ProShares Ultra Semiconductors (USD) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.61 ($0.08) 0.21%
ProShares Ultra Semiconductors - Daily Information
Click for more stock information on ProShares Ultra Semiconductors.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $35.90 |
Previous Close | $38.61 |
High | $38.80 |
Low | $35.55 |
Adjusted Open | $35.90 |
Previous Adjusted Close | $38.61 |
Adjusted High | $38.80 |
Adjusted Low | $35.55 |
About ProShares Ultra Semiconductors (USD)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the semiconductor sub-sector of the U.S. equity market. Component companies are engaged in the production of semiconductors and other integrated chips, as well as other related products such as semiconductor capital equipment and mother-boards. The Index is published under the Bloomberg ticker symbol “DJUSSC.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology and semiconductor and semiconductor equipment industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Semiconductors (USD)
Historical Stock Data for ProShares Ultra Semiconductors (USD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $35.90 | $38.80 | $35.55 | $38.61 | $38.61 | 543,930 |
2025-04-29 | $38.02 | $39.28 | $37.90 | $38.53 | $38.53 | 470,252 |
2025-04-28 | $38.96 | $39.25 | $36.98 | $38.71 | $38.71 | 560,189 |
2025-04-25 | $37.39 | $40.20 | $36.95 | $39.65 | $39.65 | 1,007,556 |
2025-04-24 | $35.38 | $37.61 | $35.00 | $37.53 | $37.53 | 1,062,454 |
2025-04-23 | $35.23 | $35.66 | $33.94 | $34.20 | $34.20 | 1,182,306 |
2025-04-22 | $31.49 | $32.30 | $30.89 | $31.84 | $31.84 | 657,386 |
2025-04-21 | $31.31 | $31.54 | $29.33 | $30.59 | $30.59 | 972,758 |
2025-04-17 | $34.51 | $34.51 | $32.14 | $32.78 | $32.78 | 856,009 |
2025-04-16 | $33.75 | $35.43 | $31.75 | $34.31 | $34.31 | 1,385,595 |
2025-04-15 | $37.97 | $39.21 | $37.72 | $38.33 | $38.33 | 449,425 |
2025-04-14 | $39.98 | $40.04 | $36.67 | $37.72 | $37.72 | 824,388 |
2025-04-11 | $35.70 | $38.04 | $35.21 | $37.78 | $37.78 | 664,818 |
2025-04-10 | $37.29 | $37.81 | $32.71 | $35.72 | $35.72 | 1,227,194 |
2025-04-09 | $31.34 | $41.83 | $30.69 | $41.24 | $41.24 | 2,454,420 |
2025-04-08 | $34.77 | $35.85 | $28.84 | $30.23 | $30.23 | 1,728,225 |
2025-04-07 | $26.23 | $34.01 | $25.13 | $31.15 | $31.15 | 2,035,081 |
2025-04-04 | $31.90 | $32.48 | $27.66 | $29.19 | $29.19 | 1,993,357 |
2025-04-03 | $36.61 | $37.46 | $34.10 | $34.19 | $34.19 | 1,204,295 |
2025-04-02 | $39.26 | $42.49 | $38.95 | $41.43 | $41.43 | 607,247 |
2025-04-01 | $40.04 | $40.93 | $38.54 | $40.90 | $40.90 | 435,263 |
2025-03-31 | $38.20 | $40.45 | $37.00 | $40.36 | $40.36 | 813,121 |
2025-03-28 | $42.41 | $43.21 | $40.39 | $40.83 | $40.83 | 670,819 |
2025-03-27 | $43.17 | $44.28 | $42.28 | $42.68 | $42.68 | 546,982 |
2025-03-26 | $48.13 | $48.20 | $43.81 | $44.64 | $44.64 | 657,217 |
2025-03-25 | $49.47 | $49.73 | $48.54 | $49.25 | $49.20 | 275,921 |
2025-03-24 | $49.27 | $50.72 | $49.24 | $49.84 | $49.78 | 458,611 |
2025-03-21 | $46.75 | $47.70 | $45.89 | $47.45 | $47.40 | 418,461 |
2025-03-20 | $47.08 | $49.25 | $47.08 | $48.15 | $48.15 | 291,044 |
2025-03-19 | $47.42 | $50.16 | $46.44 | $48.24 | $48.24 | 506,323 |
2025-03-18 | $47.94 | $48.55 | $46.18 | $46.72 | $46.72 | 475,320 |
2025-03-17 | $49.57 | $50.57 | $48.10 | $49.30 | $49.30 | 493,595 |
2025-03-14 | $48.02 | $49.88 | $48.00 | $49.72 | $49.72 | 557,914 |
2025-03-13 | $46.80 | $47.89 | $45.28 | $46.07 | $46.07 | 557,042 |
2025-03-12 | $45.78 | $47.47 | $44.86 | $46.29 | $46.29 | 794,216 |
2025-03-11 | $42.04 | $44.94 | $40.41 | $42.62 | $42.62 | 966,544 |
2025-03-10 | $44.05 | $45.25 | $40.54 | $41.82 | $41.82 | 1,314,587 |
2025-03-07 | $44.46 | $46.69 | $42.60 | $46.42 | $46.42 | 672,293 |
2025-03-06 | $45.22 | $47.02 | $43.34 | $43.75 | $43.75 | 1,182,439 |
2025-03-05 | $48.53 | $49.40 | $46.33 | $48.84 | $48.84 | 629,611 |
2025-03-04 | $45.03 | $50.02 | $43.64 | $47.45 | $47.45 | 1,159,255 |
2025-03-03 | $53.69 | $53.69 | $45.20 | $46.51 | $46.51 | 1,395,948 |
2025-02-28 | $49.56 | $53.53 | $48.44 | $53.53 | $53.53 | 1,090,332 |
2025-02-27 | $61.66 | $61.69 | $50.67 | $50.71 | $50.71 | 1,613,984 |
2025-02-26 | $58.14 | $60.79 | $57.43 | $59.47 | $59.47 | 793,224 |
2025-02-25 | $58.65 | $58.65 | $54.72 | $56.00 | $56.00 | 790,415 |
2025-02-24 | $64.12 | $65.01 | $58.80 | $58.87 | $58.87 | 691,090 |
2025-02-21 | $67.81 | $68.50 | $62.65 | $62.81 | $62.81 | 584,821 |
2025-02-20 | $68.06 | $68.39 | $65.73 | $67.86 | $67.86 | 344,784 |
2025-02-19 | $66.98 | $68.33 | $65.49 | $67.46 | $67.46 | 360,112 |
2025-02-18 | $67.45 | $68.90 | $65.97 | $66.90 | $66.90 | 572,593 |
2025-02-14 | $64.89 | $66.21 | $64.32 | $66.02 | $66.02 | 690,808 |
2025-02-13 | $62.05 | $64.89 | $61.98 | $64.41 | $64.41 | 551,013 |
2025-02-12 | $60.26 | $62.18 | $59.85 | $61.93 | $61.93 | 441,535 |
2025-02-11 | $61.92 | $63.61 | $61.54 | $62.68 | $62.68 | 322,390 |
2025-02-10 | $60.44 | $63.87 | $60.44 | $63.08 | $63.08 | 657,830 |
2025-02-07 | $61.12 | $61.63 | $58.62 | $59.77 | $59.77 | 650,454 |
2025-02-06 | $59.76 | $60.51 | $58.45 | $60.48 | $60.48 | 582,447 |
2025-02-05 | $56.59 | $58.86 | $55.50 | $58.74 | $58.74 | 711,613 |
2025-02-04 | $52.82 | $55.68 | $52.80 | $54.55 | $54.55 | 484,986 |
2025-02-03 | $51.24 | $54.19 | $50.60 | $52.83 | $52.83 | 1,126,477 |
2025-01-31 | $57.39 | $60.52 | $54.78 | $55.29 | $55.29 | 904,055 |
2025-01-30 | $56.47 | $57.38 | $53.91 | $57.26 | $57.26 | 852,615 |
2025-01-29 | $57.00 | $57.18 | $52.97 | $55.42 | $55.42 | 985,519 |
2025-01-28 | $54.76 | $57.77 | $50.90 | $57.50 | $57.50 | 1,630,944 |
2025-01-27 | $58.96 | $60.50 | $50.88 | $52.81 | $52.81 | 4,284,989 |
2025-01-24 | $77.19 | $77.30 | $72.25 | $72.82 | $72.82 | 538,786 |
2025-01-23 | $74.11 | $76.24 | $73.14 | $76.24 | $76.24 | 497,124 |
2025-01-22 | $75.06 | $77.46 | $74.65 | $76.16 | $76.16 | 876,039 |
2025-01-21 | $71.25 | $73.25 | $69.59 | $72.16 | $72.16 | 633,710 |
2025-01-17 | $68.94 | $70.12 | $67.90 | $69.73 | $69.73 | 508,794 |
2025-01-16 | $69.59 | $69.68 | $65.68 | $65.69 | $65.69 | 552,342 |
2025-01-15 | $65.52 | $67.26 | $64.18 | $67.07 | $67.07 | 597,866 |
2025-01-14 | $66.03 | $66.50 | $62.14 | $63.65 | $63.65 | 512,959 |
2025-01-13 | $61.37 | $64.31 | $61.16 | $64.18 | $64.18 | 627,228 |
2025-01-10 | $66.94 | $67.17 | $64.08 | $65.39 | $65.39 | 660,452 |
2025-01-08 | $70.87 | $71.48 | $67.36 | $69.24 | $69.24 | 685,583 |
2025-01-07 | $78.99 | $79.10 | $69.31 | $69.67 | $69.67 | 1,840,256 |
2025-01-06 | $75.00 | $78.35 | $75.00 | $76.05 | $76.05 | 1,158,155 |
2025-01-03 | $68.79 | $72.23 | $68.75 | $71.90 | $71.90 | 1,013,112 |
2025-01-02 | $66.87 | $68.74 | $65.46 | $67.56 | $67.56 | 707,614 |
2024-12-31 | $67.85 | $67.90 | $64.82 | $65.14 | $65.14 | 759,033 |
2024-12-30 | $66.13 | $69.65 | $65.35 | $67.43 | $67.43 | 898,357 |
2024-12-27 | $69.89 | $69.94 | $66.48 | $68.74 | $68.74 | 796,831 |
2024-12-26 | $69.93 | $71.68 | $69.17 | $70.94 | $70.94 | 582,776 |
2024-12-24 | $70.15 | $71.24 | $69.40 | $70.63 | $70.63 | 570,545 |
2024-12-23 | $66.11 | $69.36 | $65.85 | $69.23 | $69.23 | 1,140,299 |
2024-12-20 | $61.22 | $66.06 | $60.50 | $64.52 | $64.46 | 1,040,518 |
2024-12-19 | $63.69 | $64.28 | $61.41 | $61.68 | $61.62 | 1,028,937 |
2024-12-18 | $67.92 | $69.30 | $61.31 | $61.94 | $61.88 | 1,140,911 |
2024-12-17 | $65.41 | $66.59 | $63.57 | $65.81 | $65.75 | 965,175 |
2024-12-16 | $67.17 | $68.77 | $65.43 | $68.28 | $68.28 | 853,632 |
2024-12-13 | $68.00 | $68.86 | $64.48 | $66.51 | $66.51 | 1,210,613 |
2024-12-12 | $63.56 | $64.16 | $62.43 | $63.67 | $63.67 | 561,221 |
2024-12-11 | $63.48 | $65.94 | $62.00 | $65.19 | $65.19 | 553,019 |
2024-12-10 | $64.85 | $65.90 | $60.43 | $61.10 | $61.10 | 714,617 |
2024-12-09 | $64.92 | $65.83 | $63.68 | $64.69 | $64.69 | 688,547 |
2024-12-06 | $67.23 | $68.19 | $65.90 | $66.94 | $66.94 | 424,259 |
2024-12-05 | $68.40 | $68.88 | $66.92 | $67.36 | $67.36 | 680,080 |
2024-12-04 | $67.37 | $68.74 | $65.67 | $68.47 | $68.47 | 668,519 |
2024-12-03 | $63.88 | $65.65 | $63.72 | $65.32 | $65.32 | 583,682 |
2024-12-02 | $63.51 | $65.43 | $63.39 | $64.54 | $64.54 | 763,677 |
2024-11-29 | $61.76 | $63.99 | $61.58 | $63.00 | $63.00 | 356,590 |
2024-11-27 | $61.28 | $61.30 | $58.26 | $60.77 | $60.77 | 866,248 |
2024-11-26 | $64.01 | $64.72 | $61.58 | $62.61 | $62.61 | 470,764 |
2024-11-25 | $66.00 | $66.00 | $62.55 | $62.76 | $62.76 | 891,198 |
2024-11-22 | $67.09 | $68.08 | $64.68 | $65.30 | $65.30 | 604,640 |
2024-11-21 | $69.15 | $71.28 | $63.49 | $67.84 | $67.84 | 1,116,044 |
2024-11-20 | $67.86 | $67.86 | $64.40 | $66.70 | $66.70 | 1,038,245 |
2024-11-19 | $64.63 | $67.90 | $64.46 | $67.87 | $67.87 | 812,520 |
2024-11-18 | $63.59 | $65.08 | $61.90 | $64.36 | $64.36 | 713,756 |
2024-11-15 | $67.19 | $67.34 | $63.46 | $64.61 | $64.61 | 1,018,532 |
2024-11-14 | $70.50 | $71.05 | $68.68 | $69.37 | $69.37 | 743,838 |
2024-11-13 | $71.55 | $71.82 | $69.06 | $69.48 | $69.48 | 737,293 |
2024-11-12 | $71.53 | $72.80 | $69.90 | $71.69 | $71.69 | 750,302 |
2024-11-11 | $73.85 | $73.90 | $69.55 | $70.94 | $70.94 | 870,122 |
2024-11-08 | $74.34 | $75.35 | $72.67 | $73.81 | $73.81 | 596,255 |
2024-11-07 | $73.12 | $74.94 | $73.00 | $74.93 | $74.93 | 582,203 |
2024-11-06 | $140.00 | $144.63 | $137.71 | $143.71 | $71.86 | 990,018 |
2024-11-05 | $129.10 | $133.75 | $129.10 | $133.65 | $66.83 | 538,402 |
2024-11-04 | $129.07 | $132.56 | $127.00 | $127.75 | $127.75 | 339,951 |
2024-11-01 | $126.44 | $130.45 | $125.94 | $127.59 | $127.59 | 410,042 |
2024-10-31 | $132.92 | $132.92 | $122.68 | $123.81 | $123.81 | 673,363 |
2024-10-30 | $137.00 | $138.00 | $133.08 | $135.99 | $135.99 | 380,067 |
2024-10-29 | $137.18 | $143.31 | $135.48 | $141.81 | $141.81 | 343,756 |
2024-10-28 | $140.16 | $140.16 | $137.00 | $137.30 | $137.30 | 276,511 |
2024-10-25 | $138.06 | $143.18 | $137.99 | $138.32 | $138.32 | 1,193,619 |
2024-10-24 | $136.74 | $137.34 | $133.60 | $136.15 | $136.15 | 278,863 |
2024-10-23 | $138.88 | $139.19 | $131.25 | $134.60 | $134.60 | 451,152 |
2024-10-22 | $140.38 | $142.10 | $138.45 | $141.05 | $141.05 | 390,384 |
2024-10-21 | $135.34 | $141.75 | $135.34 | $141.68 | $141.68 | 424,729 |
2024-10-18 | $138.14 | $138.14 | $134.77 | $135.84 | $135.84 | 252,386 |
2024-10-17 | $139.61 | $141.00 | $134.76 | $134.88 | $134.88 | 697,484 |
2024-10-16 | $132.38 | $133.86 | $127.91 | $132.50 | $132.50 | 382,382 |
2024-10-15 | $140.90 | $142.23 | $125.63 | $128.21 | $128.21 | 596,772 |
2024-10-14 | $139.30 | $143.88 | $139.11 | $141.95 | $141.95 | 344,540 |
2024-10-11 | $134.41 | $137.40 | $134.00 | $136.45 | $136.45 | 227,621 |
2024-10-10 | $132.67 | $137.50 | $131.60 | $136.61 | $136.61 | 297,224 |
2024-10-09 | $134.88 | $135.33 | $130.54 | $134.94 | $134.94 | 380,838 |
2024-10-08 | $128.75 | $134.45 | $127.84 | $133.40 | $133.40 | 493,953 |
2024-10-07 | $122.97 | $130.25 | $122.97 | $126.47 | $126.47 | 428,823 |
2024-10-04 | $124.56 | $124.56 | $119.38 | $124.07 | $124.07 | 341,342 |
2024-10-03 | $116.44 | $122.97 | $116.44 | $119.88 | $119.88 | 371,159 |
2024-10-02 | $111.73 | $117.15 | $110.05 | $115.49 | $115.49 | 244,357 |
2024-10-01 | $120.01 | $120.85 | $110.05 | $111.73 | $111.73 | 538,639 |
2024-09-30 | $116.28 | $120.17 | $116.00 | $119.91 | $119.91 | 240,182 |
2024-09-27 | $126.14 | $126.14 | $118.09 | $120.59 | $120.59 | 252,721 |
2024-09-26 | $129.09 | $130.10 | $121.30 | $125.48 | $125.48 | 587,927 |
2024-09-25 | $118.82 | $123.54 | $118.82 | $121.62 | $121.62 | 489,075 |
2024-09-24 | $113.26 | $119.32 | $111.24 | $118.16 | $118.16 | 455,868 |
2024-09-23 | $112.28 | $113.10 | $110.12 | $112.50 | $112.50 | 230,690 |
2024-09-20 | $112.63 | $114.04 | $109.03 | $111.75 | $111.75 | 391,931 |
2024-09-19 | $113.20 | $117.05 | $112.60 | $114.15 | $114.15 | 691,062 |
2024-09-18 | $109.76 | $112.98 | $105.45 | $105.70 | $105.70 | 620,176 |
2024-09-17 | $112.44 | $113.20 | $107.12 | $108.65 | $108.65 | 378,471 |
2024-09-16 | $109.56 | $111.63 | $106.25 | $109.77 | $109.77 | 367,259 |
2024-09-13 | $112.45 | $114.25 | $110.77 | $113.42 | $113.42 | 330,514 |
2024-09-12 | $109.43 | $114.11 | $106.36 | $111.83 | $111.83 | 794,174 |
2024-09-11 | $98.01 | $109.67 | $94.64 | $109.03 | $109.03 | 1,032,462 |
2024-09-10 | $95.00 | $96.79 | $91.64 | $96.49 | $96.49 | 593,601 |
2024-09-09 | $91.70 | $93.57 | $89.40 | $93.53 | $93.53 | 484,052 |
2024-09-06 | $96.18 | $96.51 | $86.76 | $88.83 | $88.83 | 648,649 |
2024-09-05 | $94.53 | $101.48 | $94.53 | $97.68 | $97.68 | 322,312 |
2024-09-04 | $95.02 | $102.29 | $94.00 | $97.71 | $97.71 | 605,165 |
2024-09-03 | $113.22 | $113.22 | $97.22 | $98.75 | $98.75 | 976,292 |
2024-08-30 | $117.98 | $120.87 | $114.44 | $118.37 | $118.37 | 402,432 |
2024-08-29 | $118.89 | $123.25 | $112.51 | $113.63 | $113.63 | 640,460 |
2024-08-28 | $126.73 | $127.78 | $118.26 | $122.32 | $122.32 | 540,787 |
2024-08-27 | $122.48 | $128.77 | $119.90 | $127.55 | $127.55 | 482,487 |
2024-08-26 | $130.10 | $132.87 | $122.08 | $124.54 | $124.54 | 593,596 |
2024-08-23 | $126.42 | $132.10 | $125.19 | $130.83 | $130.83 | 697,305 |
2024-08-22 | $134.37 | $135.57 | $121.44 | $122.37 | $122.37 | 936,369 |
2024-08-21 | $129.16 | $132.80 | $128.12 | $131.50 | $131.50 | 414,421 |
2024-08-20 | $131.04 | $133.25 | $126.39 | $128.66 | $128.66 | 541,810 |
2024-08-19 | $124.78 | $133.16 | $122.71 | $133.10 | $133.10 | 680,914 |
2024-08-16 | $121.96 | $126.17 | $120.55 | $125.50 | $125.50 | 462,080 |
2024-08-15 | $117.04 | $124.67 | $115.53 | $123.75 | $123.75 | 936,000 |
2024-08-14 | $115.00 | $115.68 | $108.51 | $113.87 | $113.87 | 636,988 |
2024-08-13 | $106.65 | $112.15 | $104.41 | $112.15 | $112.15 | 847,343 |
2024-08-12 | $97.87 | $103.72 | $97.59 | $101.10 | $101.10 | 487,476 |
2024-08-09 | $96.11 | $98.33 | $93.88 | $96.72 | $96.72 | 604,940 |
2024-08-08 | $91.24 | $97.22 | $85.57 | $96.93 | $96.93 | 1,180,206 |
2024-08-07 | $100.00 | $101.38 | $85.51 | $85.93 | $85.93 | 1,177,323 |
2024-08-06 | $93.21 | $99.18 | $89.29 | $93.65 | $93.65 | 863,573 |
2024-08-05 | $76.70 | $95.02 | $76.00 | $90.20 | $90.20 | 1,333,456 |
2024-08-02 | $95.13 | $100.75 | $90.89 | $97.94 | $97.94 | 1,442,942 |
2024-08-01 | $120.06 | $124.03 | $101.17 | $105.53 | $105.53 | 2,384,440 |
2024-07-31 | $116.97 | $123.20 | $113.18 | $122.07 | $122.07 | 919,020 |
2024-07-30 | $115.00 | $115.55 | $100.35 | $102.07 | $102.07 | 1,052,843 |
2024-07-29 | $117.59 | $122.00 | $113.55 | $114.03 | $114.03 | 361,232 |
2024-07-26 | $119.63 | $119.63 | $113.71 | $116.18 | $116.18 | 403,987 |
2024-07-25 | $116.00 | $121.10 | $105.33 | $113.51 | $113.51 | 1,283,704 |
2024-07-24 | $128.86 | $129.83 | $116.96 | $117.98 | $117.98 | 1,076,525 |
2024-07-23 | $133.80 | $137.42 | $133.58 | $134.48 | $134.48 | 425,997 |
2024-07-22 | $131.12 | $136.79 | $130.00 | $136.60 | $136.60 | 1,028,675 |
2024-07-19 | $132.78 | $133.77 | $125.47 | $126.28 | $126.28 | 571,952 |
2024-07-18 | $136.10 | $136.10 | $126.04 | $133.72 | $133.72 | 919,002 |
2024-07-17 | $138.50 | $139.12 | $128.80 | $128.84 | $128.84 | 1,027,203 |
2024-07-16 | $152.51 | $153.10 | $145.34 | $149.78 | $149.78 | 418,755 |
2024-07-15 | $154.82 | $156.49 | $149.54 | $152.04 | $152.04 | 432,328 |
2024-07-12 | $150.77 | $158.10 | $148.95 | $152.33 | $152.33 | 514,045 |
2024-07-11 | $165.86 | $165.86 | $147.66 | $149.42 | $149.42 | 1,073,569 |
2024-07-10 | $160.80 | $163.99 | $158.13 | $163.04 | $163.04 | 454,408 |
2024-07-09 | $155.73 | $160.18 | $152.00 | $156.55 | $156.55 | 640,053 |
2024-07-08 | $149.66 | $154.85 | $149.25 | $152.12 | $152.12 | 354,663 |
2024-07-05 | $149.93 | $152.11 | $146.00 | $146.73 | $146.73 | 499,023 |
2024-07-03 | $139.76 | $149.95 | $139.56 | $149.55 | $149.55 | 374,793 |
2024-07-02 | $136.18 | $140.60 | $136.08 | $140.58 | $140.58 | 429,701 |
2024-07-01 | $139.39 | $141.23 | $131.92 | $140.59 | $140.59 | 419,679 |
2024-06-28 | $140.29 | $146.92 | $137.88 | $139.12 | $139.12 | 465,871 |
2024-06-27 | $139.58 | $142.50 | $136.54 | $138.22 | $138.22 | 400,884 |
2024-06-26 | $142.08 | $145.40 | $136.78 | $142.41 | $142.41 | 577,506 |
2024-06-25 | $136.30 | $142.60 | $133.09 | $142.24 | $142.24 | 615,801 |
2024-06-24 | $141.08 | $143.35 | $132.01 | $132.43 | $132.43 | 992,510 |
2024-06-21 | $148.80 | $153.20 | $142.68 | $146.59 | $146.59 | 704,092 |
2024-06-20 | $169.77 | $170.13 | $151.43 | $154.12 | $154.12 | 983,368 |
2024-06-18 | $158.00 | $165.70 | $157.65 | $164.59 | $164.59 | 535,495 |
2024-06-17 | $158.36 | $159.68 | $152.68 | $157.85 | $157.85 | 553,354 |
2024-06-14 | $151.37 | $156.05 | $149.60 | $155.46 | $155.46 | 510,284 |
2024-06-13 | $151.00 | $152.94 | $147.89 | $151.83 | $151.83 | 464,746 |
2024-06-12 | $139.38 | $144.60 | $138.89 | $143.01 | $143.01 | 471,314 |
2024-06-11 | $134.82 | $135.77 | $130.53 | $134.51 | $134.51 | 233,148 |
2024-06-10 | $130.61 | $137.06 | $128.11 | $134.87 | $134.87 | 406,389 |
2024-06-07 | $131.31 | $134.29 | $128.96 | $132.49 | $132.49 | 360,749 |
2024-06-06 | $136.89 | $139.02 | $129.13 | $132.88 | $132.88 | 637,818 |
2024-06-05 | $127.84 | $135.67 | $126.56 | $135.58 | $135.58 | 488,550 |
2024-06-04 | $123.81 | $124.22 | $120.39 | $123.81 | $123.81 | 325,634 |
2024-06-03 | $123.68 | $124.01 | $118.37 | $122.81 | $122.81 | 527,887 |
2024-05-31 | $122.30 | $122.52 | $111.80 | $117.36 | $117.36 | 620,559 |
2024-05-30 | $124.65 | $126.48 | $118.19 | $119.75 | $119.75 | 539,157 |
2024-05-29 | $123.56 | $126.84 | $121.26 | $125.38 | $125.38 | 464,126 |
2024-05-28 | $122.95 | $128.64 | $121.50 | $126.90 | $126.90 | 663,174 |
2024-05-24 | $114.09 | $117.49 | $112.50 | $117.43 | $117.43 | 348,258 |
2024-05-23 | $112.70 | $116.13 | $110.07 | $112.52 | $112.52 | 867,053 |
2024-05-22 | $105.04 | $105.92 | $102.06 | $104.81 | $104.81 | 338,654 |
2024-05-21 | $101.72 | $104.47 | $101.24 | $104.34 | $104.34 | 165,612 |
2024-05-20 | $101.27 | $105.00 | $101.11 | $104.27 | $104.27 | 231,108 |
2024-05-17 | $103.31 | $103.68 | $98.14 | $99.64 | $99.64 | 359,303 |
2024-05-16 | $103.01 | $104.98 | $102.26 | $102.40 | $102.40 | 310,739 |
2024-05-15 | $99.05 | $103.21 | $97.86 | $103.21 | $103.21 | 404,723 |
2024-05-14 | $93.00 | $97.00 | $92.25 | $96.77 | $96.77 | 597,009 |
2024-05-13 | $94.22 | $94.89 | $92.19 | $93.77 | $93.77 | 231,570 |
2024-05-10 | $93.28 | $95.50 | $92.19 | $92.93 | $92.93 | 248,386 |
2024-05-09 | $93.24 | $93.59 | $90.36 | $91.05 | $91.05 | 223,173 |
2024-05-08 | $91.34 | $94.00 | $91.00 | $93.26 | $93.26 | 162,593 |
2024-05-07 | $94.70 | $95.12 | $92.19 | $93.14 | $93.14 | 322,563 |
2024-05-06 | $91.53 | $95.58 | $90.86 | $95.58 | $95.58 | 359,725 |
2024-05-03 | $88.55 | $90.35 | $87.69 | $89.97 | $89.97 | 259,512 |
2024-05-02 | $83.63 | $85.61 | $81.03 | $85.06 | $85.06 | 224,780 |
2024-05-01 | $84.69 | $86.59 | $79.15 | $81.03 | $81.03 | 359,106 |
2024-04-30 | $90.30 | $92.43 | $87.60 | $87.68 | $87.68 | 228,231 |
2024-04-29 | $90.36 | $91.30 | $87.52 | $91.15 | $91.15 | 274,413 |
2024-04-26 | $84.90 | $91.41 | $84.33 | $90.67 | $90.67 | 311,206 |
2024-04-25 | $79.09 | $85.06 | $77.77 | $84.06 | $84.06 | 295,185 |
2024-04-24 | $84.79 | $85.14 | $78.84 | $79.70 | $79.70 | 283,128 |
2024-04-23 | $78.78 | $81.79 | $78.19 | $81.18 | $81.18 | 362,472 |
2024-04-22 | $75.49 | $78.10 | $73.35 | $77.18 | $77.18 | 406,732 |
2024-04-19 | $82.39 | $83.77 | $72.30 | $73.32 | $73.32 | 621,097 |
2024-04-18 | $85.77 | $87.00 | $82.21 | $84.26 | $84.26 | 315,020 |
2024-04-17 | $92.81 | $93.31 | $85.22 | $85.30 | $85.30 | 296,186 |
2024-04-16 | $90.38 | $92.91 | $89.60 | $91.88 | $91.88 | 246,595 |
2024-04-15 | $95.53 | $97.11 | $89.10 | $89.56 | $89.56 | 363,025 |
2024-04-12 | $95.78 | $96.60 | $92.44 | $93.19 | $93.19 | 293,350 |
2024-04-11 | $93.79 | $99.14 | $93.15 | $99.01 | $99.01 | 280,103 |
2024-04-10 | $89.54 | $94.21 | $89.54 | $92.92 | $92.92 | 252,362 |
2024-04-09 | $95.22 | $95.50 | $89.08 | $93.05 | $93.05 | 286,605 |
2024-04-08 | $95.79 | $95.79 | $93.11 | $94.04 | $94.04 | 208,451 |
2024-04-05 | $92.99 | $95.99 | $91.39 | $94.70 | $94.70 | 453,872 |
2024-04-04 | $100.92 | $101.35 | $91.53 | $91.53 | $91.53 | 441,012 |
2024-04-03 | $95.81 | $100.07 | $95.81 | $98.06 | $98.06 | 216,259 |
2024-04-02 | $96.84 | $98.44 | $94.94 | $98.19 | $98.19 | 276,512 |
2024-04-01 | $99.18 | $103.55 | $99.09 | $100.46 | $100.46 | 313,735 |
2024-03-28 | $98.52 | $100.40 | $97.74 | $99.16 | $99.16 | 144,362 |
2024-03-27 | $101.98 | $101.98 | $95.85 | $98.99 | $98.99 | 273,888 |
2024-03-26 | $105.25 | $106.00 | $100.13 | $100.31 | $100.31 | 284,119 |
2024-03-25 | $100.86 | $105.75 | $100.86 | $103.51 | $103.51 | 413,968 |
2024-03-22 | $99.40 | $104.61 | $99.40 | $103.16 | $103.16 | 369,410 |
2024-03-21 | $101.86 | $103.61 | $99.51 | $100.29 | $100.29 | 553,921 |
2024-03-20 | $94.23 | $96.35 | $92.21 | $96.22 | $96.22 | 410,710 |
2024-03-19 | $90.30 | $94.87 | $87.80 | $93.51 | $93.51 | 606,918 |
2024-03-18 | $97.20 | $98.89 | $92.23 | $93.67 | $93.67 | 390,859 |
