ProShares Ultra Russell2000 (UWM) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.47 ($0.47) 1.52%
ProShares Ultra Russell2000 - Daily Information
Click for more stock information on ProShares Ultra Russell2000.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $31.31 |
Previous Close | $31.47 |
High | $31.92 |
Low | $30.73 |
Adjusted Open | $31.31 |
Previous Adjusted Close | $31.47 |
Adjusted High | $31.92 |
Adjusted Low | $30.73 |
About ProShares Ultra Russell2000 (UWM)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by FTSE Russell. The Index is a measure of small-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The Index is published under the Bloomberg ticker symbol “RTY.” The Fund will invest principally in 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. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Russell2000 (UWM)
Historical Stock Data for ProShares Ultra Russell2000 (UWM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $31.31 | $31.92 | $30.73 | $31.47 | $31.47 | 351,615 |
2025-04-30 | $30.54 | $31.25 | $29.79 | $31.00 | $31.00 | 284,731 |
2025-04-29 | $30.92 | $31.71 | $30.49 | $31.43 | $31.43 | 200,650 |
2025-04-28 | $30.99 | $31.49 | $30.35 | $31.10 | $31.10 | 157,216 |
2025-04-25 | $30.42 | $30.88 | $30.10 | $30.85 | $30.85 | 279,687 |
2025-04-24 | $29.80 | $30.94 | $29.61 | $30.82 | $30.82 | 250,871 |
2025-04-23 | $30.47 | $31.25 | $29.55 | $29.63 | $29.63 | 577,517 |
2025-04-22 | $28.11 | $29.00 | $27.94 | $28.81 | $28.81 | 397,498 |
2025-04-21 | $28.09 | $28.17 | $26.80 | $27.33 | $27.33 | 437,555 |
2025-04-17 | $28.08 | $28.84 | $27.97 | $28.61 | $28.61 | 427,756 |
2025-04-16 | $28.37 | $28.65 | $27.41 | $28.09 | $28.09 | 422,135 |
2025-04-15 | $28.55 | $29.37 | $28.41 | $28.64 | $28.64 | 336,921 |
2025-04-14 | $28.97 | $29.04 | $27.60 | $28.65 | $28.65 | 687,574 |
2025-04-11 | $27.03 | $28.09 | $26.25 | $27.95 | $27.95 | 368,283 |
2025-04-10 | $28.04 | $28.35 | $25.71 | $27.24 | $27.24 | 600,069 |
2025-04-09 | $24.76 | $30.38 | $24.50 | $29.68 | $29.68 | 1,982,321 |
2025-04-08 | $28.67 | $28.67 | $24.66 | $25.35 | $25.35 | 526,874 |
2025-04-07 | $25.20 | $30.07 | $24.47 | $26.78 | $26.78 | 1,661,803 |
2025-04-04 | $27.74 | $28.18 | $25.90 | $27.34 | $27.34 | 863,127 |
2025-04-03 | $31.22 | $31.85 | $29.88 | $30.06 | $30.06 | 666,033 |
2025-04-02 | $32.50 | $34.66 | $32.45 | $34.48 | $34.48 | 545,720 |
