024-06-03 | $46.70 | $46.70 | $43.78 | $44.75 | $44.75 | 1,074,391 |
2024-05-31 | $45.02 | $45.86 | $43.81 | $45.45 | $45.45 | 823,174 |
2024-05-30 | $44.09 | $45.01 | $43.84 | $44.43 | $44.43 | 1,051,986 |
2024-05-29 | $43.47 | $43.83 | $43.01 | $43.29 | $43.29 | 1,142,302 |
2024-05-28 | $46.44 | $46.52 | $44.48 | $45.29 | $45.29 | 569,126 |
2024-05-24 | $45.03 | $45.61 | $44.53 | $45.43 | $45.43 | 489,241 |
2024-05-23 | $46.96 | $47.00 | $43.50 | $44.05 | $44.05 | 984,255 |
2024-05-22 | $47.10 | $47.49 | $45.85 | $46.38 | $46.38 | 509,545 |
2024-05-21 | $47.21 | $47.85 | $47.10 | $47.55 | $47.55 | 559,323 |
2024-05-20 | $47.40 | $48.37 | $47.22 | $47.81 | $47.81 | 548,506 |
2024-05-17 | $47.37 | $47.76 | $46.97 | $47.46 | $47.46 | 744,284 |
2024-05-16 | $48.04 | $48.36 | $47.41 | $47.41 | $47.41 | 909,444 |
2024-05-15 | $48.38 | $48.70 | $47.35 | $48.45 | $48.45 | 982,149 |
2024-05-14 | $46.89 | $47.34 | $46.13 | $46.71 | $46.71 | 776,543 |
2024-05-13 | $46.25 | $46.54 | $45.20 | $45.35 | $45.35 | 628,269 |
2024-05-10 | $46.47 | $46.64 | $44.68 | $45.05 | $45.05 | 689,249 |
2024-05-09 | $44.97 | $46.22 | $44.60 | $46.12 | $46.12 | 661,165 |
2024-05-08 | $44.14 | $44.91 | $43.94 | $44.82 | $44.82 | 506,189 |
2024-05-07 | $45.51 | $46.39 | $45.32 | $45.54 | $45.54 | 531,989 |
2024-05-06 | $44.62 | $45.49 | $44.62 | $45.30 | $45.30 | 567,148 |
2024-05-03 | $44.67 | $45.06 | $43.20 | $43.67 | $43.67 | 950,264 |
2024-05-02 | $41.74 | $42.51 | $40.37 | $42.40 | $42.40 | 1,055,339 |
2024-05-01 | $39.93 | $42.67 | $39.44 | $40.21 | $40.21 | 1,671,702 |
2024-04-30 | $41.45 | $41.75 | $39.91 | $39.99 | $39.99 | 799,297 |
2024-04-29 | $42.13 | $42.87 | $41.95 | $42.59 | $42.59 | 956,712 |
2024-04-26 | $40.76 | $41.92 | $40.43 | $41.61 | $41.61 | 560,916 |
2024-04-25 | $39.78 | $40.68 | $38.75 | $40.43 | $40.43 | 1,848,075 |
2024-04-24 | $41.62 | $42.04 | $40.49 | $41.30 | $41.30 | 1,238,031 |
2024-04-23 | $39.85 | $42.30 | $39.73 | $41.86 | $41.86 | 966,372 |
2024-04-22 | $39.17 | $40.44 | $38.39 | $39.80 | $39.80 | 1,220,566 |
2024-04-19 | $37.80 | $39.30 | $37.54 | $38.55 | $38.55 | 1,304,202 |
2024-04-18 | $38.94 | $40.08 | $38.02 | $38.39 | $38.39 | 1,383,024 |
2024-04-17 | $40.62 | $40.75 | $38.55 | $38.63 | $38.63 | 958,688 |
2024-04-16 | $39.41 | $40.55 | $38.80 | $39.86 | $39.86 | 1,602,119 |
2024-04-15 | $42.58 | $43.10 | $39.79 | $40.28 | $40.28 | 1,042,368 |
2024-04-12 | $43.83 | $44.28 | $41.50 | $42.12 | $42.12 | 1,193,775 |
2024-04-11 | $44.37 | $44.95 | $43.12 | $44.57 | $44.57 | 920,339 |
2024-04-10 | $43.93 | $45.07 | $42.76 | $43.69 | $43.69 | 2,156,477 |
2024-04-09 | $47.40 | $47.82 | $46.18 | $47.46 | $47.46 | 412,747 |
2024-04-08 | $47.17 | $47.51 | $46.28 | $46.96 | $46.96 | 476,822 |
2024-04-05 | $45.34 | $47.00 | $45.15 | $46.17 | $46.17 | 531,108 |
2024-04-04 | $48.68 | $49.05 | $45.40 | $45.76 | $45.76 | 1,049,828 |
2024-04-03 | $45.60 | $47.60 | $45.55 | $47.23 | $47.23 | 796,804 |
2024-04-02 | $47.24 | $47.29 | $45.60 | $46.43 | $46.43 | 1,451,261 |
2024-04-01 | $50.84 | $50.87 | $48.81 | $49.08 | $49.08 | 990,743 |
2024-03-28 | $50.41 | $51.63 | $50.20 | $50.55 | $50.55 | 1,216,340 |
2024-03-27 | $48.15 | $50.10 | $47.75 | $50.02 | $50.02 | 1,208,961 |
2024-03-26 | $48.40 | $48.75 | $46.93 | $47.03 | $47.03 | 830,393 |
2024-03-25 | $47.46 | $48.32 | $47.30 | $47.30 | $47.30 | 469,443 |
2024-03-22 | $49.04 | $49.24 | $47.07 | $47.12 | $47.12 | 963,573 |
2024-03-21 | $48.47 | $49.76 | $48.33 | $49.01 | $49.01 | 1,461,631 |
2024-03-20 | $44.46 | $48.06 | $44.17 | $47.46 | $47.46 | 1,588,332 |
2024-03-19 | $43.36 | $45.25 | $43.24 | $44.83 | $44.83 | 682,393 |
2024-03-18 | $45.44 | $45.57 | $44.06 | $44.29 | $44.29 | 705,386 |
2024-03-15 | $44.35 | $45.53 | $44.25 | $45.10 | $45.10 | 817,867 |
2024-03-14 | $46.97 | $47.08 | $43.59 | $44.77 | $44.77 | 2,080,191 |
2024-03-13 | $46.85 | $48.04 | $46.81 | $47.50 | $47.50 | 1,162,276 |
2024-03-12 | $47.10 | $47.58 | $45.90 | $46.99 | $46.99 | 1,107,120 |
2024-03-11 | $47.69 | $48.28 | $46.84 | $47.11 | $47.11 | 735,961 |
2024-03-08 | $49.63 | $50.79 | $47.58 | $48.19 | $48.19 | 1,811,418 |
2024-03-07 | $48.20 | $49.18 | $48.02 | $48.37 | $48.37 | 803,408 |
2024-03-06 | $47.76 | $47.82 | $46.51 | $47.21 | $47.21 | 1,056,097 |
2024-03-05 | $46.67 | $47.72 | $45.77 | $46.21 | $46.21 | 1,504,042 |
2024-03-04 | $48.59 | $49.07 | $47.46 | $47.66 | $47.66 | 1,684,911 |
2024-03-01 | $46.84 | $48.04 | $45.92 | $47.82 | $47.82 | 1,209,364 |
2024-02-29 | $47.34 | $47.86 | $45.50 | $46.28 | $46.28 | 1,550,970 |
2024-02-28 | $45.52 | $46.45 | $45.13 | $45.47 | $45.47 | 1,075,793 |
2024-02-27 | $45.95 | $46.72 | $45.62 | $46.55 | $46.55 | 1,003,865 |
2024-02-26 | $43.75 | $45.02 | $43.38 | $44.78 | $44.78 | 1,352,908 |
2024-02-23 | $43.72 | $44.69 | $43.03 | $43.95 | $43.95 | 1,397,692 |
2024-02-22 | $43.14 | $44.02 | $42.61 | $43.69 | $43.69 | 1,982,028 |
2024-02-21 | $42.50 | $42.94 | $41.69 | $42.65 | $42.65 | 982,449 |
2024-02-20 | $43.55 | $43.87 | $42.72 | $43.28 | $43.28 | 1,767,704 |
2024-02-16 | $45.49 | $46.60 | $44.85 | $45.16 | $45.16 | 1,598,516 |
2024-02-15 | $44.89 | $47.33 | $44.72 | $47.06 | $47.06 | 1,579,500 |
2024-02-14 | $42.80 | $44.12 | $41.89 | $43.77 | $43.77 | 1,471,190 |
2024-02-13 | $42.03 | $42.85 | $39.85 | $40.98 | $40.98 | 4,267,591 |
2024-02-12 | $44.57 | $47.00 | $44.54 | $46.56 | $46.56 | 1,346,855 |
2024-02-09 | $42.76 | $44.36 | $42.38 | $44.29 | $44.29 | 1,525,521 |
2024-02-08 | $40.41 | $42.33 | $40.05 | $42.21 | $42.21 | 1,050,689 |
2024-02-07 | $40.94 | $40.97 | $39.66 | $40.41 | $40.41 | 1,553,108 |
2024-02-06 | $39.45 | $40.76 | $39.05 | $40.60 | $40.60 | 1,475,260 |
2024-02-05 | $40.01 | $40.37 | $38.45 | $39.62 | $39.62 | 2,280,101 |
2024-02-02 | $40.47 | $41.90 | $39.93 | $41.27 | $41.27 | 1,709,222 |
2024-02-01 | $41.15 | $42.07 | $39.45 | $41.97 | $41.97 | 1,633,837 |
2024-01-31 | $43.16 | $44.32 | $40.24 | $40.26 | $40.26 | 1,394,220 |
2024-01-30 | $44.00 | $44.31 | $43.13 | $43.55 | $43.55 | 815,830 |
2024-01-29 | $42.57 | $44.68 | $41.89 | $44.65 | $44.65 | 1,171,531 |
2024-01-26 | $43.06 | $43.69 | $42.09 | $42.51 | $42.51 | 1,116,904 |
2024-01-25 | $43.17 | $43.55 | $41.48 | $42.45 | $42.45 | 1,143,486 |
2024-01-24 | $44.08 | $44.14 | $41.33 | $41.50 | $41.50 | 2,426,476 |
2024-01-23 | $44.08 | $44.27 | $41.92 | $42.54 | $42.54 | 1,920,108 |
2024-01-22 | $41.43 | $43.10 | $41.41 | $43.03 | $43.03 | 2,091,978 |
2024-01-19 | $39.63 | $40.62 | $38.41 | $40.47 | $40.47 | 1,457,714 |
2024-01-18 | $39.33 | $39.60 | $37.81 | $39.23 | $39.23 | 1,343,834 |
2024-01-17 | $37.83 | $38.87 | $37.38 | $38.56 | $38.56 | 1,505,987 |
2024-01-16 | $40.03 | $40.40 | $39.01 | $39.55 | $39.55 | 1,377,973 |
2024-01-12 | $42.69 | $43.44 | $40.64 | $41.00 | $41.00 | 1,744,096 |
2024-01-11 | $41.83 | $42.00 | $39.77 | $41.23 | $41.23 | 2,156,958 |
2024-01-10 | $42.02 | $42.46 | $40.99 | $42.28 | $42.28 | 2,056,468 |
2024-01-09 | $41.84 | $42.73 | $41.14 | $42.23 | $42.23 | 1,994,008 |
2024-01-08 | $41.18 | $43.55 | $40.57 | $43.54 | $43.54 | 1,653,581 |
2024-01-05 | $40.87 | $42.62 | $40.58 | $41.26 | $41.26 | 2,221,749 |
2024-01-04 | $41.75 | $42.57 | $41.52 | $41.65 | $41.65 | 1,733,846 |
2024-01-03 | $44.02 | $44.25 | $41.60 | $41.83 | $41.83 | 2,926,151 |
2024-01-02 | $45.42 | $46.97 | $44.79 | $45.53 | $45.53 | 1,885,318 |
2023-12-29 | $48.40 | $48.76 | $46.37 | $46.37 | $46.37 | 1,665,914 |
2023-12-28 | $48.64 | $49.58 | $48.23 | $48.78 | $48.78 | 1,170,082 |
2023-12-27 | $49.19 | $49.85 | $48.39 | $49.32 | $49.32 | 1,574,981 |
2023-12-26 | $47.55 | $49.22 | $47.25 | $48.80 | $48.80 | 1,473,994 |
2023-12-22 | $46.67 | $48.00 | $46.21 | $47.12 | $47.12 | 3,521,299 |
2023-12-21 | $45.07 | $45.95 | $44.40 | $45.94 | $45.94 | 1,703,609 |
2023-12-20 | $46.11 | $47.73 | $43.57 | $43.67 | $43.67 | 2,843,624 |
2023-12-19 | $44.86 | $46.70 | $44.53 | $46.46 | $46.37 | 2,360,492 |
2023-12-18 | $44.52 | $45.04 | $43.65 | $43.93 | $43.84 | 1,585,644 |
2023-12-15 | $45.19 | $45.58 | $43.16 | $43.87 | $43.79 | 4,157,418 |
2023-12-14 | $43.85 | $45.91 | $43.62 | $45.10 | $45.01 | 3,533,412 |
2023-12-13 | $37.81 | $41.82 | $36.98 | $41.82 | $41.74 | 3,243,965 |
2023-12-12 | $37.73 | $38.17 | $36.80 | $37.74 | $37.67 | 1,189,310 |
2023-12-11 | $37.60 | $38.16 | $37.15 | $37.93 | $37.86 | 985,452 |
2023-12-08 | $36.67 | $38.25 | $36.56 | $37.67 | $37.60 | 1,817,553 |
2023-12-07 | $36.28 | $36.95 | $35.70 | $36.93 | $36.86 | 1,248,910 |
2023-12-06 | $37.11 | $38.40 | $35.97 | $36.10 | $36.03 | 2,301,039 |
2023-12-05 | $37.30 | $37.30 | $36.10 | $36.37 | $36.30 | 1,196,822 |
2023-12-04 | $36.30 | $37.92 | $36.16 | $37.89 | $37.82 | 1,854,370 |
2023-12-01 | $33.47 | $36.84 | $32.92 | $36.69 | $36.69 | 2,223,732 |
2023-11-30 | $33.99 | $34.28 | $33.28 | $33.73 | $33.73 | 1,067,014 |
2023-11-29 | $33.73 | $34.93 | $33.26 | $33.43 | $33.43 | 1,983,409 |
2023-11-28 | $33.21 | $33.53 | $32.43 | $32.91 | $32.91 | 1,057,087 |
2023-11-27 | $33.18 | $33.50 | $32.45 | $33.34 | $33.34 | 1,204,726 |
2023-11-24 | $32.93 | $33.85 | $32.80 | $33.58 | $33.58 | 406,177 |
2023-11-22 | $33.00 | $33.67 | $32.62 | $33.01 | $33.01 | 1,079,775 |
2023-11-21 | $33.12 | $33.24 | $32.36 | $32.40 | $32.40 | 1,512,231 |
2023-11-20 | $33.34 | $33.92 | $32.85 | $33.77 | $33.77 | 1,275,777 |
2023-11-17 | $32.70 | $33.36 | $32.55 | $33.22 | $33.22 | 1,205,634 |
2023-11-16 | $33.17 | $33.42 | $31.49 | $31.98 | $31.98 | 2,103,829 |
2023-11-15 | $33.35 | $35.21 | $33.18 | $33.53 | $33.53 | 2,920,532 |
2023-11-14 | $31.24 | $33.36 | $31.23 | $33.36 | $33.36 | 3,724,015 |
2023-11-13 | $28.22 | $28.95 | $27.83 | $28.67 | $28.67 | 1,140,357 |
2023-11-10 | $28.20 | $28.93 | $27.47 | $28.70 | $28.70 | 1,841,438 |
2023-11-09 | $29.69 | $29.69 | $27.60 | $27.73 | $27.73 | 1,686,014 |
2023-11-08 | $30.07 | $30.30 | $28.82 | $29.14 | $29.14 | 1,354,478 |
2023-11-07 | $30.02 | $30.53 | $29.51 | $30.21 | $30.21 | 1,806,602 |
2023-11-06 | $31.61 | $31.78 | $29.94 | $30.49 | $30.49 | 970,605 |
2023-11-03 | $30.77 | $32.22 | $30.76 | $31.62 | $31.62 | 1,893,845 |
2023-11-02 | $28.22 | $29.31 | $28.01 | $29.24 | $29.24 | 2,003,534 |
2023-11-01 | $26.65 | $27.20 | $25.98 | $27.14 | $27.14 | 1,807,700 |
2023-10-31 | $26.11 | $26.90 | $25.87 | $26.69 | $26.69 | 743,335 |
2023-10-30 | $26.35 | $26.81 | $25.46 | $26.00 | $26.00 | 966,434 |
2023-10-27 | $26.74 | $26.87 | $25.36 | $25.63 | $25.63 | 2,100,260 |
2023-10-26 | $26.57 | $27.33 | $26.11 | $26.59 | $26.59 | 1,663,833 |
2023-10-25 | $27.02 | $27.33 | $26.24 | $26.41 | $26.41 | 1,204,067 |
2023-10-24 | $27.75 | $28.34 | $27.26 | $27.72 | $27.72 | 1,274,160 |
2023-10-23 | $27.40 | $28.27 | $26.89 | $27.12 | $27.12 | 1,279,697 |
2023-10-20 | $28.94 | $29.06 | $27.79 | $27.79 | $27.79 | 1,477,846 |
2023-10-19 | $30.15 | $30.81 | $28.80 | $28.99 | $28.99 | 1,338,267 |
2023-10-18 | $31.73 | $31.73 | $30.24 | $30.38 | $30.38 | 869,223 |
2023-10-17 | $30.77 | $33.24 | $30.77 | $32.44 | $32.44 | 877,503 |
2023-10-16 | $30.70 | $31.58 | $30.34 | $31.34 | $31.34 | 913,197 |
2023-10-13 | $31.07 | $31.26 | $29.66 | $29.93 | $29.93 | 707,272 |
2023-10-12 | $33.11 | $33.11 | $30.23 | $30.80 | $30.80 | 987,669 |
2023-10-11 | $33.30 | $33.89 | $32.29 | $33.01 | $33.01 | 1,819,200 |
2023-10-10 | $32.27 | $33.78 | $32.27 | $33.16 | $33.16 | 853,800 |
2023-10-09 | $30.91 | $32.41 | $30.90 | $32.14 | $32.14 | 617,738 |
2023-10-06 | $30.15 | $32.05 | $29.70 | $31.54 | $31.54 | 1,123,970 |
2023-10-05 | $30.39 | $30.99 | $29.98 | $30.76 | $30.76 | 921,630 |
2023-10-04 | $30.54 | $30.88 | $29.54 | $30.62 | $30.62 | 1,378,209 |
2023-10-03 | $31.69 | $31.95 | $30.22 | $30.63 | $30.63 | 1,275,274 |
2023-10-02 | $33.61 | $33.81 | $31.78 | $32.31 | $32.31 | 964,893 |
2023-09-29 | $35.14 | $35.24 | $33.52 | $33.82 | $33.82 | 714,994 |
2023-09-28 | $33.46 | $34.89 | $33.45 | $34.39 | $34.39 | 692,640 |
2023-09-27 | $33.16 | $34.00 | $32.64 | $33.51 | $33.51 | 811,747 |
2023-09-26 | $33.25 | $34.10 | $32.56 | $32.62 | $32.62 | 828,188 |
2023-09-25 | $32.87 | $34.11 | $32.80 | $33.88 | $33.88 | 695,790 |
2023-09-22 | $33.99 | $34.44 | $33.41 | $33.47 | $33.47 | 587,887 |
2023-09-21 | $34.60 | $34.68 | $33.69 | $33.69 | $33.69 | 535,397 |
2023-09-20 | $36.89 | $37.59 | $35.37 | $35.37 | $35.37 | 587,979 |
2023-09-19 | $37.03 | $37.52 | $36.18 | $36.52 | $36.48 | 469,179 |
2023-09-18 | $37.82 | $37.82 | $36.96 | $37.03 | $36.99 | 320,988 |
2023-09-15 | $38.45 | $38.66 | $37.24 | $37.69 | $37.65 | 618,213 |
2023-09-14 | $38.37 | $39.29 | $38.18 | $38.97 | $38.92 | 366,275 |
2023-09-13 | $38.36 | $38.63 | $37.10 | $37.42 | $37.38 | 430,022 |
2023-09-12 | $38.13 | $38.93 | $37.95 | $38.28 | $38.24 | 383,256 |
2023-09-11 | $38.88 | $39.17 | $38.25 | $38.40 | $38.36 | 444,303 |
2023-09-08 | $38.45 | $38.64 | $37.77 | $38.09 | $38.05 | 536,554 |
2023-09-07 | $38.84 | $39.01 | $37.89 | $38.35 | $38.31 | 511,815 |
2023-09-06 | $40.16 | $40.80 | $38.88 | $39.53 | $39.48 | 562,147 |
2023-09-05 | $41.86 | $42.08 | $39.98 | $39.98 | $39.93 | 648,256 |
2023-09-01 | $42.20 | $43.39 | $42.06 | $42.63 | $42.63 | 502,745 |
2023-08-31 | $41.68 | $42.33 | $41.21 | $41.27 | $41.27 | 269,639 |
2023-08-30 | $40.79 | $41.96 | $40.50 | $41.59 | $41.59 | 395,950 |
2023-08-29 | $39.39 | $41.18 | $38.82 | $40.99 | $40.99 | 492,015 |
2023-08-28 | $38.98 | $40.13 | $38.96 | $39.44 | $39.44 | 563,559 |
2023-08-25 | $38.47 | $39.07 | $36.98 | $38.39 | $38.39 | 707,740 |
2023-08-24 | $39.30 | $39.95 | $37.95 | $37.95 | $37.95 | 627,084 |
2023-08-23 | $38.56 | $39.84 | $38.18 | $39.59 | $39.59 | 442,594 |
2023-08-22 | $39.23 | $39.52 | $38.09 | $38.49 | $38.49 | 416,540 |
2023-08-21 | $38.97 | $39.35 | $38.00 | $38.76 | $38.76 | 613,570 |
2023-08-18 | $37.48 | $39.33 | $37.29 | $39.06 | $39.06 | 964,226 |
2023-08-17 | $40.11 | $40.33 | $38.37 | $38.42 | $38.42 | 621,094 |
2023-08-16 | $41.23 | $41.93 | $39.79 | $39.79 | $39.79 | 622,665 |
2023-08-15 | $42.24 | $42.33 | $41.28 | $41.42 | $41.42 | 535,690 |
2023-08-14 | $42.63 | $43.07 | $41.70 | $43.07 | $43.07 | 399,704 |
2023-08-11 | $42.63 | $43.76 | $42.50 | $43.36 | $43.36 | 336,244 |
2023-08-10 | $44.23 | $45.44 | $42.60 | $43.11 | $43.11 | 621,491 |
2023-08-09 | $44.67 | $44.67 | $43.22 | $43.74 | $43.74 | 352,801 |
2023-08-08 | $44.20 | $44.97 | $43.06 | $44.92 | $44.92 | 475,794 |
2023-08-07 | $45.92 | $46.20 | $44.60 | $45.75 | $45.75 | 283,179 |
2023-08-04 | $46.06 | $47.14 | $45.33 | $45.68 | $45.68 | 670,008 |
2023-08-03 | $45.76 | $46.68 | $44.89 | $45.97 | $45.97 | 376,265 |
2023-08-02 | $46.76 | $47.05 | $45.65 | $46.41 | $46.41 | 520,000 |
2023-08-01 | $48.12 | $48.45 | $46.87 | $48.40 | $48.40 | 394,793 |
2023-07-31 | $47.79 | $49.08 | $47.79 | $49.08 | $49.08 | 371,121 |
2023-07-28 | $47.09 | $47.75 | $46.77 | $47.41 | $47.41 | 352,558 |
2023-07-27 | $48.32 | $48.51 | $45.13 | $45.68 | $45.68 | 600,506 |
2023-07-26 | $46.32 | $48.02 | $46.28 | $47.50 | $47.50 | 422,710 |
2023-07-25 | $46.21 | $47.36 | $46.09 | $46.53 | $46.53 | 432,294 |
2023-07-24 | $46.19 | $47.42 | $45.82 | $46.52 | $46.52 | 784,906 |
2023-07-21 | $47.57 | $47.69 | $45.89 | $46.16 | $46.16 | 478,371 |
2023-07-20 | $47.98 | $47.98 | $46.05 | $46.66 | $46.66 | 633,701 |
2023-07-19 | $47.87 | $48.51 | $47.31 | $47.91 | $47.91 | 740,913 |
2023-07-18 | $45.77 | $47.60 | $45.67 | $47.34 | $47.34 | 658,301 |
2023-07-17 | $44.05 | $46.17 | $43.96 | $45.65 | $45.65 | 609,381 |
2023-07-14 | $45.53 | $45.53 | $43.37 | $44.22 | $44.22 | 988,160 |
2023-07-13 | $44.98 | $45.75 | $44.48 | $45.63 | $45.63 | 803,408 |
2023-07-12 | $45.16 | $45.32 | $44.21 | $44.50 | $44.50 | 976,435 |
2023-07-11 | $42.29 | $43.32 | $41.85 | $43.11 | $43.11 | 621,177 |
2023-07-10 | $39.75 | $41.99 | $39.48 | $41.94 | $41.94 | 583,310 |
2023-07-07 | $38.68 | $40.94 | $38.68 | $39.93 | $39.93 | 817,320 |
2023-07-06 | $39.24 | $39.24 | $37.28 | $38.58 | $38.58 | 813,711 |
2023-07-05 | $41.57 | $41.58 | $40.46 | $40.67 | $40.67 | 595,095 |
2023-07-03 | $41.52 | $42.68 | $41.31 | $42.08 | $42.08 | 277,784 |
2023-06-30 | $42.30 | $42.41 | $41.44 | $41.64 | $41.64 | 660,803 |
2023-06-29 | $39.98 | $41.56 | $39.87 | $41.32 | $41.32 | 713,621 |
2023-06-28 | $38.97 | $39.86 | $38.38 | $39.78 | $39.78 | 662,534 |
2023-06-27 | $37.87 | $39.56 | $37.37 | $39.24 | $39.24 | 588,449 |
2023-06-26 | $37.35 | $38.79 | $37.33 | $37.55 | $37.55 | 818,347 |
2023-06-23 | $37.59 | $38.63 | $37.13 | $37.39 | $37.39 | 875,087 |
2023-06-22 | $39.81 | $39.81 | $38.70 | $39.27 | $39.27 | 850,449 |
2023-06-21 | $39.97 | $40.96 | $39.48 | $40.25 | $40.25 | 506,168 |
2023-06-20 | $40.62 | $40.80 | $39.66 | $40.58 | $40.49 | 477,050 |
2023-06-16 | $42.47 | $42.82 | $40.55 | $41.05 | $40.96 | 839,201 |
2023-06-15 | $40.61 | $42.19 | $40.48 | $42.19 | $42.10 | 1,363,162 |
2023-06-14 | $42.87 | $43.41 | $40.26 | $41.25 | $41.16 | 1,671,061 |
2023-06-13 | $41.64 | $43.26 | $41.48 | $42.61 | $42.61 | 1,470,357 |
2023-06-12 | $40.82 | $41.74 | $40.14 | $41.17 | $41.17 | 1,094,877 |
2023-06-09 | $41.58 | $41.74 | $40.31 | $40.69 | $40.69 | 855,173 |
2023-06-08 | $41.85 | $42.29 | $40.62 | $41.63 | $41.63 | 976,872 |
2023-06-07 | $40.78 | $42.57 | $40.77 | $42.22 | $42.22 | 1,539,985 |
2023-06-06 | $36.66 | $40.38 | $36.66 | $40.00 | $40.00 | 1,336,269 |
2023-06-05 | $38.17 | $38.23 | $36.37 | $37.10 | $37.10 | 862,000 |
2023-06-02 | $36.29 | $38.66 | $35.92 | $38.55 | $38.55 | 1,612,030 |
2023-06-01 | $33.83 | $35.21 | $33.29 | $34.87 | $34.87 | 1,193,120 |
2023-05-31 | $34.33 | $35.10 | $32.98 | $33.78 | $33.78 | 1,363,470 |
2023-05-30 | $35.63 | $36.07 | $34.41 | $34.87 | $34.87 | 610,277 |
2023-05-26 | $34.21 | $35.36 | $34.02 | $35.25 | $35.25 | 710,397 |
2023-05-25 | $34.77 | $34.89 | $33.22 | $34.10 | $34.10 | 633,717 |
2023-05-24 | $35.58 | $35.66 | $34.44 | $34.92 | $34.92 | 681,922 |
2023-05-23 | $36.45 | $38.03 | $36.11 | $36.19 | $36.19 | 765,601 |
2023-05-22 | $35.63 | $37.10 | $35.33 | $36.63 | $36.63 | 635,967 |
2023-05-19 | $36.87 | $36.88 | $34.88 | $35.31 | $35.31 | 687,928 |
2023-05-18 | $35.02 | $36.26 | $34.75 | $36.08 | $36.08 | 697,595 |
2023-05-17 | $33.87 | $35.65 | $33.13 | $35.52 | $35.52 | 690,071 |
2023-05-16 | $33.97 | $34.08 | $33.20 | $33.25 | $33.25 | 380,439 |
2023-05-15 | $33.86 | $35.25 | $33.58 | $34.80 | $34.80 | 885,370 |
2023-05-12 | $34.04 | $34.40 | $32.93 | $33.56 | $33.56 | 543,533 |
2023-05-11 | $33.82 | $34.18 | $33.20 | $33.77 | $33.77 | 925,847 |
2023-05-10 | $35.50 | $35.50 | $33.60 | $34.56 | $34.56 | 520,347 |
2023-05-09 | $33.72 | $34.52 | $33.30 | $34.10 | $34.10 | 278,473 |
2023-05-08 | $35.14 | $35.28 | $33.85 | $34.43 | $34.43 | 366,647 |
2023-05-05 | $34.00 | $35.01 | $33.89 | $34.70 | $34.70 | 645,856 |
2023-05-04 | $32.92 | $33.03 | $31.42 | $32.35 | $32.35 | 828,184 |
2023-05-03 | $33.49 | $35.45 | $33.46 | $33.60 | $33.60 | 806,961 |
2023-05-02 | $34.81 | $34.84 | $32.11 | $33.19 | $33.19 | 973,919 |
2023-05-01 | $35.20 | $36.59 | $35.05 | $35.43 | $35.43 | 369,099 |
2023-04-28 | $34.22 | $35.67 | $34.16 | $35.27 | $35.27 | 596,012 |
2023-04-27 | $33.47 | $34.52 | $32.85 | $34.42 | $34.42 | 529,882 |
2023-04-26 | $33.66 | $34.32 | $32.91 | $33.20 | $33.20 | 641,711 |