2024-03-15 | $91.38 | $95.67 | $90.89 | $93.25 | $93.25 | 237,367 |
2024-03-14 | $96.73 | $97.93 | $91.95 | $93.75 | $93.75 | 417,651 |
2024-03-13 | $100.40 | $100.40 | $95.46 | $98.28 | $98.28 | 475,727 |
2024-03-12 | $98.06 | $102.13 | $94.46 | $102.03 | $102.03 | 414,786 |
2024-03-11 | $95.17 | $98.29 | $91.61 | $94.81 | $94.81 | 440,876 |
2024-03-08 | $110.89 | $113.46 | $97.03 | $98.16 | $98.16 | 1,790,997 |
2024-03-07 | $103.82 | $108.54 | $103.49 | $108.19 | $108.19 | 597,326 |
2024-03-06 | $100.63 | $103.20 | $98.50 | $100.94 | $100.94 | 609,807 |
2024-03-05 | $96.60 | $97.80 | $93.82 | $96.16 | $96.16 | 576,805 |
2024-03-04 | $96.68 | $101.42 | $95.95 | $98.09 | $98.09 | 612,461 |
2024-03-01 | $88.69 | $94.58 | $88.51 | $94.21 | $94.21 | 547,449 |
2024-02-29 | $85.39 | $87.47 | $84.30 | $86.74 | $86.74 | 314,493 |
2024-02-28 | $83.00 | $84.30 | $81.97 | $82.90 | $82.90 | 245,077 |
2024-02-27 | $86.02 | $86.10 | $83.20 | $84.96 | $84.96 | 160,912 |
2024-02-26 | $85.97 | $87.03 | $84.26 | $85.36 | $85.36 | 298,997 |
2024-02-23 | $87.02 | $89.08 | $82.70 | $84.08 | $84.08 | 434,660 |
2024-02-22 | $81.27 | $85.21 | $80.13 | $84.77 | $84.77 | 744,280 |
2024-02-21 | $71.20 | $72.03 | $69.39 | $71.51 | $71.51 | 327,600 |
2024-02-20 | $76.37 | $76.49 | $70.56 | $73.44 | $73.44 | 554,197 |
2024-02-16 | $80.38 | $81.16 | $77.34 | $77.65 | $77.65 | 391,133 |
2024-02-15 | $79.88 | $80.10 | $77.71 | $78.23 | $78.23 | 219,706 |
2024-02-14 | $77.97 | $79.40 | $76.42 | $79.16 | $79.16 | 369,318 |
2024-02-13 | $73.35 | $77.64 | $72.58 | $75.97 | $75.97 | 438,427 |
2024-02-12 | $78.22 | $81.31 | $76.48 | $77.75 | $77.75 | 362,845 |
2024-02-09 | $75.00 | $77.91 | $74.38 | $77.79 | $77.79 | 282,976 |
2024-02-08 | $73.57 | $75.41 | $73.10 | $73.86 | $73.86 | 222,170 |
2024-02-07 | $71.28 | $73.43 | $70.00 | $73.39 | $73.39 | 252,752 |
2024-02-06 | $72.96 | $73.15 | $67.92 | $70.39 | $70.39 | 394,990 |
2024-02-05 | $71.20 | $72.88 | $69.47 | $72.46 | $72.46 | 497,999 |
2024-02-02 | $66.41 | $69.58 | $66.07 | $69.04 | $69.04 | 256,577 |
2024-02-01 | $64.56 | $65.88 | $63.50 | $65.58 | $65.58 | 187,190 |
2024-01-31 | $63.70 | $65.91 | $62.53 | $63.97 | $63.97 | 282,145 |
2024-01-30 | $67.13 | $67.85 | $65.45 | $66.14 | $66.14 | 246,671 |
2024-01-29 | $65.74 | $67.22 | $65.31 | $67.21 | $67.21 | 136,747 |
2024-01-26 | $66.00 | $67.08 | $64.86 | $65.32 | $65.32 | 286,856 |
2024-01-25 | $71.00 | $71.21 | $67.68 | $68.63 | $68.63 | 273,427 |
2024-01-24 | $67.62 | $70.99 | $66.73 | $68.73 | $68.73 | 346,574 |
2024-01-23 | $65.64 | $66.40 | $64.12 | $66.33 | $66.33 | 329,036 |
2024-01-22 | $66.79 | $67.30 | $64.64 | $65.82 | $65.82 | 490,073 |
2024-01-19 | $61.97 | $65.51 | $61.08 | $65.51 | $65.51 | 434,123 |
2024-01-18 | $59.89 | $60.64 | $58.39 | $60.10 | $60.10 | 303,665 |
2024-01-17 | $57.44 | $57.44 | $55.13 | $57.06 | $57.06 | 208,543 |
2024-01-16 | $56.29 | $58.80 | $56.17 | $58.09 | $58.09 | 468,456 |
2024-01-12 | $56.17 | $56.62 | $55.19 | $55.80 | $55.80 | 113,023 |
2024-01-11 | $55.94 | $56.69 | $53.84 | $56.12 | $56.12 | 263,041 |
2024-01-10 | $55.44 | $55.65 | $54.10 | $55.45 | $55.45 | 226,805 |
2024-01-09 | $53.50 | $56.03 | $52.85 | $54.88 | $54.88 | 149,674 |
2024-01-08 | $50.81 | $54.09 | $50.60 | $54.07 | $54.07 | 211,608 |
2024-01-05 | $49.30 | $50.65 | $49.05 | $49.81 | $49.81 | 189,602 |
2024-01-04 | $48.54 | $49.79 | $48.17 | $48.82 | $48.82 | 224,342 |
2024-01-03 | $49.51 | $50.00 | $48.80 | $49.00 | $49.00 | 217,481 |
2024-01-02 | $53.06 | $53.06 | $50.10 | $50.92 | $50.92 | 399,871 |
2023-12-29 | $55.14 | $55.49 | $53.65 | $54.42 | $54.42 | 117,827 |
2023-12-28 | $55.36 | $55.51 | $54.89 | $54.98 | $54.98 | 107,222 |
2023-12-27 | $55.36 | $55.50 | $54.63 | $54.97 | $54.97 | 93,900 |
2023-12-26 | $53.73 | $55.22 | $53.73 | $54.83 | $54.83 | 188,716 |
2023-12-22 | $53.74 | $53.92 | $52.54 | $53.25 | $53.25 | 109,492 |
2023-12-21 | $52.52 | $53.29 | $52.13 | $53.13 | $53.13 | 149,100 |
2023-12-20 | $53.51 | $53.91 | $50.82 | $50.88 | $50.88 | 206,963 |
2023-12-19 | $53.54 | $54.02 | $53.20 | $54.02 | $53.99 | 132,955 |
2023-12-18 | $53.44 | $54.24 | $52.79 | $53.91 | $53.88 | 136,525 |
2023-12-15 | $52.21 | $54.05 | $52.21 | $53.17 | $53.14 | 174,656 |
2023-12-14 | $51.07 | $52.57 | $50.99 | $52.19 | $52.16 | 303,644 |
2023-12-13 | $49.09 | $50.85 | $48.95 | $50.33 | $50.30 | 228,999 |
2023-12-12 | $46.97 | $49.03 | $46.91 | $48.99 | $48.96 | 200,686 |
2023-12-11 | $46.22 | $48.00 | $45.89 | $47.60 | $47.57 | 203,678 |
2023-12-08 | $44.47 | $45.81 | $44.45 | $45.50 | $45.48 | 175,553 |
2023-12-07 | $42.94 | $44.60 | $42.77 | $44.49 | $44.47 | 85,684 |
2023-12-06 | $44.60 | $44.75 | $42.19 | $42.33 | $42.31 | 106,060 |
2023-12-05 | $42.49 | $43.54 | $42.40 | $43.47 | $43.45 | 157,850 |
2023-12-04 | $43.56 | $43.62 | $42.14 | $43.27 | $43.25 | 195,363 |
2023-12-01 | $43.99 | $45.02 | $43.28 | $44.68 | $44.66 | 120,317 |
2023-11-30 | $45.89 | $45.89 | $43.75 | $44.43 | $44.41 | 116,490 |
2023-11-29 | $46.24 | $47.10 | $45.72 | $45.77 | $45.75 | 100,806 |
2023-11-28 | $45.29 | $45.69 | $44.58 | $45.21 | $45.19 | 133,592 |
2023-11-27 | $45.61 | $46.65 | $45.44 | $45.80 | $45.78 | 96,511 |
2023-11-24 | $46.22 | $46.52 | $45.73 | $45.77 | $45.75 | 65,261 |
2023-11-22 | $47.34 | $48.27 | $45.69 | $46.37 | $46.37 | 196,532 |
2023-11-21 | $47.67 | $47.79 | $46.45 | $47.07 | $47.07 | 145,673 |
2023-11-20 | $47.00 | $48.82 | $46.80 | $48.60 | $48.60 | 168,743 |
2023-11-17 | $46.27 | $47.10 | $45.98 | $46.87 | $46.87 | 86,916 |
2023-11-16 | $45.73 | $46.67 | $45.49 | $46.58 | $46.58 | 115,581 |
2023-11-15 | $46.78 | $46.78 | $45.28 | $46.15 | $46.15 | 157,972 |
2023-11-14 | $45.62 | $46.47 | $45.26 | $46.20 | $46.20 | 184,481 |
2023-11-13 | $43.64 | $44.13 | $43.08 | $43.61 | $43.61 | 118,608 |
2023-11-10 | $42.07 | $44.15 | $41.73 | $44.06 | $44.06 | 298,460 |
2023-11-09 | $41.81 | $43.02 | $40.89 | $41.08 | $41.08 | 304,973 |
2023-11-08 | $40.68 | $41.16 | $40.33 | $41.03 | $41.03 | 116,416 |
2023-11-07 | $39.88 | $40.75 | $39.53 | $40.46 | $40.46 | 84,290 |
2023-11-06 | $39.76 | $40.28 | $38.89 | $39.90 | $39.90 | 139,126 |
2023-11-03 | $38.21 | $40.00 | $38.05 | $39.47 | $39.47 | 201,124 |
2023-11-02 | $37.11 | $38.02 | $36.58 | $37.53 | $37.53 | 201,826 |
2023-11-01 | $33.89 | $35.83 | $33.89 | $35.78 | $35.78 | 114,839 |
2023-10-31 | $33.27 | $33.91 | $32.13 | $33.82 | $33.82 | 104,025 |
2023-10-30 | $33.74 | $34.37 | $32.82 | $33.63 | $33.63 | 206,746 |
2023-10-27 | $33.96 | $34.26 | $33.18 | $33.61 | $33.61 | 75,574 |
2023-10-26 | $34.18 | $35.00 | $32.51 | $32.91 | $32.91 | 166,801 |
2023-10-25 | $36.45 | $36.49 | $33.87 | $34.18 | $34.18 | 168,638 |
2023-10-24 | $36.48 | $37.30 | $36.10 | $37.25 | $37.25 | 72,654 |
2023-10-23 | $34.99 | $37.02 | $34.57 | $36.15 | $36.15 | 445,508 |
2023-10-20 | $36.45 | $37.16 | $35.39 | $35.41 | $35.41 | 240,583 |
2023-10-19 | $38.36 | $38.40 | $36.50 | $36.69 | $36.69 | 59,960 |
2023-10-18 | $37.99 | $38.56 | $37.24 | $37.66 | $37.66 | 97,411 |
2023-10-17 | $39.01 | $40.27 | $37.48 | $39.53 | $39.53 | 147,332 |
2023-10-16 | $40.03 | $41.50 | $40.03 | $41.27 | $41.27 | 78,228 |
2023-10-13 | $42.73 | $42.75 | $40.06 | $40.19 | $40.19 | 98,248 |
2023-10-12 | $42.07 | $43.66 | $41.67 | $42.57 | $42.57 | 255,073 |
2023-10-11 | $41.40 | $42.11 | $41.02 | $42.04 | $42.04 | 83,532 |
2023-10-10 | $40.33 | $41.82 | $40.00 | $41.05 | $41.05 | 115,097 |
2023-10-09 | $39.41 | $40.46 | $38.80 | $40.18 | $40.18 | 77,880 |
2023-10-06 | $38.17 | $40.63 | $37.75 | $40.47 | $40.47 | 174,047 |
2023-10-05 | $38.59 | $39.13 | $37.92 | $38.85 | $38.85 | 122,104 |
2023-10-04 | $38.14 | $38.73 | $37.48 | $38.64 | $38.64 | 49,415 |
2023-10-03 | $39.00 | $39.75 | $37.23 | $37.74 | $37.74 | 81,160 |
2023-10-02 | $38.73 | $40.07 | $38.67 | $39.51 | $39.51 | 92,515 |
2023-09-29 | $39.17 | $39.53 | $38.27 | $38.51 | $38.51 | 47,655 |
2023-09-28 | $36.74 | $38.75 | $36.48 | $38.11 | $38.11 | 234,402 |
2023-09-27 | $36.80 | $37.29 | $35.83 | $36.91 | $36.91 | 64,203 |
2023-09-26 | $36.51 | $37.25 | $35.94 | $36.20 | $36.20 | 82,836 |
2023-09-25 | $36.24 | $37.30 | $35.90 | $37.19 | $37.19 | 62,969 |
2023-09-22 | $36.50 | $37.20 | $36.26 | $36.54 | $36.54 | 56,362 |
2023-09-21 | $36.26 | $36.87 | $35.73 | $35.76 | $35.76 | 128,981 |
2023-09-20 | $39.36 | $39.60 | $37.44 | $37.46 | $37.46 | 90,141 |
2023-09-19 | $39.60 | $39.65 | $38.56 | $39.12 | $39.12 | 87,702 |
2023-09-18 | $38.55 | $40.08 | $38.36 | $39.82 | $39.82 | 82,769 |
2023-09-15 | $41.86 | $41.86 | $39.35 | $39.64 | $39.64 | 95,230 |
2023-09-14 | $42.60 | $42.60 | $41.70 | $42.29 | $42.29 | 48,079 |
2023-09-13 | $40.93 | $42.49 | $40.93 | $41.76 | $41.76 | 75,664 |
2023-09-12 | $41.26 | $42.42 | $41.02 | $41.08 | $41.08 | 62,798 |
2023-09-11 | $42.93 | $42.96 | $40.60 | $41.74 | $41.74 | 86,721 |
2023-09-08 | $42.27 | $42.96 | $41.55 | $41.85 | $41.85 | 53,600 |
2023-09-07 | $42.18 | $42.67 | $41.30 | $42.55 | $42.55 | 107,174 |
2023-09-06 | $45.54 | $45.70 | $43.46 | $44.36 | $44.36 | 84,407 |
2023-09-05 | $45.21 | $46.28 | $44.96 | $45.77 | $45.77 | 64,240 |
2023-09-01 | $46.79 | $46.82 | $45.10 | $45.74 | $45.74 | 69,071 |
2023-08-31 | $45.69 | $46.79 | $45.69 | $46.41 | $46.41 | 103,165 |
2023-08-30 | $45.10 | $46.27 | $44.40 | $45.72 | $45.72 | 445,256 |
2023-08-29 | $42.07 | $45.43 | $41.89 | $45.14 | $45.14 | 136,965 |
2023-08-28 | $42.16 | $42.50 | $40.70 | $42.45 | $42.45 | 85,338 |
2023-08-25 | $41.69 | $42.85 | $39.83 | $41.29 | $41.29 | 173,544 |
2023-08-24 | $46.29 | $46.68 | $41.68 | $41.74 | $41.74 | 216,954 |
2023-08-23 | $41.40 | $43.86 | $40.97 | $43.70 | $43.70 | 154,685 |
2023-08-22 | $44.32 | $44.39 | $41.35 | $41.62 | $41.62 | 126,953 |
2023-08-21 | $40.21 | $43.07 | $40.07 | $43.00 | $43.00 | 151,927 |
2023-08-18 | $37.94 | $39.49 | $37.45 | $39.22 | $39.22 | 156,856 |
2023-08-17 | $39.97 | $40.13 | $38.71 | $38.98 | $38.98 | 89,731 |
2023-08-16 | $41.20 | $41.23 | $39.57 | $39.58 | $39.58 | 65,796 |
2023-08-15 | $41.97 | $42.52 | $40.90 | $40.94 | $40.94 | 93,804 |
2023-08-14 | $38.11 | $41.76 | $37.83 | $41.76 | $41.76 | 157,699 |
2023-08-11 | $39.58 | $39.58 | $38.21 | $38.52 | $38.52 | 148,984 |
2023-08-10 | $41.10 | $42.54 | $40.00 | $40.54 | $40.54 | 105,890 |
2023-08-09 | $43.21 | $43.21 | $40.67 | $41.00 | $41.00 | 407,555 |
2023-08-08 | $43.81 | $43.84 | $42.50 | $43.55 | $43.55 | 110,054 |
2023-08-07 | $44.59 | $45.05 | $44.00 | $45.05 | $45.05 | 57,297 |
2023-08-04 | $44.08 | $45.30 | $43.16 | $43.98 | $43.98 | 118,078 |
2023-08-03 | $43.00 | $44.55 | $42.90 | $43.92 | $43.92 | 148,508 |
2023-08-02 | $46.79 | $46.82 | $43.17 | $44.07 | $44.07 | 185,261 |
2023-08-01 | $47.39 | $48.22 | $47.00 | $48.04 | $48.04 | 70,253 |
2023-07-31 | $48.18 | $48.20 | $47.46 | $47.92 | $47.92 | 76,822 |
2023-07-28 | $47.38 | $47.96 | $46.72 | $47.66 | $47.66 | 124,049 |
2023-07-27 | $46.61 | $47.95 | $45.44 | $45.88 | $45.88 | 245,729 |
2023-07-26 | $45.19 | $45.27 | $43.54 | $44.60 | $44.60 | 91,812 |
2023-07-25 | $44.54 | $46.38 | $44.54 | $45.81 | $45.81 | 83,010 |
2023-07-24 | $44.31 | $44.55 | $43.49 | $44.12 | $44.12 | 44,225 |
2023-07-21 | $44.82 | $45.26 | $43.87 | $43.92 | $43.92 | 68,293 |
2023-07-20 | $45.66 | $46.09 | $43.59 | $44.06 | $44.06 | 127,772 |
2023-07-19 | $48.08 | $48.15 | $46.74 | $47.16 | $47.16 | 90,344 |
2023-07-18 | $47.06 | $48.32 | $46.15 | $47.84 | $47.84 | 156,638 |
2023-07-17 | $45.66 | $47.52 | $44.81 | $47.23 | $47.23 | 106,667 |
2023-07-14 | $46.47 | $48.01 | $44.65 | $45.08 | $45.08 | 351,423 |
2023-07-13 | $44.80 | $46.23 | $44.54 | $46.15 | $46.15 | 187,989 |
2023-07-12 | $43.00 | $43.90 | $42.80 | $43.81 | $43.81 | 124,181 |
2023-07-11 | $42.16 | $42.32 | $40.96 | $41.91 | $41.91 | 71,740 |
2023-07-10 | $41.00 | $41.84 | $40.70 | $41.84 | $41.84 | 66,289 |
2023-07-07 | $40.79 | $42.07 | $40.65 | $40.82 | $40.82 | 103,648 |
2023-07-06 | $40.21 | $40.69 | $39.60 | $40.61 | $40.61 | 138,454 |
2023-07-05 | $42.19 | $42.82 | $41.44 | $41.47 | $41.47 | 103,311 |
2023-07-03 | $42.58 | $43.12 | $42.08 | $42.63 | $42.63 | 49,182 |
2023-06-30 | $41.56 | $42.50 | $41.35 | $42.23 | $42.23 | 71,227 |
2023-06-29 | $41.24 | $41.24 | $39.97 | $40.52 | $40.52 | 141,190 |
2023-06-28 | $39.91 | $41.51 | $39.75 | $40.67 | $40.67 | 113,169 |
2023-06-27 | $39.30 | $41.58 | $38.97 | $41.50 | $41.50 | 196,163 |
2023-06-26 | $40.20 | $41.16 | $38.75 | $38.96 | $38.96 | 197,139 |
2023-06-23 | $40.00 | $40.40 | $39.47 | $39.69 | $39.69 | 124,252 |
2023-06-22 | $40.28 | $41.62 | $40.28 | $41.17 | $41.17 | 76,835 |
2023-06-21 | $42.73 | $42.75 | $40.56 | $41.03 | $41.03 | 208,873 |
2023-06-20 | $42.85 | $43.34 | $41.96 | $43.13 | $43.13 | 73,321 |
2023-06-16 | $44.58 | $44.60 | $42.86 | $42.86 | $42.86 | 132,851 |
2023-06-15 | $43.22 | $44.27 | $42.70 | $43.43 | $43.43 | 139,718 |
2023-06-14 | $41.68 | $44.16 | $41.50 | $44.11 | $44.11 | 183,510 |
2023-06-13 | $41.89 | $42.30 | $40.67 | $42.00 | $42.00 | 185,059 |
2023-06-12 | $38.91 | $40.54 | $38.91 | $40.46 | $40.46 | 136,445 |
2023-06-09 | $38.67 | $39.47 | $37.94 | $38.13 | $38.13 | 126,298 |
2023-06-08 | $37.13 | $38.16 | $36.90 | $37.96 | $37.96 | 65,518 |
2023-06-07 | $38.00 | $39.00 | $36.69 | $36.77 | $36.77 | 143,168 |
2023-06-06 | $36.88 | $38.02 | $36.69 | $37.65 | $37.65 | 161,008 |
2023-06-05 | $37.88 | $38.15 | $36.89 | $37.36 | $37.36 | 112,400 |
2023-06-02 | $39.11 | $39.50 | $37.98 | $38.35 | $38.35 | 154,853 |
2023-06-01 | $37.42 | $39.09 | $36.83 | $38.54 | $38.54 | 189,690 |
2023-05-31 | $38.04 | $39.13 | $36.78 | $36.78 | $36.78 | 154,614 |
2023-05-30 | $40.67 | $42.07 | $39.09 | $39.23 | $39.23 | 318,939 |
2023-05-26 | $35.38 | $38.80 | $35.28 | $38.43 | $38.43 | 466,544 |
2023-05-25 | $34.13 | $35.14 | $32.74 | $34.79 | $34.79 | 604,571 |
2023-05-24 | $28.41 | $28.68 | $27.88 | $28.58 | $28.58 | 100,345 |
2023-05-23 | $29.61 | $30.12 | $29.30 | $29.35 | $29.35 | 74,764 |
2023-05-22 | $29.49 | $30.24 | $29.40 | $30.03 | $30.03 | 288,582 |
2023-05-19 | $30.28 | $30.33 | $29.67 | $29.95 | $29.95 | 104,046 |
2023-05-18 | $28.67 | $30.56 | $28.63 | $30.42 | $30.42 | 571,092 |
2023-05-17 | $27.60 | $28.53 | $27.25 | $28.38 | $28.38 | 114,988 |
2023-05-16 | $26.96 | $27.78 | $26.91 | $27.11 | $27.11 | 76,441 |
2023-05-15 | $25.91 | $27.04 | $25.73 | $26.99 | $26.99 | 99,200 |
2023-05-12 | $25.98 | $26.26 | $25.34 | $25.79 | $25.79 | 42,042 |
2023-05-11 | $26.33 | $26.34 | $25.45 | $25.89 | $25.89 | 46,708 |
2023-05-10 | $26.48 | $26.58 | $25.69 | $26.29 | $26.29 | 68,281 |
2023-05-09 | $26.10 | $26.10 | $25.64 | $25.76 | $25.76 | 79,475 |
2023-05-08 | $26.16 | $26.73 | $25.81 | $26.71 | $26.71 | 56,441 |
2023-05-05 | $25.20 | $26.46 | $25.01 | $26.32 | $26.32 | 61,350 |
2023-05-04 | $24.83 | $25.22 | $24.50 | $24.88 | $24.88 | 91,457 |
2023-05-03 | $25.46 | $26.00 | $25.11 | $25.15 | $25.15 | 70,462 |
2023-05-02 | $26.44 | $26.62 | $25.43 | $25.79 | $25.79 | 288,818 |
2023-05-01 | $25.97 | $26.69 | $25.93 | $26.56 | $26.56 | 123,823 |
2023-04-28 | $25.08 | $25.81 | $24.96 | $25.80 | $25.80 | 86,577 |
2023-04-27 | $24.55 | $24.92 | $23.72 | $24.90 | $24.90 | 77,493 |
2023-04-26 | $24.83 | $25.10 | $24.33 | $24.51 | $24.51 | 95,624 |
2023-04-25 | $25.72 | $25.72 | $24.31 | $24.32 | $24.32 | 408,034 |
2023-04-24 | $26.00 | $26.33 | $25.54 | $25.94 | $25.94 | 77,555 |
2023-04-21 | $26.07 | $26.23 | $25.60 | $26.12 | $26.12 | 42,652 |
2023-04-20 | $26.19 | $27.21 | $26.17 | $26.37 | $26.37 | 74,827 |
2023-04-19 | $26.32 | $26.82 | $26.28 | $26.75 | $26.75 | 58,590 |
2023-04-18 | $27.20 | $27.60 | $26.56 | $27.00 | $27.00 | 89,755 |
2023-04-17 | $25.91 | $26.57 | $25.80 | $26.57 | $26.57 | 139,289 |
2023-04-14 | $26.24 | $26.84 | $25.63 | $26.32 | $26.32 | 64,591 |
2023-04-13 | $26.19 | $26.65 | $25.71 | $26.29 | $26.29 | 90,969 |
2023-04-12 | $27.42 | $27.48 | $25.93 | $25.96 | $25.96 | 94,409 |
2023-04-11 | $27.76 | $27.76 | $26.98 | $27.04 | $27.04 | 76,814 |
2023-04-10 | $26.14 | $27.49 | $26.07 | $27.46 | $27.46 | 77,489 |
2023-04-06 | $26.07 | $26.75 | $25.74 | $26.50 | $26.50 | 42,845 |
2023-04-05 | $27.01 | $27.01 | $26.06 | $26.64 | $26.64 | 135,338 |
2023-04-04 | $28.75 | $28.75 | $27.36 | $27.68 | $27.68 | 83,762 |
2023-04-03 | $28.55 | $28.84 | $27.82 | $28.64 | $28.64 | 123,613 |
2023-03-31 | $28.00 | $28.95 | $27.88 | $28.91 | $28.91 | 124,627 |
2023-03-30 | $28.17 | $28.69 | $28.03 | $28.41 | $28.41 | 245,382 |
2023-03-29 | $26.69 | $27.80 | $26.69 | $27.51 | $27.51 | 116,002 |
2023-03-28 | $26.35 | $26.35 | $25.28 | $26.05 | $26.05 | 89,945 |
2023-03-27 | $27.23 | $27.30 | $26.24 | $26.46 | $26.46 | 82,529 |
2023-03-24 | $27.51 | $27.51 | $26.45 | $26.98 | $26.98 | 79,970 |
2023-03-23 | $27.31 | $28.51 | $26.97 | $27.92 | $27.92 | 132,714 |
2023-03-22 | $26.84 | $28.45 | $26.49 | $26.49 | $26.49 | 242,148 |
2023-03-21 | $26.99 | $27.40 | $25.92 | $26.70 | $26.70 | 180,024 |
2023-03-20 | $26.05 | $26.74 | $25.56 | $26.56 | $26.56 | 101,940 |
2023-03-17 | $26.37 | $27.00 | $25.84 | $26.12 | $26.12 | 145,277 |
2023-03-16 | $24.07 | $26.34 | $23.95 | $26.29 | $26.29 | 139,888 |
2023-03-15 | $24.01 | $24.41 | $23.25 | $24.33 | $24.33 | 141,248 |
2023-03-14 | $23.92 | $24.83 | $23.79 | $24.55 | $24.55 | 130,949 |
2023-03-13 | $22.60 | $23.59 | $22.05 | $23.02 | $23.02 | 279,614 |
2023-03-10 | $24.07 | $24.28 | $22.82 | $23.06 | $23.06 | 193,833 |
2023-03-09 | $24.85 | $25.59 | $23.80 | $23.86 | $23.86 | 142,076 |
2023-03-08 | $23.88 | $24.90 | $23.88 | $24.87 | $24.87 | 83,349 |
2023-03-07 | $24.21 | $24.52 | $23.54 | $23.63 | $23.63 | 95,974 |
2023-03-06 | $24.75 | $25.31 | $24.07 | $24.19 | $24.19 | 122,660 |
2023-03-03 | $23.92 | $24.67 | $23.67 | $24.67 | $24.67 | 80,202 |
2023-03-02 | $22.60 | $23.96 | $22.38 | $23.80 | $23.80 | 105,171 |
2023-03-01 | $23.51 | $23.75 | $22.95 | $23.21 | $23.21 | 49,562 |
2023-02-28 | $23.26 | $24.05 | $23.13 | $23.32 | $23.32 | 97,939 |
2023-02-27 | $23.60 | $23.77 | $23.26 | $23.27 | $23.27 | 98,503 |
2023-02-24 | $22.98 | $23.20 | $22.55 | $22.99 | $22.99 | 90,310 |
2023-02-23 | $23.50 | $23.91 | $22.86 | $23.73 | $23.73 | 180,941 |
2023-02-22 | $21.80 | $22.25 | $21.33 | $21.61 | $21.61 | 65,066 |
2023-02-21 | $22.58 | $23.04 | $21.68 | $21.73 | $21.73 | 197,150 |
2023-02-17 | $23.78 | $23.80 | $22.78 | $23.21 | $23.21 | 69,396 |
2023-02-16 | $24.51 | $24.95 | $24.00 | $24.07 | $24.07 | 227,743 |
2023-02-15 | $24.84 | $25.50 | $24.30 | $25.45 | $25.45 | 301,012 |
2023-02-14 | $23.70 | $25.29 | $23.44 | $25.16 | $25.16 | 125,226 |
2023-02-13 | $23.45 | $24.27 | $23.23 | $24.06 | $24.06 | 60,349 |
2023-02-10 | $23.67 | $23.71 | $22.75 | $23.28 | $23.28 | 116,404 |
2023-02-09 | $25.28 | $25.60 | $23.98 | $24.24 | $24.24 | 109,833 |
2023-02-08 | $25.17 | $25.59 | $24.27 | $24.41 | $24.41 | 123,211 |
2023-02-07 | $24.05 | $25.56 | $23.88 | $25.33 | $25.33 | 134,014 |
2023-02-06 | $23.70 | $24.56 | $23.62 | $23.84 | $23.84 | 72,481 |
2023-02-03 | $24.29 | $25.49 | $24.00 | $24.38 | $24.38 | 150,043 |
2023-02-02 | $24.43 | $25.75 | $24.43 | $25.32 | $25.32 | 177,127 |
2023-02-01 | $22.06 | $24.66 | $22.06 | $24.19 | $24.19 | 228,605 |
2023-01-31 | $20.96 | $21.89 | $20.95 | $21.87 | $21.87 | 84,218 |
2023-01-30 | $21.73 | $21.99 | $21.06 | $21.07 | $21.07 | 116,541 |
2023-01-27 | $21.65 | $22.76 | $21.52 | $22.44 | $22.44 | 120,075 |
2023-01-26 | $22.29 | $22.57 | $21.57 | $22.51 | $22.51 | 238,805 |
2023-01-25 | $21.07 | $21.86 | $20.59 | $21.82 | $21.82 | 302,724 |
2023-01-24 | $21.55 | $22.06 | $21.39 | $21.78 | $21.78 | 106,897 |
2023-01-23 | $20.30 | $22.13 | $20.16 | $21.97 | $21.97 | 243,458 |
2023-01-20 | $19.00 | $19.95 | $18.67 | $19.92 | $19.92 | 99,199 |
2023-01-19 | $19.41 | $19.43 | $18.57 | $18.67 | $18.67 | 131,187 |
2023-01-18 | $20.55 | $20.80 | $19.84 | $19.88 | $19.88 | 121,626 |
2023-01-17 | $19.86 | $20.55 | $19.85 | $20.22 | $20.22 | 108,645 |
2023-01-13 | $19.26 | $19.96 | $19.20 | $19.94 | $19.94 | 101,641 |
2023-01-12 | $19.35 | $19.90 | $18.51 | $19.69 | $19.69 | 89,108 |
2023-01-11 | $18.80 | $19.25 | $18.46 | $19.21 | $19.21 | 112,522 |
2023-01-10 | $18.18 | $18.82 | $17.99 | $18.81 | $18.81 | 129,213 |
2023-01-09 | $18.37 | $19.24 | $18.12 | $18.38 | $18.38 | 271,506 |
2023-01-06 | $16.65 | $17.92 | $16.17 | $17.71 | $17.71 | 140,991 |
2023-01-05 | $16.57 | $16.65 | $16.22 | $16.25 | $16.25 | 58,348 |
2023-01-04 | $16.68 | $17.11 | $16.32 | $16.95 | $16.95 | 137,062 |
2023-01-03 | $17.06 | $17.10 | $15.94 | $16.10 | $16.10 | 94,865 |
2022-12-30 | $16.05 | $16.56 | $15.86 | $16.56 | $16.56 | 121,422 |
2022-12-29 | $16.03 | $16.64 | $15.98 | $16.50 | $16.50 | 315,947 |
2022-12-28 | $15.84 | $16.15 | $15.50 | $15.59 | $15.59 | 137,119 |
2022-12-27 | $16.64 | $16.69 | $16.01 | $16.06 | $16.06 | 268,703 |
2022-12-23 | $16.71 | $16.93 | $16.30 | $16.91 | $16.91 | 65,634 |
2022-12-22 | $17.90 | $17.90 | $16.19 | $16.92 | $16.92 | 273,231 |
2022-12-21 | $17.99 | $18.78 | $17.99 | $18.67 | $18.62 | 71,494 |