2025-04-01 | $33.20 | $33.97 | $32.48 | $33.38 | $33.38 | 386,807 |
2025-03-31 | $32.72 | $33.76 | $32.08 | $33.44 | $33.44 | 501,843 |
2025-03-28 | $35.10 | $35.13 | $33.39 | $33.73 | $33.73 | 275,135 |
2025-03-27 | $35.44 | $35.75 | $34.91 | $35.17 | $35.17 | 415,634 |
2025-03-26 | $36.36 | $36.63 | $35.23 | $35.49 | $35.49 | 418,031 |
2025-03-25 | $36.66 | $36.88 | $36.14 | $36.33 | $36.25 | 283,041 |
2025-03-24 | $36.11 | $36.86 | $36.03 | $36.79 | $36.71 | 357,225 |
2025-03-21 | $34.64 | $35.20 | $34.36 | $35.06 | $35.06 | 376,991 |
2025-03-20 | $35.24 | $36.24 | $35.20 | $35.47 | $35.47 | 300,084 |
2025-03-19 | $34.91 | $36.36 | $34.91 | $35.94 | $35.94 | 441,015 |
2025-03-18 | $35.06 | $35.10 | $34.59 | $34.88 | $34.88 | 270,588 |
2025-03-17 | $34.52 | $35.67 | $34.52 | $35.42 | $35.42 | 456,552 |
2025-03-14 | $33.72 | $34.67 | $33.47 | $34.65 | $34.65 | 335,156 |
2025-03-13 | $34.11 | $34.25 | $32.67 | $33.01 | $33.01 | 279,238 |
2025-03-12 | $34.74 | $34.86 | $33.55 | $34.09 | $34.09 | 438,780 |
2025-03-11 | $34.07 | $34.78 | $33.23 | $33.98 | $33.98 | 759,053 |
2025-03-10 | $34.86 | $35.32 | $33.28 | $33.97 | $33.97 | 646,967 |
2025-03-07 | $35.41 | $36.17 | $34.33 | $35.81 | $35.81 | 824,197 |
2025-03-06 | $35.72 | $36.54 | $35.09 | $35.58 | $35.58 | 496,499 |
2025-03-05 | $36.00 | $36.80 | $35.43 | $36.74 | $36.74 | 420,391 |
2025-03-04 | $35.83 | $37.16 | $34.87 | $36.00 | $36.00 | 590,176 |
2025-03-03 | $39.21 | $39.40 | $36.39 | $36.80 | $36.80 | 633,232 |
2025-02-28 | $37.90 | $38.94 | $37.64 | $38.94 | $38.94 | 429,059 |
2025-02-27 | $39.37 | $39.66 | $38.12 | $38.20 | $38.20 | 491,721 |
2025-02-26 | $39.49 | $40.35 | $39.08 | $39.40 | $39.40 | 291,500 |
2025-02-25 | $39.65 | $39.92 | $38.63 | $39.31 | $39.31 | 456,990 |
2025-02-24 | $40.50 | $40.50 | $39.19 | $39.57 | $39.57 | 371,424 |
2025-02-21 | $43.32 | $43.32 | $40.06 | $40.19 | $40.19 | 546,183 |
2025-02-20 | $43.34 | $43.40 | $42.17 | $42.74 | $42.74 | 270,565 |
2025-02-19 | $43.14 | $43.79 | $43.00 | $43.48 | $43.48 | 205,462 |
2025-02-18 | $43.42 | $43.97 | $43.26 | $43.85 | $43.85 | 218,314 |
2025-02-14 | $43.82 | $44.10 | $43.23 | $43.37 | $43.37 | 168,635 |
2025-02-13 | $43.00 | $43.50 | $42.54 | $43.46 | $43.46 | 261,646 |
2025-02-12 | $41.95 | $42.77 | $41.81 | $42.47 | $42.47 | 290,254 |
2025-02-11 | $43.05 | $43.56 | $42.95 | $43.33 | $43.33 | 160,066 |
2025-02-10 | $43.96 | $43.99 | $43.38 | $43.79 | $43.79 | 204,069 |