2023-04-25 | $35.78 | $35.91 | $34.11 | $34.11 | $34.11 | 496,070 |
2023-04-24 | $36.83 | $37.48 | $36.29 | $36.90 | $36.90 | 433,096 |
2023-04-21 | $37.08 | $37.15 | $35.91 | $37.01 | $37.01 | 436,974 |
2023-04-20 | $36.66 | $37.50 | $36.32 | $36.85 | $36.85 | 450,392 |
2023-04-19 | $36.71 | $37.75 | $36.38 | $37.53 | $37.53 | 279,418 |
2023-04-18 | $38.30 | $38.30 | $36.64 | $37.30 | $37.30 | 412,181 |
2023-04-17 | $36.65 | $37.83 | $36.65 | $37.80 | $37.80 | 573,642 |
2023-04-14 | $37.52 | $38.11 | $35.68 | $36.46 | $36.46 | 623,866 |
2023-04-13 | $36.50 | $37.75 | $36.08 | $37.42 | $37.42 | 447,499 |
2023-04-12 | $37.93 | $38.00 | $35.90 | $36.04 | $36.04 | 535,322 |
2023-04-11 | $36.49 | $37.39 | $36.28 | $36.84 | $36.84 | 796,523 |
2023-04-10 | $34.45 | $36.12 | $34.43 | $36.05 | $36.05 | 634,505 |
2023-04-06 | $34.80 | $35.27 | $34.24 | $34.98 | $34.98 | 626,869 |
2023-04-05 | $35.23 | $35.54 | $34.15 | $34.84 | $34.84 | 579,148 |
2023-04-04 | $38.20 | $38.29 | $35.29 | $35.92 | $35.92 | 732,480 |
2023-04-03 | $38.19 | $38.75 | $36.66 | $37.97 | $37.97 | 689,492 |
2023-03-31 | $36.64 | $38.03 | $36.64 | $37.84 | $37.84 | 1,037,697 |
2023-03-30 | $36.97 | $37.23 | $35.47 | $35.97 | $35.97 | 730,058 |
2023-03-29 | $36.08 | $36.19 | $35.25 | $36.17 | $36.17 | 554,271 |
2023-03-28 | $34.77 | $35.57 | $34.49 | $34.98 | $34.98 | 573,614 |
2023-03-27 | $35.22 | $35.68 | $34.32 | $35.20 | $35.20 | 745,158 |
2023-03-24 | $32.21 | $34.14 | $31.45 | $33.97 | $33.97 | 1,517,349 |
2023-03-23 | $34.30 | $35.51 | $32.21 | $33.04 | $33.04 | 1,032,763 |
2023-03-22 | $36.63 | $37.12 | $33.52 | $33.55 | $33.55 | 880,460 |
2023-03-21 | $36.70 | $37.67 | $36.37 | $36.80 | $36.75 | 842,319 |
2023-03-20 | $34.52 | $35.96 | $34.30 | $34.92 | $34.87 | 1,043,430 |
2023-03-17 | $35.29 | $35.70 | $33.32 | $33.67 | $33.62 | 1,819,410 |
2023-03-16 | $33.82 | $37.34 | $33.20 | $36.50 | $36.45 | 1,459,274 |
2023-03-15 | $34.09 | $35.29 | $33.08 | $35.16 | $35.11 | 2,514,034 |
2023-03-14 | $38.19 | $38.61 | $35.81 | $36.98 | $36.93 | 3,225,496 |
2023-03-13 | $34.63 | $36.98 | $33.66 | $35.05 | $35.00 | 2,219,052 |
2023-03-10 | $39.68 | $39.68 | $35.58 | $36.77 | $36.72 | 2,163,569 |
2023-03-09 | $44.06 | $44.49 | $40.26 | $40.39 | $40.34 | 661,083 |
2023-03-08 | $44.21 | $44.76 | $43.04 | $44.04 | $43.98 | 922,422 |
2023-03-07 | $45.57 | $45.84 | $43.83 | $44.03 | $43.97 | 394,472 |
2023-03-06 | $47.77 | $47.83 | $45.08 | $45.67 | $45.61 | 353,672 |
2023-03-03 | $46.36 | $48.01 | $45.52 | $47.77 | $47.77 | 351,538 |
2023-03-02 | $44.33 | $46.14 | $43.86 | $45.93 | $45.93 | 311,994 |
2023-03-01 | $45.41 | $46.32 | $44.68 | $45.62 | $45.62 | 314,452 |
2023-02-28 | $45.40 | $46.72 | $45.34 | $45.35 | $45.35 | 270,042 |
2023-02-27 | $46.08 | $46.86 | $45.03 | $45.49 | $45.49 | 323,369 |
2023-02-24 | $44.29 | $45.15 | $43.70 | $44.99 | $44.99 | 1,113,170 |
2023-02-23 | $46.40 | $47.02 | $44.46 | $46.34 | $46.34 | 717,624 |
2023-02-22 | $45.29 | $46.20 | $44.53 | $45.38 | $45.38 | 796,382 |
2023-02-21 | $47.55 | $48.02 | $44.89 | $44.99 | $44.99 | 719,666 |
2023-02-17 | $48.37 | $49.58 | $47.78 | $49.27 | $49.27 | 723,845 |
2023-02-16 | $48.36 | $50.75 | $47.97 | $48.98 | $48.98 | 944,814 |
2023-02-15 | $47.90 | $50.60 | $47.56 | $50.60 | $50.60 | 505,641 |
2023-02-14 | $48.15 | $50.13 | $47.22 | $49.09 | $49.09 | 896,334 |
2023-02-13 | $47.58 | $49.33 | $46.72 | $49.20 | $49.20 | 486,106 |
2023-02-10 | $46.66 | $47.67 | $46.14 | $47.46 | $47.46 | 430,781 |
2023-02-09 | $50.56 | $51.18 | $46.83 | $47.16 | $47.16 | 741,855 |
2023-02-08 | $50.66 | $51.48 | $48.97 | $49.40 | $49.40 | 571,273 |
2023-02-07 | $50.01 | $52.06 | $48.63 | $51.69 | $51.69 | 1,164,528 |
2023-02-06 | $51.75 | $52.31 | $49.93 | $50.62 | $50.62 | 526,907 |
2023-02-03 | $52.16 | $54.58 | $51.87 | $52.92 | $52.92 | 698,972 |
2023-02-02 | $52.20 | $54.68 | $51.90 | $54.08 | $54.08 | 917,791 |
2023-02-01 | $48.51 | $52.28 | $47.70 | $51.08 | $51.08 | 1,026,805 |
2023-01-31 | $45.75 | $48.78 | $45.75 | $48.78 | $48.78 | 540,608 |
2023-01-30 | $46.09 | $47.42 | $45.35 | $45.41 | $45.41 | 325,691 |
2023-01-27 | $46.27 | $47.93 | $46.13 | $47.34 | $47.34 | 535,012 |
2023-01-26 | $47.00 | $47.67 | $45.08 | $46.73 | $46.73 | 1,336,495 |
2023-01-25 | $44.39 | $45.95 | $43.31 | $45.95 | $45.95 | 587,542 |
2023-01-24 | $45.32 | $46.20 | $44.79 | $45.54 | $45.54 | 854,411 |
2023-01-23 | $44.52 | $46.39 | $43.93 | $45.85 | $45.85 | 565,845 |
2023-01-20 | $42.58 | $44.28 | $41.64 | $44.27 | $44.27 | 582,324 |
2023-01-19 | $42.60 | $42.89 | $41.29 | $42.18 | $42.18 | 582,104 |
2023-01-18 | $46.14 | $47.21 | $43.41 | $43.47 | $43.47 | 891,196 |
2023-01-17 | $45.83 | $46.43 | $45.24 | $45.70 | $45.70 | 382,130 |
2023-01-13 | $44.00 | $46.10 | $44.00 | $45.94 | $45.94 | 553,113 |
2023-01-12 | $43.50 | $45.09 | $42.30 | $45.07 | $45.07 | 955,424 |
2023-01-11 | $41.91 | $42.93 | $41.50 | $42.90 | $42.90 | 639,883 |
2023-01-10 | $39.44 | $41.45 | $39.30 | $41.38 | $41.38 | 679,354 |
2023-01-09 | $40.38 | $41.13 | $39.49 | $39.70 | $39.70 | 1,230,492 |
2023-01-06 | $37.96 | $39.75 | $37.08 | $39.42 | $39.42 | 1,416,137 |
2023-01-05 | $37.55 | $37.68 | $36.16 | $37.00 | $37.00 | 1,028,712 |
2023-01-04 | $37.70 | $38.96 | $37.44 | $38.21 | $38.21 | 1,412,050 |
2023-01-03 | $38.58 | $39.43 | $35.92 | $36.86 | $36.86 | 1,973,907 |
2022-12-30 | $36.82 | $37.75 | $36.38 | $37.50 | $37.50 | 758,677 |
2022-12-29 | $35.91 | $38.08 | $35.72 | $37.90 | $37.90 | 730,042 |
2022-12-28 | $36.95 | $37.51 | $35.12 | $35.19 | $35.19 | 774,144 |
2022-12-27 | $37.75 | $37.84 | $36.57 | $36.95 | $36.95 | 717,224 |
2022-12-23 | $37.15 | $37.76 | $36.46 | $37.70 | $37.70 | 1,028,605 |
2022-12-22 | $37.75 | $37.80 | $35.30 | $37.25 | $37.25 | 2,153,436 |
2022-12-21 | $38.00 | $39.47 | $37.83 | $38.87 | $38.76 | 1,042,761 |
2022-12-20 | $36.23 | $37.71 | $35.95 | $37.00 | $36.90 | 1,245,330 |
2022-12-19 | $38.20 | $38.42 | $36.12 | $36.50 | $36.40 | 508,573 |
2022-12-16 | $37.77 | $38.47 | $36.88 | $38.02 | $37.91 | 587,594 |
2022-12-15 | $40.60 | $40.88 | $38.46 | $38.97 | $38.97 | 537,051 |
2022-12-14 | $42.85 | $44.01 | $41.13 | $42.10 | $42.10 | 548,860 |
2022-12-13 | $46.00 | $46.59 | $42.10 | $42.91 | $42.91 | 962,697 |
2022-12-12 | $40.61 | $42.14 | $40.08 | $42.03 | $42.03 | 580,132 |
2022-12-09 | $41.36 | $42.03 | $40.49 | $40.53 | $40.53 | 885,535 |
2022-12-08 | $41.94 | $43.28 | $41.16 | $42.08 | $42.08 | 572,830 |
2022-12-07 | $41.34 | $42.56 | $40.94 | $41.20 | $41.20 | 594,126 |
2022-12-06 | $43.59 | $43.65 | $40.90 | $41.56 | $41.56 | 510,184 |
2022-12-05 | $46.67 | $46.77 | $43.11 | $43.63 | $43.63 | 575,702 |
2022-12-02 | $44.80 | $48.16 | $44.79 | $47.53 | $47.53 | 1,157,152 |
2022-12-01 | $47.70 | $48.49 | $46.14 | $46.82 | $46.82 | 803,167 |
2022-11-30 | $43.79 | $47.15 | $42.41 | $47.07 | $47.07 | 1,319,905 |
2022-11-29 | $43.26 | $44.41 | $43.26 | $43.51 | $43.51 | 468,681 |
2022-11-28 | $44.85 | $45.47 | $42.78 | $43.20 | $43.20 | 731,733 |
2022-11-25 | $45.56 | $46.55 | $45.34 | $45.92 | $45.92 | 314,544 |
2022-11-23 | $45.06 | $46.12 | $44.53 | $45.70 | $45.70 | 507,145 |
2022-11-22 | $44.67 | $45.54 | $43.68 | $45.39 | $45.39 | 712,659 |
2022-11-21 | $44.00 | $44.29 | $43.05 | $44.00 | $44.00 | 453,626 |
2022-11-18 | $45.32 | $45.84 | $43.87 | $44.68 | $44.68 | 767,000 |
2022-11-17 | $43.12 | $44.16 | $42.40 | $43.88 | $43.88 | 544,066 |
2022-11-16 | $46.93 | $46.95 | $44.79 | $45.13 | $45.13 | 1,070,251 |
2022-11-15 | $47.94 | $49.19 | $46.65 | $47.74 | $47.74 | 1,036,388 |
2022-11-14 | $46.49 | $47.94 | $45.60 | $45.82 | $45.82 | 720,603 |
2022-11-11 | $46.51 | $48.73 | $46.41 | $47.33 | $47.33 | 584,064 |
2022-11-10 | $43.80 | $46.21 | $43.37 | $46.14 | $46.14 | 1,964,401 |
2022-11-09 | $41.34 | $41.84 | $38.74 | $38.96 | $38.96 | 773,203 |
2022-11-08 | $42.98 | $44.23 | $40.98 | $42.49 | $42.49 | 1,321,766 |
2022-11-07 | $42.66 | $43.26 | $41.23 | $42.60 | $42.60 | 852,254 |
2022-11-04 | $42.04 | $42.79 | $39.74 | $41.93 | $41.93 | 1,105,633 |
2022-11-03 | $39.67 | $41.43 | $38.81 | $40.43 | $40.43 | 475,983 |
2022-11-02 | $45.15 | $46.76 | $41.14 | $41.19 | $41.19 | 1,018,738 |
2022-11-01 | $46.94 | $47.23 | $45.21 | $45.79 | $45.79 | 1,039,414 |
2022-10-31 | $44.78 | $46.23 | $44.18 | $45.57 | $45.57 | 710,319 |
2022-10-28 | $43.04 | $45.61 | $42.30 | $45.45 | $45.45 | 1,327,991 |
2022-10-27 | $43.58 | $44.60 | $42.41 | $42.50 | $42.50 | 1,504,791 |
2022-10-26 | $42.69 | $44.87 | $42.05 | $42.57 | $42.57 | 1,301,372 |
2022-10-25 | $38.88 | $42.40 | $38.88 | $41.87 | $41.87 | 1,578,924 |
2022-10-24 | $38.71 | $39.08 | $37.21 | $38.75 | $38.75 | 838,427 |
2022-10-21 | $36.18 | $38.57 | $35.40 | $38.30 | $38.30 | 933,790 |
2022-10-20 | $37.47 | $38.89 | $35.60 | $35.99 | $35.99 | 1,054,339 |
2022-10-19 | $38.31 | $38.87 | $36.15 | $37.38 | $37.38 | 1,771,145 |
2022-10-18 | $40.56 | $41.50 | $38.47 | $39.41 | $39.41 | 855,716 |
2022-10-17 | $36.87 | $38.39 | $36.87 | $38.08 | $38.08 | 1,099,890 |
2022-10-14 | $38.67 | $39.48 | $34.73 | $34.87 | $34.87 | 817,871 |
2022-10-13 | $33.10 | $38.32 | $32.22 | $37.81 | $37.81 | 1,307,502 |
2022-10-12 | $35.66 | $35.97 | $34.11 | $35.27 | $35.27 | 658,532 |
2022-10-11 | $35.00 | $37.04 | $33.69 | $35.56 | $35.56 | 740,276 |
2022-10-10 | $36.56 | $36.70 | $34.85 | $35.53 | $35.53 | 516,256 |
2022-10-07 | $38.43 | $38.73 | $35.64 | $36.14 | $36.14 | 696,010 |
2022-10-06 | $39.70 | $41.30 | $39.05 | $39.61 | $39.61 | 596,890 |
2022-10-05 | $39.46 | $40.77 | $38.04 | $40.42 | $40.42 | 698,575 |
2022-10-04 | $38.99 | $41.31 | $38.99 | $41.29 | $41.29 | 907,667 |
2022-10-03 | $35.68 | $37.51 | $34.38 | $36.97 | $36.97 | 919,427 |
2022-09-30 | $34.74 | $37.06 | $34.18 | $34.21 | $34.21 | 800,439 |
2022-09-29 | $36.12 | $36.15 | $33.50 | $34.96 | $34.96 | 898,440 |
2022-09-28 | $34.88 | $38.15 | $34.48 | $37.50 | $37.50 | 801,295 |
2022-09-27 | $35.22 | $36.09 | $33.40 | $34.25 | $34.25 | 905,877 |
2022-09-26 | $34.77 | $36.96 | $33.60 | $33.96 | $33.96 | 758,349 |
2022-09-23 | $36.55 | $36.63 | $33.88 | $35.32 | $35.32 | 1,107,381 |
2022-09-22 | $40.74 | $41.00 | $37.72 | $38.17 | $38.17 | 905,131 |
2022-09-21 | $43.81 | $45.07 | $40.95 | $40.98 | $40.98 | 558,516 |
2022-09-20 | $43.46 | $43.56 | $41.92 | $42.89 | $42.89 | 488,086 |
2022-09-19 | $42.21 | $44.91 | $42.17 | $44.76 | $44.76 | 556,582 |
2022-09-16 | $43.73 | $44.14 | $42.11 | $43.55 | $43.55 | 827,846 |
2022-09-15 | $45.85 | $47.97 | $45.10 | $45.68 | $45.68 | 388,496 |
2022-09-14 | $46.48 | $46.96 | $44.96 | $46.78 | $46.78 | 251,043 |
2022-09-13 | $48.29 | $49.16 | $45.59 | $46.20 | $46.20 | 505,744 |
2022-09-12 | $51.45 | $52.47 | $51.05 | $52.31 | $52.31 | 453,198 |
2022-09-09 | $48.94 | $50.67 | $48.71 | $50.46 | $50.46 | 423,144 |
2022-09-08 | $45.35 | $47.70 | $44.55 | $47.62 | $47.62 | 559,912 |
2022-09-07 | $43.38 | $46.69 | $43.38 | $46.46 | $46.46 | 443,315 |
2022-09-06 | $45.45 | $45.69 | $43.13 | $43.74 | $43.74 | 747,492 |
2022-09-02 | $47.70 | $47.93 | $44.33 | $44.96 | $44.96 | 814,137 |
2022-09-01 | $46.33 | $46.39 | $44.08 | $46.09 | $46.09 | 1,201,778 |
2022-08-31 | $48.87 | $49.42 | $47.45 | $47.71 | $47.71 | 452,483 |
2022-08-30 | $51.23 | $51.33 | $47.75 | $48.60 | $48.60 | 689,252 |
2022-08-29 | $50.54 | $52.18 | $50.15 | $50.79 | $50.79 | 510,968 |
2022-08-26 | $57.88 | $57.89 | $51.91 | $52.21 | $52.21 | 606,682 |
2022-08-25 | $56.21 | $57.94 | $55.88 | $57.87 | $57.87 | 515,925 |
2022-08-24 | $54.07 | $56.11 | $53.63 | $55.44 | $55.44 | 368,143 |
2022-08-23 | $54.16 | $55.80 | $53.70 | $54.18 | $54.18 | 316,281 |
2022-08-22 | $55.11 | $55.43 | $53.36 | $53.86 | $53.86 | 542,970 |
2022-08-19 | $59.48 | $59.73 | $56.93 | $57.46 | $57.46 | 479,661 |
2022-08-18 | $60.41 | $61.74 | $59.59 | $61.39 | $61.39 | 294,568 |
2022-08-17 | $61.28 | $61.80 | $59.13 | $60.31 | $60.31 | 486,980 |
2022-08-16 | $62.96 | $64.40 | $61.65 | $63.49 | $63.49 | 502,232 |
2022-08-15 | $61.43 | $63.64 | $60.95 | $63.50 | $63.50 | 723,614 |
2022-08-12 | $60.22 | $62.96 | $59.56 | $62.87 | $62.87 | 476,361 |
2022-08-11 | $60.28 | $62.18 | $59.04 | $59.29 | $59.29 | 488,807 |
2022-08-10 | $57.00 | $58.95 | $56.58 | $58.69 | $58.69 | 460,870 |
2022-08-09 | $55.72 | $55.76 | $53.23 | $54.08 | $54.08 | 319,200 |
2022-08-08 | $55.86 | $57.94 | $55.64 | $56.47 | $56.47 | 484,825 |
2022-08-05 | $51.92 | $54.86 | $51.64 | $54.73 | $54.73 | 354,552 |
2022-08-04 | $53.95 | $54.01 | $52.74 | $53.48 | $53.48 | 299,715 |
2022-08-03 | $52.66 | $54.15 | $52.12 | $53.77 | $53.77 | 434,775 |
2022-08-02 | $51.10 | $53.15 | $50.32 | $51.57 | $51.57 | 365,617 |
2022-08-01 | $50.66 | $52.68 | $49.28 | $51.77 | $51.77 | 612,932 |
2022-07-29 | $50.82 | $52.18 | $50.00 | $51.81 | $51.81 | 808,458 |
2022-07-28 | $49.44 | $50.89 | $47.44 | $50.69 | $50.69 | 551,520 |
2022-07-27 | $46.56 | $49.37 | $46.19 | $48.67 | $48.67 | 447,436 |
2022-07-26 | $46.05 | $46.31 | $45.08 | $45.68 | $45.68 | 364,863 |
2022-07-25 | $46.18 | $46.86 | $45.00 | $46.48 | $46.48 | 356,790 |
2022-07-22 | $48.44 | $48.70 | $44.70 | $45.75 | $45.75 | 553,593 |
2022-07-21 | $46.60 | $48.18 | $45.37 | $48.12 | $48.12 | 410,843 |
2022-07-20 | $45.22 | $47.63 | $45.07 | $47.41 | $47.41 | 485,059 |
2022-07-19 | $42.55 | $45.44 | $42.48 | $45.29 | $45.29 | 571,940 |
2022-07-18 | $42.76 | $43.59 | $40.61 | $40.94 | $40.94 | 538,653 |
2022-07-15 | $40.24 | $41.50 | $38.80 | $41.32 | $41.32 | 396,819 |
2022-07-14 | $38.35 | $39.23 | $37.18 | $38.97 | $38.97 | 537,910 |
2022-07-13 | $38.60 | $40.83 | $38.42 | $40.22 | $40.22 | 429,624 |
2022-07-12 | $40.33 | $41.62 | $39.66 | $40.35 | $40.35 | 316,425 |
2022-07-11 | $42.35 | $42.84 | $40.39 | $40.65 | $40.65 | 466,196 |
2022-07-08 | $42.94 | $44.36 | $41.89 | $43.37 | $43.37 | 600,520 |
2022-07-07 | $41.43 | $43.61 | $41.42 | $43.39 | $43.39 | 571,754 |
2022-07-06 | $41.22 | $42.05 | $39.24 | $40.47 | $40.47 | 576,577 |
2022-07-05 | $38.50 | $41.42 | $37.15 | $41.41 | $41.41 | 686,043 |
2022-07-01 | $38.83 | $40.66 | $37.88 | $40.56 | $40.56 | 710,526 |
2022-06-30 | $38.15 | $40.35 | $37.19 | $39.12 | $39.12 | 700,445 |
2022-06-29 | $41.35 | $41.42 | $38.78 | $40.01 | $40.01 | 649,977 |
2022-06-28 | $44.55 | $45.50 | $41.24 | $41.33 | $41.33 | 670,992 |
2022-06-27 | $43.58 | $44.63 | $42.52 | $43.70 | $43.70 | 650,106 |
2022-06-24 | $40.53 | $43.19 | $40.34 | $43.17 | $43.17 | 770,962 |
2022-06-23 | $38.53 | $39.82 | $37.45 | $39.57 | $39.57 | 747,499 |
2022-06-22 | $36.95 | $39.17 | $36.54 | $38.26 | $38.26 | 1,067,324 |
2022-06-21 | $38.32 | $39.68 | $37.59 | $38.44 | $38.44 | 842,492 |
2022-06-17 | $35.92 | $37.95 | $35.56 | $36.40 | $36.40 | 1,062,620 |
2022-06-16 | $38.52 | $38.91 | $34.89 | $35.61 | $35.61 | 1,296,629 |
2022-06-15 | $40.91 | $42.96 | $39.16 | $41.40 | $41.40 | 1,213,707 |
2022-06-14 | $40.64 | $41.00 | $38.54 | $39.74 | $39.74 | 885,985 |
2022-06-13 | $43.00 | $44.02 | $39.60 | $40.21 | $40.21 | 835,387 |
2022-06-10 | $48.48 | $49.37 | $46.16 | $46.96 | $46.96 | 583,717 |
2022-06-09 | $53.61 | $54.05 | $51.05 | $51.06 | $51.06 | 393,932 |
2022-06-08 | $56.23 | $56.89 | $53.67 | $54.46 | $54.46 | 402,238 |
2022-06-07 | $53.13 | $57.12 | $52.85 | $57.12 | $57.12 | 470,107 |
2022-06-06 | $55.64 | $55.72 | $53.60 | $54.53 | $54.53 | 327,908 |
2022-06-03 | $54.02 | $54.56 | $52.70 | $53.88 | $53.88 | 413,657 |
2022-06-02 | $51.69 | $55.25 | $51.51 | $55.21 | $55.21 | 440,331 |
2022-06-01 | $53.23 | $53.73 | $49.43 | $51.59 | $51.59 | 846,724 |
2022-05-31 | $53.83 | $54.14 | $51.41 | $52.30 | $52.30 | 856,676 |
2022-05-27 | $51.21 | $54.42 | $50.98 | $54.40 | $54.40 | 843,730 |
2022-05-26 | $48.13 | $51.22 | $48.03 | $50.34 | $50.34 | 1,428,935 |
2022-05-25 | $44.29 | $48.04 | $44.25 | $47.27 | $47.27 | 1,747,934 |
2022-05-24 | $45.59 | $45.87 | $42.32 | $44.76 | $44.76 | 958,690 |
2022-05-23 | $46.65 | $47.50 | $44.86 | $46.89 | $46.89 | 879,458 |
2022-05-20 | $47.24 | $47.43 | $41.97 | $45.38 | $45.38 | 2,173,303 |
2022-05-19 | $44.46 | $47.39 | $44.40 | $45.71 | $45.71 | 1,209,197 |
2022-05-18 | $49.01 | $49.72 | $44.50 | $45.41 | $45.41 | 1,193,315 |
2022-05-17 | $49.07 | $50.90 | $47.96 | $50.89 | $50.89 | 1,454,697 |
2022-05-16 | $46.71 | $48.29 | $45.65 | $46.48 | $46.48 | 1,067,570 |
2022-05-13 | $44.95 | $48.22 | $44.94 | $47.19 | $47.19 | 1,223,591 |
2022-05-12 | $41.03 | $44.37 | $40.37 | $43.18 | $43.18 | 1,149,768 |
2022-05-11 | $45.09 | $47.51 | $41.46 | $41.63 | $41.63 | 1,778,104 |
2022-05-10 | $46.98 | $48.00 | $42.16 | $45.03 | $45.03 | 1,530,544 |
2022-05-09 | $49.16 | $49.81 | $44.35 | $45.04 | $45.04 | 1,009,446 |
2022-05-06 | $53.56 | $53.98 | $49.73 | $51.56 | $51.56 | 1,713,985 |
2022-05-05 | $59.85 | $59.85 | $52.06 | $54.29 | $54.29 | 703,091 |
2022-05-04 | $57.75 | $62.10 | $54.67 | $61.79 | $61.79 | 657,276 |
2022-05-03 | $55.75 | $58.03 | $54.78 | $57.23 | $57.23 | 424,149 |
2022-05-02 | $54.03 | $56.53 | $51.85 | $55.68 | $55.68 | 590,251 |
2022-04-29 | $58.32 | $60.35 | $53.65 | $54.10 | $54.10 | 518,209 |
2022-04-28 | $57.97 | $60.00 | $54.06 | $59.10 | $59.10 | 817,954 |
2022-04-27 | $56.70 | $58.59 | $55.43 | $56.04 | $56.04 | 473,307 |
2022-04-26 | $61.29 | $61.57 | $56.55 | $56.69 | $56.69 | 590,184 |
2022-04-25 | $60.00 | $62.92 | $58.27 | $62.70 | $62.70 | 566,485 |
2022-04-22 | $65.75 | $66.27 | $61.26 | $61.53 | $61.53 | 509,816 |
2022-04-21 | $73.53 | $74.15 | $65.96 | $66.69 | $66.69 | 708,905 |
2022-04-20 | $72.33 | $73.15 | $71.13 | $71.63 | $71.63 | 273,751 |
2022-04-19 | $66.94 | $71.43 | $66.94 | $70.81 | $70.81 | 639,731 |
2022-04-18 | $67.67 | $68.20 | $65.69 | $66.75 | $66.75 | 394,122 |
2022-04-14 | $70.46 | $71.66 | $68.14 | $68.21 | $68.21 | 246,550 |
2022-04-13 | $66.92 | $70.75 | $66.92 | $70.33 | $70.33 | 498,793 |
2022-04-12 | $67.93 | $70.97 | $65.76 | $66.48 | $66.48 | 514,617 |
2022-04-11 | $66.45 | $68.52 | $65.24 | $65.80 | $65.80 | 412,785 |
2022-04-08 | $68.63 | $69.66 | $66.88 | $67.27 | $67.27 | 254,190 |
2022-04-07 | $69.58 | $70.59 | $66.00 | $68.84 | $68.84 | 403,969 |
2022-04-06 | $70.77 | $71.30 | $68.07 | $69.62 | $69.62 | 405,903 |
2022-04-05 | $78.23 | $79.80 | $72.13 | $72.64 | $72.64 | 305,940 |
2022-04-04 | $78.22 | $78.74 | $76.03 | $78.29 | $78.29 | 226,268 |
2022-04-01 | $76.34 | $77.92 | $75.03 | $77.73 | $77.73 | 234,203 |
2022-03-31 | $77.44 | $79.37 | $75.24 | $75.28 | $75.28 | 230,799 |
2022-03-30 | $82.34 | $82.68 | $76.77 | $77.83 | $77.83 | 344,901 |
2022-03-29 | $78.48 | $83.30 | $78.48 | $82.68 | $82.68 | 488,854 |
2022-03-28 | $76.00 | $76.57 | $73.13 | $76.54 | $76.54 | 315,522 |
2022-03-25 | $76.55 | $77.06 | $74.77 | $76.50 | $76.50 | 262,914 |
2022-03-24 | $74.72 | $76.26 | $72.91 | $76.18 | $76.18 | 260,378 |
2022-03-23 | $76.25 | $77.37 | $73.55 | $73.64 | $73.64 | 332,388 |
2022-03-22 | $76.42 | $79.12 | $75.94 | $77.59 | $77.59 | 322,993 |
2022-03-21 | $77.56 | $78.51 | $73.86 | $75.39 | $75.39 | 435,168 |
2022-03-18 | $74.06 | $77.71 | $73.98 | $77.40 | $77.40 | 396,746 |
2022-03-17 | $70.58 | $75.32 | $70.11 | $75.26 | $75.26 | 381,047 |
2022-03-16 | $67.48 | $71.79 | $66.01 | $71.68 | $71.68 | 696,181 |
2022-03-15 | $63.27 | $65.62 | $62.84 | $65.48 | $65.48 | 629,628 |