2022-12-20 | $17.67 | $18.18 | $17.57 | $17.81 | $17.76 | 81,133 |
2022-12-19 | $18.61 | $18.61 | $17.74 | $18.04 | $17.99 | 186,108 |
2022-12-16 | $18.78 | $19.00 | $18.18 | $18.54 | $18.49 | 88,216 |
2022-12-15 | $19.81 | $19.89 | $18.82 | $18.97 | $18.91 | 215,623 |
2022-12-14 | $21.13 | $21.68 | $20.15 | $20.61 | $20.55 | 155,727 |
2022-12-13 | $22.21 | $22.58 | $20.72 | $21.22 | $21.16 | 248,224 |
2022-12-12 | $19.47 | $20.48 | $19.30 | $20.48 | $20.42 | 69,743 |
2022-12-09 | $19.86 | $20.41 | $19.59 | $19.60 | $19.60 | 95,849 |
2022-12-08 | $19.04 | $19.95 | $18.84 | $19.94 | $19.94 | 83,320 |
2022-12-07 | $18.41 | $18.96 | $18.38 | $18.77 | $18.77 | 94,686 |
2022-12-06 | $19.79 | $19.79 | $18.44 | $18.76 | $18.76 | 71,665 |
2022-12-05 | $20.02 | $20.43 | $19.50 | $19.78 | $19.78 | 94,418 |
2022-12-02 | $19.71 | $20.38 | $19.51 | $20.31 | $20.31 | 169,149 |
2022-12-01 | $21.20 | $21.20 | $20.12 | $20.71 | $20.71 | 141,508 |
2022-11-30 | $18.72 | $20.96 | $18.41 | $20.93 | $20.93 | 260,433 |
2022-11-29 | $18.96 | $19.14 | $18.45 | $18.65 | $18.65 | 109,233 |
2022-11-28 | $19.31 | $19.65 | $18.59 | $18.80 | $18.80 | 104,811 |
2022-11-25 | $20.21 | $20.25 | $19.79 | $19.79 | $19.79 | 44,897 |
2022-11-23 | $19.83 | $20.63 | $19.78 | $20.34 | $20.34 | 190,066 |
2022-11-22 | $18.84 | $19.84 | $18.57 | $19.81 | $19.81 | 114,995 |
2022-11-21 | $18.75 | $18.81 | $18.44 | $18.61 | $18.61 | 127,626 |
2022-11-18 | $19.77 | $19.83 | $18.68 | $19.16 | $19.16 | 195,798 |
2022-11-17 | $18.30 | $19.38 | $18.22 | $19.20 | $19.20 | 301,456 |
2022-11-16 | $19.67 | $19.82 | $18.87 | $19.06 | $19.06 | 213,892 |
2022-11-15 | $21.06 | $21.32 | $20.13 | $20.71 | $20.71 | 315,568 |
2022-11-14 | $19.96 | $20.49 | $19.59 | $19.78 | $19.78 | 236,994 |
2022-11-11 | $18.98 | $20.25 | $18.68 | $20.04 | $20.04 | 232,698 |
2022-11-10 | $17.44 | $19.03 | $17.27 | $18.97 | $18.97 | 385,898 |
2022-11-09 | $16.23 | $16.37 | $15.68 | $15.73 | $15.73 | 248,354 |
2022-11-08 | $16.86 | $17.32 | $16.21 | $16.87 | $16.87 | 543,295 |
2022-11-07 | $15.89 | $16.37 | $15.52 | $16.25 | $16.25 | 226,143 |
2022-11-04 | $15.35 | $15.80 | $15.00 | $15.68 | $15.68 | 269,506 |
2022-11-03 | $14.27 | $14.95 | $13.95 | $14.44 | $14.44 | 272,329 |
2022-11-02 | $15.94 | $16.56 | $14.72 | $14.76 | $14.76 | 542,357 |
2022-11-01 | $16.04 | $16.17 | $15.47 | $15.61 | $15.61 | 131,283 |
2022-10-31 | $15.86 | $15.89 | $15.26 | $15.51 | $15.51 | 205,793 |
2022-10-28 | $14.90 | $16.09 | $14.88 | $16.05 | $16.05 | 266,336 |
2022-10-27 | $15.50 | $15.85 | $14.72 | $14.77 | $14.77 | 225,155 |
2022-10-26 | $14.81 | $15.82 | $14.63 | $15.03 | $15.03 | 228,922 |
2022-10-25 | $14.76 | $15.51 | $14.76 | $15.35 | $15.35 | 277,581 |
2022-10-24 | $14.46 | $14.74 | $13.85 | $14.59 | $14.59 | 343,037 |
2022-10-21 | $13.34 | $14.44 | $13.25 | $14.38 | $14.38 | 426,559 |
2022-10-20 | $13.39 | $14.31 | $13.33 | $13.44 | $13.44 | 432,785 |
2022-10-19 | $13.01 | $13.61 | $12.93 | $13.30 | $13.30 | 176,138 |
2022-10-18 | $13.89 | $14.09 | $12.72 | $13.18 | $13.18 | 184,599 |
2022-10-17 | $13.10 | $13.39 | $12.90 | $13.09 | $13.09 | 216,162 |
2022-10-14 | $13.90 | $13.97 | $12.40 | $12.45 | $12.45 | 642,487 |
2022-10-13 | $11.93 | $14.04 | $11.65 | $13.64 | $13.64 | 430,721 |
2022-10-12 | $13.04 | $13.21 | $12.75 | $12.90 | $12.90 | 340,238 |
2022-10-11 | $13.30 | $13.59 | $12.75 | $13.08 | $13.08 | 376,780 |
2022-10-10 | $14.55 | $14.55 | $13.25 | $13.62 | $13.62 | 245,348 |
2022-10-07 | $15.59 | $15.67 | $14.45 | $14.58 | $14.58 | 340,277 |
2022-10-06 | $16.80 | $17.41 | $16.53 | $16.56 | $16.56 | 226,478 |
2022-10-05 | $16.14 | $17.06 | $15.68 | $16.83 | $16.83 | 259,271 |
2022-10-04 | $16.27 | $16.73 | $16.23 | $16.68 | $16.68 | 171,817 |
2022-10-03 | $14.75 | $15.69 | $14.49 | $15.37 | $15.37 | 149,777 |
2022-09-30 | $14.51 | $15.26 | $14.31 | $14.33 | $14.33 | 176,712 |
2022-09-29 | $15.38 | $15.38 | $14.33 | $14.78 | $14.78 | 188,068 |
2022-09-28 | $15.19 | $15.99 | $15.09 | $15.84 | $15.84 | 158,232 |
2022-09-27 | $15.62 | $15.92 | $14.98 | $15.41 | $15.41 | 177,849 |
2022-09-26 | $15.53 | $15.99 | $15.06 | $15.08 | $15.08 | 379,361 |
2022-09-23 | $15.68 | $15.80 | $15.10 | $15.61 | $15.61 | 564,982 |
2022-09-22 | $16.89 | $16.93 | $15.84 | $16.03 | $16.03 | 287,761 |
2022-09-21 | $17.39 | $18.63 | $17.07 | $17.07 | $17.07 | 321,349 |
2022-09-20 | $17.50 | $17.70 | $17.10 | $17.31 | $17.31 | 102,220 |
2022-09-19 | $17.23 | $18.03 | $17.19 | $17.87 | $17.87 | 137,439 |
2022-09-16 | $17.10 | $17.68 | $16.74 | $17.65 | $17.65 | 113,317 |
2022-09-15 | $17.72 | $18.12 | $17.10 | $17.40 | $17.40 | 93,906 |
2022-09-14 | $17.88 | $18.21 | $17.45 | $17.98 | $17.98 | 96,730 |
2022-09-13 | $18.80 | $19.02 | $17.53 | $17.65 | $17.65 | 143,729 |
2022-09-12 | $20.25 | $20.45 | $19.82 | $20.27 | $20.27 | 132,133 |
2022-09-09 | $19.67 | $20.21 | $19.66 | $20.06 | $20.06 | 404,521 |
2022-09-08 | $18.28 | $19.32 | $18.01 | $19.23 | $19.23 | 148,769 |
2022-09-07 | $18.15 | $18.92 | $17.92 | $18.64 | $18.64 | 137,771 |
2022-09-06 | $18.40 | $18.61 | $17.67 | $18.04 | $18.04 | 507,924 |
2022-09-02 | $19.43 | $19.58 | $18.17 | $18.28 | $18.28 | 336,800 |
2022-09-01 | $18.72 | $18.82 | $17.55 | $18.77 | $18.77 | 236,335 |
2022-08-31 | $20.50 | $20.50 | $19.50 | $19.82 | $19.82 | 129,682 |
2022-08-30 | $21.45 | $21.45 | $19.85 | $20.39 | $20.39 | 141,613 |
2022-08-29 | $21.54 | $21.93 | $20.94 | $21.05 | $21.05 | 412,568 |
2022-08-26 | $24.88 | $24.99 | $21.83 | $21.87 | $21.87 | 149,617 |
2022-08-25 | $23.29 | $25.00 | $23.14 | $24.96 | $24.96 | 137,350 |
2022-08-24 | $23.04 | $23.40 | $22.65 | $23.26 | $23.26 | 114,718 |
2022-08-23 | $22.95 | $23.80 | $22.95 | $23.18 | $23.18 | 70,509 |
2022-08-22 | $23.87 | $24.03 | $22.78 | $22.94 | $22.94 | 102,171 |
2022-08-19 | $25.78 | $25.87 | $24.60 | $24.81 | $24.81 | 127,979 |
2022-08-18 | $25.46 | $26.77 | $25.29 | $26.49 | $26.49 | 191,763 |
2022-08-17 | $26.00 | $26.00 | $24.73 | $25.36 | $25.36 | 210,962 |
2022-08-16 | $27.02 | $27.23 | $26.04 | $26.70 | $26.70 | 131,595 |
2022-08-15 | $26.74 | $27.39 | $26.42 | $27.27 | $27.27 | 144,651 |
2022-08-12 | $25.75 | $27.00 | $25.73 | $26.98 | $26.98 | 171,645 |
2022-08-11 | $26.00 | $26.99 | $25.34 | $25.40 | $25.40 | 112,742 |
2022-08-10 | $24.85 | $25.65 | $24.16 | $25.61 | $25.61 | 161,323 |
2022-08-09 | $24.58 | $24.58 | $22.99 | $23.60 | $23.60 | 225,046 |
2022-08-08 | $25.76 | $26.47 | $24.86 | $25.68 | $25.68 | 137,553 |
2022-08-05 | $26.53 | $27.44 | $26.20 | $26.98 | $26.98 | 155,109 |
2022-08-04 | $26.78 | $27.58 | $26.56 | $27.50 | $27.50 | 163,540 |
2022-08-03 | $25.45 | $26.97 | $25.43 | $26.83 | $26.83 | 165,216 |
2022-08-02 | $25.12 | $26.56 | $24.95 | $25.72 | $25.72 | 188,992 |
2022-08-01 | $25.13 | $26.30 | $24.91 | $25.73 | $25.73 | 264,469 |
2022-07-29 | $24.28 | $25.52 | $24.10 | $25.38 | $25.38 | 161,478 |
2022-07-28 | $24.76 | $25.21 | $23.60 | $25.08 | $25.08 | 214,456 |
2022-07-27 | $23.23 | $24.96 | $23.10 | $24.62 | $24.62 | 294,472 |
2022-07-26 | $22.97 | $22.99 | $22.22 | $22.29 | $22.29 | 71,234 |
2022-07-25 | $23.03 | $23.10 | $22.28 | $23.08 | $23.08 | 115,501 |
2022-07-22 | $24.55 | $24.55 | $23.03 | $23.41 | $23.41 | 125,284 |
2022-07-21 | $24.37 | $24.76 | $23.50 | $24.73 | $24.73 | 225,107 |
2022-07-20 | $22.72 | $24.28 | $22.47 | $24.12 | $24.12 | 383,023 |
2022-07-19 | $21.56 | $23.03 | $21.51 | $22.83 | $22.83 | 244,117 |
2022-07-18 | $21.64 | $22.19 | $20.70 | $20.93 | $20.93 | 191,155 |
2022-07-15 | $20.51 | $20.93 | $20.00 | $20.92 | $20.92 | 146,115 |
2022-07-14 | $19.10 | $20.15 | $18.52 | $19.98 | $19.98 | 233,918 |
2022-07-13 | $18.18 | $19.58 | $18.10 | $19.25 | $19.25 | 274,897 |
2022-07-12 | $19.38 | $19.54 | $18.78 | $19.00 | $19.00 | 78,656 |
2022-07-11 | $19.56 | $19.60 | $18.86 | $19.03 | $19.03 | 152,494 |
2022-07-08 | $19.42 | $20.42 | $19.27 | $20.20 | $20.20 | 230,657 |
2022-07-07 | $19.24 | $20.19 | $19.21 | $20.04 | $20.04 | 227,522 |
2022-07-06 | $18.22 | $18.80 | $17.84 | $18.42 | $18.42 | 958,642 |
2022-07-05 | $16.91 | $18.11 | $16.68 | $18.11 | $18.11 | 609,369 |
2022-07-01 | $18.36 | $18.60 | $17.27 | $17.65 | $17.65 | 632,629 |
2022-06-30 | $18.97 | $19.75 | $18.37 | $18.98 | $18.98 | 161,688 |
2022-06-29 | $19.84 | $19.87 | $18.92 | $19.43 | $19.43 | 208,549 |
2022-06-28 | $21.78 | $22.24 | $20.34 | $20.35 | $20.35 | 129,260 |
2022-06-27 | $22.04 | $22.15 | $21.18 | $21.54 | $21.54 | 105,897 |
2022-06-24 | $20.58 | $21.67 | $20.51 | $21.62 | $21.62 | 184,204 |
2022-06-23 | $20.50 | $20.53 | $19.30 | $19.92 | $19.92 | 144,777 |
2022-06-22 | $19.98 | $20.81 | $19.90 | $20.17 | $20.17 | 132,852 |
2022-06-21 | $20.37 | $21.28 | $20.37 | $20.64 | $20.64 | 180,618 |
2022-06-17 | $19.43 | $19.75 | $18.61 | $19.50 | $19.50 | 127,501 |
2022-06-16 | $20.52 | $20.52 | $18.75 | $19.16 | $19.16 | 399,012 |
2022-06-15 | $21.53 | $22.57 | $20.78 | $21.85 | $21.85 | 205,415 |
2022-06-14 | $21.05 | $21.35 | $20.47 | $20.96 | $20.96 | 153,200 |
2022-06-13 | $21.78 | $22.23 | $20.57 | $20.75 | $20.75 | 368,746 |
2022-06-10 | $24.56 | $24.95 | $23.34 | $23.45 | $23.45 | 205,218 |
2022-06-09 | $26.44 | $27.40 | $25.43 | $25.44 | $25.44 | 152,170 |
2022-06-08 | $27.84 | $28.15 | $26.60 | $26.87 | $26.87 | 166,035 |
2022-06-07 | $27.01 | $28.32 | $26.55 | $28.20 | $28.20 | 134,955 |
2022-06-06 | $28.80 | $29.00 | $27.34 | $27.68 | $27.68 | 109,926 |
2022-06-03 | $28.37 | $28.76 | $27.41 | $27.76 | $27.76 | 189,901 |
2022-06-02 | $27.35 | $29.65 | $27.21 | $29.63 | $29.63 | 202,577 |
2022-06-01 | $28.63 | $29.02 | $26.77 | $27.43 | $27.43 | 157,771 |
2022-05-31 | $28.56 | $28.95 | $27.44 | $28.30 | $28.30 | 196,964 |
2022-05-27 | $27.03 | $28.71 | $27.03 | $28.60 | $28.60 | 228,946 |
2022-05-26 | $23.69 | $26.68 | $23.49 | $26.36 | $26.36 | 346,547 |
2022-05-25 | $22.90 | $24.76 | $22.90 | $24.37 | $24.37 | 146,714 |
2022-05-24 | $23.75 | $23.85 | $22.58 | $23.22 | $23.22 | 151,802 |
2022-05-23 | $23.83 | $24.55 | $23.43 | $24.49 | $24.49 | 163,769 |
2022-05-20 | $25.40 | $25.40 | $22.03 | $24.29 | $24.29 | 312,082 |
2022-05-19 | $24.69 | $25.97 | $24.20 | $24.71 | $24.71 | 260,023 |
2022-05-18 | $26.90 | $27.76 | $24.72 | $24.94 | $24.94 | 192,899 |
2022-05-17 | $26.78 | $28.02 | $26.54 | $27.90 | $27.90 | 266,215 |
2022-05-16 | $25.68 | $26.27 | $25.18 | $25.32 | $25.32 | 188,767 |
2022-05-13 | $24.54 | $26.54 | $24.25 | $26.17 | $26.17 | 383,848 |
2022-05-12 | $23.01 | $24.20 | $22.30 | $23.58 | $23.58 | 485,184 |
2022-05-11 | $24.81 | $25.96 | $23.50 | $23.59 | $23.59 | 227,703 |
2022-05-10 | $25.61 | $26.26 | $24.28 | $25.35 | $25.35 | 359,914 |
2022-05-09 | $26.02 | $26.50 | $23.87 | $24.19 | $24.19 | 545,226 |
2022-05-06 | $27.13 | $28.52 | $26.14 | $27.17 | $27.17 | 207,422 |
2022-05-05 | $29.64 | $29.70 | $26.76 | $27.64 | $27.64 | 266,088 |
2022-05-04 | $28.98 | $30.82 | $27.13 | $30.72 | $30.72 | 287,063 |
2022-05-03 | $27.90 | $28.93 | $27.48 | $28.44 | $28.44 | 403,270 |
2022-05-02 | $26.19 | $28.15 | $25.93 | $28.10 | $28.10 | 246,799 |
2022-04-29 | $27.97 | $29.10 | $25.98 | $26.06 | $26.06 | 186,210 |
2022-04-28 | $27.00 | $29.42 | $26.35 | $28.87 | $28.87 | 281,792 |
2022-04-27 | $25.59 | $27.16 | $25.52 | $25.94 | $25.94 | 308,116 |
2022-04-26 | $28.11 | $28.20 | $26.18 | $26.18 | $26.18 | 251,503 |
2022-04-25 | $27.44 | $28.80 | $27.20 | $28.75 | $28.75 | 266,130 |
2022-04-22 | $29.15 | $29.54 | $27.72 | $27.77 | $27.77 | 280,669 |
2022-04-21 | $31.91 | $32.84 | $28.85 | $29.13 | $29.13 | 292,511 |
2022-04-20 | $32.68 | $33.31 | $30.99 | $31.24 | $31.24 | 333,410 |
2022-04-19 | $30.44 | $32.05 | $29.96 | $31.93 | $31.93 | 215,900 |
2022-04-18 | $29.27 | $31.20 | $29.27 | $30.64 | $30.64 | 182,316 |
2022-04-14 | $31.83 | $31.93 | $29.45 | $29.50 | $29.50 | 225,431 |
2022-04-13 | $30.43 | $31.81 | $30.10 | $31.46 | $31.46 | 279,188 |
2022-04-12 | $31.67 | $32.15 | $29.78 | $30.10 | $30.10 | 411,372 |
2022-04-11 | $31.00 | $31.35 | $30.38 | $30.45 | $30.45 | 356,414 |
2022-04-08 | $33.55 | $33.55 | $32.11 | $32.18 | $32.18 | 252,169 |
2022-04-07 | $34.04 | $34.81 | $32.64 | $34.13 | $34.13 | 210,713 |
2022-04-06 | $34.66 | $35.34 | $33.36 | $34.12 | $34.12 | 339,372 |
2022-04-05 | $39.33 | $39.34 | $36.13 | $36.31 | $36.31 | 328,767 |
2022-04-04 | $38.52 | $39.96 | $38.30 | $39.85 | $39.85 | 181,191 |
2022-04-01 | $40.25 | $40.30 | $37.13 | $38.32 | $38.32 | 295,379 |
2022-03-31 | $41.52 | $42.13 | $39.80 | $39.96 | $39.96 | 215,584 |
2022-03-30 | $43.75 | $44.00 | $41.15 | $41.53 | $41.53 | 186,388 |
2022-03-29 | $43.90 | $44.49 | $42.50 | $44.30 | $44.30 | 412,605 |
2022-03-28 | $41.58 | $42.63 | $40.28 | $42.61 | $42.61 | 410,602 |
2022-03-25 | $42.07 | $42.58 | $40.61 | $41.92 | $41.92 | 330,804 |
2022-03-24 | $38.62 | $42.32 | $38.31 | $42.30 | $42.30 | 439,546 |
2022-03-23 | $38.96 | $40.04 | $37.68 | $37.71 | $37.71 | 437,546 |
2022-03-22 | $39.19 | $40.70 | $39.05 | $39.64 | $39.64 | 274,585 |
2022-03-21 | $39.09 | $40.03 | $37.78 | $39.31 | $39.31 | 283,005 |
2022-03-18 | $36.73 | $39.46 | $36.43 | $39.18 | $39.18 | 227,679 |
2022-03-17 | $35.99 | $37.07 | $35.25 | $37.05 | $37.05 | 255,941 |
2022-03-16 | $34.27 | $36.63 | $33.59 | $36.61 | $36.61 | 546,712 |
2022-03-15 | $30.72 | $33.34 | $30.41 | $33.18 | $33.18 | 213,141 |
2022-03-14 | $32.03 | $32.48 | $29.83 | $30.22 | $30.22 | 287,598 |
2022-03-11 | $34.69 | $34.84 | $32.22 | $32.34 | $32.34 | 129,282 |
2022-03-10 | $33.92 | $34.01 | $32.21 | $33.76 | $33.76 | 160,517 |
2022-03-09 | $34.33 | $35.62 | $33.75 | $35.14 | $35.14 | 194,900 |
2022-03-08 | $31.35 | $34.65 | $30.45 | $32.34 | $32.34 | 309,220 |
2022-03-07 | $35.26 | $35.44 | $31.33 | $31.40 | $31.40 | 445,219 |
2022-03-04 | $36.00 | $36.56 | $34.03 | $34.99 | $34.99 | 253,032 |
2022-03-03 | $38.61 | $38.66 | $36.08 | $36.58 | $36.58 | 212,024 |
2022-03-02 | $36.60 | $38.61 | $36.25 | $38.18 | $38.18 | 194,677 |
2022-03-01 | $38.37 | $38.66 | $35.10 | $35.83 | $35.83 | 224,991 |
2022-02-28 | $37.78 | $39.23 | $37.08 | $38.57 | $38.57 | 161,099 |
2022-02-25 | $37.43 | $38.62 | $36.29 | $38.53 | $38.53 | 260,435 |
2022-02-24 | $31.60 | $37.37 | $31.37 | $37.26 | $37.26 | 388,633 |
2022-02-23 | $37.00 | $37.79 | $33.99 | $34.15 | $34.15 | 258,194 |
2022-02-22 | $35.88 | $37.90 | $35.11 | $36.15 | $36.15 | 397,598 |
2022-02-18 | $38.09 | $38.21 | $35.48 | $36.70 | $36.70 | 214,590 |
2022-02-17 | $40.24 | $40.36 | $37.86 | $37.98 | $37.98 | 186,308 |
2022-02-16 | $40.69 | $41.83 | $39.68 | $41.65 | $41.65 | 162,389 |
2022-02-15 | $38.75 | $41.80 | $38.75 | $41.69 | $41.69 | 185,804 |
2022-02-14 | $37.26 | $38.45 | $36.12 | $37.23 | $37.23 | 130,977 |
2022-02-11 | $41.60 | $42.17 | $36.39 | $36.90 | $36.90 | 231,409 |
2022-02-10 | $42.06 | $44.80 | $41.00 | $41.44 | $41.44 | 198,404 |
2022-02-09 | $42.37 | $44.38 | $41.48 | $44.30 | $44.30 | 231,541 |
2022-02-08 | $38.73 | $41.27 | $38.50 | $41.05 | $41.05 | 145,304 |
2022-02-07 | $39.37 | $40.41 | $38.95 | $39.29 | $39.29 | 189,822 |
2022-02-04 | $38.38 | $39.88 | $37.36 | $39.17 | $39.17 | 377,180 |
2022-02-03 | $40.38 | $41.46 | $38.38 | $38.69 | $38.69 | 186,522 |
2022-02-02 | $42.33 | $42.72 | $40.63 | $42.44 | $42.44 | 249,721 |
2022-02-01 | $40.39 | $40.53 | $38.21 | $40.25 | $40.25 | 278,231 |
2022-01-31 | $36.03 | $39.58 | $35.66 | $39.52 | $39.52 | 222,916 |
2022-01-28 | $33.87 | $35.63 | $31.96 | $35.63 | $35.63 | 370,624 |
2022-01-27 | $38.10 | $38.21 | $33.74 | $33.99 | $33.99 | 194,027 |
2022-01-26 | $38.04 | $40.31 | $36.00 | $37.08 | $37.08 | 315,363 |
2022-01-25 | $36.66 | $37.66 | $35.33 | $35.92 | $35.92 | 146,804 |
2022-01-24 | $36.06 | $38.64 | $33.25 | $38.63 | $38.63 | 1,360,635 |
2022-01-21 | $38.64 | $41.17 | $37.77 | $37.88 | $37.88 | 343,928 |
2022-01-20 | $42.90 | $43.58 | $39.30 | $39.43 | $39.43 | 1,498,886 |
2022-01-19 | $45.71 | $46.35 | $42.29 | $42.34 | $42.34 | 303,763 |
2022-01-18 | $47.50 | $47.61 | $44.87 | $45.16 | $45.16 | 255,964 |
2022-01-14 | $46.49 | $49.33 | $46.47 | $49.26 | $49.26 | 115,832 |
2022-01-13 | $51.67 | $52.00 | $46.95 | $47.31 | $47.31 | 204,290 |
2022-01-12 | $50.54 | $51.40 | $49.28 | $50.24 | $50.24 | 165,051 |
2022-01-11 | $47.68 | $49.80 | $46.84 | $49.63 | $49.63 | 177,829 |
2022-01-10 | $46.07 | $48.10 | $44.33 | $48.04 | $48.04 | 307,266 |
2022-01-07 | $50.45 | $50.83 | $47.30 | $47.54 | $47.54 | 220,035 |
2022-01-06 | $49.98 | $51.09 | $48.59 | $50.60 | $50.60 | 107,315 |
2022-01-05 | $53.02 | $53.83 | $49.70 | $49.81 | $49.81 | 142,926 |
2022-01-04 | $55.17 | $55.65 | $51.18 | $53.73 | $53.73 | 214,042 |
2022-01-03 | $53.47 | $55.25 | $53.47 | $54.88 | $54.88 | 159,596 |
2021-12-31 | $53.29 | $54.16 | $52.77 | $52.82 | $52.82 | 59,032 |
2021-12-30 | $54.52 | $55.00 | $52.97 | $53.13 | $53.13 | 127,286 |
2021-12-29 | $54.74 | $55.35 | $53.60 | $54.52 | $54.52 | 75,771 |
2021-12-28 | $56.67 | $56.67 | $54.12 | $54.62 | $54.62 | 128,731 |
2021-12-27 | $53.20 | $56.14 | $53.20 | $56.13 | $56.13 | 130,449 |
2021-12-23 | $52.14 | $53.66 | $52.14 | $52.83 | $52.83 | 135,602 |
2021-12-22 | $50.44 | $51.76 | $49.67 | $51.70 | $51.70 | 126,585 |
2021-12-21 | $49.26 | $50.98 | $47.70 | $50.88 | $50.88 | 167,367 |
2021-12-20 | $46.44 | $48.00 | $46.14 | $47.31 | $47.31 | 171,305 |
2021-12-17 | $47.52 | $49.93 | $47.36 | $47.97 | $47.97 | 113,041 |
2021-12-16 | $54.60 | $54.74 | $48.00 | $48.64 | $48.64 | 316,548 |
2021-12-15 | $49.55 | $53.77 | $48.33 | $53.66 | $53.66 | 356,793 |
2021-12-14 | $48.31 | $49.83 | $47.65 | $49.25 | $49.25 | 129,603 |
2021-12-13 | $53.67 | $53.67 | $49.53 | $49.65 | $49.65 | 148,743 |
2021-12-10 | $54.32 | $54.93 | $52.04 | $53.09 | $53.09 | 110,073 |
2021-12-09 | $54.98 | $56.02 | $52.33 | $52.42 | $52.42 | 146,292 |
2021-12-08 | $55.82 | $55.82 | $54.50 | $55.38 | $55.38 | 162,632 |
2021-12-07 | $53.38 | $56.41 | $53.38 | $56.22 | $56.22 | 170,518 |
2021-12-06 | $50.60 | $51.05 | $46.85 | $50.70 | $50.70 | 228,626 |
2021-12-03 | $53.81 | $54.43 | $49.86 | $51.17 | $51.17 | 164,687 |
2021-12-02 | $51.31 | $53.42 | $50.68 | $52.53 | $52.53 | 136,966 |
2021-12-01 | $55.64 | $56.88 | $52.07 | $52.16 | $52.16 | 410,177 |
2021-11-30 | $55.64 | $56.36 | $52.78 | $54.08 | $54.08 | 203,093 |
2021-11-29 | $53.61 | $56.27 | $52.99 | $56.20 | $56.20 | 257,900 |
2021-11-26 | $52.84 | $54.00 | $50.94 | $51.63 | $51.63 | 132,469 |
2021-11-24 | $52.32 | $54.82 | $51.24 | $54.76 | $54.76 | 183,922 |
2021-11-23 | $53.04 | $54.25 | $51.06 | $53.03 | $53.03 | 194,025 |
2021-11-22 | $56.41 | $58.41 | $53.40 | $53.48 | $53.48 | 391,082 |
2021-11-19 | $54.70 | $56.14 | $54.17 | $55.54 | $55.54 | 136,097 |
2021-11-18 | $54.92 | $55.40 | $53.36 | $54.33 | $54.33 | 253,741 |
2021-11-17 | $52.64 | $52.71 | $50.82 | $51.29 | $51.29 | 119,267 |
2021-11-16 | $50.33 | $52.62 | $50.33 | $52.52 | $52.52 | 246,732 |
2021-11-15 | $51.97 | $51.97 | $49.58 | $50.93 | $50.93 | 145,330 |
2021-11-12 | $50.75 | $51.78 | $50.00 | $51.25 | $51.25 | 131,823 |
2021-11-11 | $49.83 | $50.72 | $49.28 | $50.49 | $50.49 | 200,142 |
2021-11-10 | $49.39 | $51.07 | $47.75 | $48.27 | $48.27 | 599,727 |
2021-11-09 | $53.38 | $53.44 | $50.19 | $51.49 | $51.49 | 211,796 |
2021-11-08 | $50.50 | $52.15 | $50.13 | $51.60 | $51.60 | 253,986 |
2021-11-05 | $49.56 | $51.39 | $48.94 | $49.64 | $49.64 | 228,022 |
2021-11-04 | $45.30 | $50.02 | $45.30 | $48.77 | $48.77 | 253,971 |
2021-11-03 | $43.19 | $44.15 | $42.92 | $44.07 | $44.07 | 288,407 |
2021-11-02 | $42.07 | $43.26 | $42.07 | $43.15 | $43.15 | 73,529 |
2021-11-01 | $41.00 | $42.03 | $40.63 | $42.00 | $42.00 | 111,740 |
2021-10-29 | $39.63 | $40.90 | $39.63 | $40.69 | $40.69 | 277,848 |
2021-10-28 | $39.35 | $40.05 | $39.35 | $40.02 | $40.02 | 78,886 |
2021-10-27 | $38.70 | $39.50 | $38.57 | $38.59 | $38.59 | 41,009 |
2021-10-26 | $39.13 | $40.16 | $38.81 | $39.20 | $39.20 | 132,097 |
2021-10-25 | $38.00 | $38.72 | $37.77 | $38.26 | $38.26 | 150,996 |
2021-10-22 | $38.28 | $38.74 | $37.36 | $37.50 | $37.50 | 559,996 |
2021-10-21 | $37.13 | $38.57 | $37.13 | $38.51 | $38.51 | 104,466 |
2021-10-20 | $37.49 | $37.85 | $37.27 | $37.52 | $37.52 | 47,124 |
2021-10-19 | $37.06 | $37.75 | $36.72 | $37.68 | $37.68 | 159,750 |
2021-10-18 | $35.83 | $36.98 | $35.47 | $36.93 | $36.93 | 75,723 |
2021-10-15 | $36.19 | $36.41 | $35.83 | $36.18 | $36.18 | 81,459 |
2021-10-14 | $34.85 | $35.78 | $34.64 | $35.76 | $35.76 | 228,943 |
2021-10-13 | $33.76 | $33.92 | $33.36 | $33.69 | $33.69 | 44,974 |
2021-10-12 | $34.33 | $34.35 | $32.94 | $33.24 | $33.24 | 70,190 |
2021-10-11 | $34.04 | $35.06 | $33.90 | $33.94 | $33.94 | 94,587 |
2021-10-08 | $35.19 | $35.19 | $34.22 | $34.31 | $34.31 | 107,833 |
2021-10-07 | $34.92 | $35.85 | $34.84 | $34.89 | $34.89 | 78,203 |
2021-10-06 | $32.95 | $34.17 | $32.82 | $34.12 | $34.12 | 180,304 |
2021-10-05 | $32.83 | $34.17 | $32.83 | $33.72 | $33.72 | 1,038,622 |
2021-10-04 | $34.08 | $34.16 | $32.25 | $32.55 | $32.55 | 194,257 |