2025-02-07 | $44.55 | $44.65 | $43.27 | $43.41 | $43.41 | 478,563 |
2025-02-06 | $45.15 | $45.26 | $43.96 | $44.51 | $44.51 | 536,273 |
2025-02-05 | $44.25 | $44.83 | $43.84 | $44.83 | $44.83 | 235,701 |
2025-02-04 | $42.58 | $43.90 | $42.48 | $43.86 | $43.86 | 380,790 |
2025-02-03 | $41.82 | $43.30 | $41.47 | $42.70 | $42.70 | 971,510 |
2025-01-31 | $44.60 | $45.18 | $43.35 | $43.71 | $43.71 | 543,959 |
2025-01-30 | $44.50 | $45.11 | $43.94 | $44.54 | $44.54 | 428,728 |
2025-01-29 | $43.76 | $44.38 | $42.98 | $43.67 | $43.67 | 446,026 |
2025-01-28 | $43.84 | $44.15 | $43.26 | $43.88 | $43.88 | 481,969 |
2025-01-27 | $43.80 | $44.95 | $43.26 | $43.81 | $43.81 | 817,449 |
2025-01-24 | $44.69 | $45.21 | $44.40 | $44.61 | $44.61 | 377,065 |
2025-01-23 | $43.99 | $44.91 | $43.83 | $44.91 | $44.91 | 374,031 |
2025-01-22 | $44.89 | $45.10 | $44.33 | $44.50 | $44.50 | 261,837 |
2025-01-21 | $44.18 | $45.11 | $44.02 | $45.08 | $45.08 | 459,570 |
2025-01-17 | $43.95 | $43.96 | $43.13 | $43.40 | $43.40 | 433,835 |
2025-01-16 | $42.96 | $43.35 | $42.41 | $43.10 | $43.10 | 471,738 |
2025-01-15 | $43.42 | $43.49 | $42.53 | $42.93 | $42.93 | 458,762 |
2025-01-14 | $41.10 | $41.46 | $40.40 | $41.32 | $41.32 | 464,375 |
2025-01-13 | $39.34 | $40.45 | $39.17 | $40.41 | $40.41 | 511,935 |
2025-01-10 | $40.80 | $40.96 | $39.67 | $40.26 | $40.26 | 989,922 |
2025-01-08 | $41.82 | $42.32 | $41.08 | $42.11 | $42.11 | 616,885 |
2025-01-07 | $43.60 | $43.95 | $41.98 | $42.53 | $42.53 | 544,768 |
2025-01-06 | $43.72 | $44.20 | $43.07 | $43.24 | $43.24 | 497,627 |
2025-01-03 | $42.26 | $43.30 | $42.05 | $43.22 | $43.22 | 324,149 |
2025-01-02 | $42.60 | $43.17 | $41.39 | $41.96 | $41.96 | 768,953 |
2024-12-31 | $42.30 | $42.74 | $41.58 | $41.85 | $41.85 | 910,860 |
2024-12-30 | $41.75 | $42.20 | $40.75 | $41.76 | $41.76 | 579,583 |
2024-12-27 | $43.18 | $43.65 | $41.63 | $42.42 | $42.42 | 635,243 |
2024-12-26 | $42.47 | $43.93 | $42.15 | $43.81 | $43.81 | 297,251 |
2024-12-24 | $42.35 | $42.97 | $41.82 | $42.88 | $42.88 | 326,556 |
2024-12-23 | $42.28 | $42.50 | $41.38 | $42.15 | $42.15 | 586,604 |
2024-12-20 | $41.30 | $43.50 | $41.08 | $42.52 | $42.34 | 1,099,591 |
2024-12-19 | $43.01 | $43.50 | $41.58 | $41.81 | $41.63 | 866,622 |
2024-12-18 | $46.74 | $47.00 | $41.38 | $42.32 | $42.14 | 1,463,088 |
2024-12-17 | $46.92 | $47.21 | $46.06 | $46.27 | $46.07 | 507,678 |
2024-12-16 | $46.76 | $47.78 | $46.53 | $47.40 | $47.19 | 543,719 |