2022-03-14 | $67.15 | $67.41 | $61.79 | $62.77 | $62.77 | 720,892 |
2022-03-11 | $71.03 | $71.92 | $66.44 | $66.63 | $66.63 | 486,004 |
2022-03-10 | $67.36 | $70.15 | $66.54 | $70.00 | $70.00 | 437,691 |
2022-03-09 | $68.33 | $71.14 | $67.83 | $70.34 | $70.34 | 510,967 |
2022-03-08 | $64.53 | $69.61 | $63.64 | $64.93 | $64.93 | 1,128,694 |
2022-03-07 | $69.50 | $69.93 | $63.91 | $64.00 | $64.00 | 1,022,681 |
2022-03-04 | $70.20 | $71.38 | $67.26 | $69.14 | $69.14 | 686,972 |
2022-03-03 | $76.07 | $76.17 | $70.80 | $72.37 | $72.37 | 567,002 |
2022-03-02 | $71.47 | $76.22 | $71.45 | $75.17 | $75.17 | 612,297 |
2022-03-01 | $73.76 | $74.80 | $68.35 | $70.06 | $70.06 | 657,685 |
2022-02-28 | $71.33 | $75.73 | $71.30 | $74.33 | $74.33 | 882,486 |
2022-02-25 | $69.54 | $73.60 | $67.77 | $73.57 | $73.57 | 748,770 |
2022-02-24 | $59.24 | $69.25 | $58.86 | $68.92 | $68.92 | 1,308,720 |
2022-02-23 | $69.08 | $69.93 | $63.40 | $63.79 | $63.79 | 610,711 |
2022-02-22 | $69.55 | $71.59 | $66.28 | $67.55 | $67.55 | 665,313 |
2022-02-18 | $72.29 | $74.03 | $69.90 | $70.61 | $70.61 | 456,934 |
2022-02-17 | $76.32 | $76.87 | $72.04 | $72.57 | $72.57 | 651,577 |
2022-02-16 | $77.19 | $79.38 | $75.76 | $78.40 | $78.40 | 446,242 |
2022-02-15 | $74.55 | $78.29 | $74.33 | $77.97 | $77.97 | 600,425 |
2022-02-14 | $73.28 | $75.34 | $70.81 | $72.25 | $72.25 | 701,356 |
2022-02-11 | $75.53 | $78.20 | $71.13 | $73.02 | $73.02 | 948,556 |
2022-02-10 | $74.58 | $81.71 | $73.90 | $75.48 | $75.48 | 1,106,078 |
2022-02-09 | $76.78 | $78.95 | $76.49 | $78.91 | $78.91 | 741,996 |
2022-02-08 | $71.22 | $75.05 | $71.11 | $74.73 | $74.73 | 486,278 |
2022-02-07 | $70.16 | $72.92 | $69.67 | $71.16 | $71.16 | 646,497 |
2022-02-04 | $68.48 | $71.79 | $66.43 | $70.17 | $70.17 | 813,384 |
2022-02-03 | $70.58 | $73.11 | $68.59 | $69.14 | $69.14 | 758,234 |
2022-02-02 | $75.87 | $76.14 | $71.04 | $73.32 | $73.32 | 1,010,443 |
2022-02-01 | $73.60 | $75.77 | $69.73 | $75.50 | $75.50 | 1,194,798 |
2022-01-31 | $66.24 | $73.16 | $65.65 | $73.02 | $73.02 | 925,902 |
2022-01-28 | $63.52 | $67.12 | $60.00 | $67.01 | $67.01 | 1,446,966 |
2022-01-27 | $69.77 | $71.82 | $62.47 | $63.37 | $63.37 | 1,304,110 |
2022-01-26 | $74.21 | $76.20 | $65.67 | $68.08 | $68.08 | 1,655,316 |
2022-01-25 | $70.54 | $74.24 | $66.48 | $71.22 | $71.22 | 1,523,760 |
2022-01-24 | $66.23 | $75.00 | $63.25 | $74.32 | $74.32 | 2,676,240 |
2022-01-21 | $72.44 | $75.89 | $69.37 | $69.38 | $69.38 | 2,630,233 |
2022-01-20 | $78.80 | $82.79 | $72.99 | $73.39 | $73.39 | 1,174,826 |
2022-01-19 | $82.87 | $83.59 | $77.60 | $77.82 | $77.82 | 1,094,595 |
2022-01-18 | $87.30 | $87.43 | $81.31 | $81.61 | $81.61 | 1,302,572 |
2022-01-14 | $86.95 | $89.90 | $85.17 | $89.83 | $89.83 | 1,191,834 |
2022-01-13 | $93.00 | $94.74 | $88.70 | $89.56 | $89.56 | 1,009,886 |
2022-01-12 | $95.32 | $96.32 | $90.27 | $91.97 | $91.97 | 952,755 |
2022-01-11 | $91.45 | $94.35 | $88.22 | $94.00 | $94.00 | 850,256 |
2022-01-10 | $90.37 | $91.27 | $85.85 | $91.11 | $91.11 | 1,061,129 |
2022-01-07 | $95.49 | $97.76 | $92.00 | $92.20 | $92.20 | 796,796 |
2022-01-06 | $94.51 | $97.80 | $91.91 | $95.54 | $95.54 | 882,594 |
2022-01-05 | $104.36 | $105.77 | $93.94 | $93.98 | $93.98 | 790,241 |
2022-01-04 | $106.04 | $107.45 | $102.31 | $104.46 | $104.46 | 602,724 |
2022-01-03 | $102.73 | $106.79 | $101.50 | $104.95 | $104.95 | 696,160 |
2021-12-31 | $101.17 | $103.28 | $100.97 | $101.12 | $101.12 | 237,632 |
2021-12-30 | $101.74 | $105.12 | $101.43 | $101.57 | $101.57 | 541,600 |
2021-12-29 | $101.34 | $102.46 | $99.45 | $101.75 | $101.75 | 346,556 |
2021-12-28 | $103.01 | $105.57 | $100.97 | $101.60 | $101.60 | 470,793 |
2021-12-27 | $100.88 | $103.49 | $98.64 | $103.49 | $103.49 | 538,132 |
2021-12-23 | $99.16 | $101.54 | $98.28 | $100.61 | $100.61 | 547,601 |
2021-12-22 | $95.00 | $98.27 | $94.04 | $98.22 | $98.22 | 898,283 |
2021-12-21 | $90.56 | $95.67 | $90.56 | $95.50 | $95.50 | 1,089,052 |
2021-12-20 | $87.95 | $88.95 | $83.70 | $87.94 | $87.94 | 1,306,566 |
2021-12-17 | $88.16 | $94.59 | $85.79 | $91.80 | $91.80 | 1,539,879 |
2021-12-16 | $97.52 | $98.08 | $88.19 | $89.41 | $89.41 | 991,869 |
2021-12-15 | $90.86 | $95.82 | $86.92 | $95.22 | $95.22 | 1,197,567 |
2021-12-14 | $91.23 | $95.13 | $89.72 | $90.82 | $90.82 | 636,167 |
2021-12-13 | $96.43 | $97.12 | $91.57 | $93.37 | $93.37 | 617,697 |
2021-12-10 | $100.63 | $101.42 | $95.43 | $97.53 | $97.53 | 540,101 |
2021-12-09 | $103.20 | $104.68 | $98.31 | $98.39 | $98.39 | 567,178 |
2021-12-08 | $104.02 | $106.72 | $102.00 | $105.58 | $105.58 | 482,708 |
2021-12-07 | $100.73 | $105.90 | $100.72 | $103.42 | $103.42 | 754,188 |
2021-12-06 | $93.47 | $98.77 | $89.90 | $96.63 | $96.63 | 951,559 |
2021-12-03 | $98.59 | $98.65 | $88.61 | $91.21 | $91.21 | 1,343,127 |
2021-12-02 | $91.01 | $98.07 | $90.47 | $97.16 | $97.16 | 1,346,540 |
2021-12-01 | $102.80 | $104.22 | $89.81 | $89.85 | $89.85 | 1,539,035 |
2021-11-30 | $99.74 | $101.30 | $93.11 | $96.35 | $96.35 | 1,315,435 |
2021-11-29 | $107.43 | $108.05 | $100.50 | $102.43 | $102.43 | 878,928 |
2021-11-26 | $105.91 | $107.72 | $98.01 | $103.34 | $103.34 | 1,323,783 |
2021-11-24 | $112.35 | $116.35 | $111.25 | $115.81 | $115.81 | 357,029 |
2021-11-23 | $115.50 | $117.79 | $111.39 | $115.47 | $115.47 | 481,029 |
2021-11-22 | $119.86 | $122.09 | $115.84 | $116.08 | $116.08 | 674,442 |
2021-11-19 | $118.28 | $120.14 | $117.08 | $117.57 | $117.57 | 479,000 |
2021-11-18 | $124.06 | $124.24 | $118.00 | $120.87 | $120.87 | 852,801 |
2021-11-17 | $125.78 | $125.98 | $121.33 | $122.45 | $122.45 | 420,650 |
2021-11-16 | $125.31 | $127.94 | $124.20 | $127.25 | $127.25 | 305,022 |
2021-11-15 | $129.86 | $129.86 | $125.04 | $126.60 | $126.60 | 510,459 |
2021-11-12 | $129.00 | $129.37 | $127.00 | $128.16 | $128.16 | 435,154 |
2021-11-11 | $126.28 | $129.55 | $125.46 | $127.84 | $127.84 | 309,880 |
2021-11-10 | $129.33 | $131.61 | $123.20 | $124.82 | $124.82 | 594,361 |
2021-11-09 | $132.32 | $133.23 | $128.37 | $130.96 | $130.96 | 566,358 |
2021-11-08 | $135.23 | $136.47 | $132.32 | $133.34 | $133.34 | 432,419 |
2021-11-05 | $131.35 | $134.66 | $129.60 | $132.26 | $132.26 | 1,127,682 |
2021-11-04 | $128.45 | $130.68 | $125.39 | $126.92 | $126.92 | 647,106 |
2021-11-03 | $120.24 | $128.86 | $120.00 | $126.87 | $126.87 | 763,313 |
2021-11-02 | $120.63 | $121.20 | $117.95 | $120.60 | $120.60 | 539,249 |
2021-11-01 | $112.85 | $120.12 | $112.48 | $119.91 | $119.91 | 610,616 |
2021-10-29 | $110.75 | $112.32 | $109.68 | $111.23 | $111.23 | 351,475 |
2021-10-28 | $106.62 | $111.53 | $106.62 | $111.32 | $111.32 | 416,388 |
2021-10-27 | $110.26 | $110.50 | $104.90 | $104.96 | $104.96 | 568,748 |
2021-10-26 | $114.44 | $115.46 | $111.29 | $111.36 | $111.36 | 653,264 |
2021-10-25 | $111.12 | $114.37 | $110.50 | $113.91 | $113.91 | 420,549 |
2021-10-22 | $111.16 | $112.05 | $108.22 | $110.70 | $110.70 | 289,262 |
2021-10-21 | $110.27 | $112.97 | $109.50 | $111.42 | $111.42 | 278,434 |
2021-10-20 | $108.65 | $111.44 | $107.40 | $110.46 | $110.46 | 210,691 |
2021-10-19 | $108.55 | $109.86 | $106.65 | $108.42 | $108.42 | 217,440 |
2021-10-18 | $105.63 | $108.02 | $105.42 | $107.26 | $107.26 | 278,653 |
2021-10-15 | $111.45 | $112.03 | $107.30 | $107.33 | $107.33 | 309,395 |
2021-10-14 | $106.85 | $108.50 | $106.26 | $108.23 | $108.23 | 326,210 |
2021-10-13 | $102.90 | $104.00 | $100.06 | $103.76 | $103.76 | 243,337 |
2021-10-12 | $101.45 | $103.63 | $100.89 | $102.46 | $102.46 | 283,811 |
2021-10-11 | $102.83 | $105.15 | $100.71 | $100.78 | $100.78 | 223,697 |
2021-10-08 | $105.10 | $106.00 | $102.31 | $102.53 | $102.53 | 269,021 |
2021-10-07 | $102.47 | $107.10 | $102.47 | $104.97 | $104.97 | 408,559 |
2021-10-06 | $98.67 | $100.72 | $95.95 | $100.26 | $100.26 | 686,841 |
2021-10-05 | $101.67 | $104.61 | $100.33 | $101.83 | $101.83 | 358,633 |
2021-10-04 | $103.42 | $103.67 | $98.99 | $100.73 | $100.73 | 524,486 |
2021-10-01 | $100.54 | $105.30 | $97.56 | $103.78 | $103.78 | 473,650 |
2021-09-30 | $103.46 | $104.11 | $98.71 | $98.91 | $98.91 | 479,398 |
2021-09-29 | $103.75 | $104.17 | $100.86 | $101.69 | $101.69 | 336,192 |
2021-09-28 | $108.37 | $108.59 | $101.82 | $102.30 | $102.30 | 687,475 |
2021-09-27 | $105.75 | $111.51 | $105.75 | $109.67 | $109.67 | 436,917 |
2021-09-24 | $104.82 | $106.87 | $103.36 | $105.10 | $105.10 | 325,258 |
2021-09-23 | $103.00 | $107.69 | $102.34 | $106.60 | $106.60 | 393,473 |
2021-09-22 | $98.62 | $103.39 | $98.55 | $101.19 | $101.19 | 412,143 |
2021-09-21 | $98.46 | $99.00 | $94.46 | $96.85 | $96.85 | 358,753 |
2021-09-20 | $96.68 | $98.75 | $92.16 | $96.27 | $96.27 | 907,738 |
2021-09-17 | $102.56 | $104.35 | $101.14 | $103.39 | $103.39 | 383,993 |
2021-09-16 | $103.38 | $104.80 | $100.64 | $103.30 | $103.30 | 301,047 |
2021-09-15 | $100.31 | $103.98 | $99.52 | $103.54 | $103.54 | 315,174 |
2021-09-14 | $105.60 | $105.60 | $99.00 | $100.31 | $100.31 | 496,480 |
2021-09-13 | $104.72 | $105.00 | $100.70 | $104.40 | $104.40 | 319,925 |
2021-09-10 | $107.69 | $107.74 | $102.46 | $102.64 | $102.64 | 324,483 |
2021-09-09 | $105.24 | $109.20 | $104.50 | $105.83 | $105.83 | 319,186 |
2021-09-08 | $108.36 | $108.84 | $104.00 | $105.77 | $105.77 | 372,011 |
2021-09-07 | $111.27 | $113.29 | $109.20 | $109.38 | $109.38 | 264,953 |
2021-09-03 | $112.24 | $113.26 | $110.65 | $111.86 | $111.86 | 415,069 |
2021-09-02 | $112.43 | $114.50 | $111.35 | $113.35 | $113.35 | 292,848 |
2021-09-01 | $110.08 | $112.17 | $107.32 | $110.98 | $110.98 | 472,380 |
2021-08-31 | $107.89 | $109.80 | $106.61 | $108.91 | $108.91 | 358,006 |
2021-08-30 | $110.80 | $110.85 | $107.50 | $108.17 | $108.17 | 303,597 |
2021-08-27 | $101.65 | $110.37 | $101.65 | $109.54 | $109.54 | 711,409 |
2021-08-26 | $103.81 | $105.10 | $100.49 | $101.09 | $101.09 | 301,315 |
2021-08-25 | $103.32 | $106.35 | $101.95 | $104.45 | $104.45 | 383,662 |
2021-08-24 | $101.28 | $103.44 | $100.45 | $103.21 | $103.21 | 532,267 |
2021-08-23 | $97.43 | $100.70 | $97.43 | $100.33 | $100.33 | 423,649 |
2021-08-20 | $90.47 | $95.52 | $89.74 | $94.86 | $94.86 | 436,661 |
2021-08-19 | $91.01 | $93.09 | $88.72 | $90.29 | $90.29 | 722,147 |
2021-08-18 | $95.88 | $98.39 | $93.52 | $93.75 | $93.75 | 390,878 |
2021-08-17 | $96.66 | $97.60 | $92.64 | $96.19 | $96.19 | 729,249 |
2021-08-16 | $100.91 | $101.54 | $98.00 | $99.84 | $99.84 | 476,614 |
2021-08-13 | $105.44 | $105.84 | $102.20 | $102.64 | $102.64 | 206,918 |
2021-08-12 | $106.43 | $106.45 | $103.60 | $105.59 | $105.59 | 250,483 |
2021-08-11 | $105.38 | $106.45 | $101.87 | $106.32 | $106.32 | 315,457 |
2021-08-10 | $104.87 | $105.70 | $102.93 | $104.86 | $104.86 | 184,618 |
2021-08-09 | $105.26 | $105.72 | $102.98 | $104.21 | $104.21 | 244,308 |
2021-08-06 | $106.61 | $108.50 | $104.31 | $106.06 | $106.06 | 330,146 |
2021-08-05 | $100.08 | $104.64 | $99.63 | $104.25 | $104.25 | 434,386 |
2021-08-04 | $100.22 | $103.04 | $98.49 | $98.80 | $98.80 | 398,445 |
2021-08-03 | $102.33 | $102.85 | $97.45 | $102.65 | $102.65 | 428,613 |
2021-08-02 | $104.81 | $107.75 | $101.00 | $101.35 | $101.35 | 325,111 |
2021-07-30 | $103.73 | $107.09 | $101.83 | $102.95 | $102.95 | 341,817 |
2021-07-29 | $105.25 | $107.63 | $104.56 | $105.07 | $105.07 | 376,829 |
2021-07-28 | $100.04 | $105.00 | $98.04 | $102.75 | $102.75 | 485,227 |
2021-07-27 | $100.28 | $100.30 | $95.25 | $98.36 | $98.36 | 465,232 |
2021-07-26 | $102.19 | $104.38 | $100.45 | $101.88 | $101.88 | 362,721 |
2021-07-23 | $101.31 | $101.50 | $97.37 | $100.82 | $100.82 | 497,259 |
2021-07-22 | $103.71 | $103.74 | $98.28 | $99.47 | $99.47 | 495,376 |
2021-07-21 | $101.04 | $104.78 | $101.00 | $104.64 | $104.64 | 508,483 |
2021-07-20 | $91.62 | $100.56 | $90.28 | $99.26 | $99.26 | 748,803 |
2021-07-19 | $89.57 | $94.56 | $87.46 | $91.03 | $91.03 | 997,060 |
2021-07-16 | $101.84 | $101.90 | $94.61 | $95.24 | $95.24 | 502,654 |
2021-07-15 | $99.15 | $100.90 | $95.25 | $98.96 | $98.96 | 569,821 |
2021-07-14 | $107.51 | $108.41 | $100.25 | $100.59 | $100.59 | 544,115 |
2021-07-13 | $109.84 | $110.56 | $105.44 | $105.68 | $105.68 | 347,254 |
2021-07-12 | $110.49 | $112.33 | $108.95 | $111.90 | $111.90 | 191,742 |
2021-07-09 | $108.41 | $111.62 | $107.35 | $111.52 | $111.52 | 288,112 |
2021-07-08 | $101.49 | $108.41 | $99.44 | $105.03 | $105.03 | 549,451 |
2021-07-07 | $110.48 | $112.21 | $105.11 | $107.97 | $107.97 | 506,067 |
2021-07-06 | $116.38 | $116.50 | $108.18 | $111.14 | $111.14 | 511,630 |
2021-07-02 | $120.40 | $120.40 | $115.11 | $116.01 | $116.01 | 437,874 |
2021-07-01 | $118.64 | $120.21 | $117.00 | $119.50 | $119.50 | 334,242 |
2021-06-30 | $115.32 | $117.91 | $114.07 | $116.56 | $116.56 | 222,860 |
2021-06-29 | $119.40 | $120.01 | $115.54 | $116.44 | $116.44 | 262,614 |
2021-06-28 | $120.93 | $121.38 | $115.50 | $118.11 | $118.11 | 385,788 |
2021-06-25 | $120.99 | $122.58 | $120.16 | $120.22 | $120.22 | 238,956 |
2021-06-24 | $117.67 | $120.31 | $116.78 | $120.21 | $120.21 | 263,906 |
2021-06-23 | $114.50 | $117.41 | $114.50 | $115.69 | $115.69 | 312,851 |
2021-06-22 | $112.02 | $115.00 | $109.61 | $114.44 | $114.44 | 335,927 |
2021-06-21 | $108.70 | $113.64 | $107.63 | $112.81 | $112.81 | 386,039 |
2021-06-18 | $108.32 | $111.33 | $104.59 | $105.65 | $105.65 | 695,522 |
2021-06-17 | $116.79 | $118.11 | $109.56 | $113.63 | $113.63 | 423,549 |
2021-06-16 | $117.47 | $118.96 | $114.32 | $117.67 | $117.67 | 414,667 |
2021-06-15 | $119.68 | $120.10 | $115.72 | $118.46 | $118.46 | 212,469 |
2021-06-14 | $121.60 | $123.10 | $118.15 | $119.44 | $119.44 | 224,062 |
2021-06-11 | $118.50 | $120.69 | $118.10 | $120.63 | $120.63 | 211,853 |
2021-06-10 | $120.69 | $121.32 | $116.12 | $117.03 | $117.03 | 317,492 |
2021-06-09 | $122.94 | $123.16 | $119.06 | $119.58 | $119.58 | 287,112 |
2021-06-08 | $119.43 | $122.87 | $117.61 | $122.07 | $122.07 | 416,954 |
2021-06-07 | $114.53 | $118.69 | $114.51 | $118.30 | $118.30 | 322,563 |
2021-06-04 | $113.89 | $114.69 | $111.97 | $113.74 | $113.74 | 247,232 |
2021-06-03 | $112.91 | $114.02 | $108.60 | $112.18 | $112.18 | 403,174 |
2021-06-02 | $116.01 | $116.01 | $112.90 | $115.26 | $115.26 | 367,813 |
2021-06-01 | $113.76 | $115.44 | $111.66 | $114.82 | $114.82 | 267,303 |
2021-05-28 | $113.34 | $113.41 | $110.31 | $111.09 | $111.09 | 304,321 |
2021-05-27 | $110.33 | $112.20 | $109.10 | $111.29 | $111.29 | 376,600 |
2021-05-26 | $103.43 | $108.34 | $103.43 | $107.99 | $107.99 | 385,033 |
2021-05-25 | $106.51 | $108.50 | $102.10 | $102.25 | $102.25 | 334,847 |
2021-05-24 | $104.84 | $106.72 | $103.27 | $105.24 | $105.24 | 353,386 |
2021-05-21 | $105.09 | $106.57 | $102.71 | $103.14 | $103.14 | 395,457 |
2021-05-20 | $100.94 | $103.02 | $98.32 | $102.39 | $102.39 | 370,831 |
2021-05-19 | $97.74 | $100.65 | $94.94 | $100.46 | $100.46 | 606,337 |
2021-05-18 | $105.33 | $107.89 | $102.58 | $102.86 | $102.86 | 324,605 |
2021-05-17 | $102.94 | $105.30 | $100.55 | $105.29 | $105.29 | 355,204 |
2021-05-14 | $100.54 | $105.32 | $99.18 | $104.79 | $104.79 | 409,803 |
2021-05-13 | $94.39 | $99.86 | $92.57 | $97.60 | $97.60 | 731,636 |
2021-05-12 | $99.83 | $102.25 | $92.09 | $92.61 | $92.61 | 739,427 |
2021-05-11 | $96.79 | $104.53 | $96.17 | $102.62 | $102.62 | 730,167 |
2021-05-10 | $111.79 | $112.44 | $103.51 | $103.51 | $103.51 | 494,960 |
2021-05-07 | $108.07 | $112.84 | $107.46 | $112.17 | $112.17 | 408,277 |
2021-05-06 | $108.05 | $108.33 | $102.39 | $108.21 | $108.21 | 395,460 |
2021-05-05 | $110.51 | $110.86 | $106.26 | $107.75 | $107.75 | 240,700 |
2021-05-04 | $111.04 | $111.45 | $105.59 | $109.02 | $109.02 | 417,341 |
2021-05-03 | $114.90 | $115.19 | $111.59 | $113.17 | $113.17 | 280,004 |
2021-04-30 | $112.77 | $115.80 | $110.37 | $111.58 | $111.58 | 378,987 |
2021-04-29 | $120.71 | $120.71 | $112.89 | $116.29 | $116.29 | 605,924 |
2021-04-28 | $116.29 | $118.52 | $114.95 | $117.52 | $117.52 | 368,938 |
2021-04-27 | $117.43 | $118.31 | $115.55 | $116.93 | $116.93 | 576,186 |
2021-04-26 | $114.79 | $117.28 | $114.48 | $116.36 | $116.36 | 463,331 |
2021-04-23 | $108.65 | $114.17 | $107.80 | $112.73 | $112.73 | 618,219 |
2021-04-22 | $109.36 | $112.25 | $105.75 | $106.99 | $106.99 | 826,970 |
2021-04-21 | $100.56 | $108.32 | $98.45 | $108.20 | $108.20 | 690,947 |
2021-04-20 | $106.07 | $106.94 | $98.01 | $101.04 | $101.04 | 790,474 |
2021-04-19 | $110.32 | $111.12 | $104.76 | $107.42 | $107.42 | 738,954 |
2021-04-16 | $112.94 | $113.18 | $109.36 | $111.85 | $111.85 | 426,200 |
2021-04-15 | $112.38 | $112.43 | $108.24 | $111.15 | $111.15 | 476,572 |
2021-04-14 | $107.64 | $113.67 | $107.64 | $109.81 | $109.81 | 656,357 |
2021-04-13 | $107.11 | $108.70 | $103.32 | $106.71 | $106.71 | 581,978 |
2021-04-12 | $108.92 | $109.26 | $105.60 | $107.52 | $107.52 | 333,034 |
2021-04-09 | $108.55 | $109.50 | $106.82 | $108.87 | $108.87 | 352,973 |
2021-04-08 | $107.68 | $109.11 | $104.23 | $108.74 | $108.74 | 545,556 |
2021-04-07 | $111.36 | $111.60 | $105.00 | $105.94 | $105.94 | 739,769 |
2021-04-06 | $112.51 | $115.00 | $110.86 | $111.57 | $111.57 | 534,578 |
2021-04-05 | $114.58 | $114.71 | $110.42 | $112.38 | $112.38 | 792,572 |
2021-04-01 | $108.72 | $110.82 | $108.15 | $110.81 | $110.81 | 738,677 |
2021-03-31 | $104.09 | $108.60 | $104.09 | $106.57 | $106.57 | 619,492 |
2021-03-30 | $97.46 | $103.33 | $95.87 | $102.51 | $102.51 | 798,310 |
2021-03-29 | $104.26 | $107.01 | $97.13 | $97.65 | $97.65 | 1,014,874 |
2021-03-26 | $104.29 | $106.67 | $100.11 | $106.55 | $106.55 | 1,262,941 |
2021-03-25 | $91.26 | $102.21 | $89.60 | $101.10 | $101.10 | 1,374,020 |
2021-03-24 | $105.35 | $107.35 | $94.42 | $94.43 | $94.43 | 1,024,670 |
2021-03-23 | $110.69 | $111.73 | $99.89 | $101.51 | $101.51 | 1,128,221 |
2021-03-22 | $117.58 | $118.19 | $112.15 | $113.87 | $113.87 | 611,388 |
2021-03-19 | $112.90 | $118.95 | $110.62 | $116.56 | $116.56 | 572,673 |
2021-03-18 | $122.79 | $126.20 | $112.83 | $114.00 | $114.00 | 962,770 |
2021-03-17 | $120.00 | $126.10 | $117.41 | $125.46 | $125.46 | 1,094,577 |
2021-03-16 | $128.23 | $128.23 | $120.17 | $122.41 | $122.41 | 787,145 |
2021-03-15 | $127.06 | $129.00 | $124.90 | $128.88 | $128.88 | 748,761 |
2021-03-12 | $124.96 | $128.40 | $124.00 | $127.81 | $127.81 | 701,131 |
2021-03-11 | $121.27 | $125.38 | $120.01 | $125.18 | $125.18 | 788,739 |
2021-03-10 | $115.12 | $120.16 | $114.63 | $117.56 | $117.56 | 910,485 |
2021-03-09 | $110.46 | $114.10 | $108.34 | $111.63 | $111.63 | 675,106 |
2021-03-08 | $105.96 | $110.09 | $103.70 | $105.22 | $105.22 | 924,746 |
2021-03-05 | $102.46 | $104.17 | $89.35 | $103.49 | $103.49 | 1,305,667 |
2021-03-04 | $105.15 | $108.32 | $91.91 | $97.59 | $97.59 | 1,666,445 |
2021-03-03 | $111.04 | $113.68 | $106.20 | $106.29 | $106.29 | 1,010,004 |
2021-03-02 | $116.20 | $116.44 | $109.70 | $109.82 | $109.82 | 847,415 |
2021-03-01 | $112.73 | $117.55 | $112.18 | $116.70 | $116.70 | 721,255 |
2021-02-26 | $107.16 | $111.09 | $100.40 | $105.28 | $105.28 | 1,080,883 |
2021-02-25 | $118.62 | $119.82 | $104.93 | $105.72 | $105.72 | 1,388,955 |
2021-02-24 | $112.31 | $119.70 | $111.13 | $119.16 | $119.16 | 809,697 |
2021-02-23 | $110.03 | $112.84 | $101.83 | $111.18 | $111.18 | 1,203,719 |