2021-10-01 | $34.60 | $34.64 | $33.18 | $34.42 | $34.42 | 133,143 |
2021-09-30 | $34.86 | $35.27 | $34.21 | $34.21 | $34.21 | 110,158 |
2021-09-29 | $35.44 | $35.46 | $34.02 | $34.16 | $34.16 | 82,788 |
2021-09-28 | $36.61 | $37.08 | $35.13 | $35.16 | $35.16 | 128,663 |
2021-09-27 | $37.52 | $38.23 | $36.77 | $38.03 | $38.03 | 272,119 |
2021-09-24 | $37.73 | $38.39 | $37.57 | $38.24 | $38.24 | 144,822 |
2021-09-23 | $37.82 | $38.70 | $37.45 | $38.50 | $38.50 | 679,745 |
2021-09-22 | $36.19 | $37.50 | $36.02 | $37.31 | $37.31 | 98,617 |
2021-09-21 | $36.11 | $36.18 | $35.04 | $35.75 | $35.75 | 76,995 |
2021-09-20 | $35.90 | $36.15 | $34.42 | $35.53 | $35.53 | 159,658 |
2021-09-17 | $38.52 | $38.52 | $37.25 | $37.52 | $37.52 | 82,024 |
2021-09-16 | $38.14 | $38.77 | $37.58 | $38.59 | $38.59 | 118,640 |
2021-09-15 | $38.01 | $38.53 | $37.46 | $38.48 | $38.48 | 91,579 |
2021-09-14 | $38.28 | $38.60 | $37.80 | $38.01 | $38.01 | 104,644 |
2021-09-13 | $38.40 | $38.54 | $37.14 | $38.10 | $38.10 | 367,704 |
2021-09-10 | $37.62 | $38.69 | $37.60 | $37.67 | $37.67 | 187,601 |
2021-09-09 | $36.93 | $37.45 | $36.91 | $37.05 | $37.05 | 82,851 |
2021-09-08 | $37.60 | $37.60 | $36.19 | $36.90 | $36.90 | 107,995 |
2021-09-07 | $38.19 | $38.19 | $37.43 | $37.82 | $37.82 | 83,232 |
2021-09-03 | $37.72 | $38.46 | $37.72 | $38.25 | $38.25 | 98,847 |
2021-09-02 | $37.89 | $38.00 | $37.40 | $37.66 | $37.66 | 41,694 |
2021-09-01 | $38.34 | $38.38 | $37.58 | $37.58 | $37.58 | 110,024 |
2021-08-31 | $38.72 | $38.72 | $37.35 | $38.00 | $38.00 | 76,059 |
2021-08-30 | $38.90 | $39.45 | $38.39 | $38.59 | $38.59 | 80,471 |
2021-08-27 | $37.11 | $38.54 | $37.11 | $38.39 | $38.39 | 92,374 |
2021-08-26 | $37.10 | $37.27 | $36.31 | $36.85 | $36.85 | 94,459 |
2021-08-25 | $36.60 | $37.52 | $36.60 | $37.08 | $37.08 | 67,624 |
2021-08-24 | $36.62 | $36.83 | $36.25 | $36.45 | $36.45 | 136,981 |
2021-08-23 | $34.93 | $36.64 | $34.93 | $36.56 | $36.56 | 171,997 |
2021-08-20 | $33.77 | $34.39 | $33.41 | $34.36 | $34.36 | 102,899 |
2021-08-19 | $32.50 | $34.12 | $31.90 | $33.50 | $33.50 | 123,389 |
2021-08-18 | $33.70 | $33.93 | $32.63 | $32.71 | $32.71 | 65,412 |
2021-08-17 | $34.52 | $34.52 | $33.18 | $33.72 | $33.72 | 146,470 |
2021-08-16 | $35.09 | $35.33 | $34.34 | $35.07 | $35.07 | 90,692 |
2021-08-13 | $34.88 | $35.41 | $34.77 | $35.39 | $35.39 | 121,051 |
2021-08-12 | $35.45 | $35.45 | $34.29 | $34.89 | $34.89 | 231,960 |
2021-08-11 | $36.18 | $36.25 | $34.70 | $35.56 | $35.56 | 252,458 |
2021-08-10 | $37.02 | $37.02 | $35.40 | $35.83 | $35.83 | 74,823 |
2021-08-09 | $37.36 | $37.39 | $36.52 | $36.80 | $36.80 | 97,643 |
2021-08-06 | $37.05 | $37.55 | $36.88 | $37.12 | $37.12 | 83,581 |
2021-08-05 | $37.90 | $37.90 | $37.06 | $37.44 | $37.44 | 68,761 |
2021-08-04 | $36.81 | $37.74 | $36.70 | $37.53 | $37.53 | 142,376 |
2021-08-03 | $36.20 | $36.78 | $35.40 | $36.54 | $36.54 | 137,182 |
2021-08-02 | $36.13 | $36.95 | $35.88 | $36.05 | $36.05 | 164,484 |
2021-07-30 | $34.62 | $35.78 | $34.61 | $35.59 | $35.59 | 123,254 |
2021-07-29 | $34.08 | $35.40 | $34.00 | $35.23 | $35.23 | 116,268 |
2021-07-28 | $33.00 | $34.24 | $32.85 | $33.97 | $33.97 | 135,119 |
2021-07-27 | $33.67 | $33.67 | $31.46 | $32.85 | $32.85 | 98,439 |
2021-07-26 | $33.62 | $34.22 | $33.61 | $33.99 | $33.99 | 101,521 |
2021-07-23 | $34.05 | $34.11 | $33.25 | $34.07 | $34.07 | 107,682 |
2021-07-22 | $34.07 | $34.34 | $33.49 | $33.95 | $33.95 | 98,182 |
2021-07-21 | $32.56 | $34.39 | $32.56 | $34.35 | $34.35 | 109,843 |
2021-07-20 | $31.91 | $32.75 | $30.98 | $32.30 | $32.30 | 85,749 |
2021-07-19 | $30.50 | $31.82 | $30.26 | $31.62 | $31.62 | 138,817 |
2021-07-16 | $33.24 | $33.38 | $31.21 | $31.32 | $31.32 | 118,886 |
2021-07-15 | $34.42 | $34.42 | $32.54 | $32.93 | $32.93 | 181,310 |
2021-07-14 | $35.64 | $36.11 | $34.49 | $34.56 | $34.56 | 106,751 |
2021-07-13 | $35.42 | $35.55 | $34.90 | $35.11 | $35.11 | 88,290 |
2021-07-12 | $35.04 | $35.63 | $34.85 | $35.61 | $35.61 | 100,603 |
2021-07-09 | $33.89 | $34.78 | $33.44 | $34.69 | $34.69 | 56,527 |
2021-07-08 | $33.14 | $34.06 | $32.85 | $33.69 | $33.69 | 266,264 |
2021-07-07 | $36.22 | $36.39 | $34.49 | $34.66 | $34.66 | 475,986 |
2021-07-06 | $36.25 | $36.37 | $34.90 | $35.75 | $35.75 | 104,716 |
2021-07-02 | $36.00 | $36.00 | $35.33 | $35.87 | $35.87 | 91,795 |
2021-07-01 | $36.03 | $36.06 | $35.07 | $35.27 | $35.27 | 90,916 |
2021-06-30 | $36.02 | $36.23 | $35.65 | $36.13 | $36.13 | 116,194 |
2021-06-29 | $35.43 | $36.03 | $35.05 | $36.00 | $36.00 | 158,621 |
2021-06-28 | $34.00 | $35.75 | $34.00 | $35.54 | $35.54 | 289,300 |
2021-06-25 | $34.08 | $34.20 | $33.44 | $33.59 | $33.59 | 60,232 |
2021-06-24 | $33.33 | $34.05 | $33.33 | $33.89 | $33.89 | 89,772 |
2021-06-23 | $32.66 | $33.15 | $32.66 | $32.85 | $32.85 | 69,259 |
2021-06-22 | $32.15 | $32.70 | $31.91 | $32.58 | $32.58 | 60,609 |
2021-06-21 | $31.90 | $32.12 | $31.26 | $32.12 | $32.12 | 89,707 |
2021-06-18 | $32.94 | $33.12 | $31.69 | $31.91 | $31.91 | 131,107 |
2021-06-17 | $32.05 | $33.70 | $32.05 | $33.24 | $33.24 | 151,931 |
2021-06-16 | $32.79 | $33.01 | $31.64 | $32.20 | $32.20 | 155,939 |
2021-06-15 | $33.07 | $33.31 | $32.47 | $32.58 | $32.58 | 94,052 |
2021-06-14 | $32.52 | $33.10 | $32.10 | $33.09 | $33.09 | 76,291 |
2021-06-11 | $32.12 | $32.43 | $31.91 | $32.38 | $32.38 | 36,212 |
2021-06-10 | $31.41 | $32.15 | $31.11 | $31.95 | $31.95 | 138,679 |
2021-06-09 | $32.00 | $32.00 | $31.28 | $31.30 | $31.30 | 167,404 |
2021-06-08 | $32.42 | $32.52 | $31.20 | $31.61 | $31.61 | 115,762 |
2021-06-07 | $32.31 | $32.34 | $31.50 | $32.06 | $32.06 | 126,492 |
2021-06-04 | $31.50 | $32.62 | $31.50 | $32.41 | $32.41 | 127,780 |
2021-06-03 | $31.12 | $31.56 | $30.58 | $30.92 | $30.92 | 86,596 |
2021-06-02 | $31.18 | $32.07 | $31.04 | $31.84 | $31.84 | 98,121 |
2021-06-01 | $31.81 | $32.21 | $30.82 | $31.18 | $31.18 | 186,813 |
2021-05-28 | $30.79 | $31.61 | $30.73 | $31.37 | $31.37 | 172,989 |
2021-05-27 | $30.32 | $30.91 | $30.19 | $30.59 | $30.59 | 65,399 |
2021-05-26 | $30.32 | $30.63 | $29.91 | $30.33 | $30.33 | 61,561 |
2021-05-25 | $30.44 | $30.60 | $29.84 | $30.20 | $30.20 | 106,261 |
2021-05-24 | $116.85 | $121.61 | $116.76 | $120.24 | $30.06 | 159,492 |
2021-05-21 | $116.85 | $117.34 | $114.00 | $114.79 | $28.70 | 113,712 |
2021-05-20 | $110.39 | $115.68 | $110.39 | $114.83 | $28.71 | 496,920 |
2021-05-19 | $100.96 | $108.50 | $100.01 | $108.45 | $27.11 | 170,808 |
2021-05-18 | $108.05 | $108.86 | $104.73 | $105.04 | $26.26 | 76,784 |
2021-05-17 | $106.30 | $106.67 | $103.27 | $106.67 | $26.67 | 96,424 |
2021-05-14 | $104.50 | $109.61 | $102.77 | $108.21 | $27.05 | 152,552 |
2021-05-13 | $103.22 | $104.94 | $99.84 | $101.75 | $25.44 | 141,564 |
2021-05-12 | $104.70 | $105.37 | $99.25 | $99.87 | $24.97 | 194,456 |
2021-05-11 | $102.85 | $108.99 | $101.00 | $108.76 | $27.19 | 724,420 |
2021-05-10 | $117.18 | $117.18 | $108.12 | $108.34 | $27.09 | 194,260 |
2021-05-07 | $118.60 | $120.09 | $117.17 | $118.67 | $29.67 | 218,568 |
2021-05-06 | $112.92 | $115.37 | $110.81 | $114.94 | $28.74 | 91,884 |
2021-05-05 | $114.91 | $116.56 | $113.00 | $113.70 | $28.43 | 56,272 |
2021-05-04 | $114.20 | $114.20 | $108.20 | $112.25 | $28.06 | 330,288 |
2021-05-03 | $120.41 | $120.97 | $115.52 | $116.32 | $29.08 | 309,568 |
2021-04-30 | $121.96 | $123.23 | $118.58 | $119.07 | $29.77 | 216,444 |
2021-04-29 | $126.16 | $126.30 | $122.56 | $125.51 | $31.38 | 102,480 |
2021-04-28 | $126.77 | $126.77 | $123.01 | $123.71 | $30.93 | 131,020 |
2021-04-27 | $130.52 | $130.90 | $127.40 | $127.74 | $31.94 | 88,008 |
2021-04-26 | $125.25 | $129.57 | $124.82 | $129.21 | $32.30 | 109,376 |
2021-04-23 | $121.22 | $126.11 | $121.22 | $125.20 | $31.30 | 302,368 |
2021-04-22 | $126.87 | $127.49 | $120.29 | $121.27 | $30.32 | 167,452 |
2021-04-21 | $121.11 | $127.36 | $121.11 | $127.25 | $31.81 | 132,512 |
2021-04-20 | $124.83 | $125.35 | $120.36 | $121.65 | $30.41 | 173,012 |
2021-04-19 | $130.41 | $130.59 | $122.89 | $125.01 | $31.25 | 292,528 |
2021-04-16 | $134.01 | $134.20 | $131.75 | $132.06 | $33.02 | 156,060 |
2021-04-15 | $131.08 | $134.11 | $130.29 | $133.63 | $33.41 | 182,476 |
2021-04-14 | $131.42 | $132.25 | $127.13 | $128.03 | $32.01 | 130,524 |
2021-04-13 | $132.76 | $133.18 | $129.52 | $131.98 | $33.00 | 112,080 |
2021-04-12 | $132.22 | $132.22 | $128.88 | $131.38 | $32.85 | 113,192 |
2021-04-09 | $131.81 | $133.37 | $130.48 | $133.33 | $33.33 | 90,612 |
2021-04-08 | $133.60 | $133.75 | $131.30 | $132.91 | $33.23 | 191,192 |
2021-04-07 | $130.13 | $131.74 | $128.23 | $130.51 | $32.63 | 138,196 |
2021-04-06 | $131.90 | $133.09 | $127.70 | $129.60 | $32.40 | 137,412 |
2021-04-05 | $131.58 | $133.27 | $128.95 | $132.52 | $33.13 | 275,172 |
2021-04-01 | $124.77 | $127.68 | $124.01 | $127.66 | $31.92 | 302,280 |
2021-03-31 | $116.61 | $121.29 | $116.00 | $119.87 | $29.97 | 556,936 |
2021-03-30 | $112.75 | $114.53 | $111.41 | $113.62 | $28.41 | 122,060 |
2021-03-29 | $117.00 | $117.12 | $112.61 | $115.05 | $28.76 | 112,792 |
2021-03-26 | $108.08 | $118.19 | $107.33 | $118.19 | $29.55 | 283,876 |
2021-03-25 | $105.16 | $109.26 | $102.86 | $108.60 | $27.15 | 450,144 |
2021-03-24 | $116.75 | $116.78 | $108.34 | $108.54 | $27.14 | 756,940 |
2021-03-23 | $119.55 | $119.55 | $111.30 | $112.12 | $28.03 | 199,316 |
2021-03-22 | $115.68 | $120.56 | $115.16 | $117.86 | $29.47 | 264,116 |
2021-03-19 | $111.51 | $114.90 | $108.49 | $113.24 | $28.31 | 180,096 |
2021-03-18 | $117.06 | $117.23 | $110.17 | $110.51 | $27.63 | 139,844 |
2021-03-17 | $115.00 | $122.11 | $112.91 | $120.15 | $30.04 | 195,136 |
2021-03-16 | $116.94 | $121.16 | $116.32 | $117.82 | $29.46 | 231,524 |
2021-03-15 | $111.52 | $115.06 | $110.00 | $114.78 | $28.70 | 172,328 |
2021-03-12 | $108.75 | $110.39 | $107.00 | $110.11 | $27.53 | 135,288 |
2021-03-11 | $109.46 | $113.07 | $108.83 | $112.17 | $28.04 | 228,792 |
2021-03-10 | $110.71 | $111.48 | $104.50 | $104.50 | $26.13 | 127,832 |
2021-03-09 | $101.34 | $108.62 | $101.34 | $107.31 | $26.83 | 239,644 |
2021-03-08 | $105.99 | $106.87 | $95.49 | $95.69 | $23.92 | 334,108 |
2021-03-05 | $105.00 | $107.00 | $95.97 | $106.39 | $26.60 | 343,048 |
2021-03-04 | $110.00 | $111.74 | $98.46 | $101.32 | $25.33 | 902,012 |
2021-03-03 | $118.50 | $118.55 | $110.69 | $110.83 | $27.71 | 231,464 |
2021-03-02 | $126.40 | $126.40 | $118.48 | $118.62 | $29.66 | 197,036 |
2021-03-01 | $122.94 | $125.86 | $120.68 | $125.86 | $31.47 | 128,588 |
2021-02-26 | $117.18 | $121.02 | $113.41 | $119.01 | $29.75 | 319,004 |
2021-02-25 | $125.91 | $127.27 | $113.01 | $114.20 | $28.55 | 426,708 |
2021-02-24 | $119.26 | $128.71 | $117.12 | $128.71 | $32.18 | 309,200 |
2021-02-23 | $120.00 | $122.47 | $111.10 | $121.03 | $30.26 | 567,260 |
2021-02-22 | $129.37 | $130.53 | $121.87 | $122.47 | $30.62 | 338,712 |
2021-02-19 | $130.49 | $134.27 | $130.49 | $132.53 | $33.13 | 227,776 |
2021-02-18 | $126.77 | $128.11 | $124.20 | $127.36 | $31.84 | 242,448 |
2021-02-17 | $131.65 | $132.16 | $126.39 | $129.89 | $32.47 | 210,852 |
2021-02-16 | $136.00 | $136.25 | $132.90 | $134.59 | $33.65 | 453,364 |
2021-02-12 | $128.73 | $133.50 | $127.67 | $132.60 | $33.15 | 152,424 |
2021-02-11 | $124.49 | $130.00 | $124.30 | $129.95 | $32.49 | 200,864 |
2021-02-10 | $123.49 | $125.06 | $119.29 | $122.38 | $30.60 | 177,664 |
2021-02-09 | $121.62 | $123.06 | $120.96 | $121.13 | $30.28 | 211,248 |
2021-02-08 | $115.40 | $122.19 | $115.40 | $122.19 | $30.55 | 205,268 |
2021-02-05 | $118.16 | $118.16 | $114.45 | $114.60 | $28.65 | 76,088 |
2021-02-04 | $114.21 | $116.53 | $112.67 | $116.53 | $29.13 | 94,988 |
2021-02-03 | $120.39 | $120.65 | $115.02 | $115.10 | $28.78 | 134,368 |
2021-02-02 | $118.61 | $119.53 | $116.00 | $119.30 | $29.83 | 162,016 |
2021-02-01 | $110.84 | $115.79 | $110.00 | $115.04 | $28.76 | 117,220 |
2021-01-29 | $111.34 | $113.16 | $107.00 | $107.65 | $26.91 | 250,676 |
2021-01-28 | $110.33 | $114.18 | $109.34 | $110.75 | $27.69 | 183,884 |
2021-01-27 | $114.32 | $114.77 | $105.44 | $107.38 | $26.85 | 272,856 |
2021-01-26 | $122.47 | $122.47 | $118.30 | $118.53 | $29.63 | 351,796 |
2021-01-25 | $124.53 | $124.53 | $117.35 | $121.90 | $30.48 | 260,840 |
2021-01-22 | $124.82 | $125.46 | $122.01 | $122.13 | $30.53 | 138,556 |
2021-01-21 | $124.54 | $128.05 | $121.54 | $126.93 | $31.73 | 217,492 |
2021-01-20 | $124.24 | $125.08 | $121.37 | $122.14 | $30.54 | 325,344 |
2021-01-19 | $117.81 | $122.02 | $117.81 | $121.86 | $30.47 | 244,976 |
2021-01-15 | $121.37 | $121.37 | $114.62 | $115.06 | $28.77 | 435,544 |
2021-01-14 | $119.76 | $123.10 | $119.76 | $120.90 | $30.23 | 249,216 |
2021-01-13 | $118.42 | $119.02 | $116.39 | $117.53 | $29.38 | 123,900 |
2021-01-12 | $116.35 | $118.58 | $114.33 | $116.53 | $29.13 | 292,504 |
2021-01-11 | $111.04 | $117.37 | $111.04 | $115.15 | $28.79 | 193,128 |
2021-01-08 | $117.74 | $117.74 | $110.62 | $112.81 | $28.20 | 248,792 |
2021-01-07 | $107.61 | $113.49 | $107.61 | $112.93 | $28.23 | 390,428 |
2021-01-06 | $104.10 | $108.87 | $103.97 | $104.92 | $26.23 | 234,388 |
2021-01-05 | $102.26 | $106.36 | $102.23 | $106.35 | $26.59 | 181,012 |
2021-01-04 | $104.45 | $109.00 | $101.10 | $102.17 | $25.54 | 516,196 |
2020-12-31 | $102.44 | $103.78 | $101.29 | $103.43 | $25.86 | 191,760 |
2020-12-30 | $100.13 | $103.00 | $100.13 | $102.46 | $25.62 | 136,896 |
2020-12-29 | $100.28 | $100.30 | $97.15 | $99.49 | $24.87 | 205,632 |
2020-12-28 | $102.06 | $102.17 | $99.40 | $99.59 | $24.90 | 113,864 |
2020-12-24 | $99.22 | $100.32 | $98.99 | $99.87 | $24.97 | 117,884 |
2020-12-23 | $100.67 | $100.93 | $98.79 | $98.79 | $24.70 | 138,872 |
2020-12-22 | $101.09 | $101.09 | $98.93 | $100.50 | $25.12 | 202,408 |
2020-12-21 | $99.52 | $100.92 | $97.19 | $100.80 | $25.19 | 222,628 |
2020-12-18 | $104.00 | $104.00 | $100.70 | $102.19 | $25.54 | 166,108 |
2020-12-17 | $105.00 | $105.00 | $102.55 | $103.73 | $25.93 | 120,016 |
2020-12-16 | $103.98 | $104.20 | $102.00 | $103.48 | $25.86 | 151,600 |
2020-12-15 | $102.94 | $103.80 | $101.86 | $103.52 | $25.87 | 190,468 |
2020-12-14 | $99.37 | $102.03 | $99.37 | $100.83 | $25.20 | 160,804 |
2020-12-11 | $98.51 | $99.13 | $95.73 | $98.19 | $24.54 | 313,992 |
2020-12-10 | $98.41 | $101.40 | $97.98 | $99.86 | $24.96 | 154,936 |
2020-12-09 | $104.96 | $106.20 | $98.73 | $99.93 | $24.98 | 233,088 |
2020-12-08 | $105.10 | $106.41 | $103.80 | $105.54 | $26.38 | 198,524 |
2020-12-07 | $105.88 | $105.88 | $104.00 | $105.10 | $26.27 | 162,192 |
2020-12-04 | $101.11 | $105.21 | $100.72 | $105.21 | $26.30 | 231,640 |
2020-12-03 | $101.34 | $102.00 | $99.85 | $100.15 | $25.03 | 212,436 |
2020-12-02 | $98.93 | $100.99 | $98.28 | $100.10 | $25.02 | 263,556 |
2020-12-01 | $98.16 | $100.08 | $97.39 | $99.07 | $24.76 | 235,144 |
2020-11-30 | $94.00 | $96.90 | $92.23 | $96.90 | $24.22 | 242,436 |
2020-11-27 | $93.26 | $95.23 | $93.26 | $93.77 | $23.44 | 89,728 |
2020-11-25 | $92.30 | $93.41 | $91.40 | $92.05 | $23.01 | 95,268 |
2020-11-24 | $92.04 | $92.22 | $89.27 | $91.99 | $22.99 | 176,280 |
2020-11-23 | $90.14 | $92.06 | $89.13 | $90.94 | $22.73 | 149,420 |
2020-11-20 | $90.41 | $91.35 | $88.89 | $89.01 | $22.25 | 154,740 |
2020-11-19 | $87.52 | $90.46 | $86.38 | $90.42 | $22.60 | 285,524 |
2020-11-18 | $89.37 | $90.55 | $87.89 | $87.89 | $21.97 | 262,372 |
2020-11-17 | $90.04 | $90.04 | $87.79 | $89.10 | $22.27 | 221,588 |
2020-11-16 | $87.80 | $90.38 | $87.30 | $90.37 | $22.59 | 339,816 |
2020-11-13 | $87.00 | $88.25 | $85.36 | $86.46 | $21.61 | 189,668 |
2020-11-12 | $87.51 | $88.16 | $84.50 | $85.42 | $21.35 | 298,704 |
2020-11-11 | $84.62 | $87.53 | $84.15 | $87.31 | $21.82 | 289,440 |
2020-11-10 | $87.55 | $87.55 | $81.06 | $81.64 | $20.40 | 634,464 |
2020-11-09 | $95.44 | $96.00 | $87.40 | $87.46 | $21.86 | 591,880 |
2020-11-06 | $88.33 | $91.53 | $86.66 | $91.03 | $22.75 | 1,171,684 |
2020-11-05 | $85.53 | $88.13 | $85.53 | $88.06 | $22.01 | 196,668 |
2020-11-04 | $78.59 | $81.51 | $77.20 | $80.90 | $20.22 | 238,300 |
2020-11-03 | $73.91 | $76.08 | $73.67 | $75.32 | $18.83 | 91,660 |
2020-11-02 | $73.60 | $74.26 | $71.33 | $72.62 | $18.15 | 255,024 |
2020-10-30 | $72.77 | $73.99 | $70.07 | $72.28 | $18.07 | 284,000 |
2020-10-29 | $71.59 | $76.36 | $71.59 | $74.52 | $18.63 | 459,736 |
2020-10-28 | $73.70 | $74.36 | $71.26 | $71.42 | $17.85 | 255,312 |
2020-10-27 | $78.50 | $78.80 | $76.24 | $76.82 | $19.20 | 139,020 |
2020-10-26 | $79.82 | $80.43 | $75.45 | $77.37 | $19.34 | 512,032 |
2020-10-23 | $81.58 | $81.58 | $79.48 | $81.19 | $20.29 | 90,400 |
2020-10-22 | $82.69 | $83.26 | $80.52 | $82.55 | $20.63 | 78,864 |
2020-10-21 | $84.41 | $84.59 | $82.55 | $82.55 | $20.63 | 89,344 |
2020-10-20 | $85.08 | $85.55 | $83.80 | $84.45 | $21.11 | 103,572 |
2020-10-19 | $86.71 | $87.50 | $83.58 | $84.30 | $21.07 | 145,256 |
2020-10-16 | $87.25 | $87.26 | $85.43 | $85.50 | $21.37 | 77,664 |
2020-10-15 | $84.12 | $86.56 | $83.40 | $86.13 | $21.53 | 185,104 |
2020-10-14 | $88.53 | $88.64 | $85.79 | $86.63 | $21.65 | 93,824 |
2020-10-13 | $87.98 | $88.83 | $86.59 | $87.78 | $21.94 | 166,624 |
2020-10-12 | $86.50 | $88.29 | $85.97 | $87.43 | $21.85 | 219,700 |
2020-10-09 | $84.61 | $85.00 | $83.66 | $84.54 | $21.13 | 153,684 |
2020-10-08 | $83.04 | $83.44 | $82.22 | $83.02 | $20.75 | 117,972 |
2020-10-07 | $81.52 | $82.05 | $80.82 | $81.78 | $20.44 | 115,364 |
2020-10-06 | $79.30 | $82.38 | $78.12 | $78.73 | $19.68 | 176,496 |
2020-10-05 | $75.80 | $79.08 | $75.80 | $79.05 | $19.76 | 108,176 |
2020-10-02 | $75.15 | $77.66 | $74.15 | $74.15 | $18.53 | 229,068 |
2020-10-01 | $78.58 | $79.44 | $77.50 | $79.08 | $19.76 | 181,996 |
2020-09-30 | $75.18 | $77.79 | $75.18 | $76.14 | $19.03 | 115,836 |
2020-09-29 | $74.88 | $76.70 | $74.76 | $75.52 | $18.88 | 135,212 |
2020-09-28 | $73.44 | $74.89 | $71.88 | $74.86 | $18.71 | 201,108 |
2020-09-25 | $68.56 | $71.55 | $67.08 | $71.22 | $17.80 | 148,340 |
2020-09-24 | $66.28 | $70.24 | $66.28 | $68.48 | $17.12 | 153,336 |
2020-09-23 | $70.76 | $71.43 | $66.70 | $67.21 | $16.80 | 711,460 |
2020-09-22 | $70.14 | $70.94 | $67.56 | $70.83 | $17.70 | 93,508 |
2020-09-21 | $65.80 | $69.15 | $65.40 | $69.15 | $17.28 | 230,972 |
2020-09-18 | $71.83 | $71.83 | $66.90 | $68.83 | $17.20 | 242,036 |
2020-09-17 | $67.29 | $71.24 | $67.09 | $70.84 | $17.70 | 228,168 |
2020-09-16 | $73.42 | $73.49 | $71.07 | $71.07 | $17.76 | 114,040 |
2020-09-15 | $72.60 | $73.69 | $72.11 | $72.68 | $18.16 | 139,048 |
2020-09-14 | $70.70 | $71.96 | $69.73 | $70.79 | $17.69 | 385,392 |
2020-09-11 | $69.44 | $70.48 | $66.04 | $67.71 | $16.92 | 267,224 |
2020-09-10 | $71.80 | $72.39 | $67.50 | $68.00 | $16.99 | 196,548 |
2020-09-09 | $69.58 | $71.32 | $67.75 | $70.30 | $17.57 | 181,012 |
2020-09-08 | $66.84 | $70.66 | $65.96 | $65.98 | $16.49 | 306,088 |
2020-09-04 | $72.95 | $75.78 | $67.47 | $72.82 | $18.20 | 474,676 |
2020-09-03 | $82.28 | $82.28 | $73.50 | $74.52 | $18.62 | 419,836 |
2020-09-02 | $82.76 | $85.64 | $81.02 | $84.60 | $21.14 | 235,176 |
2020-09-01 | $77.44 | $80.08 | $77.06 | $79.84 | $19.95 | 131,464 |
2020-08-31 | $76.50 | $78.28 | $75.43 | $76.92 | $19.22 | 108,888 |
2020-08-28 | $73.78 | $76.21 | $73.15 | $76.18 | $19.04 | 118,148 |
2020-08-27 | $74.98 | $74.98 | $72.00 | $72.88 | $18.21 | 114,140 |
2020-08-26 | $74.29 | $74.90 | $73.80 | $74.40 | $18.59 | 129,660 |
2020-08-25 | $72.76 | $74.18 | $72.76 | $74.12 | $18.52 | 85,336 |
2020-08-24 | $73.08 | $73.43 | $71.74 | $72.79 | $18.19 | 180,352 |
2020-08-21 | $70.35 | $71.84 | $69.64 | $71.84 | $17.95 | 113,528 |
2020-08-20 | $69.50 | $70.90 | $69.07 | $70.13 | $17.52 | 147,296 |
2020-08-19 | $71.98 | $71.98 | $70.36 | $70.66 | $17.66 | 97,784 |
2020-08-18 | $72.81 | $73.08 | $71.30 | $71.55 | $17.88 | 95,916 |
2020-08-17 | $71.18 | $72.90 | $71.18 | $72.20 | $18.04 | 97,000 |
2020-08-14 | $70.75 | $71.41 | $69.69 | $69.96 | $17.48 | 44,880 |
2020-08-13 | $71.72 | $71.72 | $69.28 | $69.71 | $17.42 | 66,380 |
2020-08-12 | $67.68 | $71.51 | $67.47 | $71.29 | $17.81 | 114,572 |
2020-08-11 | $68.02 | $69.20 | $66.11 | $66.37 | $16.59 | 97,556 |
2020-08-10 | $68.61 | $69.03 | $66.28 | $68.38 | $17.09 | 96,656 |
2020-08-07 | $69.54 | $70.14 | $66.55 | $68.03 | $17.00 | 145,208 |
2020-08-06 | $69.73 | $69.74 | $68.32 | $69.72 | $17.42 | 61,188 |
2020-08-05 | $69.93 | $70.30 | $68.68 | $69.74 | $17.43 | 100,684 |
2020-08-04 | $67.07 | $69.86 | $67.07 | $69.86 | $17.46 | 122,080 |
2020-08-03 | $65.77 | $67.72 | $65.77 | $67.17 | $16.79 | 171,680 |
2020-07-31 | $64.76 | $65.25 | $62.87 | $64.54 | $16.13 | 163,688 |
2020-07-30 | $62.02 | $65.18 | $62.02 | $65.10 | $16.27 | 295,396 |
2020-07-29 | $62.03 | $62.95 | $61.82 | $62.64 | $15.65 | 273,744 |
2020-07-28 | $61.70 | $61.88 | $60.42 | $60.52 | $15.12 | 155,968 |
2020-07-27 | $61.42 | $62.60 | $61.08 | $62.44 | $15.60 | 190,908 |
2020-07-24 | $60.30 | $61.79 | $57.98 | $60.24 | $15.05 | 243,624 |
2020-07-23 | $66.70 | $67.65 | $63.26 | $64.26 | $16.06 | 776,308 |