2024-12-13 | $47.30 | $47.51 | $46.34 | $46.80 | $46.60 | 406,346 |
2024-12-12 | $48.50 | $48.67 | $47.36 | $47.48 | $47.27 | 495,248 |
2024-12-11 | $49.12 | $49.35 | $48.36 | $48.79 | $48.58 | 436,702 |
2024-12-10 | $48.64 | $49.18 | $48.01 | $48.40 | $48.19 | 391,096 |
2024-12-09 | $49.88 | $50.25 | $48.71 | $48.72 | $48.51 | 541,906 |
2024-12-06 | $49.57 | $49.59 | $49.04 | $49.28 | $49.07 | 304,625 |
2024-12-05 | $49.98 | $49.99 | $48.76 | $48.92 | $48.71 | 440,428 |
2024-12-04 | $49.83 | $50.40 | $49.41 | $50.14 | $49.92 | 347,632 |
2024-12-03 | $50.41 | $50.59 | $49.49 | $49.77 | $49.55 | 434,657 |
2024-12-02 | $50.72 | $50.88 | $49.79 | $50.52 | $50.30 | 681,220 |
2024-11-29 | $50.72 | $51.19 | $50.44 | $50.63 | $50.63 | 726,670 |
2024-11-27 | $50.62 | $51.30 | $50.00 | $50.21 | $50.21 | 531,456 |
2024-11-26 | $50.33 | $50.46 | $49.58 | $50.01 | $50.01 | 400,909 |
2024-11-25 | $50.45 | $51.87 | $50.41 | $50.82 | $50.82 | 893,873 |
2024-11-22 | $48.05 | $49.51 | $48.01 | $49.33 | $49.33 | 547,243 |
2024-11-21 | $46.67 | $48.02 | $46.30 | $47.64 | $47.64 | 607,053 |
2024-11-20 | $45.94 | $46.20 | $45.07 | $46.20 | $46.20 | 526,702 |
2024-11-19 | $44.50 | $46.15 | $44.42 | $46.12 | $46.12 | 584,458 |
2024-11-18 | $45.49 | $46.08 | $45.14 | $45.41 | $45.41 | 479,871 |
2024-11-15 | $46.77 | $46.77 | $44.99 | $45.26 | $45.26 | 471,898 |
2024-11-14 | $48.24 | $48.46 | $46.38 | $46.70 | $46.70 | 698,451 |
2024-11-13 | $49.59 | $49.93 | $47.87 | $47.99 | $47.99 | 502,739 |
2024-11-12 | $50.04 | $50.69 | $48.58 | $48.91 | $48.91 | 739,469 |
2024-11-11 | $50.20 | $51.01 | $49.98 | $50.72 | $50.72 | 1,252,974 |
2024-11-08 | $48.43 | $49.39 | $48.25 | $49.23 | $49.23 | 794,563 |
2024-11-07 | $48.81 | $49.43 | $48.19 | $48.53 | $48.53 | 550,443 |
2024-11-06 | $48.62 | $49.06 | $47.17 | $48.90 | $48.90 | 1,999,901 |
2024-11-05 | $41.99 | $43.85 | $41.87 | $43.85 | $43.85 | 430,528 |
2024-11-04 | $41.65 | $42.87 | $41.38 | $42.24 | $42.24 | 499,204 |
2024-11-01 | $42.00 | $42.57 | $41.61 | $41.89 | $41.89 | 585,092 |
2024-10-31 | $42.75 | $42.94 | $41.36 | $41.41 | $41.41 | 706,704 |
2024-10-30 | $42.69 | $44.00 | $42.64 | $42.82 | $42.82 | 318,770 |
2024-10-29 | $42.55 | $43.01 | $42.29 | $42.97 | $42.97 | 507,350 |
2024-10-28 | $42.59 | $43.42 | $42.53 | $43.28 | $43.28 | 811,952 |
2024-10-25 | $42.86 | $43.06 | $41.76 | $41.88 | $41.88 | 405,898 |