2021-02-22 | $113.86 | $118.31 | $113.11 | $114.19 | $114.19 | 631,542 |
2021-02-19 | $112.42 | $118.12 | $112.01 | $116.45 | $116.45 | 786,223 |
2021-02-18 | $112.34 | $112.73 | $107.87 | $109.72 | $109.72 | 663,372 |
2021-02-17 | $114.46 | $116.04 | $110.19 | $115.05 | $115.05 | 883,526 |
2021-02-16 | $123.42 | $123.75 | $116.19 | $117.76 | $117.76 | 623,224 |
2021-02-12 | $117.84 | $120.78 | $115.95 | $119.98 | $119.98 | 491,219 |
2021-02-11 | $121.54 | $122.73 | $114.03 | $119.06 | $119.06 | 1,027,771 |
2021-02-10 | $124.31 | $124.96 | $116.44 | $119.42 | $119.42 | 1,014,008 |
2021-02-09 | $119.89 | $123.83 | $118.67 | $121.87 | $121.87 | 634,365 |
2021-02-08 | $114.94 | $120.12 | $114.26 | $120.09 | $120.09 | 635,187 |
2021-02-05 | $110.57 | $111.90 | $107.40 | $111.64 | $111.64 | 748,230 |
2021-02-04 | $102.20 | $107.43 | $102.20 | $107.21 | $107.21 | 524,482 |
2021-02-03 | $100.24 | $101.65 | $97.31 | $100.90 | $100.90 | 587,106 |
2021-02-02 | $99.40 | $100.66 | $96.38 | $100.11 | $100.11 | 782,612 |
2021-02-01 | $92.83 | $97.20 | $89.70 | $95.99 | $95.99 | 874,335 |
2021-01-29 | $95.04 | $96.69 | $88.46 | $89.33 | $89.33 | 1,147,850 |
2021-01-28 | $96.58 | $98.50 | $92.32 | $93.65 | $93.65 | 1,002,926 |
2021-01-27 | $94.75 | $99.66 | $91.57 | $94.65 | $94.65 | 1,355,893 |
2021-01-26 | $104.39 | $104.87 | $99.35 | $100.11 | $100.11 | 908,167 |
2021-01-25 | $102.44 | $106.68 | $97.62 | $102.19 | $102.19 | 1,267,284 |
2021-01-22 | $96.19 | $102.98 | $95.61 | $102.53 | $102.53 | 661,837 |
2021-01-21 | $102.30 | $102.75 | $98.28 | $99.06 | $99.06 | 772,027 |
2021-01-20 | $101.64 | $103.98 | $99.94 | $101.80 | $101.80 | 727,175 |
2021-01-19 | $100.25 | $100.61 | $98.10 | $100.43 | $100.43 | 635,875 |
2021-01-15 | $96.76 | $98.99 | $93.19 | $96.68 | $96.68 | 1,078,347 |
2021-01-14 | $97.48 | $102.64 | $97.48 | $101.22 | $101.22 | 944,770 |
2021-01-13 | $97.90 | $98.26 | $94.86 | $95.55 | $95.55 | 644,147 |
2021-01-12 | $93.92 | $97.77 | $93.92 | $97.56 | $97.56 | 797,529 |
2021-01-11 | $89.38 | $93.35 | $88.94 | $92.64 | $92.64 | 592,126 |
2021-01-08 | $95.03 | $95.63 | $88.76 | $92.78 | $92.78 | 1,273,891 |
2021-01-07 | $90.33 | $93.95 | $90.26 | $93.51 | $93.51 | 931,077 |
2021-01-06 | $82.59 | $91.40 | $82.20 | $88.75 | $88.75 | 1,754,688 |
2021-01-05 | $75.02 | $80.28 | $75.02 | $79.04 | $79.04 | 644,834 |
2021-01-04 | $80.32 | $80.78 | $72.49 | $75.46 | $75.46 | 1,307,344 |
2020-12-31 | $79.22 | $79.52 | $76.88 | $78.71 | $78.71 | 473,753 |
2020-12-30 | $77.48 | $80.27 | $77.48 | $79.15 | $79.15 | 628,026 |
2020-12-29 | $81.90 | $82.25 | $75.50 | $76.58 | $76.58 | 972,019 |
2020-12-28 | $85.07 | $85.10 | $81.27 | $81.37 | $81.37 | 909,571 |
2020-12-24 | $83.47 | $83.50 | $81.21 | $82.33 | $82.33 | 403,814 |
2020-12-23 | $81.84 | $83.13 | $81.00 | $82.53 | $82.53 | 624,451 |
2020-12-22 | $78.75 | $80.78 | $78.00 | $80.48 | $80.48 | 786,339 |
2020-12-21 | $73.79 | $78.47 | $73.39 | $77.89 | $77.89 | 1,121,657 |
2020-12-18 | $79.49 | $80.95 | $77.32 | $77.96 | $77.96 | 806,478 |
2020-12-17 | $77.29 | $79.21 | $76.45 | $79.18 | $79.18 | 589,539 |
2020-12-16 | $77.75 | $77.83 | $75.23 | $76.36 | $76.36 | 779,950 |
2020-12-15 | $74.01 | $77.22 | $72.76 | $77.21 | $77.21 | 874,448 |
2020-12-14 | $74.16 | $75.38 | $71.82 | $71.88 | $71.88 | 705,439 |
2020-12-11 | $71.22 | $73.19 | $69.35 | $71.53 | $71.53 | 772,306 |
2020-12-10 | $68.84 | $73.10 | $68.27 | $72.73 | $72.73 | 558,028 |
2020-12-09 | $73.56 | $74.45 | $68.99 | $70.62 | $70.62 | 915,333 |
2020-12-08 | $68.15 | $72.40 | $68.12 | $72.21 | $72.21 | 803,938 |
2020-12-07 | $69.38 | $70.16 | $68.50 | $69.51 | $69.51 | 841,887 |
2020-12-04 | $66.00 | $69.60 | $66.00 | $69.28 | $69.28 | 943,374 |
2020-12-03 | $64.23 | $66.15 | $63.79 | $64.87 | $64.87 | 751,527 |
2020-12-02 | $62.82 | $64.37 | $61.55 | $63.73 | $63.73 | 684,858 |
2020-12-01 | $64.47 | $65.08 | $62.64 | $63.55 | $63.55 | 751,161 |
2020-11-30 | $64.87 | $65.31 | $61.18 | $61.91 | $61.91 | 717,307 |
2020-11-27 | $64.74 | $65.51 | $64.25 | $65.43 | $65.43 | 285,146 |
2020-11-25 | $64.50 | $65.11 | $62.83 | $64.62 | $64.62 | 645,775 |
2020-11-24 | $64.50 | $66.53 | $63.42 | $65.33 | $65.33 | 1,384,165 |
2020-11-23 | $60.25 | $62.95 | $59.77 | $61.85 | $61.85 | 1,060,701 |
2020-11-20 | $57.72 | $58.95 | $56.92 | $58.45 | $58.45 | 608,601 |
2020-11-19 | $56.82 | $58.60 | $56.19 | $58.34 | $58.34 | 684,750 |
2020-11-18 | $60.00 | $60.78 | $56.95 | $57.00 | $57.00 | 1,242,403 |
2020-11-17 | $57.13 | $59.84 | $55.44 | $59.48 | $59.48 | 1,200,860 |
2020-11-16 | $57.66 | $58.83 | $56.64 | $58.71 | $58.71 | 1,610,870 |
2020-11-13 | $52.88 | $55.35 | $52.85 | $54.81 | $54.81 | 632,992 |
2020-11-12 | $52.94 | $53.46 | $50.09 | $51.60 | $51.60 | 1,114,505 |
2020-11-11 | $54.80 | $54.88 | $52.46 | $54.18 | $54.18 | 661,571 |
2020-11-10 | $52.89 | $54.74 | $51.31 | $54.17 | $54.17 | 1,274,702 |
2020-11-09 | $56.88 | $58.08 | $51.12 | $51.43 | $51.43 | 2,207,701 |
2020-11-06 | $48.06 | $48.09 | $46.03 | $46.27 | $46.27 | 652,409 |
2020-11-05 | $45.03 | $47.94 | $44.98 | $47.45 | $47.45 | 873,940 |
2020-11-04 | $41.63 | $45.29 | $41.60 | $43.79 | $43.79 | 936,629 |
2020-11-03 | $42.21 | $44.34 | $41.93 | $43.66 | $43.66 | 950,599 |
2020-11-02 | $39.37 | $40.23 | $38.61 | $40.20 | $40.20 | 546,231 |
2020-10-30 | $39.11 | $39.79 | $36.86 | $38.13 | $38.13 | 2,084,505 |
2020-10-29 | $37.97 | $40.22 | $37.19 | $39.76 | $39.76 | 845,957 |
2020-10-28 | $39.46 | $40.07 | $38.18 | $38.41 | $38.41 | 915,897 |
2020-10-27 | $43.34 | $43.75 | $42.10 | $42.30 | $42.30 | 329,635 |
2020-10-26 | $44.57 | $44.94 | $41.57 | $43.40 | $43.40 | 752,587 |
2020-10-23 | $46.37 | $46.56 | $44.92 | $46.43 | $46.43 | 688,602 |
2020-10-22 | $43.96 | $45.63 | $43.21 | $45.63 | $45.63 | 500,836 |
2020-10-21 | $44.61 | $44.99 | $43.29 | $43.37 | $43.37 | 532,272 |
2020-10-20 | $45.14 | $45.89 | $44.14 | $44.51 | $44.51 | 546,681 |
2020-10-19 | $46.35 | $47.27 | $43.88 | $44.24 | $44.24 | 634,786 |
2020-10-16 | $46.62 | $47.02 | $45.84 | $45.90 | $45.90 | 531,932 |
2020-10-15 | $43.32 | $46.55 | $42.92 | $46.21 | $46.21 | 755,859 |
2020-10-14 | $46.44 | $47.21 | $44.71 | $44.86 | $44.86 | 592,846 |
2020-10-13 | $46.07 | $46.64 | $45.17 | $46.18 | $46.18 | 1,091,477 |
2020-10-12 | $46.77 | $47.51 | $46.15 | $47.17 | $47.17 | 907,268 |
2020-10-09 | $46.77 | $47.02 | $45.49 | $46.23 | $46.23 | 651,067 |
2020-10-08 | $45.41 | $45.84 | $44.46 | $45.53 | $45.53 | 1,064,080 |
2020-10-07 | $42.88 | $44.41 | $42.80 | $44.00 | $44.00 | 993,739 |
2020-10-06 | $42.77 | $44.79 | $41.09 | $41.34 | $41.34 | 2,194,817 |
2020-10-05 | $39.70 | $41.83 | $39.70 | $41.67 | $41.67 | 1,060,098 |
2020-10-02 | $35.94 | $39.01 | $35.64 | $38.52 | $38.52 | 2,216,054 |
2020-10-01 | $36.94 | $38.00 | $36.05 | $37.98 | $37.98 | 640,142 |
2020-09-30 | $36.27 | $37.81 | $35.36 | $36.31 | $36.31 | 725,730 |
2020-09-29 | $36.32 | $36.58 | $34.98 | $35.93 | $35.93 | 449,990 |
2020-09-28 | $35.26 | $36.69 | $35.17 | $36.47 | $36.47 | 568,682 |
2020-09-25 | $31.94 | $34.20 | $31.88 | $33.93 | $33.93 | 589,982 |
2020-09-24 | $32.29 | $33.95 | $31.01 | $32.35 | $32.35 | 1,517,303 |
2020-09-23 | $35.43 | $36.15 | $32.27 | $32.38 | $32.38 | 1,272,038 |
2020-09-22 | $35.17 | $35.67 | $33.76 | $35.53 | $35.53 | 763,389 |
2020-09-21 | $36.15 | $36.40 | $33.51 | $34.78 | $34.78 | 1,928,219 |
2020-09-18 | $39.30 | $40.25 | $37.14 | $38.72 | $38.72 | 1,068,189 |
2020-09-17 | $38.24 | $39.60 | $37.58 | $39.09 | $39.09 | 641,413 |
2020-09-16 | $39.42 | $41.47 | $39.19 | $39.93 | $39.93 | 571,291 |
2020-09-15 | $39.55 | $39.81 | $38.46 | $38.82 | $38.82 | 526,931 |
2020-09-14 | $36.82 | $38.84 | $36.80 | $38.62 | $38.62 | 449,073 |
2020-09-11 | $37.06 | $37.18 | $34.75 | $35.77 | $35.77 | 926,539 |
2020-09-10 | $38.52 | $39.30 | $36.46 | $36.57 | $36.57 | 753,608 |
2020-09-09 | $37.52 | $38.45 | $36.92 | $38.01 | $38.01 | 620,869 |
2020-09-08 | $37.33 | $38.32 | $35.73 | $36.35 | $36.35 | 979,341 |
2020-09-04 | $40.85 | $40.90 | $35.87 | $38.54 | $38.54 | 1,383,231 |
2020-09-03 | $42.86 | $43.03 | $38.70 | $39.32 | $39.32 | 2,176,171 |
2020-09-02 | $42.69 | $43.57 | $41.34 | $43.18 | $43.18 | 1,060,491 |
2020-09-01 | $40.67 | $42.23 | $40.03 | $42.19 | $42.19 | 983,291 |
2020-08-31 | $42.14 | $42.31 | $40.67 | $40.75 | $40.75 | 695,150 |
2020-08-28 | $41.72 | $42.16 | $41.03 | $42.12 | $42.12 | 1,689,478 |
2020-08-27 | $41.30 | $42.01 | $40.18 | $41.10 | $41.10 | 643,351 |
2020-08-26 | $41.60 | $41.86 | $40.60 | $40.76 | $40.76 | 760,916 |
2020-08-25 | $41.87 | $41.87 | $40.31 | $41.59 | $41.59 | 927,415 |
2020-08-24 | $41.16 | $41.48 | $40.00 | $41.48 | $41.48 | 706,264 |
2020-08-21 | $40.58 | $40.99 | $39.40 | $40.19 | $40.19 | 779,195 |
2020-08-20 | $40.33 | $41.64 | $40.11 | $41.08 | $41.08 | 822,279 |
2020-08-19 | $42.01 | $42.89 | $41.45 | $41.62 | $41.62 | 766,222 |
2020-08-18 | $42.77 | $42.79 | $41.07 | $41.63 | $41.63 | 833,655 |
2020-08-17 | $42.50 | $42.93 | $41.91 | $42.82 | $42.82 | 401,027 |
2020-08-14 | $41.56 | $42.70 | $41.17 | $42.16 | $42.16 | 831,153 |
2020-08-13 | $42.05 | $43.34 | $41.84 | $42.32 | $42.32 | 836,565 |
2020-08-12 | $43.49 | $43.63 | $41.74 | $42.51 | $42.51 | 1,074,711 |
2020-08-11 | $44.00 | $44.41 | $41.47 | $42.01 | $42.01 | 1,770,392 |
2020-08-10 | $41.90 | $43.59 | $41.89 | $42.78 | $42.78 | 1,453,773 |
2020-08-07 | $39.32 | $41.55 | $39.20 | $41.50 | $41.50 | 2,071,098 |
2020-08-06 | $39.63 | $40.14 | $38.98 | $39.61 | $39.61 | 1,050,501 |
2020-08-05 | $38.47 | $39.71 | $38.16 | $39.63 | $39.63 | 1,056,412 |
2020-08-04 | $36.37 | $37.51 | $36.14 | $37.40 | $37.40 | 1,120,848 |
2020-08-03 | $35.57 | $36.79 | $34.86 | $36.72 | $36.72 | 1,603,034 |
2020-07-31 | $35.56 | $35.71 | $33.03 | $34.93 | $34.93 | 1,759,563 |
2020-07-30 | $34.78 | $36.22 | $34.21 | $35.98 | $35.98 | 1,230,106 |
2020-07-29 | $34.77 | $36.44 | $34.77 | $36.39 | $36.39 | 1,097,880 |
2020-07-28 | $34.83 | $35.50 | $34.09 | $34.17 | $34.17 | 671,162 |
2020-07-27 | $34.27 | $35.26 | $33.66 | $35.25 | $35.25 | 1,014,062 |
2020-07-24 | $34.97 | $35.26 | $33.77 | $34.09 | $34.09 | 1,749,736 |
2020-07-23 | $35.54 | $37.10 | $34.58 | $35.71 | $35.71 | 1,499,729 |
2020-07-22 | $34.89 | $36.01 | $34.86 | $35.61 | $35.61 | 1,010,748 |
2020-07-21 | $35.21 | $36.33 | $34.98 | $35.50 | $35.50 | 3,600,765 |
2020-07-20 | $34.24 | $34.71 | $33.53 | $34.11 | $34.11 | 1,012,866 |
2020-07-17 | $34.56 | $35.25 | $33.80 | $34.54 | $34.54 | 1,231,830 |
2020-07-16 | $34.22 | $34.61 | $33.33 | $34.22 | $34.22 | 1,675,910 |
2020-07-15 | $33.80 | $35.35 | $33.39 | $34.90 | $34.90 | 2,258,129 |
2020-07-14 | $29.84 | $31.47 | $29.36 | $31.45 | $31.45 | 1,851,438 |
2020-07-13 | $32.11 | $33.28 | $29.83 | $29.93 | $29.93 | 2,112,989 |
2020-07-10 | $29.76 | $31.23 | $29.30 | $31.13 | $31.13 | 1,689,397 |
2020-07-09 | $31.67 | $31.81 | $28.48 | $29.73 | $29.73 | 2,689,300 |
2020-07-08 | $30.88 | $31.93 | $29.75 | $31.63 | $31.63 | 1,505,641 |
2020-07-07 | $31.78 | $32.63 | $30.63 | $30.84 | $30.84 | 1,316,001 |
2020-07-06 | $33.94 | $34.00 | $32.31 | $32.60 | $32.60 | 1,876,116 |
2020-07-02 | $33.44 | $33.85 | $31.62 | $31.95 | $31.95 | 1,902,695 |
2020-07-01 | $32.82 | $33.40 | $31.20 | $31.60 | $31.60 | 2,125,179 |
2020-06-30 | $30.83 | $32.79 | $30.78 | $32.58 | $32.58 | 1,657,903 |
2020-06-29 | $29.58 | $31.65 | $28.61 | $31.25 | $31.25 | 2,716,193 |
2020-06-26 | $30.14 | $30.40 | $28.22 | $28.40 | $28.40 | 2,239,711 |
2020-06-25 | $28.99 | $30.89 | $28.21 | $30.82 | $30.82 | 2,626,754 |
2020-06-24 | $31.45 | $31.70 | $28.11 | $29.46 | $29.46 | 2,284,385 |
2020-06-23 | $33.57 | $33.80 | $32.48 | $32.67 | $32.67 | 1,255,285 |
2020-06-22 | $30.85 | $32.38 | $29.90 | $32.32 | $32.32 | 1,548,809 |
2020-06-19 | $33.65 | $33.70 | $30.58 | $31.29 | $31.29 | 2,081,040 |
2020-06-18 | $30.95 | $32.88 | $30.50 | $31.91 | $31.91 | 1,791,337 |
2020-06-17 | $33.80 | $34.07 | $31.56 | $31.88 | $31.88 | 1,851,682 |
2020-06-16 | $35.26 | $35.26 | $31.46 | $33.72 | $33.72 | 3,234,495 |
2020-06-15 | $26.50 | $32.09 | $26.50 | $31.51 | $31.51 | 2,715,601 |
2020-06-12 | $30.68 | $31.06 | $26.95 | $29.43 | $29.43 | 4,748,231 |
2020-06-11 | $31.06 | $31.78 | $27.25 | $27.55 | $27.55 | 4,184,646 |
2020-06-10 | $38.60 | $38.69 | $35.35 | $35.57 | $35.57 | 2,907,840 |
2020-06-09 | $39.25 | $39.90 | $37.77 | $38.74 | $38.74 | 2,486,929 |
2020-06-08 | $40.42 | $41.19 | $39.85 | $41.00 | $41.00 | 2,680,367 |
2020-06-05 | $39.29 | $40.25 | $38.29 | $38.74 | $38.74 | 3,697,396 |
2020-06-04 | $34.15 | $35.43 | $33.70 | $34.69 | $34.69 | 2,784,976 |
2020-06-03 | $34.05 | $35.70 | $33.64 | $34.84 | $34.84 | 2,480,707 |
2020-06-02 | $32.39 | $32.82 | $31.28 | $32.47 | $32.47 | 2,043,823 |
2020-06-01 | $31.08 | $32.70 | $30.68 | $31.72 | $31.72 | 1,863,710 |
2020-05-29 | $30.44 | $31.10 | $29.15 | $30.74 | $30.74 | 2,512,798 |
2020-05-28 | $34.92 | $34.92 | $30.88 | $31.40 | $31.40 | 2,831,179 |
2020-05-27 | $32.78 | $34.06 | $29.95 | $33.80 | $33.80 | 3,434,700 |
2020-05-26 | $31.82 | $31.92 | $30.71 | $30.86 | $30.86 | 2,970,799 |
2020-05-22 | $28.28 | $28.56 | $27.29 | $28.40 | $28.40 | 2,238,770 |
2020-05-21 | $27.96 | $28.55 | $27.01 | $28.08 | $28.08 | 3,731,020 |
2020-05-20 | $27.17 | $28.47 | $26.99 | $27.90 | $27.90 | 4,359,303 |
2020-05-19 | $26.93 | $27.65 | $25.57 | $25.58 | $25.58 | 4,179,213 |
2020-05-18 | $26.49 | $27.55 | $26.16 | $27.20 | $27.20 | 3,875,127 |
2020-05-15 | $21.32 | $23.24 | $21.07 | $23.00 | $23.00 | 2,435,910 |
2020-05-14 | $20.31 | $22.03 | $18.85 | $21.99 | $21.99 | 3,682,723 |
2020-05-13 | $23.50 | $23.65 | $20.45 | $21.68 | $21.68 | 3,485,330 |
2020-05-12 | $27.48 | $27.48 | $24.13 | $24.17 | $24.17 | 2,554,290 |
2020-05-11 | $26.29 | $27.84 | $25.61 | $27.02 | $27.02 | 2,751,438 |
2020-05-08 | $26.21 | $27.60 | $25.64 | $27.51 | $27.51 | 3,308,751 |
2020-05-07 | $24.62 | $25.21 | $24.13 | $24.64 | $24.64 | 2,367,973 |
2020-05-06 | $24.66 | $25.09 | $23.43 | $23.60 | $23.60 | 2,133,529 |
2020-05-05 | $25.02 | $26.05 | $23.90 | $24.19 | $24.19 | 2,976,057 |
2020-05-04 | $22.46 | $23.78 | $21.72 | $23.64 | $23.64 | 1,403,314 |
2020-05-01 | $24.57 | $24.76 | $22.23 | $23.40 | $23.40 | 2,921,610 |
2020-04-30 | $27.55 | $28.18 | $26.42 | $26.54 | $26.54 | 2,101,195 |
2020-04-29 | $28.70 | $30.75 | $27.77 | $29.90 | $29.90 | 2,698,621 |
2020-04-28 | $27.26 | $27.47 | $25.01 | $26.17 | $26.17 | 3,118,480 |
2020-04-27 | $23.17 | $25.62 | $23.15 | $25.10 | $25.10 | 2,173,283 |
2020-04-24 | $21.83 | $22.82 | $21.11 | $22.40 | $22.40 | 2,390,378 |
2020-04-23 | $21.07 | $22.55 | $20.91 | $21.31 | $21.31 | 1,846,334 |
2020-04-22 | $21.22 | $21.54 | $20.44 | $20.67 | $20.67 | 998,919 |
2020-04-21 | $19.78 | $20.69 | $19.26 | $19.90 | $19.90 | 1,196,367 |
2020-04-20 | $20.93 | $22.64 | $20.59 | $21.44 | $21.44 | 1,300,584 |
2020-04-17 | $22.16 | $22.55 | $21.23 | $22.25 | $22.25 | 1,555,893 |
2020-04-16 | $20.24 | $20.33 | $18.45 | $19.70 | $19.70 | 1,437,989 |
2020-04-15 | $20.14 | $20.85 | $19.51 | $20.15 | $20.15 | 1,547,352 |
2020-04-14 | $23.55 | $24.05 | $22.16 | $22.97 | $22.97 | 2,017,585 |
2020-04-13 | $23.02 | $23.42 | $20.90 | $21.70 | $21.70 | 2,022,522 |
2020-04-09 | $22.54 | $24.00 | $22.26 | $23.59 | $23.59 | 2,545,858 |
2020-04-08 | $19.06 | $21.11 | $18.41 | $20.67 | $20.67 | 1,662,570 |
2020-04-07 | $20.00 | $20.86 | $17.87 | $18.17 | $18.17 | 1,871,432 |
2020-04-06 | $16.55 | $18.30 | $16.50 | $18.01 | $18.01 | 1,379,394 |
2020-04-03 | $15.55 | $16.16 | $13.79 | $14.67 | $14.67 | 1,233,961 |
2020-04-02 | $15.22 | $17.20 | $14.67 | $16.04 | $16.04 | 1,039,312 |
2020-04-01 | $16.87 | $17.50 | $15.06 | $15.61 | $15.61 | 1,034,741 |
2020-03-31 | $19.66 | $20.50 | $18.34 | $19.59 | $19.59 | 1,311,183 |
2020-03-30 | $19.03 | $20.02 | $17.83 | $19.95 | $19.95 | 1,761,671 |
2020-03-27 | $18.59 | $20.56 | $17.83 | $18.79 | $18.79 | 1,017,240 |
2020-03-26 | $18.40 | $21.44 | $18.40 | $21.00 | $21.00 | 1,317,684 |
2020-03-25 | $17.58 | $19.63 | $15.90 | $17.75 | $17.75 | 1,344,540 |
2020-03-24 | $15.93 | $17.22 | $15.24 | $17.07 | $17.07 | 1,313,618 |
2020-03-23 | $14.34 | $14.38 | $11.80 | $13.47 | $13.47 | 1,680,453 |
2020-03-20 | $16.32 | $17.33 | $13.66 | $14.03 | $14.03 | 995,497 |
2020-03-19 | $13.80 | $16.42 | $12.00 | $15.32 | $15.32 | 1,290,223 |
2020-03-18 | $15.74 | $17.35 | $12.00 | $14.12 | $14.12 | 1,280,544 |
2020-03-17 | $16.88 | $19.32 | $14.80 | $18.53 | $18.53 | 831,782 |
2020-03-16 | $20.75 | $21.50 | $14.96 | $15.64 | $15.64 | 682,758 |
2020-03-13 | $26.63 | $27.69 | $21.35 | $27.59 | $27.59 | 873,625 |
2020-03-12 | $27.39 | $29.23 | $22.43 | $22.49 | $22.49 | 1,006,241 |
2020-03-11 | $38.87 | $40.12 | $32.60 | $34.20 | $34.20 | 630,517 |
2020-03-10 | $42.62 | $42.62 | $36.50 | $42.15 | $42.15 | 518,987 |
2020-03-09 | $44.00 | $44.89 | $38.50 | $38.73 | $38.73 | 542,653 |
2020-03-06 | $52.33 | $56.07 | $50.32 | $54.31 | $54.31 | 206,758 |
2020-03-05 | $59.66 | $60.83 | $55.46 | $57.68 | $57.68 | 307,048 |
2020-03-04 | $61.64 | $64.12 | $59.63 | $64.03 | $64.03 | 225,852 |
2020-03-03 | $62.82 | $66.60 | $57.02 | $58.97 | $58.97 | 315,476 |
2020-03-02 | $59.13 | $62.93 | $56.16 | $62.93 | $62.93 | 251,331 |
2020-02-28 | $55.42 | $59.03 | $54.27 | $58.18 | $58.18 | 428,157 |
2020-02-27 | $63.61 | $68.31 | $60.35 | $60.58 | $60.58 | 268,398 |
2020-02-26 | $71.21 | $73.02 | $67.41 | $67.83 | $67.83 | 188,319 |
2020-02-25 | $79.18 | $79.50 | $69.66 | $70.30 | $70.30 | 206,392 |
2020-02-24 | $78.20 | $79.60 | $77.07 | $78.37 | $78.37 | 122,328 |
2020-02-21 | $87.91 | $88.35 | $85.16 | $86.30 | $86.30 | 92,001 |
2020-02-20 | $87.64 | $89.41 | $85.58 | $89.10 | $89.10 | 126,951 |
2020-02-19 | $88.05 | $89.55 | $87.59 | $88.42 | $88.42 | 75,265 |
2020-02-18 | $87.07 | $87.88 | $85.43 | $87.15 | $87.15 | 68,089 |
2020-02-14 | $88.89 | $88.92 | $86.81 | $87.75 | $87.75 | 92,651 |
2020-02-13 | $86.63 | $89.30 | $86.60 | $88.75 | $88.75 | 59,620 |
2020-02-12 | $87.90 | $88.32 | $86.89 | $88.06 | $88.06 | 84,641 |
2020-02-11 | $85.98 | $87.79 | $85.43 | $86.34 | $86.34 | 115,801 |
2020-02-10 | $82.69 | $84.69 | $82.56 | $84.69 | $84.69 | 48,690 |
2020-02-07 | $85.34 | $85.34 | $82.46 | $83.15 | $83.15 | 127,376 |
2020-02-06 | $87.83 | $87.93 | $86.11 | $86.37 | $86.37 | 66,829 |
2020-02-05 | $85.68 | $87.24 | $84.75 | $86.91 | $86.91 | 129,138 |
2020-02-04 | $82.47 | $83.91 | $82.27 | $83.15 | $83.15 | 110,605 |
2020-02-03 | $78.55 | $80.38 | $78.40 | $79.51 | $79.51 | 77,657 |
2020-01-31 | $81.19 | $81.36 | $76.27 | $77.15 | $77.15 | 190,118 |
2020-01-30 | $80.41 | $82.30 | $79.12 | $82.16 | $82.16 | 152,007 |
2020-01-29 | $83.96 | $84.57 | $82.10 | $82.18 | $82.18 | 98,620 |
2020-01-28 | $83.00 | $84.32 | $82.64 | $83.52 | $83.52 | 60,367 |
2020-01-27 | $80.53 | $82.99 | $79.90 | $81.57 | $81.57 | 196,975 |
2020-01-24 | $88.47 | $88.47 | $82.64 | $84.37 | $84.37 | 222,777 |
2020-01-23 | $87.10 | $88.45 | $84.60 | $87.73 | $87.73 | 95,010 |
2020-01-22 | $88.79 | $89.55 | $87.31 | $87.86 | $87.86 | 67,867 |
2020-01-21 | $89.01 | $89.36 | $87.61 | $88.06 | $88.06 | 98,790 |
2020-01-17 | $92.26 | $92.34 | $89.74 | $90.32 | $90.32 | 86,279 |