2020-07-22 | $65.84 | $67.56 | $65.52 | $66.49 | $16.62 | 88,336 |
2020-07-21 | $67.54 | $67.71 | $65.36 | $65.80 | $16.44 | 182,804 |
2020-07-20 | $64.57 | $67.14 | $63.58 | $66.86 | $16.71 | 83,980 |
2020-07-17 | $63.92 | $64.60 | $63.41 | $64.11 | $16.02 | 94,892 |
2020-07-16 | $62.34 | $63.64 | $61.75 | $63.22 | $15.80 | 197,728 |
2020-07-15 | $64.99 | $64.99 | $61.92 | $63.74 | $15.93 | 260,400 |
2020-07-14 | $60.74 | $64.15 | $59.59 | $63.91 | $15.97 | 332,488 |
2020-07-13 | $66.23 | $67.70 | $61.83 | $61.90 | $15.47 | 225,712 |
2020-07-10 | $65.00 | $65.19 | $63.41 | $64.81 | $16.20 | 84,484 |
2020-07-09 | $63.67 | $65.40 | $62.23 | $64.81 | $16.20 | 188,888 |
2020-07-08 | $62.19 | $63.18 | $61.48 | $63.18 | $15.79 | 66,456 |
2020-07-07 | $62.56 | $63.40 | $61.17 | $61.36 | $15.33 | 103,444 |
2020-07-06 | $62.00 | $63.21 | $61.93 | $62.91 | $15.72 | 164,464 |
2020-07-02 | $61.26 | $61.48 | $60.12 | $60.45 | $15.11 | 182,448 |
2020-07-01 | $60.61 | $60.61 | $59.10 | $59.10 | $14.77 | 150,460 |
2020-06-30 | $58.75 | $60.86 | $58.44 | $60.53 | $15.13 | 315,868 |
2020-06-29 | $56.23 | $57.41 | $54.73 | $57.41 | $14.35 | 136,296 |
2020-06-26 | $58.46 | $58.87 | $56.02 | $56.33 | $14.08 | 146,052 |
2020-06-25 | $57.96 | $58.77 | $55.96 | $58.77 | $14.69 | 137,248 |
2020-06-24 | $59.54 | $60.43 | $56.92 | $57.85 | $14.46 | 159,400 |
2020-06-23 | $61.57 | $61.75 | $60.48 | $60.50 | $15.11 | 201,844 |
2020-06-22 | $59.53 | $60.67 | $58.35 | $60.49 | $15.11 | 141,932 |
2020-06-19 | $61.34 | $61.71 | $59.07 | $59.40 | $14.83 | 170,664 |
2020-06-18 | $59.71 | $60.30 | $59.37 | $59.92 | $14.96 | 96,760 |
2020-06-17 | $60.00 | $61.26 | $59.49 | $60.12 | $15.01 | 173,972 |
2020-06-16 | $60.96 | $60.96 | $57.49 | $59.36 | $14.82 | 295,000 |
2020-06-15 | $54.00 | $57.62 | $53.56 | $57.56 | $14.37 | 215,520 |
2020-06-12 | $58.21 | $58.47 | $53.77 | $56.08 | $14.01 | 259,956 |
2020-06-11 | $60.04 | $60.41 | $54.79 | $54.98 | $13.73 | 422,564 |
2020-06-10 | $62.36 | $64.30 | $62.36 | $63.08 | $15.75 | 416,156 |
2020-06-09 | $60.45 | $62.82 | $60.41 | $62.12 | $15.51 | 180,584 |
2020-06-08 | $63.07 | $63.07 | $60.51 | $62.00 | $15.48 | 235,436 |
2020-06-05 | $61.52 | $63.82 | $61.52 | $62.37 | $15.58 | 262,588 |
2020-06-04 | $58.10 | $60.49 | $57.56 | $59.45 | $14.85 | 208,140 |
2020-06-03 | $57.30 | $58.87 | $57.30 | $58.38 | $14.58 | 184,324 |
2020-06-02 | $54.64 | $56.33 | $53.81 | $56.28 | $14.06 | 102,408 |
2020-06-01 | $55.07 | $55.07 | $53.71 | $54.46 | $13.60 | 255,068 |
2020-05-29 | $52.76 | $55.64 | $52.55 | $55.17 | $13.78 | 280,336 |
2020-05-28 | $54.17 | $55.39 | $51.95 | $52.38 | $13.08 | 131,796 |
2020-05-27 | $53.94 | $54.83 | $49.97 | $54.75 | $13.67 | 281,836 |
2020-05-26 | $55.89 | $55.89 | $53.19 | $53.25 | $13.30 | 149,596 |
2020-05-22 | $52.59 | $53.15 | $51.33 | $53.14 | $13.27 | 176,260 |
2020-05-21 | $55.16 | $55.16 | $52.16 | $52.26 | $13.05 | 246,576 |
2020-05-20 | $53.68 | $55.60 | $53.54 | $55.03 | $13.74 | 189,612 |
2020-05-19 | $51.74 | $53.50 | $51.46 | $51.57 | $12.88 | 150,700 |
2020-05-18 | $50.11 | $51.89 | $49.98 | $51.46 | $12.85 | 261,900 |
2020-05-15 | $46.06 | $47.70 | $45.20 | $47.70 | $11.91 | 170,332 |
2020-05-14 | $45.44 | $48.85 | $44.25 | $48.85 | $12.20 | 166,080 |
2020-05-13 | $48.53 | $48.97 | $45.00 | $46.24 | $11.55 | 133,368 |
2020-05-12 | $51.86 | $51.86 | $47.83 | $47.83 | $11.94 | 107,056 |
2020-05-11 | $49.56 | $51.50 | $49.51 | $50.75 | $12.67 | 140,652 |
2020-05-08 | $48.79 | $50.17 | $48.54 | $50.17 | $12.53 | 184,420 |
2020-05-07 | $48.31 | $48.66 | $47.55 | $47.75 | $11.92 | 56,060 |
2020-05-06 | $46.68 | $48.23 | $46.65 | $46.91 | $11.72 | 179,552 |
2020-05-05 | $45.56 | $47.12 | $45.40 | $45.89 | $11.46 | 181,096 |
2020-05-04 | $42.47 | $44.55 | $42.47 | $44.39 | $11.09 | 145,468 |
2020-05-01 | $45.99 | $46.25 | $43.31 | $43.64 | $10.90 | 189,644 |
2020-04-30 | $51.12 | $51.12 | $47.95 | $48.10 | $12.01 | 193,936 |
2020-04-29 | $48.76 | $51.58 | $48.50 | $51.28 | $12.81 | 248,788 |
2020-04-28 | $49.51 | $49.71 | $47.00 | $47.05 | $11.75 | 212,820 |
2020-04-27 | $48.02 | $48.61 | $47.36 | $47.81 | $11.94 | 210,396 |
2020-04-24 | $44.80 | $46.83 | $44.17 | $46.75 | $11.68 | 112,836 |
2020-04-23 | $46.00 | $46.99 | $45.11 | $45.11 | $11.27 | 193,232 |
2020-04-22 | $44.24 | $46.51 | $43.47 | $46.17 | $11.53 | 153,744 |
2020-04-21 | $44.76 | $44.76 | $41.00 | $41.36 | $10.33 | 286,712 |
2020-04-20 | $46.96 | $47.72 | $45.75 | $45.76 | $11.43 | 167,064 |
2020-04-17 | $49.23 | $49.31 | $46.78 | $47.87 | $11.95 | 223,016 |
2020-04-16 | $46.60 | $47.72 | $45.38 | $47.57 | $11.88 | 344,824 |
2020-04-15 | $45.65 | $46.25 | $44.22 | $45.17 | $11.28 | 259,604 |
2020-04-14 | $45.66 | $47.64 | $45.52 | $47.64 | $11.90 | 630,276 |
2020-04-13 | $41.92 | $43.97 | $41.50 | $43.91 | $10.97 | 233,116 |
2020-04-09 | $45.59 | $45.93 | $41.45 | $42.41 | $10.59 | 440,040 |
2020-04-08 | $43.02 | $44.67 | $42.18 | $44.46 | $11.10 | 284,000 |
2020-04-07 | $45.53 | $45.53 | $42.00 | $42.00 | $10.49 | 548,000 |
2020-04-06 | $38.10 | $42.52 | $38.10 | $42.20 | $10.54 | 525,804 |
2020-04-03 | $36.56 | $37.55 | $34.41 | $35.44 | $8.85 | 307,604 |
2020-04-02 | $33.50 | $36.96 | $33.50 | $36.96 | $9.23 | 240,272 |
2020-04-01 | $35.94 | $37.98 | $33.70 | $34.64 | $8.65 | 331,228 |
2020-03-31 | $40.14 | $41.35 | $37.73 | $38.27 | $9.56 | 372,196 |
2020-03-30 | $38.06 | $40.24 | $37.95 | $40.15 | $10.03 | 371,688 |
2020-03-27 | $38.94 | $39.83 | $37.01 | $37.12 | $9.27 | 407,584 |
2020-03-26 | $37.50 | $41.10 | $37.20 | $41.01 | $10.24 | 428,740 |
2020-03-25 | $37.52 | $39.81 | $34.65 | $35.77 | $8.93 | 408,528 |
2020-03-24 | $35.64 | $37.31 | $34.40 | $37.13 | $9.25 | 632,680 |
2020-03-23 | $29.26 | $31.55 | $28.10 | $30.78 | $7.67 | 419,260 |
2020-03-20 | $32.00 | $33.17 | $28.46 | $28.54 | $7.11 | 376,992 |
2020-03-19 | $28.47 | $32.00 | $26.73 | $30.04 | $7.49 | 234,424 |
2020-03-18 | $30.39 | $31.94 | $25.62 | $29.00 | $7.23 | 333,988 |
2020-03-17 | $29.45 | $34.55 | $27.88 | $33.77 | $8.42 | 436,612 |
2020-03-16 | $30.50 | $37.21 | $28.00 | $28.29 | $7.05 | 407,328 |
2020-03-13 | $37.59 | $42.14 | $34.59 | $42.14 | $10.50 | 384,736 |
2020-03-12 | $39.33 | $40.53 | $33.58 | $33.58 | $8.37 | 1,046,908 |
2020-03-11 | $46.12 | $47.00 | $42.75 | $43.70 | $10.89 | 218,456 |
2020-03-10 | $46.64 | $49.08 | $43.34 | $49.06 | $12.23 | 221,724 |
2020-03-09 | $46.98 | $47.50 | $42.47 | $43.59 | $10.86 | 271,412 |
2020-03-06 | $51.92 | $52.59 | $49.48 | $52.20 | $13.01 | 260,964 |
2020-03-05 | $55.40 | $57.61 | $53.74 | $54.45 | $13.57 | 192,472 |
2020-03-04 | $55.14 | $58.14 | $53.55 | $58.08 | $14.48 | 158,088 |
2020-03-03 | $57.53 | $58.50 | $51.91 | $52.78 | $13.15 | 382,972 |
2020-03-02 | $55.58 | $56.88 | $51.30 | $56.88 | $14.18 | 377,392 |
2020-02-28 | $46.94 | $53.83 | $46.66 | $53.36 | $13.30 | 613,016 |
2020-02-27 | $53.07 | $55.30 | $50.89 | $50.89 | $12.68 | 414,556 |
2020-02-26 | $56.77 | $58.98 | $55.98 | $56.65 | $14.12 | 693,936 |
2020-02-25 | $61.74 | $61.81 | $55.75 | $56.23 | $14.01 | 356,908 |
2020-02-24 | $60.23 | $62.35 | $59.50 | $60.40 | $15.05 | 290,436 |
2020-02-21 | $70.08 | $70.08 | $66.15 | $66.75 | $16.64 | 341,644 |
2020-02-20 | $73.10 | $73.10 | $68.80 | $70.90 | $17.67 | 160,860 |
2020-02-19 | $71.14 | $73.41 | $71.14 | $73.39 | $18.29 | 164,712 |
2020-02-18 | $69.18 | $69.82 | $68.63 | $69.67 | $17.36 | 161,596 |
2020-02-14 | $71.88 | $72.57 | $70.42 | $71.11 | $17.72 | 160,612 |
2020-02-13 | $69.50 | $71.59 | $69.50 | $70.80 | $17.65 | 148,956 |
2020-02-12 | $70.36 | $71.14 | $70.22 | $70.66 | $17.61 | 146,592 |
2020-02-11 | $67.73 | $69.59 | $67.73 | $68.99 | $17.19 | 141,300 |
2020-02-10 | $63.76 | $66.52 | $63.76 | $66.52 | $16.58 | 155,916 |
2020-02-07 | $66.50 | $66.61 | $64.67 | $64.69 | $16.12 | 89,360 |
2020-02-06 | $67.50 | $67.55 | $66.03 | $67.46 | $16.81 | 121,248 |
2020-02-05 | $66.66 | $67.40 | $65.52 | $67.36 | $16.79 | 193,616 |
2020-02-04 | $63.88 | $64.59 | $63.15 | $64.38 | $16.05 | 194,488 |
2020-02-03 | $59.62 | $61.29 | $59.62 | $61.01 | $15.21 | 194,600 |
2020-01-31 | $63.38 | $63.38 | $59.15 | $59.59 | $14.85 | 334,884 |
2020-01-30 | $63.44 | $64.18 | $61.50 | $64.08 | $15.97 | 153,584 |
2020-01-29 | $66.31 | $66.31 | $63.93 | $64.07 | $15.97 | 193,352 |
2020-01-28 | $64.71 | $66.75 | $64.16 | $66.40 | $16.55 | 262,628 |
2020-01-27 | $64.93 | $65.15 | $63.30 | $63.39 | $15.80 | 346,652 |
2020-01-24 | $70.39 | $71.75 | $67.72 | $68.81 | $17.15 | 380,724 |
2020-01-23 | $67.65 | $68.50 | $66.59 | $68.46 | $17.06 | 144,504 |
2020-01-22 | $66.47 | $68.33 | $66.47 | $67.36 | $16.79 | 269,436 |
2020-01-21 | $65.03 | $66.14 | $65.03 | $65.66 | $16.36 | 120,092 |
2020-01-17 | $64.98 | $65.34 | $64.57 | $65.34 | $16.28 | 84,548 |
2020-01-16 | $63.22 | $64.53 | $63.22 | $64.44 | $16.06 | 105,236 |
2020-01-15 | $63.66 | $63.73 | $62.21 | $62.49 | $15.57 | 123,824 |
2020-01-14 | $63.95 | $64.71 | $63.32 | $63.88 | $15.92 | 141,472 |
2020-01-13 | $63.00 | $63.95 | $62.86 | $63.78 | $15.90 | 87,584 |
2020-01-10 | $63.91 | $63.91 | $62.05 | $62.41 | $15.55 | 128,004 |
2020-01-09 | $63.79 | $64.00 | $62.00 | $63.22 | $15.76 | 131,636 |
2020-01-08 | $62.59 | $63.16 | $62.01 | $62.50 | $15.58 | 124,688 |
2020-01-07 | $62.02 | $63.16 | $61.50 | $62.56 | $15.59 | 189,712 |
2020-01-06 | $60.57 | $61.29 | $60.00 | $61.09 | $15.23 | 210,876 |
2020-01-03 | $62.47 | $62.91 | $61.52 | $62.08 | $15.47 | 226,932 |
2020-01-02 | $63.32 | $64.13 | $62.74 | $64.13 | $15.98 | 212,360 |
2019-12-31 | $60.70 | $61.73 | $60.70 | $61.69 | $15.37 | 105,660 |
2019-12-30 | $62.28 | $62.28 | $60.55 | $61.07 | $15.22 | 155,884 |
2019-12-27 | $62.98 | $63.14 | $62.01 | $62.34 | $15.54 | 133,456 |
2019-12-26 | $62.93 | $62.93 | $62.20 | $62.49 | $15.57 | 76,344 |
2019-12-24 | $62.10 | $62.50 | $61.86 | $62.50 | $15.58 | 46,800 |
2019-12-23 | $62.76 | $62.82 | $62.16 | $62.23 | $15.48 | 113,264 |
2019-12-20 | $61.53 | $62.09 | $61.10 | $62.09 | $15.44 | 289,924 |
2019-12-19 | $59.94 | $60.68 | $59.72 | $60.68 | $15.09 | 134,896 |
2019-12-18 | $60.02 | $60.02 | $59.42 | $59.51 | $14.80 | 74,476 |
2019-12-17 | $59.92 | $59.93 | $59.23 | $59.61 | $14.83 | 67,408 |
2019-12-16 | $59.39 | $60.49 | $59.27 | $59.30 | $14.75 | 200,644 |
2019-12-13 | $58.98 | $59.93 | $57.94 | $58.33 | $14.51 | 249,580 |
2019-12-12 | $56.23 | $59.11 | $56.16 | $59.01 | $14.68 | 290,816 |
2019-12-11 | $55.00 | $56.42 | $55.00 | $56.42 | $14.03 | 90,224 |
2019-12-10 | $54.38 | $54.86 | $53.85 | $54.10 | $13.46 | 95,960 |
2019-12-09 | $54.40 | $54.55 | $53.97 | $53.97 | $13.42 | 89,020 |
2019-12-06 | $53.71 | $54.62 | $53.71 | $54.38 | $13.52 | 83,528 |
2019-12-05 | $53.35 | $53.40 | $52.41 | $52.77 | $13.12 | 82,588 |
2019-12-04 | $53.06 | $53.06 | $52.34 | $52.67 | $13.10 | 127,648 |
2019-12-03 | $50.53 | $51.32 | $50.23 | $51.22 | $12.74 | 168,512 |
2019-12-02 | $55.08 | $55.08 | $53.05 | $53.05 | $13.19 | 160,508 |
2019-11-29 | $55.29 | $55.34 | $54.76 | $54.76 | $13.62 | 162,928 |
2019-11-27 | $55.79 | $55.84 | $55.50 | $55.83 | $13.89 | 49,988 |
2019-11-26 | $55.61 | $55.61 | $54.82 | $55.23 | $13.74 | 63,904 |
2019-11-25 | $54.35 | $55.78 | $54.35 | $55.70 | $13.85 | 84,236 |
2019-11-22 | $53.94 | $54.31 | $53.10 | $53.20 | $13.23 | 32,208 |
2019-11-21 | $53.73 | $53.83 | $53.00 | $53.42 | $13.29 | 57,196 |
2019-11-20 | $54.86 | $55.22 | $53.48 | $54.04 | $13.44 | 83,196 |
2019-11-19 | $56.38 | $56.70 | $54.80 | $55.44 | $13.79 | 75,548 |
2019-11-18 | $55.58 | $56.51 | $55.25 | $55.96 | $13.92 | 61,148 |
2019-11-15 | $56.13 | $56.78 | $55.20 | $55.70 | $13.85 | 89,636 |
2019-11-14 | $54.58 | $55.00 | $54.31 | $54.96 | $13.67 | 65,872 |
2019-11-13 | $54.64 | $55.40 | $54.45 | $55.13 | $13.71 | 62,340 |
2019-11-12 | $55.79 | $56.24 | $55.00 | $55.38 | $13.77 | 92,292 |
2019-11-11 | $54.89 | $55.33 | $54.39 | $55.11 | $13.71 | 61,288 |
2019-11-08 | $54.59 | $55.63 | $54.00 | $55.62 | $13.83 | 79,620 |
2019-11-07 | $55.65 | $56.17 | $54.76 | $54.98 | $13.67 | 90,736 |
2019-11-06 | $54.52 | $54.52 | $52.99 | $54.15 | $13.47 | 78,048 |
2019-11-05 | $54.84 | $55.46 | $54.21 | $54.63 | $13.59 | 159,452 |
2019-11-04 | $53.00 | $54.58 | $53.00 | $54.44 | $13.54 | 174,896 |
2019-11-01 | $51.02 | $52.01 | $50.84 | $51.93 | $12.92 | 87,732 |
2019-10-31 | $50.58 | $50.58 | $49.00 | $50.46 | $12.55 | 78,536 |
2019-10-30 | $51.32 | $51.32 | $50.22 | $50.84 | $12.64 | 39,136 |
2019-10-29 | $52.25 | $52.25 | $50.76 | $50.81 | $12.64 | 106,840 |
2019-10-28 | $51.22 | $52.02 | $51.09 | $51.94 | $12.92 | 138,376 |
2019-10-25 | $48.02 | $50.66 | $48.02 | $50.59 | $12.58 | 188,228 |
2019-10-24 | $46.70 | $47.50 | $46.45 | $47.45 | $11.80 | 35,352 |
2019-10-23 | $45.66 | $46.29 | $44.84 | $45.61 | $11.34 | 56,548 |
2019-10-22 | $48.50 | $48.66 | $47.48 | $47.53 | $11.82 | 30,348 |
2019-10-21 | $47.32 | $48.26 | $47.32 | $48.26 | $12.00 | 50,176 |
2019-10-18 | $47.48 | $47.65 | $45.75 | $46.59 | $11.59 | 45,904 |
2019-10-17 | $48.69 | $48.80 | $47.20 | $47.68 | $11.86 | 42,552 |
2019-10-16 | $48.25 | $48.52 | $47.38 | $47.54 | $11.82 | 42,884 |
2019-10-15 | $47.00 | $48.93 | $47.00 | $48.65 | $12.10 | 105,004 |
2019-10-14 | $46.49 | $46.50 | $46.20 | $46.43 | $11.55 | 18,492 |
2019-10-11 | $46.10 | $47.60 | $46.10 | $46.58 | $11.58 | 160,748 |
2019-10-10 | $43.81 | $45.64 | $43.81 | $44.63 | $11.10 | 98,736 |
2019-10-09 | $43.65 | $44.48 | $43.60 | $43.88 | $10.91 | 52,700 |
2019-10-08 | $44.10 | $44.10 | $42.54 | $42.55 | $10.58 | 132,768 |
2019-10-07 | $45.66 | $46.12 | $45.13 | $45.13 | $11.22 | 52,160 |
2019-10-04 | $44.91 | $45.87 | $44.66 | $45.87 | $11.41 | 88,736 |
2019-10-03 | $42.70 | $44.30 | $41.76 | $44.25 | $11.01 | 133,588 |
2019-10-02 | $43.50 | $43.56 | $42.26 | $42.73 | $10.63 | 185,692 |
2019-10-01 | $45.50 | $46.37 | $43.86 | $44.19 | $10.99 | 37,092 |
2019-09-30 | $44.62 | $45.12 | $44.35 | $45.01 | $11.19 | 26,436 |
2019-09-27 | $45.67 | $46.02 | $43.58 | $44.23 | $11.00 | 95,552 |
2019-09-26 | $46.22 | $46.40 | $45.59 | $46.12 | $11.47 | 41,584 |
2019-09-25 | $44.42 | $46.56 | $43.74 | $46.25 | $11.50 | 65,168 |
2019-09-24 | $47.33 | $47.33 | $44.50 | $44.97 | $11.16 | 169,836 |
2019-09-23 | $45.83 | $47.11 | $45.83 | $46.72 | $11.60 | 61,756 |
2019-09-20 | $47.89 | $47.89 | $45.83 | $45.85 | $11.38 | 171,104 |
2019-09-19 | $48.23 | $48.32 | $47.36 | $47.50 | $11.79 | 137,876 |
2019-09-18 | $48.04 | $48.04 | $46.80 | $47.98 | $11.91 | 175,668 |
2019-09-17 | $47.77 | $48.05 | $47.30 | $47.98 | $11.91 | 30,904 |
2019-09-16 | $47.53 | $48.07 | $46.91 | $47.83 | $11.87 | 84,664 |
2019-09-13 | $49.21 | $49.21 | $47.97 | $48.41 | $12.02 | 98,616 |
2019-09-12 | $49.50 | $49.84 | $48.35 | $49.21 | $12.21 | 178,852 |
2019-09-11 | $47.74 | $48.79 | $47.74 | $48.75 | $12.10 | 79,552 |
2019-09-10 | $46.75 | $47.46 | $46.05 | $47.46 | $11.78 | 30,444 |
2019-09-09 | $47.19 | $47.80 | $46.83 | $47.08 | $11.69 | 101,608 |
2019-09-06 | $46.65 | $46.90 | $45.91 | $46.67 | $11.58 | 684,948 |
2019-09-05 | $45.39 | $47.42 | $45.00 | $46.32 | $11.50 | 275,120 |
2019-09-04 | $42.48 | $43.72 | $42.48 | $43.69 | $10.84 | 78,024 |
2019-09-03 | $41.79 | $41.90 | $40.80 | $41.31 | $10.25 | 74,996 |
2019-08-30 | $42.87 | $43.43 | $42.44 | $42.76 | $10.61 | 73,036 |
2019-08-29 | $41.63 | $42.61 | $41.63 | $42.15 | $10.46 | 157,424 |
2019-08-28 | $39.61 | $40.36 | $39.40 | $40.35 | $10.01 | 39,200 |
2019-08-27 | $40.72 | $40.91 | $39.48 | $39.98 | $9.92 | 64,036 |
2019-08-26 | $40.47 | $40.50 | $39.93 | $40.18 | $9.97 | 60,040 |
2019-08-23 | $42.07 | $42.66 | $39.15 | $39.38 | $9.77 | 212,180 |
2019-08-22 | $43.45 | $43.75 | $42.50 | $43.17 | $10.71 | 83,304 |
2019-08-21 | $43.25 | $43.66 | $43.02 | $43.33 | $10.75 | 62,940 |
2019-08-20 | $42.95 | $42.96 | $42.05 | $42.42 | $10.53 | 107,680 |
2019-08-19 | $43.53 | $43.53 | $42.42 | $42.91 | $10.65 | 204,972 |
2019-08-16 | $40.19 | $41.35 | $40.19 | $41.21 | $10.23 | 87,308 |
2019-08-15 | $39.77 | $39.77 | $38.50 | $39.15 | $9.72 | 92,204 |
2019-08-14 | $40.90 | $40.90 | $38.91 | $39.42 | $9.78 | 213,228 |
2019-08-13 | $39.55 | $42.40 | $39.11 | $41.83 | $10.38 | 172,492 |
2019-08-12 | $39.85 | $40.22 | $39.23 | $39.56 | $9.82 | 106,796 |
2019-08-09 | $41.25 | $41.39 | $39.92 | $40.41 | $10.03 | 178,492 |
2019-08-08 | $40.61 | $41.88 | $39.71 | $41.87 | $10.39 | 261,144 |
2019-08-07 | $38.64 | $40.08 | $38.32 | $39.93 | $9.91 | 757,364 |
2019-08-06 | $40.02 | $40.37 | $38.78 | $39.42 | $9.78 | 339,040 |
2019-08-05 | $41.09 | $41.09 | $38.04 | $38.91 | $9.66 | 460,236 |
2019-08-02 | $43.61 | $43.61 | $41.76 | $42.40 | $10.52 | 737,820 |
2019-08-01 | $45.19 | $47.37 | $43.10 | $43.70 | $10.85 | 220,040 |
2019-07-31 | $48.26 | $48.26 | $44.88 | $45.50 | $11.29 | 154,936 |
2019-07-30 | $48.00 | $48.81 | $47.75 | $48.46 | $12.03 | 34,804 |
2019-07-29 | $48.33 | $49.02 | $47.80 | $48.91 | $12.14 | 36,612 |
2019-07-26 | $49.21 | $49.40 | $48.44 | $48.56 | $12.05 | 219,132 |
2019-07-25 | $49.29 | $49.45 | $48.39 | $48.56 | $12.05 | 228,380 |
2019-07-24 | $48.02 | $50.40 | $47.99 | $50.22 | $12.46 | 343,924 |
2019-07-23 | $47.06 | $47.44 | $46.57 | $47.44 | $11.77 | 94,628 |
2019-07-22 | $44.92 | $46.52 | $44.92 | $46.37 | $11.51 | 127,640 |
2019-07-19 | $45.00 | $45.48 | $44.59 | $44.59 | $11.07 | 73,112 |
2019-07-18 | $43.61 | $44.80 | $43.53 | $44.59 | $11.07 | 42,784 |
2019-07-17 | $44.07 | $44.07 | $43.71 | $43.71 | $10.85 | 11,436 |
2019-07-16 | $44.14 | $44.14 | $43.24 | $43.51 | $10.80 | 28,812 |
2019-07-15 | $44.14 | $44.82 | $44.14 | $44.44 | $11.03 | 120,636 |
2019-07-12 | $42.50 | $43.92 | $42.50 | $43.92 | $10.90 | 92,908 |
2019-07-11 | $42.08 | $42.43 | $41.75 | $42.16 | $10.46 | 111,484 |
2019-07-10 | $41.92 | $42.80 | $41.61 | $41.71 | $10.35 | 208,204 |
2019-07-09 | $40.26 | $41.25 | $40.26 | $41.20 | $10.23 | 68,404 |
2019-07-08 | $40.60 | $40.92 | $40.40 | $40.70 | $10.10 | 102,408 |
2019-07-05 | $41.00 | $41.45 | $40.55 | $41.29 | $10.25 | 73,116 |
2019-07-03 | $42.11 | $42.11 | $41.29 | $41.91 | $10.40 | 78,284 |
2019-07-02 | $43.06 | $43.06 | $41.83 | $42.20 | $10.47 | 89,888 |
2019-07-01 | $44.82 | $45.37 | $42.64 | $43.06 | $10.69 | 838,856 |
2019-06-28 | $41.80 | $42.00 | $41.22 | $41.32 | $10.26 | 135,800 |
2019-06-27 | $40.83 | $41.62 | $40.83 | $41.16 | $10.22 | 81,348 |
2019-06-26 | $39.48 | $40.72 | $39.48 | $40.31 | $10.00 | 176,796 |
2019-06-25 | $38.99 | $39.29 | $37.82 | $37.82 | $9.39 | 53,148 |
2019-06-24 | $38.94 | $39.23 | $38.73 | $38.97 | $9.64 | 77,624 |
2019-06-21 | $38.86 | $39.49 | $38.65 | $38.82 | $9.60 | 129,032 |
2019-06-20 | $40.10 | $40.25 | $38.83 | $39.17 | $9.69 | 73,656 |
2019-06-19 | $39.05 | $39.14 | $38.28 | $38.63 | $9.56 | 62,636 |
2019-06-18 | $36.53 | $39.31 | $36.53 | $38.65 | $9.56 | 138,544 |
2019-06-17 | $35.77 | $36.31 | $35.66 | $35.70 | $8.83 | 59,352 |
2019-06-14 | $36.00 | $36.28 | $35.21 | $35.97 | $8.90 | 129,384 |
2019-06-13 | $37.90 | $38.16 | $37.38 | $37.73 | $9.33 | 55,220 |
2019-06-12 | $37.95 | $38.09 | $37.30 | $37.30 | $9.23 | 50,440 |
2019-06-11 | $39.89 | $40.15 | $38.61 | $39.10 | $9.67 | 84,448 |
2019-06-10 | $37.98 | $39.61 | $37.98 | $38.81 | $9.60 | 154,516 |
2019-06-07 | $36.30 | $37.13 | $36.30 | $37.00 | $9.15 | 116,176 |
2019-06-06 | $35.45 | $36.32 | $35.10 | $36.07 | $8.92 | 87,676 |
2019-06-05 | $36.31 | $36.31 | $34.47 | $35.16 | $8.70 | 73,064 |
2019-06-04 | $33.71 | $35.57 | $33.39 | $35.57 | $8.80 | 185,284 |
2019-06-03 | $33.39 | $34.00 | $32.36 | $32.71 | $8.09 | 100,888 |
2019-05-31 | $32.92 | $33.81 | $32.80 | $32.82 | $8.12 | 56,008 |
2019-05-30 | $33.53 | $34.30 | $33.49 | $33.83 | $8.37 | 99,704 |
2019-05-29 | $32.50 | $33.66 | $32.45 | $33.39 | $8.26 | 166,068 |
2019-05-28 | $34.16 | $34.16 | $32.89 | $33.06 | $8.18 | 162,168 |
2019-05-24 | $34.88 | $35.06 | $33.91 | $33.91 | $8.39 | 55,712 |
2019-05-23 | $34.18 | $34.49 | $33.21 | $34.41 | $8.51 | 114,096 |
2019-05-22 | $35.75 | $35.93 | $35.27 | $35.41 | $8.76 | 159,632 |
2019-05-21 | $37.04 | $37.25 | $36.43 | $36.89 | $9.13 | 139,228 |
2019-05-20 | $36.62 | $36.66 | $35.10 | $35.46 | $8.77 | 287,892 |
2019-05-17 | $38.88 | $40.13 | $38.18 | $38.39 | $9.50 | 126,468 |
2019-05-16 | $40.29 | $40.66 | $39.64 | $39.90 | $9.87 | 118,492 |
2019-05-15 | $39.83 | $41.54 | $39.83 | $41.13 | $10.17 | 144,004 |
2019-05-14 | $39.78 | $41.00 | $39.52 | $40.55 | $10.03 | 158,280 |
2019-05-13 | $40.01 | $40.40 | $38.62 | $38.91 | $9.63 | 805,172 |
2019-05-10 | $41.91 | $43.06 | $40.67 | $42.55 | $10.53 | 138,060 |
2019-05-09 | $42.85 | $43.12 | $41.08 | $42.61 | $10.54 | 257,024 |
2019-05-08 | $44.60 | $45.65 | $44.15 | $44.17 | $10.93 | 180,204 |
2019-05-07 | $46.33 | $46.40 | $44.33 | $45.29 | $11.20 | 317,632 |
2019-05-06 | $46.04 | $47.54 | $45.39 | $47.40 | $11.73 | 167,152 |
2019-05-03 | $48.53 | $48.83 | $47.81 | $48.79 | $12.07 | 144,784 |
2019-05-02 | $47.13 | $48.87 | $47.13 | $47.81 | $11.83 | 60,616 |
2019-05-01 | $48.79 | $49.13 | $47.24 | $47.24 | $11.69 | 202,908 |