2024-10-24 | $42.48 | $42.74 | $41.78 | $42.27 | $42.27 | 480,149 |
2024-10-23 | $42.38 | $42.65 | $41.36 | $42.10 | $42.10 | 665,581 |
2024-10-22 | $42.90 | $43.03 | $42.48 | $42.83 | $42.83 | 439,829 |
2024-10-21 | $44.57 | $44.57 | $42.95 | $43.20 | $43.20 | 491,383 |
2024-10-18 | $45.00 | $45.11 | $44.50 | $44.58 | $44.58 | 503,278 |
2024-10-17 | $45.08 | $45.12 | $44.32 | $44.79 | $44.79 | 502,102 |
2024-10-16 | $44.32 | $45.21 | $44.20 | $45.02 | $45.02 | 860,351 |
2024-10-15 | $43.39 | $44.59 | $43.20 | $43.59 | $43.59 | 6,616,774 |
2024-10-14 | $42.98 | $43.64 | $42.58 | $43.56 | $43.56 | 511,038 |
2024-10-11 | $41.23 | $43.03 | $41.23 | $42.97 | $42.97 | 414,704 |
2024-10-10 | $40.93 | $41.28 | $40.41 | $41.26 | $41.26 | 582,960 |
2024-10-09 | $41.56 | $42.32 | $41.36 | $41.76 | $41.76 | 300,745 |
2024-10-08 | $41.59 | $41.84 | $41.24 | $41.60 | $41.60 | 397,344 |
2024-10-07 | $41.95 | $41.99 | $40.94 | $41.50 | $41.50 | 486,357 |
2024-10-04 | $42.26 | $42.50 | $41.51 | $42.20 | $42.20 | 432,680 |
2024-10-03 | $41.10 | $41.45 | $40.67 | $41.07 | $41.07 | 387,168 |
2024-10-02 | $41.40 | $42.05 | $41.10 | $41.64 | $41.64 | 376,092 |
2024-10-01 | $42.63 | $42.70 | $41.15 | $41.78 | $41.78 | 1,286,669 |
2024-09-30 | $42.32 | $43.19 | $42.03 | $42.93 | $42.93 | 622,964 |
2024-09-27 | $42.96 | $43.58 | $42.40 | $42.71 | $42.71 | 559,292 |
2024-09-26 | $42.76 | $43.03 | $41.98 | $42.17 | $42.17 | 578,807 |
2024-09-25 | $42.71 | $42.83 | $41.67 | $41.78 | $41.78 | 588,187 |
2024-09-24 | $43.06 | $43.20 | $42.29 | $42.88 | $42.75 | 537,636 |
2024-09-23 | $43.54 | $43.67 | $42.50 | $42.75 | $42.62 | 976,151 |
2024-09-20 | $43.78 | $43.78 | $42.99 | $43.13 | $43.00 | 731,834 |
2024-09-19 | $44.35 | $44.35 | $43.11 | $44.09 | $43.95 | 1,134,795 |
2024-09-18 | $42.21 | $44.43 | $41.88 | $42.29 | $42.16 | 2,570,418 |
2024-09-17 | $42.33 | $43.21 | $41.98 | $42.31 | $42.18 | 674,455 |
2024-09-16 | $41.63 | $41.89 | $41.08 | $41.67 | $41.54 | 705,421 |
2024-09-13 | $40.28 | $41.47 | $40.27 | $41.33 | $41.20 | 847,098 |
2024-09-12 | $38.81 | $39.83 | $38.25 | $39.43 | $39.31 | 478,385 |
2024-09-11 | $37.92 | $38.54 | $36.72 | $38.43 | $38.31 | 697,079 |
2024-09-10 | $38.39 | $38.39 | $37.32 | $38.24 | $38.12 | 341,505 |
2024-09-09 | $38.18 | $38.92 | $37.95 | $38.31 | $38.19 | 479,402 |
2024-09-06 | $39.57 | $40.05 | $37.81 | $38.11 | $38.11 | 931,211 |
2024-09-05 | $40.24 | $40.39 | $39.25 | $39.61 | $39.61 | 596,710 |