2020-01-16 | $89.65 | $91.50 | $89.51 | $91.11 | $91.11 | 122,731 |
2020-01-15 | $85.87 | $88.62 | $85.87 | $87.70 | $87.70 | 119,307 |
2020-01-14 | $84.28 | $88.06 | $84.04 | $86.49 | $86.49 | 230,690 |
2020-01-13 | $83.97 | $85.64 | $82.75 | $85.49 | $85.49 | 118,491 |
2020-01-10 | $84.98 | $85.09 | $82.90 | $83.89 | $83.89 | 144,180 |
2020-01-09 | $85.89 | $86.35 | $84.52 | $85.05 | $85.05 | 103,460 |
2020-01-08 | $83.89 | $85.68 | $83.74 | $84.85 | $84.85 | 153,526 |
2020-01-07 | $83.94 | $84.70 | $83.03 | $83.87 | $83.87 | 52,423 |
2020-01-06 | $82.35 | $85.02 | $82.00 | $84.82 | $84.82 | 127,375 |
2020-01-03 | $82.30 | $84.75 | $82.21 | $84.38 | $84.38 | 127,435 |
2020-01-02 | $86.89 | $86.89 | $83.04 | $85.43 | $85.43 | 377,995 |
2019-12-31 | $84.34 | $86.31 | $83.84 | $85.30 | $85.30 | 161,188 |
2019-12-30 | $85.74 | $86.05 | $83.72 | $85.05 | $85.05 | 103,280 |
2019-12-27 | $87.54 | $87.54 | $84.95 | $85.59 | $85.59 | 228,446 |
2019-12-26 | $87.14 | $87.27 | $86.43 | $86.90 | $86.90 | 94,738 |
2019-12-24 | $86.55 | $86.98 | $85.99 | $86.98 | $86.98 | 45,387 |
2019-12-23 | $86.40 | $86.54 | $85.10 | $86.52 | $86.40 | 84,833 |
2019-12-20 | $86.20 | $86.65 | $85.73 | $85.91 | $85.79 | 102,161 |
2019-12-19 | $84.86 | $85.50 | $84.41 | $85.50 | $85.38 | 74,900 |
2019-12-18 | $84.68 | $84.95 | $83.47 | $84.70 | $84.58 | 123,801 |
2019-12-17 | $83.26 | $84.04 | $82.55 | $84.01 | $83.89 | 73,345 |
2019-12-16 | $83.12 | $84.21 | $82.65 | $82.82 | $82.70 | 97,557 |
2019-12-13 | $81.76 | $83.37 | $80.00 | $81.13 | $81.02 | 171,129 |
2019-12-12 | $80.28 | $83.76 | $79.64 | $82.23 | $82.12 | 163,894 |
2019-12-11 | $80.53 | $80.81 | $79.18 | $80.10 | $79.99 | 138,746 |
2019-12-10 | $79.84 | $80.65 | $79.27 | $80.15 | $80.04 | 129,623 |
2019-12-09 | $80.42 | $80.95 | $79.89 | $79.89 | $79.78 | 115,581 |
2019-12-06 | $80.07 | $81.28 | $80.07 | $80.44 | $80.33 | 391,116 |
2019-12-05 | $78.47 | $78.75 | $77.01 | $77.74 | $77.63 | 100,540 |
2019-12-04 | $77.17 | $78.14 | $77.00 | $77.63 | $77.52 | 102,916 |
2019-12-03 | $74.75 | $76.09 | $73.76 | $76.05 | $75.94 | 145,441 |
2019-12-02 | $79.66 | $79.66 | $76.37 | $76.73 | $76.62 | 196,691 |
2019-11-29 | $79.98 | $80.54 | $78.92 | $78.96 | $78.85 | 83,465 |
2019-11-27 | $79.87 | $80.71 | $79.55 | $80.62 | $80.51 | 171,973 |
2019-11-26 | $79.12 | $80.20 | $78.42 | $78.98 | $78.87 | 265,728 |
2019-11-25 | $75.24 | $79.15 | $75.11 | $78.87 | $78.76 | 202,190 |
2019-11-22 | $74.25 | $74.54 | $72.93 | $74.06 | $73.96 | 125,498 |
2019-11-21 | $74.98 | $75.11 | $72.76 | $73.47 | $73.37 | 112,231 |
2019-11-20 | $74.59 | $76.12 | $72.83 | $74.75 | $74.65 | 361,696 |
2019-11-19 | $75.44 | $76.27 | $74.32 | $75.46 | $75.36 | 176,516 |
2019-11-18 | $74.91 | $74.94 | $73.82 | $74.59 | $74.49 | 129,580 |
2019-11-15 | $75.60 | $75.60 | $74.42 | $75.20 | $75.10 | 140,226 |
2019-11-14 | $73.75 | $75.16 | $73.70 | $74.05 | $73.95 | 124,128 |
2019-11-13 | $73.58 | $74.59 | $72.84 | $74.18 | $74.08 | 182,142 |
2019-11-12 | $75.26 | $76.57 | $74.63 | $75.03 | $74.93 | 249,308 |
2019-11-11 | $74.06 | $75.23 | $73.78 | $75.03 | $74.93 | 90,042 |
2019-11-08 | $74.35 | $75.74 | $74.00 | $75.50 | $75.40 | 171,393 |
2019-11-07 | $76.42 | $77.02 | $74.29 | $74.96 | $74.86 | 183,676 |
2019-11-06 | $75.47 | $75.47 | $73.79 | $74.31 | $74.21 | 156,093 |
2019-11-05 | $76.21 | $77.48 | $75.46 | $75.65 | $75.54 | 272,175 |
2019-11-04 | $75.93 | $76.33 | $74.71 | $75.29 | $75.19 | 184,736 |
2019-11-01 | $71.96 | $74.27 | $71.51 | $74.21 | $74.11 | 160,886 |
2019-10-31 | $71.50 | $71.50 | $68.96 | $70.60 | $70.50 | 162,727 |
2019-10-30 | $72.62 | $72.62 | $70.51 | $71.89 | $71.79 | 145,087 |
2019-10-29 | $71.39 | $73.24 | $71.25 | $72.55 | $72.45 | 112,590 |
2019-10-28 | $71.00 | $72.74 | $70.98 | $71.89 | $71.79 | 207,424 |
2019-10-25 | $68.67 | $70.80 | $68.67 | $70.10 | $70.00 | 115,752 |
2019-10-24 | $70.09 | $70.16 | $68.09 | $69.08 | $68.98 | 94,566 |
2019-10-23 | $69.22 | $69.74 | $68.20 | $69.32 | $69.22 | 101,587 |
2019-10-22 | $69.16 | $70.20 | $68.44 | $69.06 | $68.96 | 273,785 |
2019-10-21 | $69.05 | $70.06 | $68.72 | $68.93 | $68.83 | 225,445 |
2019-10-18 | $67.37 | $68.15 | $65.42 | $67.03 | $66.94 | 191,085 |
2019-10-17 | $66.55 | $68.14 | $66.35 | $67.93 | $67.84 | 145,502 |
2019-10-16 | $65.11 | $66.54 | $65.11 | $65.63 | $65.54 | 265,431 |
2019-10-15 | $63.90 | $66.27 | $63.53 | $65.50 | $65.41 | 172,528 |
2019-10-14 | $63.57 | $63.77 | $62.56 | $63.32 | $63.23 | 149,334 |
2019-10-11 | $63.45 | $66.12 | $63.45 | $64.01 | $63.92 | 358,213 |
2019-10-10 | $60.47 | $61.86 | $60.19 | $60.97 | $60.89 | 254,312 |
2019-10-09 | $60.74 | $60.87 | $59.69 | $60.18 | $60.10 | 145,054 |
2019-10-08 | $60.72 | $61.25 | $58.97 | $59.43 | $59.35 | 334,257 |
2019-10-07 | $62.34 | $63.97 | $61.54 | $62.46 | $62.37 | 202,596 |
2019-10-04 | $61.48 | $62.92 | $60.35 | $62.79 | $62.70 | 241,287 |
2019-10-03 | $59.82 | $61.33 | $57.70 | $61.09 | $61.01 | 451,172 |
2019-10-02 | $60.94 | $60.94 | $58.79 | $60.42 | $60.34 | 423,579 |
2019-10-01 | $66.76 | $68.37 | $61.56 | $62.00 | $61.91 | 546,254 |
2019-09-30 | $65.84 | $66.95 | $65.11 | $65.83 | $65.74 | 211,283 |
2019-09-27 | $67.83 | $68.19 | $64.72 | $65.63 | $65.54 | 259,324 |
2019-09-26 | $69.32 | $69.32 | $66.63 | $67.27 | $67.18 | 222,430 |
2019-09-25 | $67.17 | $69.86 | $66.52 | $69.55 | $69.45 | 270,159 |
2019-09-24 | $71.03 | $71.25 | $66.59 | $67.39 | $67.30 | 324,082 |
2019-09-23 | $69.90 | $71.36 | $69.60 | $70.58 | $70.48 | 181,247 |
2019-09-20 | $71.08 | $72.29 | $69.40 | $70.66 | $70.56 | 232,690 |
2019-09-19 | $72.61 | $74.00 | $70.85 | $71.14 | $71.04 | 333,043 |
2019-09-18 | $73.56 | $73.56 | $70.20 | $72.19 | $72.09 | 275,012 |
2019-09-17 | $73.50 | $73.70 | $72.15 | $73.57 | $73.47 | 301,517 |
2019-09-16 | $72.97 | $75.34 | $72.59 | $74.20 | $74.10 | 241,781 |
2019-09-13 | $74.11 | $75.56 | $73.21 | $73.39 | $73.29 | 370,280 |
2019-09-12 | $73.27 | $74.20 | $71.09 | $73.01 | $72.91 | 411,468 |
2019-09-11 | $69.74 | $73.20 | $68.50 | $72.97 | $72.87 | 409,405 |
2019-09-10 | $65.95 | $68.85 | $64.95 | $68.75 | $68.65 | 313,395 |
2019-09-09 | $64.55 | $66.64 | $63.94 | $66.23 | $66.14 | 284,259 |
2019-09-06 | $64.81 | $65.39 | $63.66 | $63.76 | $63.67 | 186,898 |
2019-09-05 | $63.69 | $66.20 | $63.12 | $64.58 | $64.49 | 392,240 |
2019-09-04 | $61.40 | $61.82 | $60.44 | $61.29 | $61.20 | 284,586 |
2019-09-03 | $60.71 | $61.87 | $58.98 | $59.80 | $59.72 | 208,992 |
2019-08-30 | $63.92 | $63.92 | $61.58 | $62.63 | $62.54 | 187,652 |
2019-08-29 | $61.73 | $63.12 | $61.57 | $62.92 | $62.83 | 259,189 |
2019-08-28 | $57.43 | $60.77 | $57.04 | $59.79 | $59.71 | 468,888 |
2019-08-27 | $61.66 | $61.67 | $57.62 | $57.76 | $57.68 | 207,736 |
2019-08-26 | $60.17 | $60.50 | $58.97 | $60.50 | $60.42 | 150,683 |
2019-08-23 | $63.45 | $64.50 | $57.98 | $58.56 | $58.48 | 441,011 |
2019-08-22 | $65.34 | $65.82 | $63.37 | $64.48 | $64.39 | 179,792 |
2019-08-21 | $65.31 | $65.32 | $64.26 | $64.99 | $64.90 | 330,980 |
2019-08-20 | $64.39 | $64.48 | $63.30 | $63.44 | $63.35 | 67,695 |
2019-08-19 | $64.95 | $65.63 | $64.56 | $64.70 | $64.61 | 140,474 |
2019-08-16 | $59.89 | $63.11 | $59.82 | $62.84 | $62.75 | 171,717 |
2019-08-15 | $60.46 | $60.46 | $58.16 | $59.08 | $59.00 | 243,961 |
2019-08-14 | $62.19 | $62.24 | $59.35 | $59.80 | $59.72 | 275,044 |
2019-08-13 | $62.80 | $67.10 | $62.02 | $65.29 | $65.20 | 188,582 |
2019-08-12 | $64.60 | $64.93 | $62.78 | $63.42 | $63.33 | 105,300 |
2019-08-09 | $67.70 | $67.70 | $65.00 | $65.75 | $65.66 | 142,715 |
2019-08-08 | $65.30 | $68.39 | $65.09 | $68.38 | $68.28 | 140,812 |
2019-08-07 | $62.47 | $64.70 | $60.86 | $64.27 | $64.18 | 224,828 |
2019-08-06 | $63.85 | $64.66 | $61.80 | $64.33 | $64.24 | 150,956 |
2019-08-05 | $65.03 | $65.03 | $60.25 | $62.61 | $62.52 | 259,909 |
2019-08-02 | $69.90 | $70.13 | $67.08 | $68.71 | $68.61 | 287,275 |
2019-08-01 | $74.83 | $76.65 | $70.27 | $71.21 | $71.11 | 450,315 |
2019-07-31 | $76.18 | $78.26 | $73.04 | $74.51 | $74.41 | 424,499 |
2019-07-30 | $72.43 | $76.29 | $71.95 | $76.29 | $76.18 | 406,510 |
2019-07-29 | $75.35 | $75.62 | $73.13 | $73.92 | $73.82 | 135,465 |
2019-07-26 | $73.16 | $75.70 | $73.13 | $75.37 | $75.27 | 417,237 |
2019-07-25 | $75.56 | $75.56 | $72.52 | $72.86 | $72.76 | 352,579 |
2019-07-24 | $71.46 | $75.84 | $71.23 | $75.65 | $75.54 | 379,956 |
2019-07-23 | $71.48 | $72.10 | $70.45 | $72.10 | $72.00 | 219,704 |
2019-07-22 | $71.42 | $72.06 | $70.30 | $70.66 | $70.56 | 290,840 |
2019-07-19 | $72.45 | $73.10 | $70.93 | $70.97 | $70.87 | 396,821 |
2019-07-18 | $71.25 | $72.47 | $70.78 | $72.15 | $72.05 | 491,748 |
2019-07-17 | $72.91 | $73.03 | $70.82 | $71.44 | $71.34 | 431,540 |
2019-07-16 | $72.73 | $74.27 | $72.21 | $73.00 | $72.90 | 493,133 |
2019-07-15 | $74.86 | $74.86 | $72.40 | $72.97 | $72.87 | 204,954 |
2019-07-12 | $72.83 | $74.91 | $72.46 | $74.20 | $74.10 | 342,931 |
2019-07-11 | $73.94 | $73.98 | $71.58 | $72.53 | $72.43 | 252,556 |
2019-07-10 | $74.40 | $74.88 | $72.49 | $73.65 | $73.55 | 219,620 |
2019-07-09 | $72.08 | $73.31 | $71.98 | $73.24 | $73.14 | 157,272 |
2019-07-08 | $74.45 | $74.75 | $72.55 | $73.06 | $72.96 | 168,421 |
2019-07-05 | $73.44 | $75.20 | $72.55 | $75.20 | $75.10 | 224,346 |
2019-07-03 | $73.63 | $74.61 | $73.02 | $74.58 | $74.48 | 155,251 |
2019-07-02 | $74.27 | $74.39 | $71.83 | $73.10 | $73.00 | 303,162 |
2019-07-01 | $76.43 | $77.14 | $73.15 | $74.45 | $74.35 | 263,272 |
2019-06-28 | $71.41 | $74.25 | $71.41 | $73.65 | $73.55 | 576,611 |
2019-06-27 | $67.75 | $71.14 | $67.75 | $71.09 | $70.99 | 294,596 |
2019-06-26 | $68.40 | $69.13 | $67.17 | $67.29 | $67.20 | 258,869 |
2019-06-25 | $69.26 | $69.53 | $67.56 | $67.66 | $67.57 | 298,572 |
2019-06-24 | $72.14 | $72.17 | $68.90 | $68.97 | $68.87 | 337,909 |
2019-06-21 | $73.20 | $73.20 | $71.12 | $71.56 | $71.46 | 217,594 |
2019-06-20 | $74.63 | $74.82 | $72.47 | $73.54 | $73.44 | 275,437 |
2019-06-19 | $71.96 | $72.72 | $71.11 | $72.53 | $72.43 | 253,459 |
2019-06-18 | $70.82 | $73.31 | $70.49 | $71.71 | $71.61 | 506,665 |
2019-06-17 | $68.83 | $70.19 | $68.75 | $69.42 | $69.32 | 120,693 |
2019-06-14 | $69.57 | $69.63 | $67.98 | $68.05 | $67.96 | 210,898 |
2019-06-13 | $68.79 | $69.94 | $68.24 | $69.80 | $69.70 | 439,954 |
2019-06-12 | $67.29 | $68.11 | $66.60 | $67.68 | $67.59 | 246,077 |
2019-06-11 | $69.69 | $70.02 | $66.55 | $67.52 | $67.43 | 337,914 |
2019-06-10 | $67.79 | $69.94 | $67.79 | $68.15 | $68.06 | 300,585 |
2019-06-07 | $66.28 | $67.76 | $65.90 | $66.92 | $66.83 | 443,190 |
2019-06-06 | $65.99 | $66.49 | $63.60 | $65.63 | $65.54 | 345,321 |
2019-06-05 | $66.90 | $67.03 | $64.09 | $66.06 | $65.97 | 398,383 |
2019-06-04 | $63.25 | $66.24 | $62.92 | $66.12 | $66.03 | 359,624 |
2019-06-03 | $60.99 | $62.33 | $60.07 | $61.28 | $61.19 | 489,323 |
2019-05-31 | $61.10 | $61.96 | $60.03 | $60.90 | $60.82 | 343,769 |
2019-05-30 | $64.42 | $65.50 | $62.27 | $63.40 | $63.31 | 262,970 |
2019-05-29 | $64.51 | $64.69 | $62.68 | $63.97 | $63.88 | 393,373 |
2019-05-28 | $67.49 | $68.33 | $65.64 | $65.68 | $65.59 | 326,961 |
2019-05-24 | $66.64 | $67.52 | $66.05 | $67.16 | $67.07 | 123,278 |
2019-05-23 | $67.65 | $67.70 | $64.30 | $65.48 | $65.39 | 440,785 |
2019-05-22 | $70.72 | $71.16 | $69.01 | $69.69 | $69.59 | 182,814 |
2019-05-21 | $69.94 | $71.73 | $69.90 | $71.66 | $71.56 | 139,482 |
2019-05-20 | $68.96 | $70.19 | $68.28 | $68.82 | $68.72 | 386,413 |
2019-05-17 | $71.65 | $73.67 | $70.00 | $70.32 | $70.22 | 268,031 |
2019-05-16 | $72.67 | $74.91 | $72.61 | $73.42 | $73.32 | 255,972 |
2019-05-15 | $69.73 | $72.53 | $69.30 | $72.04 | $71.94 | 515,977 |
2019-05-14 | $69.25 | $72.18 | $68.86 | $71.45 | $71.35 | 212,421 |
2019-05-13 | $71.76 | $72.18 | $68.10 | $68.73 | $68.63 | 406,848 |
2019-05-10 | $74.50 | $76.29 | $71.79 | $75.95 | $75.84 | 639,394 |
2019-05-09 | $74.43 | $76.08 | $71.91 | $75.39 | $75.29 | 443,003 |
2019-05-08 | $77.07 | $78.25 | $76.15 | $76.24 | $76.13 | 304,939 |
2019-05-07 | $80.12 | $81.08 | $75.54 | $77.49 | $77.38 | 523,531 |
2019-05-06 | $78.40 | $82.94 | $78.31 | $82.40 | $82.29 | 530,957 |
2019-05-03 | $78.84 | $82.25 | $78.67 | $82.08 | $81.97 | 494,051 |
2019-05-02 | $76.38 | $78.56 | $74.97 | $77.67 | $77.56 | 695,303 |
2019-05-01 | $79.45 | $79.45 | $76.53 | $76.59 | $76.48 | 412,686 |
2019-04-30 | $80.16 | $80.22 | $76.91 | $78.76 | $78.65 | 424,980 |
2019-04-29 | $79.40 | $80.82 | $79.22 | $79.98 | $79.87 | 277,399 |
2019-04-26 | $76.94 | $79.18 | $76.21 | $78.94 | $78.83 | 303,944 |
2019-04-25 | $77.54 | $77.60 | $74.79 | $76.71 | $76.60 | 514,041 |
2019-04-24 | $78.08 | $79.59 | $77.65 | $78.67 | $78.56 | 358,309 |
2019-04-23 | $74.81 | $78.61 | $74.80 | $78.06 | $77.95 | 421,179 |
2019-04-22 | $74.75 | $75.40 | $73.61 | $74.60 | $74.50 | 179,381 |
2019-04-18 | $75.91 | $76.14 | $73.81 | $75.27 | $75.17 | 346,404 |
2019-04-17 | $78.84 | $78.84 | $74.61 | $75.83 | $75.72 | 334,854 |
2019-04-16 | $78.34 | $78.55 | $77.31 | $78.05 | $77.94 | 225,125 |
2019-04-15 | $78.73 | $78.89 | $76.59 | $77.50 | $77.39 | 214,109 |
2019-04-12 | $78.98 | $79.03 | $77.52 | $78.37 | $78.26 | 286,553 |
2019-04-11 | $78.11 | $78.29 | $77.06 | $77.54 | $77.43 | 239,000 |
2019-04-10 | $75.22 | $77.89 | $74.99 | $77.80 | $77.69 | 270,082 |
2019-04-09 | $76.64 | $77.02 | $74.42 | $74.86 | $74.76 | 292,632 |
2019-04-08 | $77.29 | $77.82 | $76.12 | $77.65 | $77.54 | 257,285 |
2019-04-05 | $76.50 | $78.19 | $76.35 | $78.08 | $77.97 | 232,694 |
2019-04-04 | $75.01 | $76.00 | $74.38 | $75.96 | $75.85 | 223,284 |
2019-04-03 | $75.75 | $76.29 | $74.29 | $74.91 | $74.81 | 406,560 |
2019-04-02 | $74.50 | $74.50 | $72.56 | $73.75 | $73.65 | 247,215 |
2019-04-01 | $73.65 | $74.54 | $72.87 | $74.36 | $74.26 | 333,927 |
2019-03-29 | $72.84 | $73.21 | $70.60 | $72.03 | $71.93 | 568,105 |
2019-03-28 | $70.20 | $71.71 | $69.04 | $71.34 | $71.24 | 476,902 |
2019-03-27 | $70.15 | $70.79 | $67.04 | $69.54 | $69.44 | 458,465 |
2019-03-26 | $69.81 | $71.64 | $68.91 | $70.35 | $70.25 | 390,234 |
2019-03-25 | $67.10 | $69.59 | $65.71 | $68.22 | $68.13 | 463,294 |
2019-03-22 | $74.07 | $74.47 | $67.28 | $67.37 | $67.28 | 721,643 |
2019-03-21 | $71.96 | $76.71 | $71.96 | $75.67 | $75.56 | 579,534 |
2019-03-20 | $74.61 | $75.85 | $71.56 | $72.83 | $72.73 | 374,384 |
2019-03-19 | $76.86 | $76.93 | $74.15 | $74.68 | $74.54 | 289,993 |
2019-03-18 | $74.86 | $76.82 | $74.05 | $75.88 | $75.74 | 370,165 |
2019-03-15 | $74.08 | $76.04 | $73.83 | $74.48 | $74.34 | 326,498 |
2019-03-14 | $74.69 | $74.82 | $73.66 | $73.85 | $73.71 | 216,552 |
2019-03-13 | $74.71 | $75.87 | $74.57 | $74.84 | $74.70 | 207,675 |
2019-03-12 | $74.00 | $74.76 | $73.14 | $73.96 | $73.82 | 200,871 |
2019-03-11 | $70.79 | $73.82 | $70.53 | $73.82 | $73.68 | 278,234 |
2019-03-08 | $69.06 | $70.29 | $68.75 | $70.20 | $70.07 | 486,852 |
2019-03-07 | $72.09 | $72.25 | $69.80 | $70.28 | $70.15 | 366,172 |
2019-03-06 | $76.68 | $76.68 | $71.98 | $72.19 | $72.05 | 716,905 |
2019-03-05 | $77.93 | $77.97 | $76.52 | $76.73 | $76.58 | 223,832 |
2019-03-04 | $80.45 | $80.72 | $75.97 | $77.87 | $77.72 | 383,304 |
2019-03-01 | $79.58 | $80.15 | $77.79 | $80.02 | $79.87 | 542,768 |
2019-02-28 | $78.30 | $78.85 | $77.23 | $77.75 | $77.60 | 161,351 |
2019-02-27 | $77.43 | $78.85 | $76.91 | $78.67 | $78.52 | 264,875 |
2019-02-26 | $79.73 | $80.04 | $78.07 | $78.27 | $78.12 | 186,977 |
2019-02-25 | $81.40 | $82.02 | $79.93 | $80.04 | $79.89 | 259,150 |
2019-02-22 | $78.69 | $80.16 | $78.51 | $80.02 | $79.87 | 326,363 |
2019-02-21 | $78.53 | $78.75 | $76.89 | $77.98 | $77.83 | 284,266 |
2019-02-20 | $77.80 | $79.18 | $77.67 | $78.95 | $78.80 | 289,826 |
2019-02-19 | $76.21 | $78.48 | $76.21 | $77.84 | $77.69 | 194,520 |
2019-02-15 | $75.12 | $77.24 | $74.50 | $77.20 | $77.05 | 298,155 |
2019-02-14 | $72.06 | $74.53 | $71.75 | $73.70 | $73.56 | 303,557 |
2019-02-13 | $73.22 | $73.71 | $72.26 | $73.29 | $73.15 | 242,293 |
2019-02-12 | $71.17 | $72.91 | $71.12 | $72.63 | $72.49 | 211,469 |
2019-02-11 | $68.95 | $70.07 | $68.04 | $70.03 | $69.90 | 169,099 |
2019-02-08 | $67.16 | $68.32 | $66.52 | $68.32 | $68.19 | 107,352 |
2019-02-07 | $68.42 | $69.47 | $66.35 | $68.16 | $68.03 | 166,633 |
2019-02-06 | $70.03 | $70.23 | $68.85 | $69.87 | $69.74 | 64,692 |
2019-02-05 | $70.00 | $70.80 | $68.98 | $70.20 | $70.07 | 128,633 |
2019-02-04 | $67.79 | $69.90 | $67.16 | $69.90 | $69.77 | 151,444 |
2019-02-01 | $67.82 | $68.21 | $66.73 | $67.64 | $67.51 | 579,774 |
2019-01-31 | $65.47 | $67.70 | $65.33 | $67.30 | $67.17 | 129,544 |
2019-01-30 | $64.68 | $66.40 | $63.08 | $65.75 | $65.62 | 199,974 |
2019-01-29 | $64.27 | $64.41 | $63.27 | $63.72 | $63.60 | 81,240 |
2019-01-28 | $63.37 | $64.64 | $62.64 | $64.12 | $64.00 | 176,083 |
2019-01-25 | $64.25 | $65.50 | $64.02 | $65.21 | $65.09 | 155,370 |
2019-01-24 | $61.51 | $63.11 | $61.38 | $62.87 | $62.75 | 137,367 |
2019-01-23 | $62.67 | $63.63 | $60.27 | $61.74 | $61.62 | 204,196 |
2019-01-22 | $64.24 | $64.42 | $61.00 | $62.17 | $62.05 | 313,730 |
2019-01-18 | $64.35 | $66.07 | $63.73 | $65.46 | $65.34 | 268,170 |
2019-01-17 | $61.03 | $64.01 | $61.03 | $63.39 | $63.27 | 155,950 |
2019-01-16 | $60.76 | $62.71 | $60.76 | $61.75 | $61.63 | 142,144 |
2019-01-15 | $59.50 | $60.69 | $58.80 | $60.61 | $60.49 | 158,273 |
2019-01-14 | $59.70 | $60.46 | $58.78 | $59.05 | $58.94 | 173,486 |
2019-01-11 | $59.96 | $61.15 | $59.55 | $60.89 | $60.77 | 354,859 |
2019-01-10 | $58.75 | $60.81 | $57.89 | $60.69 | $60.57 | 179,691 |
2019-01-09 | $59.04 | $60.43 | $58.29 | $59.82 | $59.71 | 251,431 |
2019-01-08 | $57.32 | $58.45 | $55.65 | $58.36 | $58.25 | 327,713 |
2019-01-07 | $53.18 | $56.73 | $52.64 | $55.87 | $55.76 | 441,909 |
2019-01-04 | $49.57 | $53.48 | $49.44 | $53.09 | $52.99 | 304,277 |
2019-01-03 | $49.58 | $50.27 | $47.08 | $47.73 | $47.64 | 351,639 |
2019-01-02 | $47.65 | $51.01 | $46.98 | $50.52 | $50.42 | 293,651 |
2018-12-31 | $49.41 | $49.74 | $47.37 | $49.58 | $49.49 | 266,405 |
2018-12-28 | $47.99 | $50.76 | $47.10 | $48.53 | $48.44 | 330,149 |
2018-12-27 | $45.71 | $48.00 | $43.13 | $47.97 | $47.88 | 393,348 |
2018-12-26 | $42.04 | $47.72 | $41.61 | $47.59 | $47.50 | 358,607 |
2018-12-24 | $43.64 | $44.35 | $41.69 | $41.91 | $41.71 | 275,690 |
2018-12-21 | $48.71 | $49.28 | $43.85 | $44.19 | $43.98 | 226,262 |
2018-12-20 | $50.15 | $50.96 | $46.32 | $48.01 | $47.78 | 341,470 |
2018-12-19 | $53.91 | $55.85 | $49.73 | $50.64 | $50.40 | 378,518 |
2018-12-18 | $55.63 | $56.68 | $53.41 | $53.91 | $53.65 | 266,378 |
2018-12-17 | $57.45 | $58.93 | $53.16 | $54.20 | $53.94 | 248,247 |
2018-12-14 | $59.42 | $61.41 | $57.42 | $58.09 | $57.81 | 143,177 |
2018-12-13 | $64.14 | $64.56 | $60.56 | $60.90 | $60.61 | 319,514 |
2018-12-12 | $63.66 | $66.03 | $63.53 | $63.57 | $63.27 | 183,427 |
2018-12-11 | $64.61 | $65.27 | $60.40 | $61.75 | $61.46 | 177,185 |
2018-12-10 | $62.75 | $63.40 | $59.18 | $62.07 | $61.77 | 294,572 |
2018-12-07 | $66.75 | $68.29 | $61.54 | $62.59 | $62.29 | 187,843 |
2018-12-06 | $64.42 | $66.77 | $61.75 | $66.76 | $66.44 | 263,054 |
2018-12-04 | $76.76 | $77.33 | $66.86 | $67.53 | $67.21 | 283,188 |
2018-12-03 | $77.79 | $77.86 | $74.31 | $77.33 | $76.96 | 190,261 |