2019-04-30 | $47.39 | $48.08 | $47.17 | $47.85 | $11.84 | 45,388 |
2019-04-29 | $47.79 | $47.92 | $47.22 | $47.38 | $11.72 | 122,344 |
2019-04-26 | $47.55 | $47.88 | $46.11 | $47.88 | $11.84 | 443,328 |
2019-04-25 | $52.12 | $52.12 | $49.59 | $50.39 | $12.47 | 156,484 |
2019-04-24 | $51.49 | $53.30 | $51.49 | $52.31 | $12.94 | 128,080 |
2019-04-23 | $50.93 | $51.88 | $50.93 | $51.63 | $12.77 | 75,356 |
2019-04-22 | $50.08 | $50.87 | $49.86 | $50.74 | $12.55 | 97,020 |
2019-04-18 | $50.90 | $50.90 | $50.15 | $50.57 | $12.51 | 99,284 |
2019-04-17 | $50.80 | $51.58 | $50.10 | $50.68 | $12.54 | 278,112 |
2019-04-16 | $46.98 | $49.00 | $46.98 | $49.00 | $12.12 | 186,908 |
2019-04-15 | $47.12 | $47.24 | $45.87 | $46.44 | $11.49 | 98,696 |
2019-04-12 | $46.81 | $47.11 | $46.48 | $47.11 | $11.65 | 123,632 |
2019-04-11 | $45.95 | $46.50 | $45.71 | $45.98 | $11.37 | 43,464 |
2019-04-10 | $45.15 | $46.06 | $45.15 | $45.97 | $11.37 | 64,132 |
2019-04-09 | $45.07 | $45.32 | $44.70 | $45.12 | $11.16 | 58,824 |
2019-04-08 | $45.59 | $46.15 | $45.43 | $46.07 | $11.40 | 91,496 |
2019-04-05 | $45.79 | $45.88 | $45.23 | $45.88 | $11.35 | 134,784 |
2019-04-04 | $45.06 | $45.84 | $45.00 | $45.44 | $11.24 | 154,044 |
2019-04-03 | $44.56 | $46.07 | $44.56 | $45.34 | $11.22 | 233,192 |
2019-04-02 | $43.71 | $43.75 | $43.14 | $43.55 | $10.77 | 73,356 |
2019-04-01 | $42.87 | $43.50 | $42.66 | $43.47 | $10.75 | 161,756 |
2019-03-29 | $41.44 | $41.85 | $41.38 | $41.71 | $10.32 | 143,240 |
2019-03-28 | $40.91 | $41.46 | $40.09 | $40.59 | $10.04 | 64,848 |
2019-03-27 | $41.61 | $42.00 | $40.13 | $40.64 | $10.05 | 66,316 |
2019-03-26 | $41.93 | $42.21 | $41.21 | $41.69 | $10.31 | 91,516 |
2019-03-25 | $41.27 | $41.83 | $40.12 | $40.71 | $10.07 | 126,000 |
2019-03-22 | $43.98 | $44.13 | $41.72 | $41.76 | $10.33 | 158,080 |
2019-03-21 | $41.62 | $44.60 | $41.62 | $44.13 | $10.92 | 148,064 |
2019-03-20 | $42.34 | $42.50 | $41.22 | $41.56 | $10.28 | 117,476 |
2019-03-19 | $41.99 | $42.70 | $41.99 | $42.49 | $10.49 | 119,468 |
2019-03-18 | $41.94 | $42.16 | $41.19 | $41.46 | $10.23 | 87,864 |
2019-03-15 | $40.30 | $42.12 | $40.30 | $41.62 | $10.27 | 147,564 |
2019-03-14 | $39.74 | $40.09 | $39.27 | $39.27 | $9.69 | 53,520 |
2019-03-13 | $39.79 | $40.45 | $39.63 | $39.88 | $9.84 | 120,192 |
2019-03-12 | $39.17 | $39.63 | $38.53 | $39.22 | $9.68 | 113,520 |
2019-03-11 | $37.61 | $39.27 | $37.61 | $38.95 | $9.61 | 134,992 |
2019-03-08 | $36.17 | $37.25 | $35.87 | $37.21 | $9.18 | 156,504 |
2019-03-07 | $37.73 | $37.78 | $36.92 | $37.20 | $9.18 | 346,224 |
2019-03-06 | $39.27 | $39.27 | $38.12 | $38.14 | $9.41 | 133,692 |
2019-03-05 | $39.56 | $39.89 | $39.18 | $39.42 | $9.73 | 69,012 |
2019-03-04 | $40.10 | $40.28 | $38.74 | $39.75 | $9.81 | 139,280 |
2019-03-01 | $39.66 | $39.99 | $38.82 | $39.48 | $9.74 | 579,376 |
2019-02-28 | $38.39 | $39.00 | $38.32 | $38.86 | $9.59 | 50,268 |
2019-02-27 | $39.01 | $39.19 | $38.17 | $38.88 | $9.60 | 151,976 |
2019-02-26 | $39.71 | $39.96 | $39.55 | $39.58 | $9.77 | 52,644 |
2019-02-25 | $40.54 | $40.84 | $39.90 | $39.93 | $9.86 | 176,436 |
2019-02-22 | $39.06 | $39.53 | $39.06 | $39.39 | $9.72 | 177,220 |
2019-02-21 | $38.82 | $39.01 | $38.21 | $38.39 | $9.48 | 75,876 |
2019-02-20 | $38.79 | $39.38 | $38.79 | $38.97 | $9.62 | 83,820 |
2019-02-19 | $38.23 | $38.95 | $38.23 | $38.46 | $9.49 | 89,704 |
2019-02-15 | $38.97 | $38.97 | $38.37 | $38.66 | $9.54 | 82,044 |
2019-02-14 | $37.86 | $38.56 | $37.86 | $38.17 | $9.42 | 72,920 |
2019-02-13 | $37.45 | $38.34 | $37.45 | $37.85 | $9.34 | 60,156 |
2019-02-12 | $36.72 | $37.49 | $36.72 | $37.37 | $9.22 | 160,628 |
2019-02-11 | $35.91 | $36.00 | $35.58 | $35.82 | $8.84 | 52,864 |
2019-02-08 | $34.65 | $35.64 | $34.32 | $35.53 | $8.77 | 75,664 |
2019-02-07 | $36.39 | $36.67 | $35.13 | $35.61 | $8.79 | 183,916 |
2019-02-06 | $36.27 | $37.79 | $36.27 | $37.26 | $9.20 | 170,548 |
2019-02-05 | $35.31 | $35.83 | $35.25 | $35.62 | $8.79 | 53,172 |
2019-02-04 | $34.74 | $35.19 | $34.21 | $35.18 | $8.68 | 194,740 |
2019-02-01 | $33.80 | $34.83 | $33.80 | $34.65 | $8.55 | 78,924 |
2019-01-31 | $33.73 | $33.93 | $33.00 | $33.73 | $8.33 | 60,648 |
2019-01-30 | $33.12 | $34.06 | $32.51 | $33.80 | $8.34 | 114,620 |
2019-01-29 | $33.29 | $33.29 | $32.16 | $32.21 | $7.95 | 57,884 |
2019-01-28 | $32.15 | $33.58 | $31.87 | $33.06 | $8.16 | 153,364 |
2019-01-25 | $33.92 | $34.91 | $33.02 | $34.65 | $8.55 | 119,744 |
2019-01-24 | $32.28 | $34.38 | $32.28 | $34.20 | $8.44 | 160,248 |
2019-01-23 | $31.82 | $32.02 | $30.75 | $31.02 | $7.66 | 40,872 |
2019-01-22 | $32.82 | $32.82 | $31.02 | $31.54 | $7.78 | 123,080 |
2019-01-18 | $32.65 | $33.61 | $32.31 | $33.33 | $8.23 | 104,660 |
2019-01-17 | $31.01 | $32.01 | $30.99 | $31.96 | $7.89 | 36,084 |
2019-01-16 | $31.76 | $32.25 | $31.33 | $31.34 | $7.74 | 46,000 |
2019-01-15 | $31.92 | $32.50 | $31.79 | $31.86 | $7.86 | 92,612 |
2019-01-14 | $31.78 | $31.98 | $31.33 | $31.62 | $7.80 | 73,144 |
2019-01-11 | $31.45 | $32.87 | $31.45 | $32.49 | $8.02 | 60,812 |
2019-01-10 | $30.63 | $31.94 | $30.62 | $31.84 | $7.86 | 55,536 |
2019-01-09 | $30.60 | $31.43 | $30.60 | $31.13 | $7.68 | 67,348 |
2019-01-08 | $30.76 | $30.76 | $29.01 | $29.80 | $7.36 | 305,460 |
2019-01-07 | $29.22 | $30.61 | $29.07 | $30.10 | $7.43 | 175,016 |
2019-01-04 | $27.68 | $29.30 | $27.50 | $29.07 | $7.17 | 216,616 |
2019-01-03 | $28.77 | $28.91 | $26.65 | $26.66 | $6.58 | 321,992 |
2019-01-02 | $28.55 | $30.61 | $28.27 | $30.21 | $7.46 | 245,464 |
2018-12-31 | $30.29 | $30.30 | $29.27 | $29.61 | $7.31 | 192,480 |
2018-12-28 | $29.58 | $30.50 | $29.00 | $29.50 | $7.28 | 207,476 |
2018-12-27 | $27.61 | $29.02 | $27.07 | $29.02 | $7.16 | 291,180 |
2018-12-26 | $26.18 | $28.55 | $25.62 | $28.55 | $7.05 | 196,944 |
2018-12-24 | $27.13 | $27.24 | $25.72 | $25.73 | $6.32 | 123,588 |
2018-12-21 | $28.53 | $29.25 | $27.22 | $27.35 | $6.72 | 313,228 |
2018-12-20 | $28.93 | $29.56 | $27.70 | $28.25 | $6.94 | 225,884 |
2018-12-19 | $31.17 | $31.38 | $28.48 | $28.78 | $7.07 | 299,712 |
2018-12-18 | $31.24 | $32.32 | $31.24 | $31.52 | $7.75 | 109,644 |
2018-12-17 | $31.28 | $32.34 | $30.27 | $30.66 | $7.53 | 116,424 |
2018-12-14 | $31.79 | $32.72 | $31.49 | $31.49 | $7.74 | 66,704 |
2018-12-13 | $32.95 | $33.13 | $32.09 | $32.39 | $7.96 | 75,208 |
2018-12-12 | $32.70 | $33.35 | $31.95 | $32.38 | $7.96 | 151,668 |
2018-12-11 | $32.64 | $32.85 | $31.20 | $31.54 | $7.75 | 170,940 |
2018-12-10 | $30.60 | $31.50 | $30.41 | $31.32 | $7.70 | 125,532 |
2018-12-07 | $32.86 | $32.86 | $29.92 | $30.18 | $7.42 | 151,948 |
2018-12-06 | $30.78 | $32.62 | $30.78 | $32.62 | $8.02 | 174,608 |
2018-12-04 | $36.18 | $36.18 | $32.63 | $32.68 | $8.03 | 60,868 |
2018-12-03 | $37.09 | $37.09 | $35.69 | $36.40 | $8.95 | 174,380 |
2018-11-30 | $33.06 | $34.62 | $33.06 | $34.62 | $8.51 | 56,048 |
2018-11-29 | $33.91 | $33.91 | $33.32 | $33.32 | $8.19 | 63,008 |
2018-11-28 | $33.26 | $33.93 | $32.10 | $33.93 | $8.34 | 82,160 |
2018-11-27 | $31.85 | $33.05 | $31.70 | $32.59 | $8.01 | 60,268 |
2018-11-26 | $31.93 | $32.32 | $31.31 | $32.32 | $7.94 | 70,704 |
2018-11-23 | $30.73 | $31.54 | $30.73 | $31.03 | $7.63 | 31,852 |
2018-11-21 | $32.18 | $32.18 | $31.21 | $31.21 | $7.67 | 85,644 |
2018-11-20 | $29.52 | $32.04 | $29.31 | $31.30 | $7.69 | 198,904 |
2018-11-19 | $33.67 | $33.67 | $31.14 | $31.18 | $7.66 | 260,968 |
2018-11-16 | $32.14 | $34.08 | $32.02 | $33.88 | $8.33 | 283,092 |
2018-11-15 | $33.18 | $35.56 | $33.18 | $35.25 | $8.66 | 158,956 |
2018-11-14 | $33.95 | $34.20 | $32.71 | $33.14 | $8.14 | 122,400 |
2018-11-13 | $33.36 | $34.42 | $32.90 | $33.15 | $8.15 | 184,728 |
2018-11-12 | $33.74 | $33.74 | $31.95 | $32.11 | $7.89 | 200,872 |
2018-11-09 | $36.00 | $36.00 | $35.08 | $35.52 | $8.73 | 169,708 |
2018-11-08 | $36.42 | $37.20 | $36.25 | $36.66 | $9.01 | 149,780 |
2018-11-07 | $37.09 | $37.31 | $36.45 | $37.14 | $9.13 | 92,220 |
2018-11-06 | $35.91 | $36.38 | $35.69 | $36.10 | $8.87 | 61,672 |
2018-11-05 | $35.79 | $35.79 | $34.37 | $35.63 | $8.76 | 75,796 |
2018-11-02 | $37.47 | $37.47 | $35.17 | $35.80 | $8.80 | 110,420 |
2018-11-01 | $35.10 | $37.32 | $34.63 | $37.17 | $9.13 | 152,272 |
2018-10-31 | $35.00 | $35.06 | $33.91 | $34.40 | $8.45 | 178,204 |
2018-10-30 | $30.98 | $33.84 | $30.98 | $33.84 | $8.32 | 241,468 |
2018-10-29 | $32.86 | $33.33 | $29.80 | $30.90 | $7.59 | 146,028 |
2018-10-26 | $31.11 | $32.92 | $30.85 | $31.88 | $7.83 | 153,236 |
2018-10-25 | $31.52 | $33.11 | $31.20 | $32.69 | $8.03 | 281,720 |
2018-10-24 | $34.81 | $34.81 | $31.00 | $31.08 | $7.64 | 199,700 |
2018-10-23 | $34.33 | $36.17 | $33.79 | $35.74 | $8.78 | 119,760 |
2018-10-22 | $36.20 | $36.81 | $35.68 | $36.43 | $8.95 | 54,664 |
2018-10-19 | $37.63 | $37.78 | $35.67 | $35.99 | $8.84 | 111,696 |
2018-10-18 | $38.64 | $38.64 | $37.04 | $37.11 | $9.12 | 41,992 |
2018-10-17 | $39.88 | $39.88 | $38.52 | $38.93 | $9.57 | 154,336 |
2018-10-16 | $37.72 | $39.32 | $37.72 | $39.32 | $9.66 | 99,316 |
2018-10-15 | $37.48 | $37.75 | $36.79 | $36.89 | $9.07 | 48,548 |
2018-10-12 | $38.45 | $38.45 | $36.65 | $37.78 | $9.28 | 81,756 |
2018-10-11 | $37.24 | $38.60 | $35.80 | $36.38 | $8.94 | 362,308 |
2018-10-10 | $40.31 | $40.31 | $37.48 | $37.55 | $9.23 | 255,356 |
2018-10-09 | $41.71 | $41.74 | $41.03 | $41.28 | $10.14 | 84,372 |
2018-10-08 | $41.96 | $42.52 | $40.75 | $41.46 | $10.19 | 96,628 |
2018-10-05 | $44.00 | $44.00 | $41.63 | $42.25 | $10.38 | 60,248 |
2018-10-04 | $45.53 | $45.53 | $43.72 | $44.41 | $10.91 | 94,956 |
2018-10-03 | $46.36 | $46.71 | $45.67 | $45.97 | $11.30 | 60,520 |
2018-10-02 | $45.85 | $47.00 | $45.60 | $45.80 | $11.26 | 92,996 |
2018-10-01 | $45.46 | $45.84 | $45.11 | $45.23 | $11.12 | 75,776 |
2018-09-28 | $43.54 | $45.10 | $43.54 | $44.95 | $11.05 | 50,780 |
2018-09-27 | $43.57 | $43.92 | $43.57 | $43.63 | $10.72 | 11,080 |
2018-09-26 | $43.95 | $44.22 | $43.27 | $43.27 | $10.63 | 46,736 |
2018-09-25 | $44.67 | $44.67 | $43.87 | $44.11 | $10.83 | 47,048 |
2018-09-24 | $44.64 | $45.36 | $44.25 | $45.29 | $11.11 | 30,132 |
2018-09-21 | $45.64 | $45.64 | $44.73 | $44.99 | $11.04 | 102,140 |
2018-09-20 | $45.00 | $45.66 | $45.00 | $45.39 | $11.14 | 54,648 |
2018-09-19 | $44.22 | $44.60 | $44.13 | $44.45 | $10.91 | 48,900 |
2018-09-18 | $44.17 | $44.84 | $44.00 | $44.25 | $10.86 | 35,636 |
2018-09-17 | $44.23 | $44.42 | $43.26 | $43.32 | $10.63 | 83,164 |
2018-09-14 | $44.23 | $44.75 | $43.96 | $44.39 | $10.89 | 58,596 |
2018-09-13 | $43.24 | $44.50 | $43.24 | $43.73 | $10.73 | 82,788 |
2018-09-12 | $42.91 | $42.91 | $40.75 | $42.46 | $10.42 | 136,356 |
2018-09-11 | $44.68 | $44.68 | $43.46 | $43.48 | $10.67 | 97,956 |
2018-09-10 | $44.56 | $44.87 | $44.13 | $44.87 | $11.01 | 42,484 |
2018-09-07 | $44.10 | $45.42 | $44.02 | $44.08 | $10.82 | 78,376 |
2018-09-06 | $46.20 | $46.22 | $44.42 | $44.48 | $10.92 | 114,848 |
2018-09-05 | $47.50 | $47.50 | $46.01 | $46.58 | $11.43 | 46,100 |
2018-09-04 | $46.58 | $47.40 | $46.33 | $47.34 | $11.62 | 82,316 |
2018-08-31 | $46.37 | $47.08 | $46.37 | $47.08 | $11.55 | 78,948 |
2018-08-30 | $46.80 | $47.30 | $46.36 | $46.51 | $11.41 | 78,696 |
2018-08-29 | $46.53 | $47.36 | $46.53 | $47.18 | $11.58 | 70,796 |
2018-08-28 | $46.99 | $47.19 | $46.22 | $46.91 | $11.51 | 65,468 |
2018-08-27 | $45.40 | $47.06 | $45.40 | $46.64 | $11.45 | 81,896 |
2018-08-24 | $44.31 | $45.28 | $44.31 | $45.27 | $11.11 | 106,780 |
2018-08-23 | $43.78 | $44.60 | $43.78 | $44.03 | $10.81 | 66,268 |
2018-08-22 | $43.17 | $44.04 | $42.94 | $43.98 | $10.79 | 47,444 |
2018-08-21 | $42.00 | $43.80 | $42.00 | $43.64 | $10.71 | 132,192 |
2018-08-20 | $41.97 | $42.41 | $40.92 | $41.86 | $10.27 | 121,980 |
2018-08-17 | $42.01 | $42.35 | $41.10 | $42.05 | $10.32 | 197,084 |
2018-08-16 | $43.72 | $43.72 | $42.80 | $43.03 | $10.56 | 76,256 |
2018-08-15 | $43.84 | $43.96 | $42.43 | $43.21 | $10.60 | 179,364 |
2018-08-14 | $44.62 | $44.88 | $44.36 | $44.44 | $10.91 | 51,696 |
2018-08-13 | $44.61 | $45.48 | $44.47 | $44.52 | $10.93 | 58,504 |
2018-08-10 | $44.82 | $45.01 | $44.19 | $44.56 | $10.94 | 115,100 |
2018-08-09 | $47.39 | $47.39 | $46.62 | $46.62 | $11.44 | 62,140 |
2018-08-08 | $47.07 | $47.59 | $46.89 | $47.41 | $11.64 | 44,968 |
2018-08-07 | $46.28 | $47.13 | $46.28 | $47.09 | $11.56 | 97,732 |
2018-08-06 | $45.47 | $46.26 | $45.15 | $46.26 | $11.35 | 127,412 |
2018-08-03 | $45.69 | $45.85 | $45.38 | $45.79 | $11.24 | 54,308 |
2018-08-02 | $43.70 | $45.65 | $43.50 | $45.54 | $11.18 | 62,408 |
2018-08-01 | $44.79 | $45.11 | $44.49 | $44.49 | $10.92 | 57,876 |
2018-07-31 | $44.46 | $45.36 | $44.46 | $44.57 | $10.94 | 150,380 |
2018-07-30 | $44.84 | $44.84 | $43.49 | $43.90 | $10.77 | 115,208 |
2018-07-27 | $46.21 | $46.21 | $44.44 | $44.81 | $11.00 | 63,640 |
2018-07-26 | $45.77 | $47.00 | $45.77 | $46.73 | $11.47 | 74,160 |
2018-07-25 | $45.17 | $45.55 | $43.83 | $45.55 | $11.18 | 94,128 |
2018-07-24 | $46.13 | $46.88 | $44.90 | $44.98 | $11.04 | 81,448 |
2018-07-23 | $44.60 | $45.74 | $43.91 | $45.60 | $11.19 | 79,648 |
2018-07-20 | $45.76 | $45.80 | $45.42 | $45.46 | $11.16 | 29,640 |
2018-07-19 | $45.69 | $46.11 | $45.24 | $45.90 | $11.26 | 51,156 |
2018-07-18 | $45.88 | $46.23 | $45.68 | $46.15 | $11.33 | 82,588 |
2018-07-17 | $43.89 | $45.90 | $43.79 | $45.88 | $11.26 | 60,104 |
2018-07-16 | $44.93 | $45.38 | $44.78 | $44.82 | $11.00 | 39,912 |
2018-07-13 | $45.42 | $45.59 | $44.91 | $45.06 | $11.06 | 113,592 |
2018-07-12 | $44.49 | $45.62 | $44.12 | $45.50 | $11.17 | 201,392 |
2018-07-11 | $45.70 | $46.19 | $44.96 | $44.96 | $11.03 | 98,788 |
2018-07-10 | $46.40 | $47.36 | $46.35 | $47.19 | $11.58 | 119,108 |
2018-07-09 | $46.26 | $46.26 | $45.12 | $46.20 | $11.34 | 101,256 |
2018-07-06 | $44.80 | $45.77 | $44.14 | $45.61 | $11.19 | 123,388 |
2018-07-05 | $42.92 | $44.54 | $42.92 | $44.51 | $10.92 | 90,748 |
2018-07-03 | $44.39 | $44.45 | $42.27 | $42.27 | $10.37 | 49,540 |
2018-07-02 | $42.26 | $43.94 | $41.85 | $43.94 | $10.78 | 121,628 |
2018-06-29 | $43.83 | $44.06 | $43.30 | $43.31 | $10.63 | 101,152 |
2018-06-28 | $42.22 | $43.25 | $42.19 | $43.16 | $10.59 | 86,644 |
2018-06-27 | $44.93 | $45.05 | $42.37 | $42.37 | $10.40 | 87,228 |
2018-06-26 | $44.67 | $45.00 | $44.40 | $44.55 | $10.93 | 78,396 |
2018-06-25 | $46.10 | $46.10 | $43.33 | $44.46 | $10.91 | 230,688 |
2018-06-22 | $48.81 | $48.81 | $47.50 | $47.50 | $11.66 | 43,588 |
2018-06-21 | $50.49 | $50.68 | $48.29 | $48.35 | $11.87 | 163,016 |
2018-06-20 | $49.30 | $50.06 | $49.22 | $49.69 | $12.19 | 85,536 |
2018-06-19 | $48.50 | $49.23 | $47.68 | $49.23 | $12.07 | 224,460 |
2018-06-18 | $50.52 | $50.52 | $49.13 | $50.00 | $12.26 | 357,632 |
2018-06-15 | $51.00 | $51.68 | $50.74 | $51.52 | $12.63 | 83,848 |
2018-06-14 | $51.34 | $52.29 | $51.24 | $51.74 | $12.69 | 76,920 |
2018-06-13 | $51.56 | $52.19 | $51.02 | $51.03 | $12.51 | 113,704 |
2018-06-12 | $51.18 | $51.30 | $50.46 | $51.22 | $12.56 | 86,480 |
2018-06-11 | $51.09 | $51.43 | $50.52 | $50.87 | $12.48 | 83,260 |
2018-06-08 | $51.13 | $51.40 | $50.63 | $51.27 | $12.57 | 73,148 |
2018-06-07 | $53.22 | $53.22 | $51.47 | $52.19 | $12.80 | 110,680 |
2018-06-06 | $52.52 | $53.17 | $52.07 | $53.17 | $13.04 | 116,736 |
2018-06-05 | $52.78 | $52.80 | $51.97 | $52.50 | $12.88 | 92,716 |
2018-06-04 | $51.77 | $52.28 | $51.39 | $52.17 | $12.79 | 164,808 |
2018-06-01 | $49.76 | $51.49 | $49.76 | $51.49 | $12.63 | 179,868 |
2018-05-31 | $49.85 | $50.20 | $49.11 | $49.17 | $12.06 | 113,620 |
2018-05-30 | $50.03 | $50.77 | $49.84 | $50.07 | $12.28 | 79,252 |
2018-05-29 | $48.98 | $50.19 | $48.82 | $49.42 | $12.12 | 116,640 |
2018-05-25 | $48.71 | $49.74 | $48.71 | $49.68 | $12.18 | 142,144 |
2018-05-24 | $48.91 | $48.95 | $47.80 | $48.71 | $11.95 | 185,600 |
2018-05-23 | $139.57 | $145.44 | $139.57 | $145.37 | $11.88 | 103,560 |
2018-05-22 | $143.73 | $145.03 | $141.72 | $142.65 | $11.66 | 113,460 |
2018-05-21 | $142.16 | $144.33 | $139.81 | $141.36 | $11.56 | 145,140 |
2018-05-18 | $140.78 | $140.87 | $137.99 | $138.67 | $11.34 | 109,404 |
2018-05-17 | $144.33 | $146.00 | $141.34 | $143.26 | $11.71 | 132,420 |
2018-05-16 | $141.82 | $144.33 | $141.59 | $143.66 | $11.74 | 104,460 |
2018-05-15 | $143.08 | $143.22 | $138.60 | $139.88 | $11.43 | 146,700 |
2018-05-14 | $145.28 | $146.30 | $144.54 | $144.54 | $11.82 | 176,148 |
2018-05-11 | $142.07 | $144.54 | $141.20 | $141.68 | $11.58 | 84,300 |
2018-05-10 | $140.17 | $144.09 | $140.17 | $144.09 | $11.78 | 279,996 |
2018-05-09 | $134.67 | $138.88 | $134.67 | $138.88 | $11.35 | 214,392 |
2018-05-08 | $133.96 | $134.60 | $132.29 | $134.60 | $11.00 | 175,368 |
2018-05-07 | $130.21 | $134.02 | $130.21 | $133.20 | $10.89 | 359,532 |
2018-05-04 | $121.79 | $129.97 | $121.79 | $129.88 | $10.62 | 636,156 |
2018-05-03 | $119.85 | $124.60 | $118.93 | $123.70 | $10.11 | 125,808 |
2018-05-02 | $125.71 | $125.71 | $122.24 | $122.72 | $10.03 | 105,864 |
2018-05-01 | $120.12 | $124.87 | $120.12 | $124.81 | $10.20 | 509,460 |
2018-04-30 | $123.63 | $125.02 | $119.40 | $120.61 | $9.86 | 116,088 |
2018-04-27 | $128.93 | $128.93 | $122.53 | $123.83 | $10.12 | 166,620 |
2018-04-26 | $123.14 | $125.05 | $122.24 | $124.89 | $10.21 | 108,636 |
2018-04-25 | $119.67 | $121.23 | $115.58 | $118.44 | $9.68 | 116,532 |
2018-04-24 | $122.65 | $126.29 | $117.81 | $119.42 | $9.76 | 240,912 |
2018-04-23 | $126.95 | $126.95 | $120.73 | $121.03 | $9.89 | 87,792 |
2018-04-20 | $127.12 | $128.06 | $123.79 | $124.92 | $10.21 | 176,520 |
2018-04-19 | $133.58 | $133.58 | $126.83 | $127.89 | $10.45 | 237,576 |
2018-04-18 | $139.31 | $140.36 | $136.33 | $139.06 | $11.37 | 103,908 |
2018-04-17 | $139.13 | $140.98 | $137.88 | $140.38 | $11.48 | 111,000 |
2018-04-16 | $134.27 | $135.32 | $134.09 | $134.82 | $11.02 | 60,540 |
2018-04-13 | $139.00 | $139.00 | $133.49 | $134.30 | $10.98 | 93,492 |
2018-04-12 | $132.08 | $136.96 | $132.08 | $135.98 | $11.12 | 380,016 |
2018-04-11 | $129.00 | $131.63 | $129.00 | $130.01 | $10.63 | 75,972 |
2018-04-10 | $128.80 | $131.68 | $126.63 | $130.36 | $10.66 | 209,004 |
2018-04-09 | $122.95 | $128.78 | $121.96 | $122.16 | $9.99 | 137,220 |
2018-04-06 | $124.49 | $126.26 | $119.04 | $120.90 | $9.88 | 193,980 |
2018-04-05 | $131.88 | $132.28 | $128.02 | $128.02 | $10.47 | 82,620 |
2018-04-04 | $120.27 | $131.31 | $120.00 | $130.68 | $10.68 | 152,424 |
2018-04-03 | $125.61 | $128.28 | $123.50 | $127.38 | $10.41 | 170,868 |
2018-04-02 | $132.67 | $132.67 | $119.87 | $123.15 | $10.07 | 901,848 |
2018-03-29 | $129.28 | $135.80 | $128.10 | $134.44 | $10.99 | 207,108 |
2018-03-28 | $131.72 | $133.53 | $126.26 | $127.40 | $10.41 | 241,500 |
2018-03-27 | $147.21 | $147.21 | $130.95 | $133.19 | $10.89 | 239,364 |
2018-03-26 | $137.90 | $144.50 | $135.56 | $144.46 | $11.81 | 234,744 |
2018-03-23 | $141.39 | $141.49 | $132.14 | $132.14 | $10.80 | 218,832 |
2018-03-22 | $144.93 | $147.69 | $141.88 | $141.88 | $11.60 | 122,520 |
2018-03-21 | $147.84 | $151.43 | $147.84 | $149.47 | $12.22 | 104,496 |
2018-03-20 | $147.80 | $149.58 | $147.24 | $149.18 | $12.18 | 116,808 |
2018-03-19 | $150.25 | $150.25 | $142.08 | $145.95 | $11.92 | 290,664 |
2018-03-16 | $152.48 | $153.67 | $152.33 | $153.02 | $12.49 | 85,320 |
2018-03-15 | $152.63 | $154.82 | $151.23 | $152.18 | $12.43 | 95,076 |
2018-03-14 | $154.91 | $154.91 | $150.00 | $152.28 | $12.43 | 122,496 |
2018-03-13 | $158.92 | $162.32 | $151.54 | $153.05 | $12.50 | 278,100 |
2018-03-12 | $156.67 | $157.95 | $154.50 | $156.72 | $12.80 | 257,832 |
2018-03-09 | $149.62 | $153.62 | $149.34 | $153.50 | $12.53 | 224,832 |
2018-03-08 | $148.86 | $149.67 | $146.49 | $147.01 | $12.00 | 83,376 |
2018-03-07 | $143.66 | $147.91 | $143.27 | $147.61 | $12.05 | 253,692 |
2018-03-06 | $144.53 | $147.58 | $144.22 | $147.04 | $12.01 | 200,064 |
2018-03-05 | $138.32 | $142.98 | $137.30 | $142.42 | $11.63 | 170,412 |
2018-03-02 | $131.34 | $140.57 | $131.00 | $140.36 | $11.46 | 157,500 |
2018-03-01 | $140.81 | $141.01 | $132.13 | $134.91 | $11.02 | 400,476 |
2018-02-28 | $146.20 | $146.20 | $140.99 | $140.99 | $11.51 | 84,732 |
2018-02-27 | $144.00 | $148.22 | $143.69 | $144.62 | $11.81 | 219,624 |
2018-02-26 | $139.00 | $143.93 | $139.00 | $143.93 | $11.75 | 179,604 |
2018-02-23 | $134.91 | $137.62 | $134.34 | $137.62 | $11.24 | 241,980 |
2018-02-22 | $135.38 | $135.38 | $130.68 | $131.56 | $10.74 | 105,480 |
2018-02-21 | $137.42 | $137.42 | $132.56 | $132.56 | $10.82 | 69,660 |
2018-02-20 | $133.18 | $137.57 | $133.18 | $133.82 | $10.93 | 220,584 |
2018-02-16 | $132.00 | $134.61 | $131.10 | $131.10 | $10.70 | 237,144 |
2018-02-15 | $131.00 | $132.18 | $126.13 | $132.18 | $10.79 | 211,680 |
2018-02-14 | $121.96 | $129.25 | $121.96 | $129.04 | $10.54 | 216,240 |
2018-02-13 | $122.98 | $123.89 | $121.13 | $123.16 | $10.06 | 143,832 |
2018-02-12 | $122.41 | $124.38 | $120.70 | $122.89 | $10.03 | 255,192 |
2018-02-09 | $116.73 | $119.76 | $109.11 | $118.68 | $9.69 | 375,432 |
2018-02-08 | $123.58 | $123.58 | $111.59 | $111.59 | $9.11 | 420,432 |