2024-09-04 | $39.89 | $40.90 | $39.56 | $40.03 | $40.03 | 679,608 |
2024-09-03 | $42.02 | $42.48 | $39.97 | $40.16 | $40.16 | 1,172,621 |
2024-08-30 | $42.61 | $42.94 | $41.76 | $42.78 | $42.78 | 916,335 |
2024-08-29 | $42.36 | $43.14 | $41.70 | $42.30 | $42.30 | 729,368 |
2024-08-28 | $42.00 | $42.40 | $41.36 | $41.78 | $41.78 | 529,866 |
2024-08-27 | $42.39 | $42.56 | $41.93 | $42.32 | $42.32 | 477,666 |
2024-08-26 | $43.57 | $43.77 | $42.87 | $42.95 | $42.95 | 662,158 |
2024-08-23 | $40.96 | $43.21 | $40.86 | $42.97 | $42.97 | 1,514,845 |
2024-08-22 | $41.19 | $41.42 | $40.24 | $40.44 | $40.44 | 500,603 |
2024-08-21 | $40.66 | $41.21 | $40.18 | $41.17 | $41.17 | 584,160 |
2024-08-20 | $40.97 | $40.97 | $39.89 | $40.16 | $40.16 | 399,139 |
2024-08-19 | $40.21 | $41.07 | $40.18 | $41.06 | $41.06 | 539,513 |
2024-08-16 | $39.67 | $40.60 | $39.63 | $40.09 | $40.09 | 616,111 |
2024-08-15 | $39.60 | $40.28 | $39.13 | $39.90 | $39.90 | 933,243 |
2024-08-14 | $38.69 | $38.71 | $37.63 | $37.96 | $37.96 | 798,408 |
2024-08-13 | $37.73 | $38.56 | $37.32 | $38.42 | $38.42 | 962,200 |
2024-08-12 | $37.95 | $38.09 | $36.93 | $37.24 | $37.24 | 1,103,846 |
2024-08-09 | $38.12 | $38.12 | $37.35 | $37.89 | $37.89 | 872,859 |
2024-08-08 | $37.19 | $38.10 | $36.76 | $38.08 | $38.08 | 1,042,317 |
2024-08-07 | $38.48 | $38.48 | $36.17 | $36.33 | $36.33 | 1,542,467 |
2024-08-06 | $36.73 | $38.22 | $36.06 | $37.25 | $37.25 | 1,592,260 |
2024-08-05 | $34.78 | $37.35 | $34.40 | $36.43 | $36.43 | 2,434,619 |
2024-08-02 | $38.93 | $39.79 | $38.19 | $38.94 | $38.94 | 3,282,092 |
2024-08-01 | $44.79 | $45.23 | $41.32 | $41.93 | $41.93 | 3,414,201 |
2024-07-31 | $44.77 | $46.74 | $44.11 | $44.88 | $44.88 | 3,462,787 |
2024-07-30 | $44.40 | $45.08 | $43.77 | $44.31 | $44.31 | 1,410,349 |
2024-07-29 | $45.24 | $45.51 | $43.65 | $44.02 | $44.02 | 1,594,317 |
2024-07-26 | $44.92 | $45.48 | $44.03 | $45.01 | $45.01 | 2,006,756 |
2024-07-25 | $42.77 | $44.95 | $42.67 | $43.59 | $43.59 | 2,258,136 |
2024-07-24 | $43.80 | $44.93 | $42.52 | $42.62 | $42.62 | 2,108,941 |
2024-07-23 | $43.14 | $44.89 | $43.04 | $44.43 | $44.43 | 1,538,028 |
2024-07-22 | $42.55 | $43.67 | $41.64 | $43.54 | $43.54 | 1,844,479 |
2024-07-19 | $42.52 | $42.92 | $41.83 | $42.19 | $42.19 | 916,844 |
2024-07-18 | $44.02 | $45.38 | $42.31 | $42.72 | $42.72 | 2,150,175 |
2024-07-17 | $44.45 | $46.15 | $44.15 | $44.45 | $44.45 | 2,573,099 |