2018-11-30 | $73.38 | $75.48 | $72.94 | $75.08 | $74.72 | 252,869 |
2018-11-29 | $73.73 | $75.28 | $71.99 | $73.99 | $73.64 | 153,640 |
2018-11-28 | $70.44 | $74.84 | $68.36 | $74.75 | $74.39 | 254,983 |
2018-11-27 | $70.49 | $71.17 | $69.17 | $69.63 | $69.30 | 150,548 |
2018-11-26 | $70.70 | $72.13 | $69.98 | $71.34 | $71.00 | 208,655 |
2018-11-23 | $67.17 | $70.59 | $67.17 | $68.70 | $68.37 | 156,953 |
2018-11-21 | $67.36 | $70.66 | $66.92 | $68.80 | $68.47 | 140,729 |
2018-11-20 | $67.79 | $69.54 | $65.62 | $66.22 | $65.91 | 407,469 |
2018-11-19 | $74.43 | $74.79 | $69.50 | $70.26 | $69.93 | 197,386 |
2018-11-16 | $72.86 | $75.25 | $72.02 | $74.75 | $74.39 | 285,186 |
2018-11-15 | $69.87 | $74.48 | $69.41 | $74.28 | $73.93 | 377,801 |
2018-11-14 | $74.69 | $75.61 | $69.88 | $71.18 | $70.84 | 287,152 |
2018-11-13 | $74.31 | $76.50 | $72.56 | $72.85 | $72.50 | 216,390 |
2018-11-12 | $78.16 | $78.22 | $73.30 | $73.56 | $73.21 | 315,896 |
2018-11-09 | $81.14 | $81.19 | $76.42 | $78.26 | $77.89 | 192,523 |
2018-11-08 | $82.28 | $84.22 | $81.80 | $82.76 | $82.37 | 154,609 |
2018-11-07 | $80.42 | $83.47 | $79.69 | $83.39 | $82.99 | 226,116 |
2018-11-06 | $77.66 | $79.92 | $77.66 | $79.49 | $79.11 | 100,855 |
2018-11-05 | $78.51 | $79.27 | $75.85 | $78.19 | $77.82 | 246,282 |
2018-11-02 | $78.45 | $79.67 | $76.01 | $78.20 | $77.83 | 211,994 |
2018-11-01 | $73.81 | $77.95 | $73.80 | $77.45 | $77.08 | 194,453 |
2018-10-31 | $74.26 | $75.07 | $72.68 | $72.98 | $72.63 | 285,778 |
2018-10-30 | $68.10 | $72.35 | $68.09 | $72.01 | $71.67 | 288,204 |
2018-10-29 | $71.38 | $73.40 | $65.68 | $68.00 | $67.68 | 339,167 |
2018-10-26 | $69.17 | $71.78 | $65.10 | $69.02 | $68.69 | 262,763 |
2018-10-25 | $68.05 | $72.34 | $67.81 | $71.32 | $70.98 | 216,776 |
2018-10-24 | $75.32 | $76.09 | $66.91 | $66.95 | $66.63 | 299,003 |
2018-10-23 | $74.54 | $77.50 | $71.47 | $75.65 | $75.29 | 345,979 |
2018-10-22 | $79.12 | $79.88 | $76.99 | $77.59 | $77.22 | 181,140 |
2018-10-19 | $81.72 | $82.94 | $77.34 | $78.24 | $77.87 | 271,432 |
2018-10-18 | $84.92 | $85.09 | $79.95 | $80.92 | $80.54 | 140,857 |
2018-10-17 | $86.13 | $86.13 | $82.36 | $85.80 | $85.39 | 206,268 |
2018-10-16 | $81.82 | $87.13 | $79.71 | $86.69 | $86.28 | 211,382 |
2018-10-15 | $78.68 | $81.60 | $77.44 | $79.98 | $79.60 | 306,725 |
2018-10-12 | $82.11 | $82.33 | $76.53 | $79.06 | $78.68 | 233,415 |
2018-10-11 | $82.80 | $85.04 | $78.99 | $78.99 | $78.61 | 257,304 |
2018-10-10 | $91.18 | $91.34 | $83.81 | $84.03 | $83.63 | 257,524 |
2018-10-09 | $92.57 | $94.39 | $91.51 | $91.79 | $91.35 | 122,328 |
2018-10-08 | $92.77 | $93.75 | $90.76 | $92.86 | $92.42 | 110,125 |
2018-10-05 | $96.18 | $96.96 | $90.95 | $93.48 | $93.04 | 205,623 |
2018-10-04 | $99.59 | $99.59 | $95.26 | $96.18 | $95.72 | 128,536 |
2018-10-03 | $98.98 | $101.53 | $97.77 | $100.49 | $100.01 | 123,707 |
2018-10-02 | $100.71 | $101.44 | $97.18 | $97.85 | $97.38 | 174,645 |
2018-10-01 | $106.73 | $106.73 | $100.09 | $100.94 | $100.46 | 217,700 |
2018-09-28 | $103.35 | $106.04 | $103.35 | $105.36 | $104.86 | 119,603 |
2018-09-27 | $104.93 | $105.57 | $103.93 | $104.31 | $103.81 | 225,760 |
2018-09-26 | $107.73 | $107.73 | $103.95 | $104.29 | $103.79 | 105,052 |
2018-09-25 | $107.80 | $108.24 | $107.05 | $107.35 | $106.84 | 47,822 |
2018-09-24 | $107.60 | $108.05 | $105.05 | $106.78 | $106.27 | 100,096 |
2018-09-21 | $110.59 | $110.75 | $107.82 | $107.96 | $107.45 | 85,601 |
2018-09-20 | $107.88 | $109.70 | $107.26 | $109.70 | $109.18 | 90,521 |
2018-09-19 | $107.90 | $109.29 | $105.68 | $106.67 | $106.16 | 77,122 |
2018-09-18 | $106.99 | $108.74 | $106.94 | $107.92 | $107.41 | 59,390 |
2018-09-17 | $110.23 | $110.34 | $106.25 | $106.53 | $106.02 | 102,641 |
2018-09-14 | $108.98 | $111.10 | $108.52 | $110.16 | $109.64 | 302,231 |
2018-09-13 | $109.94 | $110.50 | $108.08 | $108.76 | $108.24 | 104,173 |
2018-09-12 | $109.16 | $109.62 | $106.38 | $108.77 | $108.25 | 129,957 |
2018-09-11 | $108.76 | $110.65 | $107.80 | $109.54 | $109.02 | 76,583 |
2018-09-10 | $109.94 | $110.76 | $108.44 | $109.24 | $108.72 | 88,382 |
2018-09-07 | $108.13 | $110.24 | $107.39 | $108.49 | $107.97 | 68,085 |
2018-09-06 | $111.83 | $112.35 | $108.50 | $108.82 | $108.30 | 103,649 |
2018-09-05 | $111.68 | $111.71 | $108.33 | $111.33 | $110.80 | 144,610 |
2018-09-04 | $113.09 | $113.76 | $109.92 | $112.23 | $111.70 | 158,241 |
2018-08-31 | $111.48 | $114.27 | $111.48 | $113.67 | $113.13 | 129,197 |
2018-08-30 | $112.08 | $114.02 | $111.43 | $112.34 | $111.81 | 161,100 |
2018-08-29 | $111.76 | $113.14 | $110.77 | $112.75 | $112.21 | 122,025 |
2018-08-28 | $112.22 | $112.54 | $110.00 | $111.58 | $111.05 | 127,901 |
2018-08-27 | $112.08 | $113.61 | $111.10 | $111.58 | $111.05 | 93,951 |
2018-08-24 | $110.06 | $111.34 | $109.97 | $110.94 | $110.41 | 239,443 |
2018-08-23 | $109.81 | $110.84 | $108.44 | $109.29 | $108.77 | 75,273 |
2018-08-22 | $109.23 | $110.73 | $108.94 | $110.33 | $109.81 | 108,577 |
2018-08-21 | $106.09 | $110.51 | $106.09 | $109.37 | $108.85 | 156,462 |
2018-08-20 | $105.61 | $106.47 | $104.04 | $105.80 | $105.30 | 126,588 |
2018-08-17 | $103.28 | $105.17 | $102.40 | $104.95 | $104.45 | 153,541 |
2018-08-16 | $102.31 | $104.60 | $102.00 | $103.60 | $103.11 | 132,111 |
2018-08-15 | $104.11 | $104.11 | $99.20 | $100.94 | $100.46 | 177,554 |
2018-08-14 | $102.55 | $105.50 | $102.42 | $104.95 | $104.45 | 142,414 |
2018-08-13 | $104.02 | $104.61 | $100.65 | $101.95 | $101.47 | 108,660 |
2018-08-10 | $102.80 | $105.68 | $102.71 | $103.73 | $103.24 | 99,783 |
2018-08-09 | $103.92 | $105.90 | $103.92 | $104.48 | $103.98 | 78,907 |
2018-08-08 | $104.13 | $104.47 | $101.90 | $103.83 | $103.34 | 90,629 |
2018-08-07 | $104.50 | $105.50 | $103.94 | $104.11 | $103.61 | 63,510 |
2018-08-06 | $101.59 | $103.68 | $100.99 | $103.47 | $102.98 | 113,497 |
2018-08-03 | $103.21 | $104.00 | $100.35 | $101.53 | $101.05 | 84,193 |
2018-08-02 | $99.18 | $103.20 | $99.18 | $102.93 | $102.44 | 79,152 |
2018-08-01 | $100.88 | $101.50 | $98.93 | $100.68 | $100.20 | 79,445 |
2018-07-31 | $98.43 | $102.15 | $98.29 | $100.97 | $100.49 | 125,475 |
2018-07-30 | $99.76 | $101.15 | $97.72 | $97.87 | $97.40 | 176,309 |
2018-07-27 | $105.84 | $106.26 | $99.00 | $99.90 | $99.42 | 305,104 |
2018-07-26 | $104.36 | $107.50 | $104.36 | $105.62 | $105.12 | 93,885 |
2018-07-25 | $103.07 | $104.06 | $101.64 | $103.98 | $103.49 | 93,714 |
2018-07-24 | $107.81 | $108.40 | $101.85 | $103.00 | $102.51 | 146,305 |
2018-07-23 | $105.82 | $107.22 | $104.94 | $106.46 | $105.95 | 69,057 |
2018-07-20 | $106.89 | $107.55 | $105.93 | $106.17 | $105.67 | 235,466 |
2018-07-19 | $104.88 | $107.50 | $103.89 | $107.30 | $106.79 | 85,402 |
2018-07-18 | $104.12 | $105.34 | $102.75 | $105.18 | $104.68 | 76,424 |
2018-07-17 | $102.90 | $105.13 | $102.64 | $104.31 | $103.81 | 91,738 |
2018-07-16 | $104.41 | $105.40 | $101.53 | $102.93 | $102.44 | 119,996 |
2018-07-13 | $105.04 | $106.64 | $104.35 | $104.35 | $103.85 | 58,232 |
2018-07-12 | $105.41 | $105.70 | $102.85 | $105.08 | $104.58 | 110,751 |
2018-07-11 | $104.64 | $106.47 | $103.65 | $103.76 | $103.27 | 100,694 |
2018-07-10 | $108.33 | $108.86 | $104.64 | $106.37 | $105.86 | 115,050 |
2018-07-09 | $107.43 | $107.86 | $106.20 | $107.86 | $107.35 | 82,202 |
2018-07-06 | $103.51 | $106.23 | $102.75 | $105.97 | $105.47 | 59,345 |
2018-07-05 | $101.46 | $103.37 | $99.85 | $103.33 | $102.84 | 56,992 |
2018-07-03 | $99.74 | $101.30 | $99.71 | $99.79 | $99.32 | 40,165 |
2018-07-02 | $94.95 | $98.87 | $94.59 | $98.83 | $98.36 | 105,112 |
2018-06-29 | $98.01 | $99.09 | $96.65 | $96.65 | $96.19 | 48,127 |
2018-06-28 | $95.84 | $97.64 | $94.25 | $96.96 | $96.50 | 122,690 |
2018-06-27 | $101.40 | $102.05 | $96.14 | $96.27 | $95.81 | 149,345 |
2018-06-26 | $99.72 | $102.12 | $98.98 | $101.09 | $100.61 | 116,109 |
2018-06-25 | $103.33 | $103.51 | $97.64 | $99.32 | $98.85 | 212,220 |
2018-06-22 | $106.73 | $106.86 | $103.53 | $104.28 | $103.78 | 115,402 |
2018-06-21 | $108.64 | $108.64 | $104.40 | $105.39 | $104.89 | 187,417 |
2018-06-20 | $107.71 | $109.05 | $106.84 | $108.61 | $108.09 | 152,871 |
2018-06-19 | $104.04 | $106.37 | $102.24 | $106.15 | $105.65 | 160,504 |
2018-06-18 | $102.79 | $106.08 | $102.71 | $106.08 | $105.58 | 128,569 |
2018-06-15 | $103.59 | $104.68 | $102.22 | $104.46 | $103.96 | 99,451 |
2018-06-14 | $103.99 | $104.62 | $102.44 | $104.55 | $104.05 | 99,187 |
2018-06-13 | $104.70 | $104.76 | $102.49 | $102.94 | $102.45 | 103,354 |
2018-06-12 | $103.12 | $104.88 | $102.70 | $104.07 | $103.58 | 153,606 |
2018-06-11 | $102.68 | $103.40 | $101.92 | $102.75 | $102.26 | 137,327 |
2018-06-08 | $101.50 | $102.50 | $100.98 | $102.38 | $101.89 | 131,127 |
2018-06-07 | $103.48 | $103.60 | $100.01 | $101.48 | $101.00 | 190,617 |
2018-06-06 | $100.98 | $103.09 | $100.73 | $103.04 | $102.55 | 116,082 |
2018-06-05 | $99.03 | $101.00 | $98.51 | $101.00 | $100.52 | 73,789 |
2018-06-04 | $98.64 | $99.08 | $96.66 | $99.06 | $98.59 | 80,489 |
2018-06-01 | $97.86 | $98.55 | $96.65 | $97.78 | $97.32 | 91,066 |
2018-05-31 | $98.19 | $98.55 | $95.16 | $95.50 | $95.05 | 131,104 |
2018-05-30 | $95.10 | $98.60 | $95.10 | $98.06 | $97.59 | 147,404 |
2018-05-29 | $92.63 | $94.92 | $91.29 | $93.70 | $93.25 | 138,071 |
2018-05-25 | $94.18 | $94.75 | $93.68 | $94.20 | $93.75 | 75,645 |
2018-05-24 | $94.67 | $95.19 | $92.25 | $94.70 | $94.25 | 65,307 |
2018-05-23 | $93.66 | $95.01 | $93.18 | $94.63 | $94.18 | 117,593 |
2018-05-22 | $97.04 | $97.04 | $94.04 | $94.28 | $93.83 | 69,241 |
2018-05-21 | $95.34 | $96.75 | $95.34 | $96.31 | $95.85 | 76,509 |
2018-05-18 | $94.55 | $95.06 | $93.90 | $94.45 | $94.00 | 92,401 |
2018-05-17 | $92.98 | $94.66 | $92.72 | $94.03 | $93.58 | 159,987 |
2018-05-16 | $90.38 | $93.44 | $90.38 | $92.76 | $92.32 | 98,693 |
2018-05-15 | $89.18 | $90.53 | $88.23 | $90.10 | $89.67 | 97,612 |
2018-05-14 | $91.27 | $92.40 | $89.72 | $90.05 | $89.62 | 76,272 |
2018-05-11 | $90.55 | $91.50 | $89.66 | $90.92 | $90.49 | 66,642 |
2018-05-10 | $89.39 | $91.50 | $89.39 | $90.52 | $90.09 | 62,838 |
2018-05-09 | $88.00 | $89.77 | $87.04 | $89.16 | $88.74 | 98,486 |
2018-05-08 | $86.12 | $87.73 | $85.97 | $87.69 | $87.27 | 98,630 |
2018-05-07 | $85.14 | $87.75 | $84.97 | $86.36 | $85.95 | 114,171 |
2018-05-04 | $80.49 | $85.50 | $80.05 | $84.31 | $83.91 | 88,206 |
2018-05-03 | $81.99 | $82.28 | $78.75 | $81.35 | $80.96 | 67,610 |
2018-05-02 | $81.39 | $84.42 | $81.39 | $82.63 | $82.24 | 57,237 |
2018-05-01 | $80.08 | $82.13 | $78.12 | $82.02 | $81.63 | 52,305 |
2018-04-30 | $83.39 | $84.30 | $80.57 | $80.57 | $80.19 | 66,481 |
2018-04-27 | $83.28 | $83.86 | $81.44 | $82.86 | $82.47 | 50,085 |
2018-04-26 | $82.43 | $83.90 | $81.75 | $83.23 | $82.83 | 66,719 |
2018-04-25 | $82.19 | $83.02 | $80.31 | $81.96 | $81.57 | 56,180 |
2018-04-24 | $84.75 | $86.04 | $80.49 | $82.52 | $82.13 | 94,971 |
2018-04-23 | $84.89 | $85.52 | $82.83 | $83.99 | $83.59 | 47,549 |
2018-04-20 | $85.16 | $86.23 | $83.69 | $84.37 | $83.97 | 75,236 |
2018-04-19 | $86.94 | $87.58 | $84.97 | $85.72 | $85.31 | 56,583 |
2018-04-18 | $87.70 | $89.00 | $87.07 | $87.47 | $87.05 | 45,977 |
2018-04-17 | $85.50 | $87.56 | $85.16 | $86.77 | $86.36 | 58,752 |
2018-04-16 | $83.29 | $84.80 | $82.29 | $84.03 | $83.63 | 51,153 |
2018-04-13 | $84.08 | $84.08 | $81.21 | $81.98 | $81.59 | 57,221 |
2018-04-12 | $82.77 | $84.22 | $82.13 | $83.18 | $82.78 | 51,769 |
2018-04-11 | $80.07 | $82.45 | $79.96 | $81.60 | $81.21 | 63,171 |
2018-04-10 | $79.06 | $81.88 | $78.56 | $81.05 | $80.66 | 109,741 |
2018-04-09 | $78.04 | $79.82 | $76.57 | $76.65 | $76.29 | 85,547 |
2018-04-06 | $79.70 | $81.25 | $74.70 | $76.76 | $76.40 | 138,652 |
2018-04-05 | $80.83 | $81.58 | $79.67 | $81.20 | $80.81 | 103,874 |
2018-04-04 | $73.91 | $80.00 | $73.70 | $79.37 | $78.99 | 236,523 |
2018-04-03 | $74.90 | $77.06 | $73.75 | $76.54 | $76.18 | 207,416 |
2018-04-02 | $78.50 | $79.39 | $71.89 | $73.55 | $73.20 | 181,332 |
2018-03-29 | $77.94 | $81.08 | $77.70 | $79.24 | $78.86 | 107,018 |
2018-03-28 | $77.62 | $78.41 | $75.50 | $76.94 | $76.57 | 112,913 |
2018-03-27 | $82.32 | $82.32 | $75.98 | $77.12 | $76.75 | 140,615 |
2018-03-26 | $79.84 | $81.75 | $77.33 | $81.75 | $81.36 | 158,393 |
2018-03-23 | $82.26 | $82.87 | $76.69 | $76.79 | $76.42 | 192,072 |
2018-03-22 | $85.82 | $87.33 | $82.01 | $82.12 | $81.73 | 188,733 |
2018-03-21 | $86.40 | $89.57 | $86.40 | $87.76 | $87.34 | 92,010 |
2018-03-20 | $86.88 | $87.50 | $85.58 | $86.34 | $85.93 | 71,252 |
2018-03-19 | $87.85 | $87.85 | $83.33 | $86.39 | $85.98 | 105,505 |
2018-03-16 | $87.48 | $89.63 | $87.48 | $88.78 | $88.36 | 65,912 |
2018-03-15 | $89.13 | $89.20 | $86.60 | $87.46 | $87.04 | 73,593 |
2018-03-14 | $91.44 | $91.53 | $88.28 | $88.85 | $88.43 | 90,682 |
2018-03-13 | $92.76 | $93.26 | $89.62 | $90.15 | $89.72 | 101,743 |
2018-03-12 | $91.42 | $92.14 | $90.50 | $91.53 | $91.09 | 161,444 |
2018-03-09 | $88.23 | $91.00 | $87.58 | $90.84 | $90.41 | 173,460 |
2018-03-08 | $87.65 | $88.46 | $85.33 | $87.00 | $86.59 | 112,628 |
2018-03-07 | $83.53 | $87.65 | $83.20 | $87.26 | $86.85 | 110,850 |
2018-03-06 | $83.58 | $85.11 | $81.18 | $85.04 | $84.64 | 115,385 |
2018-03-05 | $79.74 | $83.31 | $79.04 | $82.40 | $82.01 | 90,790 |
2018-03-02 | $74.76 | $80.93 | $74.50 | $80.36 | $79.98 | 142,557 |
2018-03-01 | $76.85 | $79.14 | $74.30 | $76.63 | $76.27 | 221,873 |
2018-02-28 | $81.86 | $82.32 | $77.39 | $77.44 | $77.07 | 274,219 |
2018-02-27 | $85.01 | $86.10 | $81.18 | $81.23 | $80.84 | 97,002 |
2018-02-26 | $84.11 | $85.18 | $82.50 | $84.82 | $84.42 | 206,729 |
2018-02-23 | $81.54 | $83.20 | $80.40 | $83.19 | $82.79 | 109,328 |
2018-02-22 | $81.28 | $83.13 | $80.01 | $80.05 | $79.67 | 97,702 |
2018-02-21 | $80.73 | $84.49 | $80.20 | $80.50 | $80.12 | 200,482 |
2018-02-20 | $80.93 | $82.96 | $79.73 | $80.13 | $79.75 | 94,440 |
2018-02-16 | $81.21 | $83.80 | $81.21 | $82.13 | $81.74 | 87,526 |
2018-02-15 | $80.48 | $81.44 | $77.96 | $81.42 | $81.03 | 74,218 |
2018-02-14 | $73.42 | $79.39 | $72.86 | $78.77 | $78.40 | 121,879 |
2018-02-13 | $73.26 | $75.38 | $72.74 | $74.93 | $74.57 | 54,846 |
2018-02-12 | $72.61 | $75.50 | $70.50 | $74.45 | $74.10 | 130,611 |
2018-02-09 | $72.30 | $74.07 | $66.23 | $72.07 | $71.73 | 237,285 |
2018-02-08 | $77.57 | $77.57 | $70.16 | $70.16 | $69.83 | 140,054 |
2018-02-07 | $76.98 | $78.66 | $75.45 | $77.23 | $76.86 | 183,213 |
2018-02-06 | $70.53 | $78.07 | $69.00 | $76.94 | $76.57 | 188,135 |
2018-02-05 | $82.10 | $83.94 | $74.14 | $74.14 | $73.79 | 291,382 |
2018-02-02 | $87.87 | $87.87 | $83.60 | $84.13 | $83.73 | 178,361 |
2018-02-01 | $87.33 | $89.83 | $87.00 | $89.13 | $88.71 | 76,192 |
2018-01-31 | $90.84 | $91.64 | $87.84 | $88.50 | $88.08 | 91,739 |
2018-01-30 | $90.60 | $91.62 | $89.11 | $90.02 | $89.59 | 155,304 |
2018-01-29 | $93.30 | $94.50 | $92.48 | $92.52 | $92.08 | 76,012 |
2018-01-26 | $93.93 | $94.33 | $92.70 | $94.08 | $93.63 | 100,729 |
2018-01-25 | $94.54 | $94.54 | $91.80 | $93.20 | $92.76 | 121,431 |
2018-01-24 | $95.60 | $95.99 | $92.06 | $93.02 | $92.58 | 192,684 |
2018-01-23 | $93.51 | $95.40 | $92.61 | $94.79 | $94.34 | 201,269 |
2018-01-22 | $92.11 | $93.85 | $91.90 | $93.85 | $93.40 | 111,780 |
2018-01-19 | $89.18 | $92.55 | $89.05 | $92.45 | $92.01 | 154,560 |
2018-01-18 | $90.24 | $90.54 | $88.86 | $88.93 | $88.51 | 139,156 |
2018-01-17 | $89.55 | $91.31 | $88.58 | $91.00 | $90.57 | 156,416 |
2018-01-16 | $93.11 | $94.00 | $87.87 | $88.34 | $87.92 | 278,907 |
2018-01-12 | $90.98 | $93.06 | $90.70 | $91.80 | $91.36 | 252,375 |
2018-01-11 | $86.73 | $91.00 | $86.55 | $90.70 | $90.27 | 280,666 |
2018-01-10 | $85.71 | $86.80 | $84.88 | $86.32 | $85.91 | 98,487 |
2018-01-09 | $87.08 | $87.40 | $86.20 | $86.27 | $85.86 | 118,084 |
2018-01-08 | $86.08 | $87.00 | $84.15 | $86.68 | $86.27 | 167,587 |
2018-01-05 | $86.51 | $86.55 | $84.89 | $86.25 | $85.84 | 166,368 |
2018-01-04 | $86.54 | $86.81 | $85.03 | $85.79 | $85.38 | 108,601 |
2018-01-03 | $84.82 | $85.71 | $84.27 | $85.14 | $84.74 | 159,893 |
2018-01-02 | $83.64 | $84.93 | $82.58 | $84.93 | $84.53 | 144,109 |
2017-12-29 | $85.31 | $85.31 | $82.34 | $82.34 | $81.95 | 160,550 |
2017-12-28 | $84.03 | $84.63 | $83.55 | $84.60 | $84.20 | 34,808 |
2017-12-27 | $83.94 | $85.00 | $83.18 | $83.71 | $83.31 | 82,712 |
2017-12-26 | $83.30 | $84.21 | $83.30 | $83.92 | $83.52 | 98,664 |
2017-12-22 | $84.07 | $84.08 | $83.26 | $83.83 | $83.43 | 90,434 |
2017-12-21 | $83.84 | $85.11 | $83.71 | $84.24 | $83.84 | 134,837 |
2017-12-20 | $83.89 | $84.10 | $82.50 | $83.31 | $82.91 | 97,236 |
2017-12-19 | $85.55 | $85.55 | $82.38 | $82.68 | $82.29 | 186,089 |
2017-12-18 | $83.99 | $85.39 | $83.49 | $84.77 | $84.37 | 231,927 |
2017-12-15 | $79.73 | $82.98 | $78.91 | $81.51 | $81.12 | 307,798 |
2017-12-14 | $81.04 | $81.45 | $77.44 | $78.14 | $77.77 | 196,473 |
2017-12-13 | $79.43 | $82.31 | $79.43 | $80.83 | $80.45 | 174,103 |
2017-12-12 | $80.70 | $81.13 | $79.41 | $79.43 | $79.05 | 122,065 |
2017-12-11 | $80.78 | $81.33 | $79.74 | $80.11 | $79.73 | 81,062 |
2017-12-08 | $81.14 | $81.60 | $80.12 | $80.36 | $79.98 | 90,287 |
2017-12-07 | $78.57 | $81.05 | $78.48 | $80.18 | $79.80 | 97,317 |
2017-12-06 | $79.36 | $80.01 | $78.12 | $78.52 | $78.15 | 102,378 |
2017-12-05 | $82.87 | $82.87 | $79.65 | $79.65 | $79.27 | 92,139 |
2017-12-04 | $86.01 | $86.89 | $81.88 | $82.21 | $81.82 | 277,835 |
2017-12-01 | $84.12 | $84.18 | $76.08 | $82.90 | $82.51 | 321,329 |
2017-11-30 | $84.88 | $85.53 | $83.51 | $84.25 | $83.85 | 402,383 |
2017-11-29 | $83.66 | $84.98 | $82.94 | $83.67 | $83.27 | 369,403 |
2017-11-28 | $79.90 | $82.88 | $79.47 | $82.84 | $82.45 | 407,565 |
2017-11-27 | $80.33 | $80.80 | $79.04 | $79.04 | $78.66 | 190,655 |
2017-11-24 | $80.34 | $80.42 | $79.55 | $79.79 | $79.41 | 121,225 |
2017-11-22 | $80.45 | $81.10 | $79.71 | $79.71 | $79.33 | 135,239 |
2017-11-21 | $78.70 | $80.37 | $78.45 | $80.01 | $79.63 | 332,917 |
2017-11-20 | $76.49 | $77.69 | $76.05 | $77.69 | $77.32 | 121,860 |
2017-11-17 | $74.20 | $76.88 | $74.12 | $76.02 | $75.66 | 79,148 |
2017-11-16 | $72.81 | $75.92 | $72.81 | $74.99 | $74.63 | 205,342 |
2017-11-15 | $71.41 | $72.52 | $70.19 | $71.91 | $71.57 | 99,480 |
2017-11-14 | $72.54 | $73.12 | $71.90 | $72.75 | $72.40 | 65,869 |
2017-11-13 | $72.35 | $73.64 | $71.80 | $73.36 | $73.01 | 67,417 |
2017-11-10 | $73.50 | $74.06 | $73.00 | $73.31 | $72.96 | 71,024 |
2017-11-09 | $72.91 | $74.52 | $71.40 | $73.42 | $73.07 | 112,969 |
2017-11-08 | $73.41 | $74.65 | $72.24 | $74.31 | $73.96 | 141,325 |
2017-11-07 | $76.82 | $76.82 | $73.34 | $74.02 | $73.67 | 165,401 |
2017-11-06 | $76.61 | $77.50 | $76.13 | $76.80 | $76.43 | 53,225 |
2017-11-03 | $76.37 | $76.98 | $75.72 | $76.37 | $76.01 | 86,471 |
2017-11-02 | $75.95 | $77.43 | $75.25 | $76.72 | $76.36 | 187,657 |
2017-11-01 | $79.52 | $79.52 | $74.74 | $76.14 | $75.78 | 170,143 |
2017-10-31 | $76.93 | $78.36 | $76.72 | $77.63 | $77.26 | 138,429 |
2017-10-30 | $77.54 | $77.83 | $74.67 | $75.89 | $75.53 | 193,615 |
2017-10-27 | $77.03 | $78.60 | $76.14 | $78.46 | $78.09 | 240,080 |
2017-10-26 | $77.03 | $77.70 | $76.50 | $76.91 | $76.54 | 48,384 |
2017-10-25 | $77.14 | $77.14 | $74.46 | $76.29 | $75.93 | 129,117 |