2018-02-07 | $124.90 | $128.29 | $123.77 | $123.90 | $10.12 | 239,484 |
2018-02-06 | $113.04 | $125.98 | $112.31 | $125.96 | $10.28 | 557,796 |
2018-02-05 | $126.00 | $131.54 | $116.63 | $116.63 | $9.52 | 855,384 |
2018-02-02 | $135.47 | $135.47 | $129.33 | $129.49 | $10.57 | 565,068 |
2018-02-01 | $138.43 | $141.15 | $136.49 | $136.66 | $11.16 | 241,212 |
2018-01-31 | $140.94 | $141.84 | $138.83 | $139.86 | $11.42 | 176,472 |
2018-01-30 | $140.83 | $141.46 | $138.00 | $138.35 | $11.30 | 247,260 |
2018-01-29 | $143.48 | $145.62 | $142.42 | $145.03 | $11.84 | 233,652 |
2018-01-26 | $138.67 | $145.03 | $138.67 | $144.98 | $11.84 | 333,324 |
2018-01-25 | $141.30 | $141.30 | $134.30 | $134.30 | $10.97 | 288,708 |
2018-01-24 | $142.76 | $142.76 | $135.91 | $138.28 | $11.29 | 421,080 |
2018-01-23 | $143.03 | $144.82 | $142.70 | $144.78 | $11.82 | 191,172 |
2018-01-22 | $139.84 | $142.31 | $139.55 | $142.31 | $11.62 | 105,072 |
2018-01-19 | $141.21 | $141.21 | $138.35 | $139.84 | $11.42 | 151,452 |
2018-01-18 | $139.03 | $140.30 | $137.95 | $139.37 | $11.38 | 127,860 |
2018-01-17 | $133.30 | $139.20 | $133.30 | $139.00 | $11.35 | 180,120 |
2018-01-16 | $132.09 | $134.50 | $130.81 | $131.92 | $10.77 | 145,032 |
2018-01-12 | $128.98 | $131.96 | $128.98 | $130.81 | $10.68 | 95,868 |
2018-01-11 | $128.98 | $130.35 | $128.98 | $130.31 | $10.64 | 67,152 |
2018-01-10 | $130.00 | $130.24 | $126.40 | $128.52 | $10.49 | 343,872 |
2018-01-09 | $135.77 | $135.77 | $131.97 | $132.09 | $10.79 | 206,556 |
2018-01-08 | $133.69 | $136.25 | $132.88 | $135.42 | $11.06 | 336,804 |
2018-01-05 | $132.92 | $133.89 | $131.76 | $132.86 | $10.85 | 171,936 |
2018-01-04 | $132.64 | $132.64 | $129.27 | $131.87 | $10.77 | 116,280 |
2018-01-03 | $128.48 | $131.49 | $128.29 | $131.49 | $10.74 | 199,176 |
2018-01-02 | $124.60 | $128.30 | $123.04 | $128.27 | $10.47 | 181,764 |
2017-12-29 | $124.16 | $124.16 | $122.39 | $122.47 | $10.00 | 113,388 |
2017-12-28 | $124.75 | $124.89 | $124.22 | $124.24 | $10.14 | 35,928 |
2017-12-27 | $123.75 | $125.13 | $123.75 | $124.11 | $10.13 | 91,644 |
2017-12-26 | $123.94 | $123.94 | $121.89 | $123.34 | $10.07 | 73,020 |
2017-12-22 | $124.66 | $125.74 | $123.99 | $125.74 | $10.25 | 59,592 |
2017-12-21 | $129.65 | $129.65 | $125.73 | $126.01 | $10.27 | 183,540 |
2017-12-20 | $129.59 | $130.00 | $126.90 | $128.79 | $10.50 | 112,980 |
2017-12-19 | $126.72 | $127.48 | $125.43 | $127.21 | $10.37 | 123,216 |
2017-12-18 | $123.64 | $127.44 | $123.39 | $127.43 | $10.39 | 209,508 |
2017-12-15 | $117.98 | $121.99 | $117.28 | $121.18 | $9.88 | 261,492 |
2017-12-14 | $118.52 | $118.60 | $116.29 | $117.14 | $9.55 | 289,812 |
2017-12-13 | $117.32 | $118.17 | $116.90 | $116.90 | $9.53 | 71,052 |
2017-12-12 | $119.31 | $119.31 | $116.81 | $116.86 | $9.53 | 79,644 |
2017-12-11 | $118.05 | $119.44 | $117.99 | $118.92 | $9.69 | 77,640 |
2017-12-08 | $121.38 | $121.59 | $117.74 | $117.79 | $9.60 | 169,464 |
2017-12-07 | $118.52 | $119.55 | $117.39 | $118.76 | $9.68 | 97,356 |
2017-12-06 | $114.81 | $117.15 | $113.52 | $117.02 | $9.54 | 176,736 |
2017-12-05 | $115.46 | $120.32 | $113.00 | $116.18 | $9.47 | 173,304 |
2017-12-04 | $124.19 | $124.50 | $115.18 | $116.54 | $9.50 | 577,872 |
2017-12-01 | $123.61 | $123.61 | $116.23 | $122.53 | $9.99 | 364,128 |
2017-11-30 | $124.88 | $127.03 | $123.86 | $125.13 | $10.20 | 194,364 |
2017-11-29 | $133.29 | $133.29 | $120.58 | $123.16 | $10.04 | 621,684 |
2017-11-28 | $134.98 | $134.98 | $132.50 | $133.75 | $10.90 | 209,160 |
2017-11-27 | $135.00 | $135.25 | $133.55 | $134.11 | $10.93 | 175,524 |
2017-11-24 | $135.60 | $136.80 | $135.60 | $136.73 | $11.15 | 54,804 |
2017-11-22 | $137.58 | $137.58 | $134.21 | $134.66 | $10.98 | 257,112 |
2017-11-21 | $135.93 | $136.56 | $134.45 | $136.29 | $11.11 | 154,884 |
2017-11-20 | $131.96 | $134.43 | $131.96 | $133.80 | $10.91 | 220,344 |
2017-11-17 | $133.97 | $134.00 | $130.38 | $130.57 | $10.64 | 223,836 |
2017-11-16 | $130.38 | $134.00 | $130.38 | $132.93 | $10.84 | 222,120 |
2017-11-15 | $129.98 | $130.02 | $126.80 | $128.66 | $10.49 | 176,856 |
2017-11-14 | $131.60 | $131.60 | $129.11 | $131.24 | $10.70 | 170,640 |
2017-11-13 | $130.19 | $131.77 | $129.73 | $131.60 | $10.73 | 228,648 |
2017-11-10 | $129.85 | $131.13 | $129.05 | $131.13 | $10.69 | 166,416 |
2017-11-09 | $132.23 | $133.00 | $126.00 | $128.89 | $10.51 | 645,996 |
2017-11-08 | $133.89 | $134.39 | $132.50 | $133.82 | $10.91 | 302,232 |
2017-11-07 | $133.89 | $134.11 | $131.99 | $133.16 | $10.86 | 275,520 |
2017-11-06 | $133.55 | $134.14 | $130.51 | $133.62 | $10.89 | 632,700 |
2017-11-03 | $128.08 | $131.06 | $125.18 | $130.51 | $10.64 | 1,418,017 |
2017-11-02 | $124.45 | $125.82 | $123.90 | $125.82 | $10.26 | 62,256 |
2017-11-01 | $125.78 | $126.12 | $122.30 | $124.68 | $10.16 | 178,164 |
2017-10-31 | $122.78 | $124.98 | $122.45 | $124.29 | $10.13 | 165,888 |
2017-10-30 | $120.79 | $123.11 | $120.79 | $121.30 | $9.89 | 141,960 |
2017-10-27 | $117.23 | $121.18 | $116.13 | $120.92 | $9.86 | 147,648 |
2017-10-26 | $113.00 | $114.31 | $112.59 | $113.97 | $9.29 | 114,060 |
2017-10-25 | $114.77 | $114.89 | $110.62 | $112.43 | $9.17 | 178,812 |
2017-10-24 | $114.67 | $115.40 | $113.99 | $115.33 | $9.40 | 88,332 |
2017-10-23 | $113.17 | $114.89 | $112.80 | $113.67 | $9.27 | 110,508 |
2017-10-20 | $112.47 | $113.13 | $111.97 | $111.97 | $9.13 | 48,492 |
2017-10-19 | $110.00 | $111.03 | $107.78 | $111.01 | $9.05 | 49,104 |
2017-10-18 | $110.98 | $111.61 | $108.69 | $111.59 | $9.10 | 92,388 |
2017-10-17 | $110.00 | $110.82 | $109.83 | $110.62 | $9.02 | 48,108 |
2017-10-16 | $110.88 | $111.20 | $109.62 | $111.07 | $9.05 | 124,968 |
2017-10-13 | $108.84 | $110.25 | $108.84 | $109.90 | $8.96 | 50,544 |
2017-10-12 | $109.80 | $109.80 | $108.45 | $108.45 | $8.84 | 72,660 |
2017-10-11 | $108.14 | $110.82 | $107.90 | $109.30 | $8.91 | 98,028 |
2017-10-10 | $108.67 | $108.67 | $106.30 | $108.40 | $8.84 | 62,004 |
2017-10-09 | $105.22 | $107.23 | $105.22 | $107.20 | $8.74 | 39,948 |
2017-10-06 | $104.39 | $105.54 | $104.20 | $105.36 | $8.59 | 42,552 |
2017-10-05 | $104.99 | $104.99 | $103.41 | $104.35 | $8.51 | 34,560 |
2017-10-04 | $102.79 | $103.64 | $102.26 | $103.64 | $8.45 | 230,460 |
2017-10-03 | $103.01 | $103.59 | $103.00 | $103.50 | $8.44 | 33,744 |
2017-10-02 | $102.00 | $103.61 | $102.00 | $102.93 | $8.39 | 138,420 |
2017-09-29 | $100.02 | $101.59 | $99.69 | $101.59 | $8.28 | 102,564 |
2017-09-28 | $97.36 | $99.70 | $97.36 | $99.70 | $8.13 | 49,584 |
2017-09-27 | $95.67 | $98.10 | $95.67 | $98.02 | $7.99 | 109,008 |
2017-09-26 | $95.02 | $95.87 | $93.91 | $94.07 | $7.67 | 69,228 |
2017-09-25 | $97.22 | $97.22 | $93.09 | $93.86 | $7.65 | 143,736 |
2017-09-22 | $95.27 | $97.36 | $95.27 | $97.36 | $7.94 | 38,544 |
2017-09-21 | $97.31 | $97.31 | $95.10 | $96.32 | $7.85 | 45,252 |
2017-09-20 | $100.86 | $100.86 | $95.10 | $97.33 | $7.93 | 82,332 |
2017-09-19 | $99.42 | $100.41 | $99.42 | $99.77 | $8.13 | 42,204 |
2017-09-18 | $97.64 | $100.58 | $97.64 | $99.20 | $8.09 | 98,184 |
2017-09-15 | $95.00 | $96.90 | $95.00 | $96.54 | $7.87 | 82,284 |
2017-09-14 | $92.66 | $94.16 | $92.60 | $93.51 | $7.62 | 46,716 |
2017-09-13 | $92.01 | $92.66 | $91.81 | $92.45 | $7.54 | 48,096 |
2017-09-12 | $91.72 | $92.44 | $91.50 | $91.63 | $7.47 | 52,128 |
2017-09-11 | $88.84 | $91.40 | $88.84 | $90.95 | $7.41 | 61,080 |
2017-09-08 | $89.00 | $89.00 | $87.48 | $87.48 | $7.13 | 29,988 |
2017-09-07 | $90.56 | $90.56 | $89.57 | $89.83 | $7.32 | 53,520 |
2017-09-06 | $89.75 | $90.35 | $89.01 | $89.92 | $7.33 | 61,872 |
2017-09-05 | $90.30 | $90.96 | $88.00 | $88.72 | $7.23 | 128,712 |
2017-09-01 | $91.69 | $92.61 | $91.55 | $91.63 | $7.47 | 70,704 |
2017-08-31 | $90.00 | $91.12 | $90.00 | $91.02 | $7.42 | 82,356 |
2017-08-30 | $87.94 | $89.48 | $87.84 | $89.33 | $7.28 | 101,568 |
2017-08-29 | $84.65 | $86.85 | $84.65 | $86.77 | $7.07 | 30,696 |
2017-08-28 | $86.27 | $86.41 | $85.97 | $86.41 | $7.04 | 32,052 |
2017-08-25 | $88.04 | $88.04 | $85.96 | $86.06 | $7.02 | 66,516 |
2017-08-24 | $87.78 | $88.13 | $86.74 | $87.70 | $7.15 | 54,240 |
2017-08-23 | $87.53 | $88.18 | $86.37 | $88.18 | $7.19 | 56,088 |
2017-08-22 | $85.91 | $87.52 | $85.91 | $87.52 | $7.13 | 52,512 |
2017-08-21 | $85.94 | $86.19 | $83.78 | $84.72 | $6.91 | 160,620 |
2017-08-18 | $86.84 | $86.84 | $85.04 | $86.31 | $7.04 | 53,412 |
2017-08-17 | $89.00 | $89.00 | $85.36 | $85.36 | $6.96 | 22,272 |
2017-08-16 | $90.00 | $90.50 | $89.55 | $89.80 | $7.32 | 49,176 |
2017-08-15 | $90.95 | $90.95 | $88.88 | $89.82 | $7.32 | 95,340 |
2017-08-14 | $86.04 | $89.76 | $86.04 | $89.76 | $7.32 | 101,832 |
2017-08-11 | $84.56 | $85.86 | $83.25 | $85.21 | $6.95 | 67,572 |
2017-08-10 | $88.79 | $88.79 | $85.12 | $85.12 | $6.94 | 77,244 |
2017-08-09 | $88.13 | $89.55 | $88.01 | $89.55 | $7.30 | 43,956 |
2017-08-08 | $90.66 | $91.60 | $89.68 | $89.88 | $7.33 | 56,208 |
2017-08-07 | $88.64 | $90.43 | $88.51 | $90.43 | $7.37 | 50,580 |
2017-08-04 | $88.25 | $88.95 | $87.37 | $87.46 | $7.13 | 44,856 |
2017-08-03 | $87.28 | $88.10 | $87.28 | $87.96 | $7.17 | 16,692 |
2017-08-02 | $90.13 | $90.59 | $87.02 | $88.64 | $7.23 | 30,432 |
2017-08-01 | $88.07 | $88.63 | $87.78 | $88.47 | $7.21 | 17,640 |
2017-07-31 | $89.45 | $89.45 | $86.98 | $87.51 | $7.13 | 43,728 |
2017-07-28 | $87.13 | $89.16 | $87.13 | $88.33 | $7.20 | 49,392 |
2017-07-27 | $92.53 | $92.53 | $86.73 | $88.70 | $7.23 | 129,948 |
2017-07-26 | $92.13 | $92.31 | $90.50 | $91.76 | $7.48 | 36,840 |
2017-07-25 | $88.93 | $89.87 | $88.45 | $89.87 | $7.33 | 35,076 |
2017-07-24 | $90.40 | $90.40 | $89.49 | $89.75 | $7.32 | 44,928 |
2017-07-21 | $90.58 | $90.82 | $89.84 | $90.80 | $7.40 | 41,220 |
2017-07-20 | $92.33 | $92.33 | $90.06 | $91.10 | $7.43 | 83,220 |
2017-07-19 | $90.85 | $91.97 | $90.71 | $91.97 | $7.50 | 89,616 |
2017-07-18 | $89.76 | $89.87 | $88.60 | $89.87 | $7.33 | 58,680 |
2017-07-17 | $90.40 | $90.44 | $89.26 | $89.97 | $7.33 | 220,152 |
2017-07-14 | $89.00 | $90.55 | $89.00 | $90.37 | $7.37 | 124,332 |
2017-07-13 | $89.25 | $89.85 | $87.55 | $88.14 | $7.19 | 108,636 |
2017-07-12 | $87.09 | $88.82 | $86.91 | $88.73 | $7.23 | 94,116 |
2017-07-11 | $84.21 | $86.00 | $84.21 | $85.78 | $6.99 | 74,676 |
2017-07-10 | $83.43 | $84.66 | $82.35 | $84.51 | $6.89 | 83,124 |
2017-07-07 | $80.50 | $83.05 | $80.50 | $82.56 | $6.73 | 97,860 |
2017-07-06 | $78.94 | $81.00 | $78.68 | $79.92 | $6.52 | 30,480 |
2017-07-05 | $78.24 | $81.19 | $78.24 | $81.07 | $6.61 | 377,460 |
2017-07-03 | $81.40 | $81.40 | $77.16 | $77.16 | $6.29 | 119,592 |
2017-06-30 | $80.99 | $81.90 | $79.90 | $80.00 | $6.52 | 115,668 |
2017-06-29 | $82.78 | $82.90 | $78.80 | $80.62 | $6.57 | 141,468 |
2017-06-28 | $82.00 | $84.89 | $81.72 | $84.81 | $6.91 | 48,048 |
2017-06-27 | $84.50 | $85.00 | $81.54 | $81.55 | $6.65 | 102,612 |
2017-06-26 | $89.04 | $89.04 | $85.49 | $86.23 | $7.03 | 45,084 |
2017-06-23 | $86.70 | $88.72 | $86.70 | $87.77 | $7.16 | 75,924 |
2017-06-22 | $88.76 | $88.76 | $87.07 | $87.68 | $7.15 | 32,640 |
2017-06-21 | $86.70 | $88.32 | $86.70 | $88.20 | $7.19 | 35,220 |
2017-06-20 | $90.11 | $90.11 | $86.60 | $86.60 | $7.05 | 70,644 |
2017-06-19 | $88.47 | $89.62 | $88.39 | $89.62 | $7.30 | 58,308 |
2017-06-16 | $87.66 | $87.66 | $85.53 | $86.03 | $7.01 | 114,996 |
2017-06-15 | $85.67 | $86.73 | $85.55 | $86.70 | $7.06 | 80,124 |
2017-06-14 | $90.00 | $91.45 | $87.00 | $87.27 | $7.11 | 79,536 |
2017-06-13 | $89.65 | $91.10 | $88.70 | $89.55 | $7.29 | 214,512 |
2017-06-12 | $86.88 | $88.99 | $84.06 | $88.20 | $7.18 | 266,760 |
2017-06-09 | $99.43 | $99.43 | $86.26 | $88.66 | $7.22 | 4,776 |
2017-06-08 | $95.67 | $97.38 | $94.39 | $97.38 | $7.93 | 89,796 |
2017-06-07 | $94.34 | $94.70 | $93.36 | $94.18 | $7.67 | 133,944 |
2017-06-06 | $92.10 | $94.42 | $90.99 | $92.98 | $7.57 | 134,124 |
2017-06-05 | $92.92 | $93.61 | $92.23 | $92.81 | $7.56 | 105,960 |
2017-06-02 | $90.46 | $92.30 | $90.46 | $92.23 | $7.51 | 70,584 |
2017-06-01 | $90.93 | $90.93 | $88.97 | $89.79 | $7.31 | 112,368 |
2017-05-31 | $91.89 | $91.89 | $89.32 | $89.78 | $7.31 | 90,228 |
2017-05-30 | $90.03 | $90.86 | $89.78 | $90.11 | $7.34 | 187,416 |
2017-05-26 | $87.76 | $89.53 | $87.76 | $89.53 | $7.29 | 22,404 |
2017-05-25 | $87.78 | $88.84 | $87.04 | $88.75 | $7.23 | 130,080 |
2017-05-24 | $87.68 | $87.75 | $87.09 | $87.68 | $7.14 | 83,112 |
2017-05-23 | $88.01 | $88.01 | $85.94 | $86.48 | $7.04 | 96,144 |
2017-05-22 | $85.68 | $87.54 | $85.68 | $87.54 | $7.13 | 94,068 |
2017-05-19 | $84.32 | $86.00 | $84.32 | $85.07 | $6.93 | 181,332 |
2017-05-18 | $80.55 | $83.53 | $79.74 | $83.40 | $6.79 | 56,364 |
2017-05-17 | $85.30 | $86.00 | $81.02 | $81.36 | $6.63 | 152,856 |
2017-05-16 | $86.09 | $87.22 | $86.06 | $87.22 | $7.10 | 13,368 |
2017-05-15 | $83.48 | $85.75 | $83.48 | $85.00 | $6.92 | 75,732 |
2017-05-12 | $82.96 | $82.96 | $82.33 | $82.90 | $6.75 | 18,648 |
2017-05-11 | $81.97 | $82.87 | $80.40 | $82.46 | $6.72 | 32,796 |
2017-05-10 | $80.32 | $82.04 | $80.32 | $81.68 | $6.65 | 175,812 |
2017-05-09 | $79.23 | $79.60 | $79.23 | $79.44 | $6.47 | 15,804 |
2017-05-08 | $78.99 | $78.99 | $77.97 | $78.46 | $6.39 | 15,048 |
2017-05-05 | $78.91 | $78.91 | $78.16 | $78.50 | $6.39 | 32,580 |
2017-05-04 | $78.24 | $78.99 | $77.80 | $78.20 | $6.37 | 36,936 |
2017-05-03 | $77.03 | $78.68 | $77.03 | $78.44 | $6.39 | 75,060 |
2017-05-02 | $77.39 | $77.85 | $77.16 | $77.20 | $6.29 | 19,512 |
2017-05-01 | $77.17 | $77.84 | $76.59 | $77.84 | $6.34 | 49,608 |
2017-04-28 | $79.59 | $79.59 | $76.21 | $76.99 | $6.27 | 141,312 |
2017-04-27 | $79.16 | $79.96 | $79.16 | $79.91 | $6.51 | 22,452 |
2017-04-26 | $79.00 | $79.05 | $78.20 | $78.20 | $6.37 | 80,136 |
2017-04-25 | $78.50 | $79.12 | $78.25 | $79.09 | $6.44 | 72,816 |
2017-04-24 | $77.99 | $78.02 | $77.09 | $77.76 | $6.33 | 55,824 |
2017-04-21 | $75.72 | $75.77 | $74.87 | $75.55 | $6.15 | 29,844 |
2017-04-20 | $74.94 | $75.98 | $74.60 | $75.92 | $6.18 | 66,384 |
2017-04-19 | $73.96 | $74.85 | $73.96 | $74.24 | $6.05 | 55,740 |
2017-04-18 | $71.75 | $73.00 | $71.75 | $73.00 | $5.95 | 30,120 |
2017-04-17 | $72.04 | $72.39 | $70.60 | $72.39 | $5.90 | 124,188 |
2017-04-13 | $71.77 | $72.98 | $71.50 | $72.98 | $5.94 | 32,172 |
2017-04-12 | $74.45 | $74.45 | $71.59 | $72.06 | $5.87 | 180,276 |
2017-04-11 | $75.04 | $75.04 | $72.90 | $74.25 | $6.05 | 150,696 |
2017-04-10 | $76.50 | $76.70 | $75.00 | $75.57 | $6.15 | 76,236 |
2017-04-07 | $75.80 | $77.22 | $75.80 | $76.50 | $6.23 | 28,404 |
2017-04-06 | $75.85 | $76.01 | $75.13 | $75.90 | $6.18 | 21,180 |
2017-04-05 | $77.53 | $78.17 | $76.18 | $76.18 | $6.20 | 28,164 |
2017-04-04 | $77.30 | $77.65 | $76.32 | $76.70 | $6.25 | 254,640 |
2017-04-03 | $78.56 | $78.96 | $77.02 | $77.51 | $6.31 | 70,572 |
2017-03-31 | $78.63 | $79.03 | $78.48 | $78.91 | $6.43 | 325,428 |
2017-03-30 | $78.52 | $78.76 | $78.40 | $78.45 | $6.39 | 37,272 |
2017-03-29 | $78.26 | $78.26 | $77.01 | $77.65 | $6.32 | 15,372 |
2017-03-28 | $77.85 | $78.34 | $77.58 | $77.93 | $6.35 | 27,768 |
2017-03-27 | $76.98 | $77.40 | $75.18 | $77.36 | $6.30 | 29,748 |
2017-03-24 | $77.75 | $78.89 | $72.53 | $77.11 | $6.28 | 36,036 |
2017-03-23 | $76.45 | $76.69 | $76.28 | $76.28 | $6.21 | 11,676 |
2017-03-22 | $75.35 | $76.54 | $74.71 | $76.54 | $6.23 | 54,828 |
2017-03-21 | $79.44 | $79.44 | $75.53 | $75.53 | $6.14 | 70,692 |
2017-03-20 | $78.56 | $79.15 | $78.41 | $78.41 | $6.38 | 54,204 |
2017-03-17 | $77.66 | $77.66 | $77.18 | $77.65 | $6.31 | 16,080 |
2017-03-16 | $77.53 | $78.00 | $76.92 | $76.93 | $6.26 | 24,432 |
2017-03-15 | $78.10 | $78.10 | $75.73 | $76.48 | $6.22 | 29,568 |
2017-03-14 | $76.85 | $76.88 | $75.39 | $76.41 | $6.21 | 81,648 |
2017-03-13 | $76.95 | $77.28 | $76.72 | $76.89 | $6.25 | 35,436 |
2017-03-10 | $76.00 | $77.24 | $76.00 | $76.95 | $6.26 | 116,772 |
2017-03-09 | $74.70 | $75.23 | $74.70 | $75.06 | $6.10 | 57,144 |
2017-03-08 | $75.26 | $75.75 | $74.84 | $74.84 | $6.09 | 19,356 |
2017-03-07 | $74.46 | $75.01 | $74.28 | $74.80 | $6.08 | 22,656 |
2017-03-06 | $74.33 | $74.33 | $72.71 | $73.46 | $5.97 | 27,624 |
2017-03-03 | $73.83 | $74.36 | $73.42 | $74.21 | $6.03 | 36,600 |
2017-03-02 | $75.75 | $75.75 | $74.04 | $74.04 | $6.02 | 34,596 |
2017-03-01 | $74.17 | $75.19 | $73.50 | $75.19 | $6.11 | 55,848 |
2017-02-28 | $74.30 | $74.30 | $73.00 | $73.03 | $5.94 | 49,428 |
2017-02-27 | $74.00 | $74.84 | $74.00 | $74.40 | $6.05 | 19,320 |
2017-02-24 | $71.80 | $73.94 | $71.11 | $73.67 | $5.99 | 54,564 |
2017-02-23 | $75.22 | $75.22 | $72.95 | $73.62 | $5.99 | 72,276 |
2017-02-22 | $76.16 | $76.16 | $75.00 | $75.50 | $6.14 | 64,428 |
2017-02-21 | $74.97 | $75.89 | $74.97 | $75.89 | $6.17 | 93,504 |
2017-02-17 | $73.00 | $73.82 | $73.00 | $73.82 | $6.00 | 16,656 |
2017-02-16 | $73.10 | $73.20 | $72.45 | $73.20 | $5.95 | 66,348 |
2017-02-15 | $71.41 | $72.61 | $71.41 | $72.61 | $5.90 | 13,440 |
2017-02-14 | $72.00 | $72.00 | $70.96 | $71.83 | $5.84 | 54,060 |
2017-02-13 | $72.38 | $72.38 | $71.68 | $71.96 | $5.85 | 28,584 |
2017-02-10 | $72.68 | $72.68 | $70.01 | $71.40 | $5.81 | 70,332 |
2017-02-09 | $73.00 | $73.00 | $72.00 | $72.08 | $5.86 | 29,352 |
2017-02-08 | $73.06 | $73.84 | $72.99 | $73.00 | $5.94 | 38,724 |
2017-02-07 | $73.00 | $73.46 | $72.53 | $73.06 | $5.94 | 57,732 |
2017-02-06 | $72.56 | $72.56 | $72.19 | $72.37 | $5.89 | 26,916 |
2017-02-03 | $72.50 | $72.52 | $71.99 | $72.27 | $5.88 | 110,028 |
2017-02-02 | $71.44 | $71.79 | $71.40 | $71.66 | $5.83 | 14,268 |
2017-02-01 | $71.49 | $71.88 | $71.16 | $71.86 | $5.84 | 27,120 |
2017-01-31 | $71.00 | $71.00 | $69.42 | $70.25 | $5.71 | 77,076 |
2017-01-30 | $73.77 | $73.77 | $71.63 | $72.31 | $5.88 | 93,096 |
2017-01-27 | $71.70 | $73.86 | $71.70 | $73.59 | $5.98 | 78,432 |
2017-01-26 | $73.62 | $73.62 | $71.68 | $72.05 | $5.86 | 55,152 |
2017-01-25 | $71.53 | $72.92 | $71.53 | $72.92 | $5.93 | 136,272 |
2017-01-24 | $68.82 | $70.68 | $68.82 | $70.68 | $5.75 | 25,128 |
2017-01-23 | $70.74 | $70.74 | $67.02 | $68.17 | $5.54 | 103,644 |
2017-01-20 | $69.61 | $71.16 | $69.61 | $70.19 | $5.71 | 66,528 |
2017-01-19 | $69.85 | $70.65 | $68.65 | $69.07 | $5.62 | 63,540 |
2017-01-18 | $68.79 | $69.95 | $68.02 | $69.31 | $5.64 | 52,296 |
2017-01-17 | $69.25 | $69.53 | $67.70 | $67.88 | $5.52 | 46,056 |
2017-01-13 | $70.09 | $70.44 | $69.79 | $70.20 | $5.71 | 62,052 |
2017-01-12 | $71.20 | $71.20 | $67.47 | $69.14 | $5.62 | 67,620 |
2017-01-11 | $140.57 | $140.57 | $139.42 | $140.02 | $5.69 | 38,592 |
2017-01-10 | $140.36 | $140.36 | $139.22 | $139.49 | $5.67 | 55,800 |
2017-01-09 | $137.27 | $139.79 | $137.27 | $138.25 | $5.62 | 71,160 |
2017-01-06 | $135.77 | $136.49 | $135.70 | $136.19 | $5.54 | 65,136 |
2017-01-05 | $135.05 | $136.73 | $133.59 | $134.60 | $5.47 | 72,600 |
2017-01-04 | $137.15 | $137.15 | $135.73 | $135.73 | $5.52 | 113,976 |
2017-01-03 | $137.01 | $138.76 | $134.00 | $134.82 | $5.48 | 95,064 |
2016-12-30 | $141.25 | $141.25 | $135.33 | $135.33 | $5.50 | 61,560 |
2016-12-29 | $140.73 | $140.73 | $136.51 | $139.14 | $5.66 | 115,752 |
2016-12-28 | $144.00 | $144.00 | $140.93 | $140.99 | $5.73 | 89,544 |
2016-12-27 | $142.60 | $145.75 | $142.60 | $144.95 | $5.89 | 218,112 |
2016-12-23 | $140.50 | $141.45 | $140.50 | $141.45 | $5.75 | 71,760 |
2016-12-22 | $141.95 | $142.05 | $140.50 | $140.50 | $5.71 | 66,000 |
2016-12-21 | $139.93 | $141.28 | $139.70 | $139.70 | $5.68 | 41,928 |
2016-12-20 | $139.91 | $141.26 | $139.91 | $140.82 | $5.71 | 87,384 |
2016-12-19 | $136.75 | $139.09 | $136.75 | $139.09 | $5.64 | 51,000 |
2016-12-16 | $139.53 | $139.68 | $134.22 | $135.50 | $5.50 | 259,512 |
2016-12-15 | $137.77 | $139.48 | $136.08 | $139.17 | $5.65 | 95,736 |
2016-12-14 | $135.44 | $136.47 | $134.50 | $134.50 | $5.46 | 135,240 |
2016-12-13 | $135.00 | $136.94 | $135.00 | $135.94 | $5.52 | 64,176 |
2016-12-12 | $131.64 | $132.26 | $130.57 | $131.37 | $5.33 | 59,016 |
2016-12-09 | $138.93 | $138.93 | $132.29 | $132.63 | $5.38 | 213,192 |
2016-12-08 | $133.21 | $134.87 | $131.95 | $133.49 | $5.42 | 91,224 |
2016-12-07 | $125.50 | $131.19 | $125.50 | $131.19 | $5.32 | 55,344 |
2016-12-06 | $123.24 | $125.62 | $123.24 | $125.48 | $5.09 | 100,488 |
2016-12-05 | $122.00 | $124.41 | $122.00 | $123.86 | $5.03 | 35,184 |
2016-12-02 | $117.50 | $120.97 | $117.21 | $120.97 | $4.91 | 69,312 |
2016-12-01 | $125.00 | $125.00 | $115.93 | $118.23 | $4.80 | 290,616 |
2016-11-30 | $133.38 | $133.38 | $130.19 | $130.26 | $5.29 | 191,328 |
2016-11-29 | $131.50 | $133.42 | $131.36 | $131.36 | $5.33 | 182,712 |
2016-11-28 | $132.36 | $133.49 | $131.91 | $132.49 | $5.38 | 184,896 |
2016-11-25 | $132.21 | $133.53 | $131.76 | $133.53 | $5.42 | 53,712 |
2016-11-23 | $133.80 | $133.80 | $131.95 | $132.28 | $5.37 | 120,192 |
2016-11-22 | $129.75 | $132.52 | $129.75 | $132.52 | $5.38 | 137,976 |
2016-11-21 | $128.50 | $128.88 | $126.85 | $127.69 | $5.18 | 101,808 |
2016-11-18 | $125.33 | $127.08 | $125.33 | $127.06 | $5.16 | 84,816 |