2024-07-16 | $43.20 | $45.44 | $43.17 | $45.34 | $45.34 | 2,466,716 |
2024-07-15 | $41.56 | $42.84 | $41.33 | $42.46 | $42.46 | 1,947,513 |
2024-07-12 | $40.85 | $41.58 | $40.74 | $40.87 | $40.87 | 1,914,025 |
2024-07-11 | $38.95 | $40.17 | $38.61 | $40.03 | $40.03 | 1,578,443 |
2024-07-10 | $36.90 | $37.38 | $36.63 | $37.33 | $37.33 | 615,694 |
2024-07-09 | $36.76 | $37.00 | $36.29 | $36.60 | $36.60 | 712,040 |
2024-07-08 | $37.00 | $37.43 | $36.76 | $36.91 | $36.91 | 792,998 |
2024-07-05 | $36.56 | $36.69 | $36.07 | $36.43 | $36.43 | 793,347 |
2024-07-03 | $36.94 | $37.32 | $36.73 | $36.79 | $36.79 | 383,308 |
2024-07-02 | $36.68 | $36.95 | $36.48 | $36.80 | $36.80 | 638,658 |
2024-07-01 | $37.41 | $37.53 | $36.33 | $36.58 | $36.58 | 791,150 |
2024-06-28 | $37.53 | $37.82 | $36.63 | $37.23 | $37.23 | 1,131,690 |
2024-06-27 | $36.42 | $36.93 | $36.17 | $36.92 | $36.92 | 828,020 |
2024-06-26 | $35.93 | $36.35 | $35.76 | $36.22 | $36.22 | 657,094 |
2024-06-25 | $36.70 | $36.71 | $36.24 | $36.49 | $36.38 | 363,886 |
2024-06-24 | $36.53 | $37.27 | $36.50 | $36.75 | $36.64 | 439,310 |
2024-06-21 | $36.25 | $36.47 | $35.78 | $36.41 | $36.30 | 420,726 |
2024-06-20 | $36.44 | $37.00 | $36.06 | $36.31 | $36.20 | 385,104 |
2024-06-18 | $36.48 | $36.95 | $36.36 | $36.64 | $36.53 | 274,271 |
2024-06-17 | $35.70 | $36.67 | $35.42 | $36.53 | $36.42 | 594,725 |
2024-06-14 | $36.18 | $36.37 | $35.61 | $35.95 | $35.84 | 590,128 |
2024-06-13 | $37.58 | $37.68 | $36.58 | $37.10 | $36.99 | 830,089 |
2024-06-12 | $38.52 | $39.04 | $37.54 | $37.80 | $37.68 | 1,269,343 |
2024-06-11 | $36.29 | $36.77 | $35.84 | $36.64 | $36.53 | 380,615 |
2024-06-10 | $36.02 | $36.98 | $35.87 | $36.94 | $36.83 | 463,888 |
2024-06-07 | $36.77 | $37.37 | $36.48 | $36.70 | $36.59 | 507,772 |
2024-06-06 | $37.78 | $38.00 | $37.36 | $37.53 | $37.42 | 297,318 |
2024-06-05 | $37.45 | $38.12 | $36.90 | $38.12 | $38.00 | 451,577 |
2024-06-04 | $37.46 | $37.58 | $36.88 | $37.00 | $36.89 | 458,620 |
2024-06-03 | $39.05 | $39.07 | $37.43 | $38.02 | $37.90 | 930,980 |
2024-05-31 | $38.10 | $38.61 | $37.44 | $38.40 | $38.28 | 408,289 |
2024-05-30 | $37.59 | $38.12 | $37.46 | $37.82 | $37.70 | 403,236 |
2024-05-29 | $37.24 | $37.42 | $36.98 | $37.14 | $37.03 | 670,299 |
2024-05-28 | $38.89 | $38.95 | $37.81 | $38.29 | $38.17 | 434,385 |
2024-05-24 | $38.08 | $38.43 | $37.81 | $38.33 | $38.21 | 739,868 |
2024-05-23 | $39.13 | $39.18 | $37.23 | $37.52 | $37.41 | 1,212,823 |