2017-10-24 | $77.79 | $78.46 | $77.32 | $77.50 | $77.13 | 178,428 |
2017-10-23 | $79.10 | $79.10 | $76.88 | $77.03 | $76.66 | 108,822 |
2017-10-20 | $79.25 | $79.30 | $78.66 | $78.78 | $78.41 | 143,114 |
2017-10-19 | $76.85 | $77.78 | $75.99 | $77.78 | $77.41 | 159,440 |
2017-10-18 | $78.01 | $78.70 | $77.50 | $78.06 | $77.69 | 238,413 |
2017-10-17 | $77.67 | $78.49 | $76.55 | $76.93 | $76.56 | 150,455 |
2017-10-16 | $78.29 | $79.40 | $77.40 | $77.76 | $77.39 | 223,602 |
2017-10-13 | $78.64 | $78.87 | $77.76 | $77.90 | $77.53 | 162,135 |
2017-10-12 | $78.05 | $78.90 | $77.49 | $78.26 | $77.89 | 106,452 |
2017-10-11 | $78.80 | $79.20 | $78.12 | $78.60 | $78.23 | 227,142 |
2017-10-10 | $78.81 | $79.33 | $78.10 | $78.68 | $78.31 | 131,158 |
2017-10-09 | $79.32 | $80.00 | $77.70 | $78.06 | $77.69 | 213,341 |
2017-10-06 | $78.50 | $79.45 | $78.27 | $78.97 | $78.59 | 191,707 |
2017-10-05 | $79.21 | $79.92 | $78.81 | $79.33 | $78.95 | 274,544 |
2017-10-04 | $79.05 | $79.88 | $78.00 | $78.69 | $78.32 | 253,107 |
2017-10-03 | $79.19 | $79.45 | $77.96 | $79.45 | $79.07 | 319,458 |
2017-10-02 | $76.45 | $78.95 | $76.05 | $78.95 | $78.57 | 348,795 |
2017-09-29 | $75.82 | $76.60 | $75.55 | $76.21 | $75.85 | 310,579 |
2017-09-28 | $74.84 | $75.97 | $74.15 | $75.74 | $75.38 | 229,517 |
2017-09-27 | $72.41 | $75.66 | $71.79 | $75.13 | $74.77 | 361,589 |
2017-09-26 | $70.46 | $71.68 | $70.33 | $70.98 | $70.64 | 251,938 |
2017-09-25 | $70.10 | $70.82 | $69.09 | $70.31 | $69.98 | 275,466 |
2017-09-22 | $69.01 | $70.33 | $68.98 | $69.96 | $69.63 | 252,312 |
2017-09-21 | $69.65 | $69.91 | $68.80 | $69.08 | $68.75 | 98,995 |
2017-09-20 | $68.80 | $69.55 | $68.52 | $69.38 | $69.05 | 121,344 |
2017-09-19 | $68.99 | $69.08 | $68.30 | $68.64 | $68.31 | 58,486 |
2017-09-18 | $67.53 | $69.25 | $67.53 | $68.73 | $68.40 | 174,326 |
2017-09-15 | $66.46 | $67.32 | $66.09 | $67.27 | $66.95 | 61,479 |
2017-09-14 | $66.40 | $66.92 | $65.96 | $66.46 | $66.14 | 54,220 |
2017-09-13 | $65.89 | $67.05 | $65.89 | $66.66 | $66.34 | 52,863 |
2017-09-12 | $65.49 | $66.25 | $65.18 | $66.16 | $65.85 | 102,054 |
2017-09-11 | $64.57 | $65.22 | $64.49 | $64.95 | $64.64 | 98,660 |
2017-09-08 | $62.53 | $63.61 | $62.23 | $62.90 | $62.60 | 62,099 |
2017-09-07 | $63.42 | $63.55 | $62.28 | $62.85 | $62.55 | 74,250 |
2017-09-06 | $63.74 | $64.00 | $62.92 | $63.23 | $62.93 | 43,641 |
2017-09-05 | $64.89 | $65.29 | $62.25 | $62.98 | $62.68 | 137,364 |
2017-09-01 | $64.10 | $64.92 | $63.81 | $64.76 | $64.45 | 56,760 |
2017-08-31 | $62.71 | $64.00 | $62.47 | $63.78 | $63.48 | 84,781 |
2017-08-30 | $60.62 | $62.15 | $60.44 | $61.80 | $61.51 | 95,952 |
2017-08-29 | $59.41 | $61.18 | $59.14 | $60.82 | $60.53 | 159,811 |
2017-08-28 | $60.70 | $60.86 | $59.88 | $60.74 | $60.45 | 80,324 |
2017-08-25 | $60.09 | $60.51 | $59.42 | $60.03 | $59.74 | 78,256 |
2017-08-24 | $59.82 | $60.07 | $58.94 | $59.52 | $59.24 | 61,473 |
2017-08-23 | $58.13 | $59.59 | $58.08 | $58.95 | $58.67 | 41,385 |
2017-08-22 | $57.97 | $59.44 | $57.92 | $59.22 | $58.94 | 124,632 |
2017-08-21 | $57.21 | $57.62 | $56.50 | $57.43 | $57.16 | 51,798 |
2017-08-18 | $56.99 | $58.22 | $56.60 | $57.50 | $57.23 | 109,800 |
2017-08-17 | $60.35 | $61.15 | $57.50 | $57.50 | $57.23 | 230,686 |
2017-08-16 | $61.25 | $62.10 | $60.70 | $60.89 | $60.60 | 95,120 |
2017-08-15 | $62.77 | $62.77 | $60.79 | $60.88 | $60.59 | 107,329 |
2017-08-14 | $60.82 | $62.45 | $60.78 | $62.45 | $62.15 | 140,762 |
2017-08-11 | $59.40 | $60.05 | $58.86 | $59.74 | $59.46 | 149,810 |
2017-08-10 | $62.12 | $62.12 | $59.42 | $59.48 | $59.20 | 295,181 |
2017-08-09 | $63.36 | $63.60 | $62.18 | $62.90 | $62.60 | 138,396 |
2017-08-08 | $65.02 | $66.86 | $64.09 | $64.61 | $64.30 | 120,787 |
2017-08-07 | $65.15 | $65.66 | $64.16 | $65.16 | $64.85 | 87,816 |
2017-08-04 | $64.45 | $64.99 | $63.88 | $64.75 | $64.44 | 60,940 |
2017-08-03 | $65.21 | $65.33 | $63.44 | $63.92 | $63.62 | 120,188 |
2017-08-02 | $66.76 | $67.05 | $64.26 | $64.98 | $64.67 | 108,397 |
2017-08-01 | $67.68 | $67.68 | $66.00 | $66.99 | $66.67 | 54,376 |
2017-07-31 | $67.81 | $67.83 | $66.00 | $66.60 | $66.28 | 77,999 |
2017-07-28 | $67.57 | $67.92 | $66.70 | $67.37 | $67.05 | 75,696 |
2017-07-27 | $69.64 | $69.87 | $66.81 | $68.00 | $67.68 | 193,787 |
2017-07-26 | $70.57 | $70.57 | $69.00 | $69.24 | $68.91 | 134,719 |
2017-07-25 | $69.75 | $70.73 | $69.33 | $70.30 | $69.97 | 188,214 |
2017-07-24 | $68.09 | $68.69 | $67.48 | $68.55 | $68.22 | 74,742 |
2017-07-21 | $69.03 | $69.33 | $67.95 | $68.30 | $67.98 | 215,758 |
2017-07-20 | $69.18 | $69.65 | $68.72 | $69.25 | $68.92 | 226,564 |
2017-07-19 | $67.44 | $69.20 | $67.44 | $69.15 | $68.82 | 192,820 |
2017-07-18 | $66.98 | $67.36 | $66.24 | $67.04 | $66.72 | 212,620 |
2017-07-17 | $67.03 | $68.16 | $66.55 | $67.69 | $67.37 | 178,786 |
2017-07-14 | $132.89 | $135.90 | $132.89 | $134.34 | $66.85 | 300,198 |
2017-07-13 | $133.12 | $133.90 | $130.63 | $133.78 | $66.57 | 256,012 |
2017-07-12 | $132.67 | $135.55 | $132.55 | $133.28 | $66.32 | 333,116 |
2017-07-11 | $129.11 | $130.58 | $126.94 | $130.44 | $64.91 | 285,462 |
2017-07-10 | $129.35 | $132.07 | $127.97 | $129.33 | $64.36 | 253,142 |
2017-07-07 | $128.30 | $131.55 | $127.50 | $131.03 | $65.20 | 133,626 |
2017-07-06 | $129.48 | $130.98 | $126.51 | $127.31 | $63.35 | 230,132 |
2017-07-05 | $132.94 | $133.16 | $130.13 | $132.57 | $65.97 | 233,138 |
2017-07-03 | $131.84 | $135.01 | $131.84 | $134.00 | $66.68 | 256,200 |
2017-06-30 | $131.88 | $132.86 | $130.51 | $130.84 | $65.11 | 252,390 |
2017-06-29 | $134.59 | $134.70 | $127.37 | $131.41 | $65.39 | 317,296 |
2017-06-28 | $130.48 | $134.46 | $129.62 | $133.86 | $66.61 | 289,744 |
2017-06-27 | $131.43 | $132.74 | $127.85 | $127.95 | $63.67 | 292,674 |
2017-06-26 | $131.44 | $132.58 | $129.05 | $131.30 | $65.34 | 287,686 |
2017-06-23 | $128.76 | $131.36 | $127.30 | $130.90 | $65.14 | 262,110 |
2017-06-22 | $126.95 | $129.50 | $125.98 | $128.31 | $63.85 | 198,626 |
2017-06-21 | $128.75 | $130.65 | $126.42 | $127.18 | $63.29 | 218,594 |
2017-06-20 | $130.78 | $131.00 | $127.71 | $127.94 | $63.67 | 156,674 |
2017-06-19 | $130.51 | $132.75 | $130.10 | $132.04 | $65.71 | 320,992 |
2017-06-16 | $128.76 | $129.17 | $126.70 | $129.09 | $64.24 | 134,284 |
2017-06-15 | $127.88 | $131.05 | $127.77 | $130.07 | $64.73 | 234,668 |
2017-06-14 | $134.51 | $134.51 | $129.80 | $132.14 | $65.76 | 323,240 |
2017-06-13 | $133.83 | $135.02 | $133.05 | $134.50 | $66.93 | 295,692 |
2017-06-12 | $133.15 | $134.69 | $131.38 | $132.38 | $65.88 | 239,164 |
2017-06-09 | $132.85 | $136.75 | $130.68 | $133.12 | $66.24 | 390,908 |
2017-06-08 | $125.40 | $132.69 | $125.40 | $130.99 | $65.18 | 391,872 |
2017-06-07 | $125.89 | $127.51 | $124.69 | $126.07 | $62.74 | 210,498 |
2017-06-06 | $123.69 | $127.77 | $122.95 | $125.66 | $62.53 | 253,274 |
2017-06-05 | $128.79 | $128.83 | $126.00 | $126.05 | $62.73 | 303,020 |
2017-06-02 | $127.31 | $131.58 | $126.36 | $128.47 | $63.93 | 897,016 |
2017-06-01 | $120.22 | $126.15 | $119.07 | $126.15 | $62.78 | 527,910 |
2017-05-31 | $120.54 | $120.61 | $114.83 | $119.25 | $59.34 | 508,356 |
2017-05-30 | $121.25 | $122.13 | $118.97 | $119.65 | $59.54 | 296,570 |
2017-05-26 | $121.87 | $123.07 | $120.46 | $122.44 | $60.93 | 284,542 |
2017-05-25 | $124.00 | $125.16 | $121.56 | $122.49 | $60.95 | 362,738 |
2017-05-24 | $122.47 | $123.69 | $120.72 | $122.20 | $60.81 | 468,334 |
2017-05-23 | $121.88 | $122.81 | $119.37 | $122.18 | $60.80 | 298,036 |
2017-05-22 | $119.14 | $121.54 | $118.98 | $120.87 | $60.15 | 357,550 |
2017-05-19 | $117.67 | $120.36 | $117.57 | $118.42 | $58.93 | 463,822 |
2017-05-18 | $114.78 | $118.22 | $114.00 | $116.86 | $58.15 | 458,288 |
2017-05-17 | $119.62 | $121.39 | $115.31 | $115.67 | $57.56 | 662,178 |
2017-05-16 | $126.75 | $126.83 | $123.20 | $125.90 | $62.65 | 318,370 |
2017-05-15 | $124.34 | $127.47 | $124.34 | $125.65 | $62.53 | 328,756 |
2017-05-12 | $123.38 | $123.79 | $121.98 | $122.95 | $61.18 | 363,504 |
2017-05-11 | $126.00 | $126.33 | $121.40 | $124.99 | $62.20 | 540,844 |
2017-05-10 | $124.34 | $127.80 | $123.99 | $127.47 | $63.43 | 398,416 |
2017-05-09 | $125.79 | $126.52 | $123.66 | $125.31 | $62.36 | 507,292 |
2017-05-08 | $126.27 | $126.96 | $123.75 | $125.39 | $62.40 | 393,070 |
2017-05-05 | $126.10 | $126.96 | $123.13 | $126.96 | $63.18 | 397,786 |
2017-05-04 | $125.93 | $126.29 | $122.00 | $124.45 | $61.93 | 467,704 |
2017-05-03 | $125.90 | $126.30 | $123.56 | $125.40 | $62.40 | 409,140 |
2017-05-02 | $130.41 | $130.64 | $126.34 | $127.52 | $63.46 | 245,836 |
2017-05-01 | $128.98 | $130.55 | $126.62 | $129.69 | $64.54 | 305,076 |
2017-04-28 | $132.96 | $133.27 | $127.33 | $127.41 | $63.40 | 456,172 |
2017-04-27 | $133.98 | $135.05 | $131.39 | $132.55 | $65.96 | 388,138 |
2017-04-26 | $130.73 | $135.06 | $130.47 | $132.83 | $66.10 | 746,534 |
2017-04-25 | $130.62 | $132.41 | $130.40 | $130.60 | $64.99 | 537,646 |
2017-04-24 | $127.62 | $128.10 | $126.00 | $127.15 | $63.27 | 791,692 |
2017-04-21 | $122.71 | $123.38 | $121.25 | $122.49 | $60.95 | 533,542 |
2017-04-20 | $120.38 | $123.77 | $119.83 | $123.45 | $61.43 | 463,844 |
2017-04-19 | $118.60 | $121.90 | $118.23 | $119.00 | $59.22 | 369,890 |
2017-04-18 | $116.11 | $118.00 | $114.69 | $117.65 | $58.55 | 389,538 |
2017-04-17 | $114.45 | $117.67 | $113.60 | $117.49 | $58.47 | 253,452 |
2017-04-13 | $116.54 | $117.88 | $113.50 | $113.50 | $56.48 | 390,032 |
2017-04-12 | $121.36 | $121.36 | $116.82 | $117.18 | $58.31 | 467,546 |
2017-04-11 | $117.86 | $122.15 | $117.29 | $122.15 | $60.78 | 454,050 |
2017-04-10 | $118.50 | $121.87 | $117.56 | $119.23 | $59.33 | 397,940 |
2017-04-07 | $117.65 | $119.84 | $116.56 | $118.41 | $58.92 | 416,834 |
2017-04-06 | $116.05 | $118.67 | $114.26 | $118.60 | $59.02 | 403,466 |
2017-04-05 | $122.16 | $123.49 | $114.94 | $115.32 | $57.39 | 523,594 |
2017-04-04 | $119.56 | $121.26 | $118.19 | $119.52 | $59.48 | 271,290 |
2017-04-03 | $125.10 | $125.50 | $118.98 | $119.98 | $59.70 | 421,744 |
2017-03-31 | $123.61 | $125.73 | $122.50 | $124.16 | $61.78 | 554,210 |
2017-03-30 | $120.60 | $123.57 | $120.60 | $123.31 | $61.36 | 320,196 |
2017-03-29 | $119.24 | $121.21 | $118.19 | $120.59 | $60.01 | 234,054 |
2017-03-28 | $115.58 | $119.63 | $115.27 | $119.40 | $59.42 | 444,220 |
2017-03-27 | $111.55 | $117.54 | $110.71 | $116.81 | $58.13 | 329,210 |
2017-03-24 | $117.15 | $118.60 | $114.50 | $116.26 | $57.85 | 592,822 |
2017-03-23 | $114.01 | $118.10 | $113.00 | $115.81 | $57.63 | 502,876 |
2017-03-22 | $113.14 | $114.59 | $110.81 | $113.89 | $56.67 | 569,366 |
2017-03-21 | $126.00 | $126.23 | $113.80 | $113.85 | $56.65 | 812,492 |
2017-03-20 | $125.57 | $126.03 | $123.00 | $124.01 | $61.71 | 309,432 |
2017-03-17 | $125.00 | $126.65 | $122.89 | $125.88 | $62.64 | 348,534 |
2017-03-16 | $125.44 | $126.05 | $123.59 | $123.97 | $61.69 | 337,816 |
2017-03-15 | $120.30 | $124.59 | $119.48 | $123.82 | $61.62 | 315,946 |
2017-03-14 | $118.60 | $119.00 | $115.81 | $118.37 | $58.90 | 265,608 |
2017-03-13 | $118.82 | $121.50 | $118.82 | $120.36 | $59.89 | 243,320 |
2017-03-10 | $120.37 | $120.37 | $116.65 | $119.41 | $59.42 | 431,054 |
2017-03-09 | $119.17 | $120.91 | $116.75 | $117.86 | $58.65 | 355,782 |
2017-03-08 | $123.00 | $123.91 | $119.12 | $119.31 | $59.37 | 399,922 |
2017-03-07 | $123.42 | $124.26 | $121.35 | $121.64 | $60.53 | 332,120 |
2017-03-06 | $124.51 | $124.93 | $122.40 | $124.22 | $61.81 | 375,610 |
2017-03-03 | $127.30 | $128.95 | $124.88 | $126.83 | $63.11 | 365,230 |
2017-03-02 | $131.55 | $131.70 | $126.85 | $127.32 | $63.36 | 366,362 |
2017-03-01 | $129.97 | $133.00 | $129.55 | $131.78 | $65.58 | 620,242 |
2017-02-28 | $129.40 | $129.40 | $124.69 | $124.70 | $62.05 | 459,758 |
2017-02-27 | $126.52 | $130.94 | $126.05 | $130.94 | $65.16 | 506,870 |
2017-02-24 | $123.93 | $127.27 | $123.55 | $127.27 | $63.33 | 258,576 |
2017-02-23 | $131.00 | $131.00 | $124.79 | $127.35 | $63.37 | 520,978 |
2017-02-22 | $130.97 | $131.05 | $128.91 | $129.84 | $64.61 | 333,370 |
2017-02-21 | $129.30 | $131.87 | $129.30 | $131.63 | $65.50 | 411,770 |
2017-02-17 | $126.62 | $128.67 | $126.25 | $128.67 | $64.03 | 304,334 |
2017-02-16 | $129.59 | $130.39 | $126.21 | $128.65 | $64.02 | 410,178 |
2017-02-15 | $126.04 | $130.39 | $125.89 | $129.80 | $64.59 | 495,438 |
2017-02-14 | $125.21 | $128.10 | $124.55 | $127.67 | $63.53 | 426,098 |
2017-02-13 | $127.75 | $128.83 | $125.86 | $126.37 | $62.88 | 407,804 |
2017-02-10 | $125.00 | $126.57 | $123.66 | $125.48 | $62.44 | 788,072 |
2017-02-09 | $118.44 | $123.52 | $118.44 | $122.67 | $61.04 | 931,570 |
2017-02-08 | $116.82 | $118.17 | $114.85 | $117.72 | $58.58 | 464,432 |
2017-02-07 | $120.03 | $121.55 | $117.11 | $118.40 | $58.92 | 429,958 |
2017-02-06 | $121.30 | $122.42 | $118.86 | $119.76 | $59.60 | 303,246 |
2017-02-03 | $120.32 | $122.93 | $119.31 | $122.01 | $60.71 | 460,816 |
2017-02-02 | $118.62 | $119.61 | $116.53 | $117.26 | $58.35 | 210,338 |
2017-02-01 | $121.17 | $122.71 | $117.14 | $118.52 | $58.98 | 504,956 |
2017-01-31 | $114.96 | $119.32 | $114.04 | $118.40 | $58.92 | 342,470 |
2017-01-30 | $118.51 | $118.51 | $113.36 | $116.20 | $57.82 | 590,608 |
2017-01-27 | $122.60 | $123.40 | $119.69 | $121.16 | $60.29 | 243,168 |
2017-01-26 | $124.02 | $124.56 | $121.78 | $122.46 | $60.94 | 346,470 |
2017-01-25 | $123.39 | $124.68 | $123.27 | $123.96 | $61.69 | 534,144 |
2017-01-24 | $116.44 | $121.35 | $116.12 | $120.44 | $59.93 | 402,598 |
2017-01-23 | $115.55 | $117.27 | $113.35 | $115.25 | $57.35 | 265,216 |
2017-01-20 | $115.90 | $117.74 | $115.25 | $116.50 | $57.97 | 314,614 |
2017-01-19 | $118.56 | $119.29 | $113.46 | $114.80 | $57.13 | 246,576 |
2017-01-18 | $117.57 | $118.02 | $115.56 | $117.88 | $58.66 | 218,420 |
2017-01-17 | $119.96 | $120.08 | $116.01 | $116.66 | $58.05 | 363,430 |
2017-01-13 | $120.13 | $123.50 | $120.13 | $121.85 | $60.64 | 297,588 |
2017-01-12 | $121.39 | $121.56 | $114.75 | $119.03 | $59.23 | 481,312 |
2017-01-11 | $121.61 | $123.10 | $119.57 | $121.84 | $60.63 | 327,638 |
2017-01-10 | $118.52 | $122.04 | $118.00 | $121.44 | $60.43 | 376,100 |
2017-01-09 | $119.86 | $120.34 | $117.26 | $117.89 | $58.66 | 383,190 |
2017-01-06 | $122.36 | $122.97 | $120.16 | $120.16 | $59.79 | 297,292 |
2017-01-05 | $125.30 | $125.55 | $119.80 | $121.57 | $60.50 | 361,216 |
2017-01-04 | $121.43 | $126.49 | $121.43 | $126.14 | $62.77 | 394,902 |
2017-01-03 | $122.80 | $123.43 | $117.47 | $120.09 | $59.76 | 374,402 |
2016-12-30 | $120.34 | $120.38 | $117.23 | $118.60 | $59.02 | 297,596 |
2016-12-29 | $119.39 | $122.00 | $117.92 | $119.74 | $59.59 | 215,646 |
2016-12-28 | $123.87 | $124.01 | $118.41 | $119.19 | $59.31 | 303,968 |
2016-12-27 | $121.95 | $124.80 | $121.95 | $123.19 | $61.30 | 219,820 |
2016-12-23 | $119.89 | $121.74 | $119.56 | $121.60 | $60.51 | 144,680 |
2016-12-22 | $123.07 | $123.48 | $118.56 | $119.57 | $59.50 | 323,682 |
2016-12-21 | $125.11 | $125.75 | $122.80 | $122.87 | $61.14 | 317,062 |
2016-12-20 | $123.43 | $125.92 | $122.98 | $125.17 | $62.27 | 329,650 |
2016-12-19 | $120.40 | $123.22 | $120.02 | $122.12 | $60.75 | 347,478 |
2016-12-16 | $121.10 | $124.18 | $119.18 | $119.71 | $59.56 | 473,604 |
2016-12-15 | $118.59 | $123.10 | $117.55 | $120.61 | $60.00 | 713,648 |
2016-12-14 | $121.22 | $123.73 | $117.09 | $117.89 | $58.65 | 511,986 |
2016-12-13 | $124.28 | $125.66 | $120.86 | $122.44 | $60.91 | 499,140 |
2016-12-12 | $125.38 | $127.12 | $121.56 | $122.44 | $60.91 | 505,290 |
2016-12-09 | $126.79 | $127.87 | $124.97 | $126.34 | $62.85 | 760,450 |
2016-12-08 | $120.90 | $126.18 | $119.81 | $125.91 | $62.64 | 1,089,804 |
2016-12-07 | $116.75 | $120.82 | $115.63 | $120.00 | $59.70 | 696,604 |
2016-12-06 | $114.05 | $117.48 | $112.05 | $116.72 | $58.07 | 624,820 |
2016-12-05 | $110.12 | $113.48 | $110.12 | $113.12 | $56.28 | 484,208 |
2016-12-02 | $107.47 | $108.83 | $106.59 | $107.35 | $53.41 | 279,284 |
2016-12-01 | $110.88 | $111.55 | $106.12 | $107.60 | $53.53 | 582,772 |
2016-11-30 | $112.66 | $112.97 | $109.02 | $109.29 | $54.37 | 425,690 |
2016-11-29 | $111.62 | $113.02 | $110.51 | $110.91 | $55.18 | 306,030 |
2016-11-28 | $115.24 | $115.44 | $110.68 | $111.24 | $55.34 | 531,062 |
2016-11-25 | $114.80 | $115.66 | $114.36 | $115.66 | $57.54 | 210,022 |
2016-11-23 | $111.50 | $114.54 | $110.70 | $114.37 | $56.90 | 491,308 |
2016-11-22 | $110.73 | $112.63 | $109.76 | $112.46 | $55.95 | 425,284 |
2016-11-21 | $108.77 | $110.27 | $107.00 | $109.42 | $54.44 | 569,760 |
2016-11-18 | $107.22 | $108.14 | $106.35 | $107.82 | $53.64 | 497,408 |
2016-11-17 | $105.39 | $107.47 | $104.96 | $106.26 | $52.86 | 843,066 |
2016-11-16 | $103.61 | $105.49 | $103.18 | $104.55 | $52.01 | 331,850 |
2016-11-15 | $102.71 | $105.16 | $101.48 | $104.28 | $51.88 | 350,346 |
2016-11-14 | $103.00 | $106.04 | $101.67 | $103.39 | $51.44 | 866,820 |
2016-11-11 | $94.07 | $100.06 | $93.05 | $99.39 | $49.45 | 1,399,280 |
2016-11-10 | $92.25 | $94.74 | $88.91 | $92.91 | $46.22 | 1,005,084 |
2016-11-09 | $79.40 | $89.24 | $79.40 | $88.64 | $44.10 | 617,934 |
2016-11-08 | $80.07 | $82.32 | $78.83 | $80.86 | $40.23 | 430,286 |
2016-11-07 | $79.48 | $80.99 | $78.93 | $80.46 | $40.03 | 331,162 |
2016-11-04 | $74.15 | $77.26 | $73.88 | $75.05 | $37.34 | 268,444 |
2016-11-03 | $75.48 | $76.00 | $73.47 | $73.71 | $36.67 | 343,882 |
2016-11-02 | $77.36 | $77.51 | $74.43 | $74.72 | $37.17 | 257,028 |
2016-11-01 | $81.03 | $81.11 | $76.23 | $77.77 | $38.69 | 331,046 |
2016-10-31 | $80.09 | $80.92 | $79.29 | $80.62 | $40.11 | 174,292 |
2016-10-28 | $80.21 | $81.76 | $79.22 | $79.81 | $39.71 | 355,902 |
2016-10-27 | $83.98 | $84.03 | $79.90 | $80.36 | $39.98 | 311,612 |
2016-10-26 | $84.17 | $85.93 | $82.78 | $83.31 | $41.45 | 255,110 |
2016-10-25 | $87.78 | $88.07 | $85.20 | $85.84 | $42.70 | 154,326 |
2016-10-24 | $88.28 | $89.46 | $87.05 | $87.95 | $43.75 | 274,414 |
2016-10-21 | $84.49 | $86.87 | $84.20 | $86.20 | $42.88 | 173,396 |
2016-10-20 | $86.43 | $87.30 | $84.93 | $86.37 | $42.97 | 271,486 |
2016-10-19 | $86.44 | $88.09 | $85.21 | $87.15 | $43.36 | 230,090 |
2016-10-18 | $87.31 | $87.31 | $85.44 | $85.96 | $42.76 | 263,370 |
2016-10-17 | $85.19 | $85.80 | $84.41 | $84.62 | $42.10 | 181,886 |
2016-10-14 | $86.91 | $87.87 | $84.91 | $84.91 | $42.24 | 323,022 |
2016-10-13 | $86.05 | $87.00 | $84.24 | $85.90 | $42.73 | 460,308 |
2016-10-12 | $88.47 | $89.62 | $87.43 | $88.24 | $43.90 | 370,484 |
2016-10-11 | $92.88 | $92.95 | $86.88 | $88.32 | $43.94 | 631,150 |
2016-10-10 | $92.00 | $94.39 | $92.00 | $93.50 | $46.52 | 436,108 |
2016-10-07 | $92.94 | $93.55 | $88.96 | $90.26 | $44.90 | 480,872 |
2016-10-06 | $92.27 | $92.91 | $90.29 | $92.49 | $46.01 | 434,724 |
2016-10-05 | $92.15 | $94.36 | $92.15 | $92.78 | $46.16 | 370,258 |
2016-10-04 | $92.98 | $93.62 | $89.98 | $91.15 | $45.35 | 551,868 |
2016-10-03 | $92.61 | $93.10 | $91.03 | $92.57 | $46.05 | 429,618 |
2016-09-30 | $91.74 | $94.68 | $90.53 | $93.46 | $46.50 | 413,436 |
2016-09-29 | $94.57 | $94.57 | $90.19 | $90.51 | $45.03 | 443,024 |
2016-09-28 | $92.99 | $94.75 | $91.07 | $94.67 | $47.10 | 354,838 |
2016-09-27 | $91.22 | $92.81 | $90.53 | $92.48 | $46.01 | 373,172 |