2016-11-17 | $125.00 | $126.51 | $125.00 | $125.30 | $5.08 | 64,920 |
2016-11-16 | $120.25 | $123.69 | $120.25 | $122.61 | $4.98 | 51,528 |
2016-11-15 | $120.00 | $123.26 | $120.00 | $122.68 | $4.98 | 207,912 |
2016-11-14 | $118.66 | $119.46 | $117.86 | $118.39 | $4.80 | 46,920 |
2016-11-11 | $114.77 | $120.41 | $114.50 | $120.40 | $4.89 | 106,368 |
2016-11-10 | $113.50 | $115.44 | $111.50 | $113.12 | $4.59 | 137,520 |
2016-11-09 | $113.00 | $118.00 | $113.00 | $117.42 | $4.76 | 96,936 |
2016-11-08 | $115.07 | $120.13 | $115.07 | $118.24 | $4.80 | 44,832 |
2016-11-07 | $112.41 | $118.60 | $112.41 | $118.60 | $4.81 | 134,472 |
2016-11-04 | $111.67 | $112.50 | $111.41 | $111.41 | $4.52 | 24,888 |
2016-11-03 | $113.51 | $113.51 | $113.51 | $113.51 | $4.61 | 4,344 |
2016-11-02 | $115.50 | $116.00 | $113.51 | $113.51 | $4.61 | 62,928 |
2016-11-01 | $118.00 | $118.00 | $112.37 | $114.78 | $4.66 | 90,720 |
2016-10-31 | $117.61 | $118.20 | $117.56 | $118.09 | $4.79 | 44,064 |
2016-10-28 | $118.17 | $119.41 | $117.00 | $117.00 | $4.75 | 164,856 |
2016-10-27 | $122.00 | $122.00 | $119.41 | $119.41 | $4.85 | 22,752 |
2016-10-26 | $118.00 | $118.10 | $117.78 | $118.10 | $4.79 | 40,368 |
2016-10-25 | $120.46 | $120.46 | $118.54 | $118.54 | $4.81 | 28,560 |
2016-10-24 | $119.83 | $119.83 | $118.21 | $119.30 | $4.84 | 95,496 |
2016-10-21 | $114.66 | $116.80 | $114.55 | $116.30 | $4.72 | 101,952 |
2016-10-20 | $114.00 | $116.00 | $114.00 | $116.00 | $4.71 | 47,256 |
2016-10-19 | $116.00 | $116.00 | $113.99 | $114.66 | $4.65 | 112,080 |
2016-10-18 | $117.51 | $119.46 | $117.51 | $119.09 | $4.83 | 39,696 |
2016-10-17 | $119.47 | $119.47 | $116.04 | $116.04 | $4.71 | 36,072 |
2016-10-14 | $116.12 | $119.15 | $116.12 | $117.48 | $4.77 | 74,520 |
2016-10-13 | $115.00 | $115.15 | $111.67 | $114.09 | $4.63 | 97,416 |
2016-10-12 | $117.68 | $117.68 | $116.00 | $116.88 | $4.74 | 64,776 |
2016-10-11 | $118.11 | $118.59 | $115.77 | $117.69 | $4.78 | 142,512 |
2016-10-10 | $126.97 | $126.97 | $123.00 | $123.00 | $4.99 | 30,528 |
2016-10-07 | $125.50 | $125.50 | $123.60 | $124.52 | $5.05 | 78,816 |
2016-10-06 | $122.70 | $124.89 | $121.26 | $124.09 | $5.04 | 41,328 |
2016-10-05 | $121.44 | $124.32 | $121.44 | $123.52 | $5.01 | 52,752 |
2016-10-04 | $121.57 | $121.61 | $120.56 | $120.86 | $4.90 | 74,448 |
2016-10-03 | $126.27 | $126.27 | $121.50 | $121.67 | $4.94 | 74,040 |
2016-09-30 | $122.46 | $125.00 | $122.46 | $124.22 | $5.04 | 168,960 |
2016-09-29 | $116.76 | $120.32 | $116.76 | $120.27 | $4.88 | 161,640 |
2016-09-28 | $118.47 | $118.47 | $116.83 | $118.06 | $4.79 | 57,672 |
2016-09-27 | $115.75 | $117.15 | $115.75 | $117.15 | $4.75 | 22,584 |
2016-09-26 | $115.40 | $116.27 | $113.71 | $113.71 | $4.61 | 43,800 |
2016-09-23 | $118.00 | $118.00 | $116.80 | $117.01 | $4.75 | 21,744 |
2016-09-22 | $119.68 | $120.58 | $117.97 | $118.49 | $4.81 | 65,664 |
2016-09-21 | $116.01 | $117.73 | $116.01 | $116.84 | $4.74 | 72,504 |
2016-09-20 | $116.84 | $116.90 | $115.11 | $115.12 | $4.67 | 52,104 |
2016-09-19 | $120.00 | $120.00 | $116.23 | $117.30 | $4.76 | 68,496 |
2016-09-16 | $117.79 | $117.92 | $115.38 | $117.92 | $4.78 | 66,456 |
2016-09-15 | $111.50 | $116.00 | $111.50 | $116.00 | $4.71 | 71,400 |
2016-09-14 | $110.39 | $110.96 | $109.80 | $110.45 | $4.48 | 30,960 |
2016-09-13 | $110.17 | $110.17 | $108.51 | $108.51 | $4.40 | 35,808 |
2016-09-12 | $105.01 | $111.25 | $104.00 | $111.25 | $4.51 | 133,224 |
2016-09-09 | $112.90 | $112.90 | $106.61 | $106.61 | $4.33 | 698,688 |
2016-09-08 | $115.50 | $115.50 | $113.00 | $114.66 | $4.65 | 100,584 |
2016-09-07 | $116.00 | $116.29 | $114.18 | $114.18 | $4.63 | 42,768 |
2016-09-06 | $116.16 | $117.57 | $114.78 | $116.46 | $4.73 | 226,968 |
2016-09-02 | $117.00 | $117.04 | $115.47 | $115.47 | $4.69 | 39,552 |
2016-09-01 | $117.03 | $117.03 | $115.34 | $116.00 | $4.71 | 46,344 |
2016-08-31 | $114.53 | $115.44 | $113.39 | $115.44 | $4.68 | 29,280 |
2016-08-30 | $115.82 | $116.53 | $114.61 | $114.61 | $4.65 | 58,728 |
2016-08-29 | $115.90 | $116.00 | $115.43 | $115.58 | $4.69 | 46,512 |
2016-08-26 | $114.43 | $115.90 | $113.32 | $113.32 | $4.60 | 28,032 |
2016-08-25 | $113.05 | $113.65 | $112.45 | $112.91 | $4.58 | 39,480 |
2016-08-24 | $114.01 | $114.01 | $111.60 | $111.93 | $4.54 | 136,800 |
2016-08-23 | $115.28 | $115.55 | $114.83 | $115.23 | $4.68 | 51,024 |
2016-08-22 | $116.40 | $116.40 | $112.50 | $112.58 | $4.57 | 47,904 |
2016-08-19 | $112.39 | $113.74 | $112.39 | $113.74 | $4.62 | 23,088 |
2016-08-18 | $110.40 | $111.00 | $110.19 | $110.65 | $4.49 | 61,152 |
2016-08-17 | $110.12 | $110.12 | $109.30 | $109.83 | $4.46 | 16,776 |
2016-08-16 | $110.00 | $110.99 | $109.72 | $109.72 | $4.45 | 131,784 |
2016-08-15 | $109.49 | $111.57 | $109.49 | $111.39 | $4.52 | 82,704 |
2016-08-12 | $107.83 | $108.97 | $107.83 | $108.20 | $4.39 | 28,968 |
2016-08-11 | $107.59 | $107.76 | $107.42 | $107.76 | $4.37 | 26,472 |
2016-08-10 | $108.32 | $108.32 | $105.93 | $106.62 | $4.33 | 141,360 |
2016-08-09 | $108.77 | $109.22 | $108.77 | $108.96 | $4.42 | 60,600 |
2016-08-08 | $110.42 | $110.42 | $106.95 | $107.67 | $4.37 | 87,720 |
2016-08-05 | $107.00 | $108.60 | $106.32 | $108.60 | $4.41 | 52,320 |
2016-08-04 | $102.66 | $102.66 | $102.66 | $102.66 | $4.17 | 1,536 |
2016-08-03 | $102.29 | $103.00 | $102.29 | $102.66 | $4.17 | 24,360 |
2016-08-02 | $105.10 | $105.10 | $101.76 | $103.40 | $4.20 | 79,320 |
2016-08-01 | $106.18 | $106.98 | $104.93 | $105.10 | $4.26 | 91,824 |
2016-07-29 | $107.23 | $107.23 | $105.00 | $106.18 | $4.31 | 172,632 |
2016-07-28 | $107.21 | $107.21 | $106.17 | $106.72 | $4.33 | 77,400 |
2016-07-27 | $110.71 | $110.71 | $106.86 | $107.82 | $4.37 | 105,912 |
2016-07-26 | $102.55 | $107.97 | $102.25 | $106.60 | $4.33 | 113,352 |
2016-07-25 | $100.00 | $101.52 | $100.00 | $101.08 | $4.10 | 101,232 |
2016-07-22 | $97.84 | $100.49 | $97.81 | $100.49 | $4.08 | 66,840 |
2016-07-21 | $99.46 | $99.95 | $97.96 | $97.96 | $3.97 | 40,728 |
2016-07-20 | $99.01 | $100.45 | $99.01 | $100.45 | $4.08 | 21,456 |
2016-07-19 | $97.39 | $98.00 | $97.38 | $97.60 | $3.96 | 34,248 |
2016-07-18 | $96.63 | $98.53 | $96.63 | $98.53 | $4.00 | 52,632 |
2016-07-15 | $97.41 | $97.41 | $96.45 | $96.56 | $3.92 | 33,312 |
2016-07-14 | $95.71 | $97.48 | $95.71 | $97.09 | $3.94 | 18,216 |
2016-07-13 | $95.96 | $96.51 | $95.40 | $96.51 | $3.92 | 51,984 |
2016-07-12 | $93.62 | $95.67 | $93.62 | $95.67 | $3.88 | 45,696 |
2016-07-11 | $91.85 | $93.34 | $91.85 | $92.99 | $3.77 | 110,376 |
2016-07-08 | $88.42 | $91.52 | $88.42 | $91.52 | $3.71 | 104,280 |
2016-07-07 | $85.79 | $87.54 | $85.79 | $86.64 | $3.52 | 38,376 |
2016-07-06 | $82.63 | $84.57 | $82.63 | $84.57 | $3.43 | 20,712 |
2016-07-05 | $83.50 | $84.46 | $82.93 | $83.63 | $3.39 | 65,736 |
2016-07-01 | $87.56 | $87.56 | $85.97 | $87.04 | $3.53 | 133,848 |
2016-06-30 | $83.63 | $88.21 | $83.30 | $88.21 | $3.58 | 69,432 |
2016-06-29 | $82.79 | $85.34 | $82.65 | $85.34 | $3.46 | 86,208 |
2016-06-28 | $79.87 | $81.36 | $79.54 | $81.27 | $3.30 | 109,752 |
2016-06-27 | $81.23 | $81.23 | $77.17 | $77.21 | $3.13 | 139,632 |
2016-06-24 | $86.11 | $87.45 | $82.38 | $82.38 | $3.34 | 178,008 |
2016-06-23 | $90.53 | $92.28 | $90.30 | $92.28 | $3.74 | 63,912 |
2016-06-22 | $88.41 | $88.41 | $88.41 | $88.41 | $3.59 | 12,648 |
2016-06-21 | $87.97 | $87.97 | $87.97 | $87.97 | $3.56 | 10,440 |
2016-06-20 | $87.27 | $89.06 | $87.27 | $89.06 | $3.61 | 9,024 |
2016-06-17 | $86.60 | $86.60 | $86.60 | $86.60 | $3.51 | 4,608 |
2016-06-16 | $84.49 | $87.00 | $84.42 | $87.00 | $3.52 | 66,816 |
2016-06-15 | $87.05 | $87.50 | $87.05 | $87.50 | $3.55 | 15,000 |
2016-06-14 | $87.00 | $87.84 | $86.15 | $87.84 | $3.56 | 88,200 |
2016-06-13 | $87.03 | $89.48 | $87.03 | $87.50 | $3.55 | 39,624 |
2016-06-10 | $87.78 | $88.52 | $87.72 | $88.52 | $3.59 | 29,712 |
2016-06-09 | $88.18 | $89.31 | $88.09 | $88.77 | $3.60 | 35,232 |
2016-06-08 | $91.05 | $91.05 | $89.23 | $89.74 | $3.64 | 60,048 |
2016-06-07 | $89.62 | $90.65 | $89.28 | $90.24 | $3.66 | 104,928 |
2016-06-06 | $88.88 | $89.63 | $88.38 | $89.63 | $3.63 | 33,912 |
2016-06-03 | $88.99 | $89.91 | $87.85 | $89.09 | $3.61 | 110,304 |
2016-06-02 | $88.05 | $88.32 | $87.39 | $88.11 | $3.57 | 506,568 |
2016-06-01 | $87.28 | $88.86 | $87.28 | $88.86 | $3.60 | 81,888 |
2016-05-31 | $88.92 | $88.92 | $86.91 | $88.00 | $3.57 | 47,016 |
2016-05-27 | $87.61 | $87.63 | $86.67 | $86.70 | $3.51 | 187,536 |
2016-05-26 | $86.34 | $87.09 | $86.01 | $86.01 | $3.48 | 227,328 |
2016-05-25 | $85.75 | $86.12 | $85.09 | $85.56 | $3.47 | 88,512 |
2016-05-24 | $81.40 | $84.86 | $81.40 | $84.86 | $3.44 | 74,880 |
2016-05-23 | $80.10 | $81.81 | $80.10 | $81.25 | $3.29 | 56,712 |
2016-05-20 | $76.45 | $80.31 | $76.45 | $80.04 | $3.24 | 577,440 |
2016-05-19 | $75.00 | $75.35 | $74.75 | $75.35 | $3.05 | 41,952 |
2016-05-18 | $76.00 | $77.70 | $75.75 | $76.28 | $3.09 | 106,752 |
2016-05-17 | $75.94 | $75.94 | $74.45 | $74.60 | $3.02 | 36,384 |
2016-05-16 | $73.85 | $76.84 | $73.85 | $76.33 | $3.09 | 85,824 |
2016-05-13 | $73.96 | $75.00 | $73.40 | $73.82 | $2.99 | 105,240 |
2016-05-12 | $74.94 | $74.94 | $72.32 | $73.10 | $2.96 | 70,584 |
2016-05-11 | $74.81 | $76.24 | $74.81 | $75.35 | $3.05 | 61,128 |
2016-05-10 | $73.46 | $75.99 | $73.46 | $75.97 | $3.08 | 301,560 |
2016-05-09 | $73.86 | $74.86 | $73.52 | $73.52 | $2.98 | 299,448 |
2016-05-06 | $72.66 | $74.05 | $72.00 | $74.02 | $3.00 | 1,267,273 |
2016-05-05 | $73.84 | $74.71 | $73.73 | $73.99 | $3.00 | 107,760 |
2016-05-04 | $73.94 | $75.19 | $73.11 | $73.89 | $2.99 | 432,480 |
2016-05-03 | $75.39 | $75.55 | $74.47 | $75.22 | $3.05 | 114,168 |
2016-05-02 | $74.79 | $76.67 | $74.79 | $76.67 | $3.11 | 149,184 |
2016-04-29 | $80.00 | $80.00 | $74.16 | $74.99 | $3.04 | 289,536 |
2016-04-28 | $84.70 | $84.70 | $79.29 | $79.95 | $3.24 | 127,824 |
2016-04-27 | $82.23 | $83.51 | $80.00 | $83.51 | $3.38 | 77,208 |
2016-04-26 | $80.81 | $83.45 | $80.81 | $81.61 | $3.31 | 896,376 |
2016-04-25 | $82.06 | $82.06 | $80.33 | $80.35 | $3.26 | 89,496 |
2016-04-22 | $82.11 | $83.06 | $80.66 | $82.08 | $3.33 | 223,200 |
2016-04-21 | $81.57 | $82.20 | $80.77 | $81.89 | $3.32 | 147,096 |
2016-04-20 | $80.90 | $83.22 | $80.37 | $82.92 | $3.36 | 202,872 |
2016-04-19 | $81.96 | $82.89 | $79.91 | $81.18 | $3.29 | 156,384 |
2016-04-18 | $82.41 | $82.61 | $81.29 | $82.18 | $3.33 | 375,864 |
2016-04-15 | $84.21 | $84.21 | $82.27 | $82.27 | $3.33 | 119,136 |
2016-04-14 | $84.10 | $84.10 | $82.12 | $83.66 | $3.39 | 226,104 |
2016-04-13 | $81.48 | $84.52 | $81.48 | $84.08 | $3.41 | 296,736 |
2016-04-12 | $82.74 | $82.74 | $78.92 | $80.94 | $3.28 | 550,440 |
2016-04-11 | $82.30 | $83.37 | $81.10 | $81.10 | $3.29 | 392,808 |
2016-04-08 | $81.60 | $82.30 | $80.38 | $81.00 | $3.28 | 762,600 |
2016-04-07 | $79.72 | $79.72 | $79.72 | $79.72 | $3.23 | 4,536 |
2016-04-06 | $80.71 | $82.00 | $80.71 | $82.00 | $3.32 | 24,648 |
2016-04-05 | $81.47 | $81.47 | $80.93 | $80.93 | $3.28 | 27,816 |
2016-04-04 | $82.31 | $82.57 | $82.00 | $82.00 | $3.32 | 28,056 |
2016-04-01 | $82.88 | $82.88 | $82.88 | $82.88 | $3.36 | 5,280 |
2016-03-31 | $83.10 | $83.11 | $82.88 | $82.88 | $3.36 | 37,656 |
2016-03-30 | $81.37 | $84.71 | $81.37 | $83.86 | $3.40 | 158,448 |
2016-03-29 | $80.32 | $80.32 | $79.00 | $79.61 | $3.23 | 12,624 |
2016-03-28 | $79.63 | $80.27 | $79.63 | $80.27 | $3.25 | 14,664 |
2016-03-24 | $79.16 | $79.72 | $79.16 | $79.72 | $3.23 | 12,048 |
2016-03-23 | $81.86 | $81.86 | $80.45 | $80.45 | $3.26 | 43,776 |
2016-03-22 | $82.60 | $83.03 | $82.60 | $83.03 | $3.36 | 21,120 |
2016-03-21 | $81.88 | $82.50 | $81.08 | $82.50 | $3.33 | 53,088 |
2016-03-18 | $80.70 | $82.70 | $80.70 | $82.70 | $3.34 | 36,504 |
2016-03-17 | $77.50 | $80.40 | $77.50 | $80.40 | $3.25 | 156,672 |
2016-03-16 | $77.46 | $77.46 | $77.46 | $77.46 | $3.13 | 5,712 |
2016-03-15 | $77.77 | $77.77 | $77.46 | $77.46 | $3.13 | 25,752 |
2016-03-14 | $80.02 | $80.02 | $78.83 | $79.20 | $3.20 | 41,280 |
2016-03-11 | $78.50 | $79.63 | $78.50 | $79.53 | $3.21 | 38,784 |
2016-03-10 | $77.32 | $77.33 | $74.13 | $76.19 | $3.08 | 88,008 |
2016-03-09 | $75.51 | $75.51 | $74.51 | $75.22 | $3.04 | 59,400 |
2016-03-08 | $76.23 | $78.01 | $74.50 | $75.56 | $3.05 | 123,888 |
2016-03-07 | $76.58 | $78.44 | $76.16 | $77.65 | $3.14 | 172,032 |
2016-03-04 | $77.00 | $77.79 | $77.00 | $77.79 | $3.14 | 21,240 |
2016-03-03 | $76.23 | $76.33 | $75.71 | $75.71 | $3.06 | 29,880 |
2016-03-02 | $75.20 | $75.44 | $75.20 | $75.21 | $3.04 | 27,000 |
2016-03-01 | $73.33 | $74.30 | $73.32 | $74.30 | $3.00 | 106,080 |
2016-02-29 | $72.75 | $73.00 | $71.40 | $71.40 | $2.89 | 29,760 |
2016-02-26 | $71.09 | $71.78 | $70.90 | $71.52 | $2.89 | 427,680 |
2016-02-25 | $69.68 | $70.10 | $69.68 | $70.10 | $2.83 | 18,384 |
2016-02-24 | $66.50 | $67.12 | $65.99 | $67.12 | $2.71 | 11,112 |
2016-02-23 | $68.26 | $68.26 | $66.83 | $67.20 | $2.72 | 120,528 |
2016-02-22 | $70.39 | $70.39 | $68.86 | $68.86 | $2.78 | 24,744 |
2016-02-19 | $67.60 | $67.76 | $67.60 | $67.76 | $2.74 | 12,480 |
2016-02-18 | $67.57 | $68.04 | $67.57 | $68.04 | $2.75 | 19,632 |
2016-02-17 | $65.82 | $68.05 | $65.82 | $67.75 | $2.74 | 212,304 |
2016-02-16 | $62.97 | $65.14 | $62.97 | $65.14 | $2.63 | 35,256 |
2016-02-12 | $60.39 | $62.00 | $59.46 | $61.34 | $2.48 | 35,472 |
2016-02-11 | $58.90 | $60.02 | $56.13 | $59.24 | $2.39 | 241,440 |
2016-02-10 | $62.50 | $62.50 | $62.50 | $62.50 | $2.53 | 2,136 |
2016-02-09 | $60.73 | $62.73 | $60.29 | $62.50 | $2.53 | 221,376 |
2016-02-08 | $62.11 | $62.35 | $60.26 | $61.36 | $2.48 | 240,072 |
2016-02-05 | $64.80 | $64.96 | $64.37 | $64.38 | $2.60 | 82,008 |
2016-02-04 | $67.84 | $68.45 | $67.72 | $68.15 | $2.75 | 30,480 |
2016-02-03 | $65.81 | $66.97 | $63.60 | $66.66 | $2.69 | 130,152 |
2016-02-02 | $69.90 | $69.90 | $66.80 | $66.80 | $2.70 | 84,936 |
2016-02-01 | $71.64 | $72.66 | $71.10 | $71.72 | $2.90 | 118,008 |
2016-01-29 | $67.00 | $71.80 | $67.00 | $71.80 | $2.90 | 74,208 |
2016-01-28 | $67.57 | $68.34 | $66.44 | $66.72 | $2.70 | 60,504 |
2016-01-27 | $67.39 | $68.65 | $65.53 | $65.53 | $2.65 | 174,648 |
2016-01-26 | $66.66 | $68.00 | $66.66 | $68.00 | $2.75 | 51,360 |
2016-01-25 | $66.90 | $67.76 | $65.79 | $65.79 | $2.66 | 70,992 |
2016-01-22 | $67.85 | $69.51 | $66.80 | $66.90 | $2.70 | 223,272 |
2016-01-21 | $64.66 | $67.49 | $64.66 | $65.78 | $2.66 | 85,248 |
2016-01-20 | $62.01 | $64.48 | $60.83 | $64.48 | $2.61 | 100,728 |
2016-01-19 | $66.71 | $66.71 | $62.61 | $63.68 | $2.57 | 172,824 |
2016-01-15 | $64.71 | $65.49 | $62.63 | $63.05 | $2.55 | 135,624 |
2016-01-14 | $68.09 | $70.92 | $67.84 | $70.92 | $2.87 | 65,256 |
2016-01-13 | $74.43 | $74.43 | $68.59 | $68.59 | $2.77 | 249,216 |
2016-01-12 | $72.60 | $72.90 | $72.32 | $72.90 | $2.95 | 35,208 |
2016-01-11 | $71.71 | $72.72 | $70.58 | $71.80 | $2.90 | 110,976 |
2016-01-08 | $74.00 | $74.00 | $70.76 | $70.76 | $2.86 | 197,136 |
2016-01-07 | $76.63 | $76.63 | $73.11 | $73.79 | $2.98 | 154,992 |
2016-01-06 | $80.50 | $80.50 | $77.23 | $77.47 | $3.13 | 241,488 |
2016-01-05 | $83.73 | $84.00 | $82.45 | $82.45 | $3.33 | 62,664 |
2016-01-04 | $84.17 | $84.17 | $81.38 | $82.50 | $3.33 | 148,104 |
2015-12-31 | $89.00 | $89.00 | $86.47 | $86.62 | $3.50 | 3,159,147 |
2015-12-30 | $90.71 | $90.71 | $88.73 | $88.73 | $3.59 | 3,122,187 |
2015-12-29 | $90.03 | $91.52 | $90.03 | $91.01 | $3.68 | 210,264 |
2015-12-28 | $87.94 | $87.95 | $87.94 | $87.95 | $3.55 | 19,056 |
2015-12-24 | $88.06 | $89.62 | $88.06 | $89.62 | $3.62 | 19,680 |
2015-12-23 | $88.80 | $88.80 | $88.51 | $88.51 | $3.58 | 22,080 |
2015-12-22 | $88.20 | $88.21 | $86.83 | $87.12 | $3.52 | 74,760 |
2015-12-21 | $85.79 | $86.25 | $84.97 | $86.25 | $3.48 | 100,752 |
2015-12-18 | $85.70 | $86.10 | $84.20 | $84.20 | $3.40 | 39,504 |
2015-12-17 | $90.30 | $90.30 | $88.10 | $88.70 | $3.58 | 41,256 |
2015-12-16 | $86.74 | $90.21 | $86.74 | $90.21 | $3.64 | 47,784 |
2015-12-15 | $87.53 | $89.26 | $86.73 | $89.26 | $3.60 | 121,416 |
2015-12-14 | $87.25 | $87.25 | $83.85 | $85.44 | $3.45 | 66,648 |
2015-12-11 | $88.09 | $88.09 | $86.20 | $86.20 | $3.48 | 163,008 |
2015-12-10 | $89.27 | $89.27 | $89.27 | $89.27 | $3.60 | 6,000 |
2015-12-09 | $87.70 | $88.22 | $87.70 | $88.22 | $3.56 | 16,632 |
2015-12-08 | $88.98 | $90.31 | $88.62 | $90.30 | $3.64 | 179,016 |
2015-12-07 | $92.25 | $92.25 | $91.00 | $91.15 | $3.68 | 65,328 |
2015-12-04 | $91.13 | $92.86 | $91.13 | $92.04 | $3.71 | 197,328 |
2015-12-03 | $90.56 | $90.56 | $89.00 | $89.00 | $3.59 | 27,648 |
2015-12-02 | $92.17 | $92.28 | $89.81 | $89.81 | $3.62 | 92,448 |
2015-12-01 | $90.15 | $91.90 | $90.07 | $91.90 | $3.71 | 442,008 |
2015-11-30 | $89.00 | $90.11 | $88.26 | $89.70 | $3.62 | 805,776 |
2015-11-27 | $87.51 | $87.51 | $87.51 | $87.51 | $3.53 | 6,552 |
2015-11-25 | $87.10 | $88.17 | $87.10 | $87.51 | $3.53 | 53,136 |
2015-11-24 | $85.05 | $86.95 | $85.05 | $86.93 | $3.51 | 51,936 |
2015-11-23 | $87.07 | $87.07 | $84.98 | $85.67 | $3.45 | 72,048 |
2015-11-20 | $87.32 | $87.35 | $87.10 | $87.10 | $3.51 | 86,832 |
2015-11-19 | $84.17 | $87.12 | $84.09 | $87.01 | $3.51 | 83,664 |
2015-11-18 | $82.82 | $85.07 | $82.82 | $85.07 | $3.43 | 154,656 |
2015-11-17 | $81.00 | $82.07 | $80.48 | $82.03 | $3.31 | 37,584 |
2015-11-16 | $79.14 | $80.32 | $79.10 | $80.06 | $3.23 | 30,000 |
2015-11-13 | $79.28 | $80.64 | $78.51 | $78.96 | $3.18 | 56,160 |
2015-11-12 | $81.00 | $81.67 | $79.85 | $79.94 | $3.22 | 120,336 |
2015-11-11 | $82.36 | $83.39 | $82.06 | $82.06 | $3.31 | 94,392 |
2015-11-10 | $83.50 | $83.50 | $81.56 | $82.02 | $3.31 | 99,000 |
2015-11-09 | $87.35 | $87.35 | $84.13 | $84.93 | $3.42 | 136,080 |
2015-11-06 | $84.83 | $87.01 | $84.83 | $87.01 | $3.51 | 253,296 |
2015-11-05 | $85.40 | $85.40 | $83.60 | $83.60 | $3.37 | 19,944 |
2015-11-04 | $85.30 | $85.40 | $85.10 | $85.40 | $3.44 | 20,424 |
2015-11-03 | $83.50 | $85.54 | $83.50 | $85.35 | $3.44 | 78,288 |
2015-11-02 | $83.13 | $84.44 | $83.13 | $84.44 | $3.40 | 35,304 |
2015-10-30 | $82.00 | $83.02 | $82.00 | $82.83 | $3.34 | 50,136 |
2015-10-29 | $83.38 | $83.38 | $82.00 | $82.00 | $3.31 | 111,936 |
2015-10-28 | $84.75 | $85.49 | $84.67 | $85.05 | $3.43 | 61,104 |
2015-10-27 | $84.00 | $84.18 | $83.25 | $83.36 | $3.36 | 44,880 |
2015-10-26 | $87.99 | $87.99 | $84.80 | $84.86 | $3.42 | 88,464 |
2015-10-23 | $86.97 | $88.00 | $85.00 | $87.35 | $3.52 | 194,280 |
2015-10-22 | $82.44 | $85.30 | $82.44 | $84.77 | $3.42 | 91,272 |
2015-10-21 | $80.68 | $81.57 | $80.68 | $81.57 | $3.29 | 29,976 |
2015-10-20 | $79.50 | $79.69 | $79.07 | $79.36 | $3.20 | 79,080 |
2015-10-19 | $80.00 | $80.20 | $79.36 | $80.19 | $3.23 | 59,880 |
2015-10-16 | $79.99 | $79.99 | $78.00 | $79.69 | $3.21 | 51,672 |
2015-10-15 | $79.01 | $79.99 | $78.21 | $79.37 | $3.20 | 131,808 |
2015-10-14 | $73.13 | $78.08 | $72.55 | $78.08 | $3.15 | 152,352 |
2015-10-13 | $73.64 | $73.64 | $73.64 | $73.64 | $2.97 | 6,312 |
2015-10-12 | $74.55 | $75.06 | $74.55 | $74.74 | $3.01 | 15,480 |
2015-10-09 | $74.88 | $75.62 | $74.72 | $74.72 | $3.01 | 44,208 |
2015-10-08 | $75.00 | $75.00 | $73.88 | $74.00 | $2.98 | 47,712 |
2015-10-07 | $73.72 | $75.82 | $73.14 | $74.96 | $3.02 | 127,320 |
2015-10-06 | $72.69 | $72.70 | $71.00 | $71.00 | $2.86 | 75,024 |
2015-10-05 | $72.00 | $72.98 | $71.75 | $72.95 | $2.94 | 121,824 |
2015-10-02 | $68.11 | $68.30 | $68.11 | $68.30 | $2.75 | 9,888 |
2015-10-01 | $65.50 | $66.77 | $65.18 | $66.77 | $2.69 | 17,928 |
2015-09-30 | $69.00 | $69.08 | $68.37 | $69.08 | $2.79 | 42,912 |
2015-09-29 | $64.96 | $65.00 | $64.11 | $64.17 | $2.59 | 104,424 |
2015-09-28 | $65.14 | $65.14 | $63.49 | $63.49 | $2.56 | 87,624 |
2015-09-25 | $67.04 | $67.31 | $65.60 | $65.60 | $2.65 | 58,608 |
2015-09-24 | $65.00 | $65.83 | $62.49 | $65.29 | $2.63 | 226,512 |
2015-09-23 | $66.90 | $66.90 | $65.80 | $65.80 | $2.65 | 59,616 |
2015-09-22 | $67.50 | $67.56 | $65.83 | $66.28 | $2.67 | 165,408 |
2015-09-21 | $70.02 | $70.66 | $68.58 | $69.00 | $2.78 | 112,944 |
2015-09-18 | $71.45 | $71.45 | $68.96 | $69.12 | $2.79 | 273,840 |
2015-09-17 | $72.99 | $73.55 | $72.50 | $73.30 | $2.96 | 91,440 |
2015-09-16 | $73.80 | $73.80 | $71.82 | $72.87 | $2.94 | 97,104 |
2015-09-15 | $71.95 | $73.21 | $71.95 | $73.21 | $2.95 | 23,808 |
2015-09-14 | $71.32 | $71.95 | $70.75 | $71.20 | $2.87 | 76,032 |
2015-09-11 | $70.11 | $71.13 | $69.15 | $71.13 | $2.87 | 45,264 |
2015-09-10 | $70.38 | $72.06 | $70.38 | $72.06 | $2.91 | 21,288 |
2015-09-09 | $73.91 | $74.26 | $70.25 | $70.79 | $2.85 | 98,856 |
2015-09-08 | $70.60 | $72.30 | $69.98 | $72.22 | $2.91 | 280,176 |
2015-09-04 | $68.42 | $68.42 | $66.09 | $67.09 | $2.71 | 80,592 |
2015-09-03 | $69.24 | $70.79 | $67.51 | $69.01 | $2.78 | 184,776 |
2015-09-02 | $64.83 | $67.57 | $64.83 | $66.90 | $2.70 | 79,872 |
ProShares Ultra Semiconductors (USD) News Headlines
Recent ProShares Ultra Semiconductors (USD) News
Similar Companies to ProShares Ultra Semiconductors (USD) 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 | -- | -- | -- |