2016-09-26 | $92.73 | $93.38 | $91.15 | $91.42 | $45.48 | 383,128 |
2016-09-23 | $95.93 | $96.62 | $94.25 | $94.32 | $46.92 | 224,242 |
2016-09-22 | $94.05 | $96.45 | $93.99 | $96.31 | $47.91 | 456,422 |
2016-09-21 | $89.44 | $92.37 | $88.33 | $92.27 | $45.90 | 432,132 |
2016-09-20 | $90.78 | $90.78 | $88.50 | $88.59 | $44.07 | 191,404 |
2016-09-19 | $88.80 | $91.46 | $88.15 | $89.61 | $44.58 | 376,890 |
2016-09-16 | $86.93 | $88.05 | $86.25 | $87.79 | $43.68 | 273,822 |
2016-09-15 | $85.44 | $88.50 | $85.10 | $88.33 | $43.94 | 195,170 |
2016-09-14 | $85.67 | $86.89 | $84.69 | $85.10 | $42.34 | 299,284 |
2016-09-13 | $88.31 | $88.62 | $83.70 | $85.18 | $42.38 | 449,818 |
2016-09-12 | $85.49 | $90.35 | $85.34 | $90.31 | $44.93 | 602,376 |
2016-09-09 | $93.46 | $93.46 | $86.66 | $86.66 | $43.11 | 505,524 |
2016-09-08 | $95.96 | $96.16 | $94.86 | $95.81 | $47.66 | 128,874 |
2016-09-07 | $94.33 | $96.34 | $94.17 | $96.32 | $47.92 | 164,518 |
2016-09-06 | $95.28 | $95.28 | $93.05 | $94.62 | $47.07 | 178,508 |
2016-09-02 | $93.07 | $94.22 | $92.39 | $94.22 | $46.87 | 264,516 |
2016-09-01 | $91.72 | $92.27 | $88.79 | $91.59 | $45.57 | 278,404 |
2016-08-31 | $92.71 | $92.87 | $89.91 | $91.46 | $45.50 | 298,602 |
2016-08-30 | $92.79 | $93.47 | $91.76 | $92.99 | $46.26 | 151,966 |
2016-08-29 | $91.58 | $93.50 | $91.54 | $92.49 | $46.01 | 160,966 |
2016-08-26 | $91.85 | $94.00 | $89.46 | $90.99 | $45.27 | 313,776 |
2016-08-25 | $90.12 | $92.37 | $90.12 | $91.61 | $45.58 | 177,210 |
2016-08-24 | $93.09 | $93.69 | $90.42 | $91.01 | $45.28 | 249,702 |
2016-08-23 | $92.39 | $94.13 | $92.39 | $93.42 | $46.48 | 206,932 |
2016-08-22 | $90.31 | $91.71 | $89.50 | $91.27 | $45.41 | 199,164 |
2016-08-19 | $90.34 | $91.02 | $89.41 | $90.77 | $45.16 | 134,198 |
2016-08-18 | $88.98 | $90.88 | $88.91 | $90.88 | $45.21 | 117,188 |
2016-08-17 | $89.70 | $89.81 | $87.38 | $88.98 | $44.27 | 236,882 |
2016-08-16 | $91.28 | $91.28 | $89.41 | $89.65 | $44.60 | 171,876 |
2016-08-15 | $89.95 | $92.54 | $89.95 | $92.05 | $45.79 | 234,820 |
2016-08-12 | $88.54 | $89.82 | $88.11 | $89.28 | $44.42 | 216,564 |
2016-08-11 | $88.92 | $89.73 | $87.98 | $89.09 | $44.32 | 196,574 |
2016-08-10 | $89.72 | $90.20 | $87.06 | $87.76 | $43.66 | 256,154 |
2016-08-09 | $89.40 | $90.22 | $89.23 | $89.70 | $44.63 | 88,658 |
2016-08-08 | $89.74 | $90.67 | $88.97 | $89.39 | $44.47 | 177,948 |
2016-08-05 | $87.53 | $90.11 | $87.00 | $89.56 | $44.56 | 264,468 |
2016-08-04 | $85.62 | $87.00 | $85.34 | $85.77 | $42.67 | 103,336 |
2016-08-03 | $83.26 | $85.57 | $82.81 | $85.57 | $42.57 | 137,038 |
2016-08-02 | $87.08 | $87.24 | $82.77 | $83.44 | $41.51 | 278,384 |
2016-08-01 | $87.16 | $88.34 | $85.72 | $87.15 | $43.36 | 196,208 |
2016-07-29 | $86.24 | $88.41 | $84.88 | $87.05 | $43.31 | 395,426 |
2016-07-28 | $86.52 | $87.15 | $85.83 | $86.50 | $43.03 | 180,850 |
2016-07-27 | $86.88 | $87.79 | $85.60 | $87.03 | $43.30 | 327,226 |
2016-07-26 | $85.18 | $86.71 | $84.59 | $86.44 | $43.00 | 268,638 |
2016-07-25 | $85.05 | $85.67 | $84.32 | $85.15 | $42.36 | 166,446 |
2016-07-22 | $83.81 | $86.10 | $83.47 | $85.61 | $42.59 | 267,128 |
2016-07-21 | $84.76 | $86.02 | $83.25 | $83.82 | $41.70 | 189,172 |
2016-07-20 | $83.95 | $85.65 | $82.55 | $84.99 | $42.28 | 265,500 |
2016-07-19 | $84.27 | $84.67 | $82.57 | $83.23 | $41.41 | 195,460 |
2016-07-18 | $83.91 | $85.50 | $83.50 | $84.64 | $42.11 | 149,356 |
2016-07-15 | $84.66 | $84.86 | $83.41 | $84.16 | $41.87 | 178,698 |
2016-07-14 | $85.40 | $85.50 | $83.39 | $83.43 | $41.51 | 201,812 |
2016-07-13 | $85.62 | $85.62 | $82.75 | $83.20 | $41.39 | 217,998 |
2016-07-12 | $82.80 | $85.64 | $82.48 | $84.32 | $41.95 | 489,510 |
2016-07-11 | $79.89 | $81.55 | $79.75 | $80.97 | $40.28 | 381,050 |
2016-07-08 | $75.35 | $78.80 | $75.31 | $78.38 | $38.99 | 432,454 |
2016-07-07 | $73.28 | $74.77 | $71.93 | $73.22 | $36.43 | 216,370 |
2016-07-06 | $70.12 | $72.92 | $69.75 | $72.82 | $36.23 | 365,566 |
2016-07-05 | $73.73 | $74.11 | $70.00 | $71.20 | $35.42 | 275,426 |
2016-07-01 | $73.88 | $75.54 | $73.41 | $74.54 | $37.08 | 236,552 |
2016-06-30 | $70.29 | $73.87 | $69.27 | $73.87 | $36.75 | 346,246 |
2016-06-29 | $67.76 | $70.07 | $67.55 | $69.97 | $34.81 | 316,532 |
2016-06-28 | $64.21 | $66.20 | $64.15 | $65.45 | $32.56 | 345,794 |
2016-06-27 | $66.79 | $66.99 | $61.71 | $62.43 | $31.06 | 359,556 |
2016-06-24 | $68.47 | $72.64 | $67.71 | $69.51 | $34.58 | 498,180 |
2016-06-23 | $76.31 | $78.46 | $76.20 | $78.27 | $38.94 | 240,030 |
2016-06-22 | $75.15 | $76.41 | $73.80 | $73.96 | $36.79 | 311,630 |
2016-06-21 | $75.52 | $75.52 | $73.50 | $74.86 | $37.24 | 335,898 |
2016-06-20 | $76.32 | $77.50 | $75.44 | $75.44 | $37.53 | 276,528 |
2016-06-17 | $73.50 | $74.61 | $72.32 | $73.03 | $36.33 | 262,628 |
2016-06-16 | $72.27 | $74.00 | $70.75 | $74.00 | $36.81 | 297,286 |
2016-06-15 | $74.49 | $75.90 | $73.77 | $73.97 | $36.80 | 314,450 |
2016-06-14 | $73.65 | $75.03 | $72.39 | $73.75 | $36.69 | 193,008 |
2016-06-13 | $76.07 | $77.18 | $74.05 | $74.38 | $37.00 | 401,530 |
2016-06-10 | $77.97 | $78.60 | $76.29 | $76.80 | $38.21 | 413,376 |
2016-06-09 | $80.74 | $80.74 | $79.50 | $80.25 | $39.92 | 241,892 |
2016-06-08 | $80.35 | $82.21 | $80.24 | $81.85 | $40.72 | 260,600 |
2016-06-07 | $79.52 | $80.84 | $78.92 | $80.00 | $39.80 | 269,096 |
2016-06-06 | $77.12 | $80.04 | $77.10 | $79.44 | $39.52 | 258,928 |
2016-06-03 | $77.74 | $77.79 | $74.95 | $76.87 | $38.24 | 315,370 |
2016-06-02 | $75.88 | $78.23 | $75.77 | $78.23 | $38.92 | 131,224 |
2016-06-01 | $74.25 | $76.79 | $73.88 | $76.52 | $38.07 | 128,910 |
2016-05-31 | $74.72 | $76.02 | $74.06 | $74.95 | $37.29 | 178,934 |
2016-05-27 | $72.20 | $74.21 | $72.20 | $73.47 | $36.55 | 104,418 |
2016-05-26 | $72.75 | $73.04 | $71.64 | $72.16 | $35.90 | 212,662 |
2016-05-25 | $71.84 | $72.85 | $71.49 | $72.19 | $35.91 | 322,996 |
2016-05-24 | $68.18 | $71.54 | $68.18 | $71.16 | $35.40 | 271,540 |
2016-05-23 | $67.12 | $68.16 | $66.69 | $66.92 | $33.29 | 214,578 |
2016-05-20 | $64.57 | $67.16 | $64.55 | $67.16 | $33.41 | 362,188 |
2016-05-19 | $64.00 | $65.29 | $62.30 | $63.98 | $31.83 | 309,356 |
2016-05-18 | $63.71 | $66.98 | $63.70 | $65.35 | $32.51 | 372,564 |
2016-05-17 | $67.55 | $68.45 | $63.69 | $64.53 | $32.10 | 368,960 |
2016-05-16 | $65.75 | $68.62 | $65.75 | $67.89 | $33.77 | 294,674 |
2016-05-13 | $66.28 | $67.65 | $64.89 | $65.36 | $32.52 | 221,384 |
2016-05-12 | $68.15 | $68.63 | $65.15 | $66.67 | $33.17 | 564,326 |
2016-05-11 | $69.99 | $70.02 | $67.61 | $67.73 | $33.70 | 129,314 |
2016-05-10 | $69.16 | $70.39 | $68.05 | $70.34 | $34.99 | 321,380 |
2016-05-09 | $67.67 | $69.46 | $67.21 | $68.26 | $33.96 | 191,212 |
2016-05-06 | $65.79 | $67.67 | $65.24 | $67.66 | $33.66 | 231,676 |
2016-05-05 | $68.25 | $68.45 | $66.34 | $66.44 | $33.05 | 188,766 |
2016-05-04 | $67.84 | $69.66 | $66.75 | $67.38 | $33.52 | 221,382 |
2016-05-03 | $70.90 | $70.90 | $67.77 | $69.05 | $34.35 | 281,166 |
2016-05-02 | $71.31 | $72.60 | $70.32 | $72.59 | $36.11 | 180,130 |
2016-04-29 | $71.75 | $72.40 | $69.32 | $70.64 | $35.14 | 290,868 |
2016-04-28 | $74.14 | $75.62 | $72.12 | $72.65 | $36.14 | 206,398 |
2016-04-27 | $74.66 | $75.72 | $73.51 | $75.24 | $37.43 | 276,054 |
2016-04-26 | $73.16 | $74.72 | $72.26 | $74.59 | $37.11 | 187,902 |
2016-04-25 | $73.42 | $73.55 | $71.50 | $72.26 | $35.95 | 160,422 |
2016-04-22 | $71.81 | $74.06 | $71.81 | $74.03 | $36.83 | 247,260 |
2016-04-21 | $72.74 | $73.60 | $71.36 | $71.81 | $35.73 | 350,162 |
2016-04-20 | $72.49 | $74.19 | $71.94 | $73.06 | $36.35 | 339,334 |
2016-04-19 | $72.81 | $74.00 | $71.79 | $72.60 | $36.12 | 266,160 |
2016-04-18 | $69.77 | $72.59 | $69.71 | $72.44 | $36.04 | 237,830 |
2016-04-15 | $69.91 | $71.17 | $69.80 | $70.88 | $35.26 | 197,022 |
2016-04-14 | $70.54 | $71.29 | $69.87 | $70.40 | $35.02 | 398,278 |
2016-04-13 | $67.67 | $70.77 | $67.43 | $70.61 | $35.13 | 512,228 |
2016-04-12 | $64.33 | $66.70 | $63.82 | $66.36 | $33.01 | 583,428 |
2016-04-11 | $65.92 | $67.39 | $64.23 | $64.23 | $31.95 | 350,198 |
2016-04-08 | $65.76 | $66.49 | $64.09 | $64.86 | $32.27 | 346,230 |
2016-04-07 | $65.46 | $66.09 | $63.15 | $64.11 | $31.89 | 160,228 |
2016-04-06 | $64.59 | $66.95 | $64.14 | $66.83 | $33.25 | 236,022 |
2016-04-05 | $65.41 | $66.33 | $64.51 | $64.59 | $32.13 | 255,506 |
2016-04-04 | $68.33 | $69.00 | $66.76 | $66.87 | $33.27 | 231,046 |
2016-04-01 | $65.88 | $68.76 | $65.67 | $68.68 | $34.17 | 445,132 |
2016-03-31 | $67.42 | $68.67 | $67.25 | $67.80 | $33.73 | 388,106 |
2016-03-30 | $68.19 | $68.64 | $66.87 | $67.21 | $33.44 | 353,676 |
2016-03-29 | $61.56 | $67.25 | $61.05 | $67.25 | $33.46 | 394,050 |
2016-03-28 | $62.28 | $62.72 | $60.75 | $61.99 | $30.84 | 178,696 |
2016-03-24 | $60.11 | $61.82 | $59.36 | $61.76 | $30.73 | 443,678 |
2016-03-23 | $64.30 | $64.30 | $61.15 | $61.15 | $30.42 | 279,964 |
2016-03-22 | $64.10 | $65.58 | $63.71 | $64.92 | $32.30 | 180,050 |
2016-03-21 | $65.29 | $66.16 | $64.64 | $65.13 | $32.40 | 192,898 |
2016-03-18 | $64.14 | $66.00 | $64.05 | $65.72 | $32.70 | 538,674 |
2016-03-17 | $60.67 | $64.64 | $59.96 | $63.85 | $31.77 | 508,986 |
2016-03-16 | $58.92 | $61.63 | $58.92 | $61.04 | $30.37 | 280,380 |
2016-03-15 | $61.47 | $61.51 | $59.42 | $59.75 | $29.73 | 381,818 |
2016-03-14 | $62.59 | $63.30 | $61.84 | $62.72 | $31.20 | 310,280 |
2016-03-11 | $60.95 | $63.43 | $60.74 | $63.23 | $31.46 | 914,258 |
2016-03-10 | $61.46 | $62.01 | $57.54 | $59.40 | $29.55 | 269,642 |
2016-03-09 | $60.62 | $61.16 | $59.75 | $60.90 | $30.30 | 175,704 |
2016-03-08 | $63.52 | $63.63 | $59.91 | $60.07 | $29.88 | 667,732 |
2016-03-07 | $61.87 | $64.84 | $61.77 | $64.70 | $32.19 | 409,190 |
2016-03-04 | $61.53 | $63.63 | $60.96 | $62.60 | $31.14 | 587,572 |
2016-03-03 | $59.76 | $61.58 | $59.58 | $61.52 | $30.61 | 315,452 |
2016-03-02 | $57.79 | $59.81 | $57.45 | $59.81 | $29.76 | 292,184 |
2016-03-01 | $55.91 | $57.93 | $55.09 | $57.93 | $28.82 | 432,888 |
2016-02-29 | $55.08 | $56.42 | $54.47 | $54.54 | $27.13 | 298,104 |
2016-02-26 | $54.97 | $55.59 | $54.42 | $55.13 | $27.43 | 472,984 |
2016-02-25 | $53.09 | $54.23 | $52.43 | $54.13 | $26.93 | 285,022 |
2016-02-24 | $49.65 | $53.00 | $48.73 | $52.72 | $26.23 | 403,634 |
2016-02-23 | $52.21 | $52.55 | $51.15 | $51.24 | $25.49 | 204,046 |
2016-02-22 | $52.40 | $53.30 | $52.20 | $52.66 | $26.20 | 263,754 |
2016-02-19 | $49.59 | $51.08 | $49.00 | $50.93 | $25.34 | 320,480 |
2016-02-18 | $51.06 | $51.24 | $49.65 | $50.17 | $24.96 | 289,406 |
2016-02-17 | $49.71 | $51.93 | $49.71 | $50.90 | $25.32 | 340,662 |
2016-02-16 | $47.15 | $48.97 | $46.37 | $48.75 | $24.25 | 370,532 |
2016-02-12 | $44.23 | $45.67 | $43.68 | $45.44 | $22.61 | 361,602 |
2016-02-11 | $42.36 | $43.77 | $41.50 | $43.05 | $21.42 | 467,278 |
2016-02-10 | $45.42 | $47.30 | $44.27 | $44.40 | $22.09 | 304,600 |
2016-02-09 | $43.42 | $46.24 | $43.38 | $44.51 | $22.14 | 346,106 |
2016-02-08 | $46.09 | $46.18 | $43.18 | $45.28 | $22.53 | 408,368 |
2016-02-05 | $51.15 | $51.21 | $47.60 | $47.67 | $23.72 | 459,082 |
2016-02-04 | $50.78 | $53.60 | $50.78 | $51.96 | $25.85 | 241,884 |
2016-02-03 | $52.28 | $52.28 | $48.00 | $51.49 | $25.62 | 520,308 |
2016-02-02 | $52.79 | $53.03 | $50.42 | $51.17 | $25.46 | 475,220 |
2016-02-01 | $54.15 | $55.64 | $52.86 | $54.73 | $27.23 | 481,668 |
2016-01-29 | $51.07 | $55.41 | $50.95 | $55.41 | $27.57 | 544,170 |
2016-01-28 | $51.78 | $52.24 | $49.90 | $50.48 | $25.11 | 398,406 |
2016-01-27 | $52.00 | $53.38 | $49.58 | $50.46 | $25.10 | 397,098 |
2016-01-26 | $50.27 | $53.01 | $49.90 | $52.71 | $26.22 | 324,896 |
2016-01-25 | $52.30 | $52.76 | $49.39 | $49.75 | $24.75 | 674,466 |
2016-01-22 | $52.15 | $53.59 | $51.52 | $53.30 | $26.52 | 555,896 |
2016-01-21 | $50.20 | $52.52 | $48.81 | $49.64 | $24.70 | 704,984 |
2016-01-20 | $47.35 | $51.66 | $43.85 | $50.10 | $24.92 | 1,046,880 |
2016-01-19 | $52.98 | $53.09 | $47.88 | $49.42 | $24.59 | 467,300 |
2016-01-15 | $49.89 | $51.70 | $47.35 | $51.47 | $25.61 | 770,564 |
2016-01-14 | $52.78 | $55.54 | $50.16 | $53.95 | $26.84 | 564,460 |
2016-01-13 | $57.95 | $58.70 | $50.84 | $51.91 | $25.82 | 662,754 |
2016-01-12 | $58.43 | $59.63 | $54.62 | $57.55 | $28.63 | 530,014 |
2016-01-11 | $58.41 | $59.30 | $55.29 | $57.10 | $28.41 | 617,838 |
2016-01-08 | $61.42 | $62.29 | $57.47 | $57.83 | $28.77 | 478,318 |
2016-01-07 | $62.80 | $64.18 | $60.64 | $60.89 | $30.29 | 480,996 |
2016-01-06 | $66.53 | $68.18 | $65.20 | $66.23 | $32.95 | 562,274 |
2016-01-05 | $69.68 | $70.00 | $68.19 | $69.38 | $34.52 | 471,232 |
2016-01-04 | $70.35 | $70.60 | $67.24 | $68.99 | $34.32 | 736,510 |
2015-12-31 | $76.00 | $76.79 | $74.12 | $74.12 | $36.87 | 353,000 |
2015-12-30 | $79.20 | $79.65 | $77.00 | $77.10 | $38.36 | 176,872 |
2015-12-29 | $77.84 | $79.55 | $77.16 | $79.36 | $39.48 | 279,582 |
2015-12-28 | $76.93 | $77.00 | $74.87 | $76.81 | $38.21 | 226,906 |
2015-12-24 | $77.87 | $79.32 | $77.39 | $78.06 | $38.84 | 230,182 |
2015-12-23 | $75.91 | $77.88 | $75.50 | $77.62 | $38.62 | 310,934 |
2015-12-22 | $73.34 | $75.00 | $71.90 | $74.79 | $37.21 | 177,692 |
2015-12-21 | $72.50 | $73.38 | $71.35 | $72.82 | $36.23 | 207,372 |
2015-12-18 | $73.50 | $73.89 | $71.21 | $71.21 | $35.43 | 417,078 |
2015-12-17 | $78.07 | $78.07 | $74.24 | $74.48 | $37.05 | 425,444 |
2015-12-16 | $75.28 | $77.44 | $74.00 | $77.13 | $38.37 | 410,482 |
2015-12-15 | $71.84 | $74.03 | $71.84 | $73.66 | $36.65 | 284,224 |
2015-12-14 | $72.19 | $73.07 | $69.10 | $70.70 | $35.17 | 671,760 |
2015-12-11 | $74.99 | $75.07 | $71.50 | $72.20 | $35.92 | 479,178 |
2015-12-10 | $76.29 | $78.54 | $75.90 | $77.30 | $38.46 | 371,358 |
2015-12-09 | $78.61 | $80.83 | $75.67 | $76.52 | $38.07 | 402,918 |
2015-12-08 | $78.28 | $80.46 | $77.43 | $79.37 | $39.49 | 319,920 |
2015-12-07 | $84.17 | $84.17 | $79.57 | $80.47 | $40.03 | 372,380 |
2015-12-04 | $81.90 | $84.67 | $81.53 | $84.42 | $42.00 | 318,034 |
2015-12-03 | $87.01 | $88.01 | $80.99 | $81.88 | $40.73 | 536,684 |
2015-12-02 | $88.79 | $89.48 | $85.98 | $86.35 | $42.96 | 297,106 |
2015-12-01 | $88.57 | $89.23 | $87.00 | $88.91 | $44.23 | 284,412 |
2015-11-30 | $89.50 | $89.50 | $87.36 | $87.44 | $43.50 | 283,936 |
2015-11-27 | $87.85 | $89.19 | $87.01 | $88.58 | $44.07 | 166,130 |
2015-11-25 | $85.74 | $87.90 | $85.38 | $87.70 | $43.63 | 281,200 |
2015-11-24 | $82.64 | $85.97 | $82.04 | $85.52 | $42.55 | 297,368 |
2015-11-23 | $82.40 | $84.79 | $82.31 | $83.66 | $41.62 | 211,190 |
2015-11-20 | $81.75 | $83.62 | $81.74 | $82.60 | $41.09 | 346,184 |
2015-11-19 | $81.79 | $82.07 | $80.45 | $81.01 | $40.30 | 170,256 |
2015-11-18 | $78.82 | $82.21 | $77.93 | $82.00 | $40.79 | 245,336 |
2015-11-17 | $79.05 | $81.21 | $77.82 | $78.15 | $38.88 | 320,884 |
2015-11-16 | $76.74 | $78.93 | $75.60 | $78.83 | $39.22 | 229,242 |
2015-11-13 | $77.92 | $79.60 | $76.18 | $76.93 | $38.27 | 323,528 |
2015-11-12 | $81.80 | $81.81 | $78.40 | $78.79 | $39.20 | 293,360 |
2015-11-11 | $85.99 | $85.99 | $83.43 | $83.58 | $41.58 | 175,988 |
2015-11-10 | $84.00 | $85.72 | $83.27 | $85.68 | $42.63 | 222,992 |
2015-11-09 | $87.82 | $88.19 | $84.00 | $84.94 | $42.26 | 344,974 |
2015-11-06 | $85.59 | $88.40 | $83.95 | $88.22 | $43.89 | 287,416 |
2015-11-05 | $86.06 | $86.77 | $83.50 | $86.17 | $42.87 | 247,136 |
2015-11-04 | $86.94 | $87.65 | $84.95 | $86.15 | $42.86 | 458,922 |
2015-11-03 | $84.58 | $87.65 | $84.20 | $86.25 | $42.91 | 368,242 |
2015-11-02 | $80.50 | $85.55 | $80.50 | $84.96 | $42.27 | 280,518 |
2015-10-30 | $80.48 | $81.38 | $79.46 | $79.96 | $39.78 | 239,810 |
2015-10-29 | $83.07 | $83.70 | $80.49 | $81.10 | $40.35 | 253,824 |
2015-10-28 | $77.78 | $83.72 | $77.37 | $83.64 | $41.61 | 438,200 |
2015-10-27 | $78.78 | $79.22 | $75.62 | $77.02 | $38.32 | 154,072 |
2015-10-26 | $80.79 | $81.32 | $79.44 | $79.75 | $39.68 | 91,228 |
2015-10-23 | $81.00 | $81.65 | $79.06 | $81.24 | $40.42 | 255,840 |
2015-10-22 | $78.35 | $80.34 | $77.03 | $78.98 | $39.29 | 183,700 |
2015-10-21 | $81.47 | $81.63 | $76.94 | $76.99 | $38.30 | 178,658 |
2015-10-20 | $80.97 | $82.30 | $79.85 | $80.66 | $40.13 | 73,290 |
2015-10-19 | $79.43 | $82.19 | $79.08 | $80.98 | $40.29 | 230,940 |
2015-10-16 | $81.22 | $81.26 | $78.47 | $80.62 | $40.11 | 233,076 |
2015-10-15 | $76.05 | $80.88 | $75.07 | $80.88 | $40.24 | 281,134 |
2015-10-14 | $77.77 | $79.16 | $75.14 | $75.50 | $37.56 | 261,550 |
2015-10-13 | $80.02 | $82.40 | $77.64 | $77.77 | $38.69 | 265,114 |
2015-10-12 | $81.66 | $81.71 | $80.31 | $81.03 | $40.31 | 106,072 |
2015-10-09 | $81.40 | $82.24 | $80.73 | $81.41 | $40.50 | 315,288 |
2015-10-08 | $78.58 | $81.37 | $77.84 | $81.01 | $40.30 | 253,970 |
2015-10-07 | $76.15 | $78.86 | $75.14 | $78.76 | $39.18 | 301,688 |
2015-10-06 | $76.34 | $77.21 | $73.42 | $74.87 | $37.25 | 296,968 |
2015-10-05 | $73.40 | $76.81 | $73.20 | $76.46 | $38.04 | 461,650 |
2015-10-02 | $66.37 | $71.35 | $64.88 | $71.29 | $35.47 | 662,238 |
2015-10-01 | $69.13 | $69.49 | $65.50 | $68.44 | $34.05 | 451,258 |
2015-09-30 | $67.47 | $69.13 | $66.37 | $68.65 | $34.15 | 677,430 |
2015-09-29 | $67.12 | $68.53 | $64.71 | $65.71 | $32.69 | 1,127,314 |
2015-09-28 | $72.50 | $72.51 | $66.37 | $67.00 | $33.33 | 774,306 |
2015-09-25 | $78.17 | $78.23 | $72.32 | $73.26 | $36.45 | 679,318 |
2015-09-24 | $75.41 | $76.57 | $73.52 | $76.14 | $37.88 | 687,118 |
2015-09-23 | $77.80 | $78.60 | $75.95 | $76.63 | $38.12 | 260,224 |
2015-09-22 | $78.68 | $79.18 | $75.94 | $77.36 | $38.49 | 422,990 |
2015-09-21 | $83.20 | $84.74 | $80.15 | $81.06 | $40.33 | 306,412 |
2015-09-18 | $81.49 | $83.87 | $80.79 | $81.48 | $40.54 | 388,178 |
2015-09-17 | $83.99 | $88.32 | $83.54 | $85.02 | $42.30 | 409,086 |
2015-09-16 | $81.85 | $84.26 | $81.74 | $84.05 | $41.81 | 305,944 |
2015-09-15 | $79.95 | $82.47 | $79.58 | $82.03 | $40.81 | 226,546 |
2015-09-14 | $81.08 | $81.18 | $78.92 | $79.36 | $39.48 | 199,026 |
2015-09-11 | $78.21 | $80.45 | $77.38 | $80.45 | $40.02 | 156,100 |
2015-09-10 | $77.51 | $80.57 | $77.51 | $79.33 | $39.47 | 253,122 |
2015-09-09 | $82.56 | $83.04 | $78.10 | $78.39 | $39.00 | 344,286 |
2015-09-08 | $79.34 | $81.25 | $78.49 | $81.12 | $40.36 | 286,114 |
2015-09-04 | $75.10 | $77.50 | $74.70 | $75.78 | $37.70 | 239,972 |
2015-09-03 | $78.50 | $80.50 | $77.48 | $77.82 | $38.72 | 303,786 |
2015-09-02 | $77.17 | $78.14 | $74.52 | $78.05 | $38.83 | 245,172 |
2015-09-01 | $76.78 | $78.40 | $73.51 | $74.53 | $37.08 | 432,608 |
2015-08-31 | $80.94 | $82.61 | $80.08 | $80.92 | $40.26 | 252,664 |
2015-08-28 | $79.28 | $82.00 | $79.16 | $81.80 | $40.70 | 327,898 |
2015-08-27 | $77.20 | $80.83 | $75.41 | $79.54 | $39.57 | 646,066 |
2015-08-26 | $74.30 | $75.86 | $69.69 | $75.41 | $37.52 | 454,198 |
2015-08-25 | $78.83 | $78.83 | $70.00 | $70.27 | $34.96 | 318,618 |
2015-08-24 | $69.98 | $79.65 | $67.00 | $71.94 | $35.79 | 423,026 |
2015-08-21 | $81.51 | $84.79 | $80.12 | $81.16 | $40.38 | 604,880 |
2015-08-20 | $88.75 | $89.36 | $84.47 | $84.50 | $42.04 | 481,782 |
ProShares UltraPro Russell2000 (URTY) News Headlines
Recent ProShares UltraPro Russell2000 (URTY) News
Similar Companies to ProShares UltraPro Russell2000 (URTY) 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 | -- | -- | -- |