2024-05-22 | $39.22 | $39.44 | $38.53 | $38.88 | $38.76 | 882,832 |
2024-05-21 | $39.28 | $39.62 | $39.20 | $39.48 | $39.36 | 444,974 |
2024-05-20 | $39.36 | $39.93 | $39.30 | $39.63 | $39.51 | 874,292 |
2024-05-17 | $39.36 | $39.57 | $39.16 | $39.45 | $39.33 | 585,894 |
2024-05-16 | $39.76 | $39.90 | $39.38 | $39.41 | $39.29 | 923,482 |
2024-05-15 | $39.86 | $40.06 | $39.33 | $39.95 | $39.83 | 506,237 |
2024-05-14 | $39.07 | $39.31 | $38.65 | $39.01 | $38.89 | 457,396 |
2024-05-13 | $38.69 | $38.88 | $38.16 | $38.18 | $38.06 | 785,492 |
2024-05-10 | $38.83 | $38.92 | $37.83 | $38.06 | $37.94 | 378,672 |
2024-05-09 | $37.98 | $38.68 | $37.75 | $38.63 | $38.51 | 359,425 |
2024-05-08 | $37.50 | $37.95 | $37.44 | $37.93 | $37.81 | 503,412 |
2024-05-07 | $38.28 | $38.78 | $38.18 | $38.34 | $38.22 | 364,606 |
2024-05-06 | $37.77 | $38.27 | $37.77 | $38.18 | $38.06 | 451,226 |
2024-05-03 | $37.75 | $38.00 | $36.94 | $37.23 | $37.12 | 1,050,938 |
2024-05-02 | $36.11 | $36.56 | $35.29 | $36.55 | $36.44 | 823,334 |
2024-05-01 | $35.06 | $36.66 | $34.78 | $35.22 | $35.11 | 1,467,360 |
2024-04-30 | $35.92 | $36.09 | $35.04 | $35.04 | $34.93 | 625,579 |
2024-04-29 | $36.31 | $36.74 | $36.20 | $36.58 | $36.47 | 675,363 |
2024-04-26 | $35.50 | $36.19 | $35.32 | $36.05 | $36.05 | 1,222,633 |
2024-04-25 | $34.97 | $35.45 | $34.36 | $35.34 | $35.34 | 546,781 |
2024-04-24 | $35.96 | $36.24 | $35.36 | $35.81 | $35.81 | 727,794 |
2024-04-23 | $34.96 | $36.39 | $34.91 | $36.13 | $36.13 | 958,320 |
2024-04-22 | $34.55 | $35.29 | $34.11 | $34.94 | $34.94 | 1,029,853 |
2024-04-19 | $33.77 | $34.63 | $33.57 | $34.19 | $34.19 | 1,890,516 |
2024-04-18 | $34.39 | $35.09 | $33.88 | $34.07 | $34.07 | 1,034,264 |
2024-04-17 | $35.39 | $35.47 | $34.20 | $34.23 | $34.23 | 1,014,898 |
2024-04-16 | $34.71 | $35.33 | $34.33 | $34.92 | $34.92 | 825,837 |
2024-04-15 | $36.48 | $36.81 | $34.89 | $35.18 | $35.18 | 1,269,636 |
2024-04-12 | $37.19 | $37.45 | $35.88 | $36.28 | $36.28 | 753,816 |
2024-04-11 | $37.46 | $37.82 | $36.81 | $37.64 | $37.64 | 894,265 |
2024-04-10 | $37.24 | $37.86 | $36.59 | $37.09 | $37.09 | 1,565,135 |
2024-04-09 | $39.16 | $39.40 | $38.49 | $39.19 | $39.19 | 621,501 |
2024-04-08 | $39.02 | $39.20 | $38.54 | $38.89 | $38.89 | 606,743 |
2024-04-05 | $38.00 | $38.94 | $37.90 | $38.51 | $38.51 | 850,902 |
2024-04-04 | $39.84 | $40.03 | $38.02 | $38.23 | $38.23 | 1,105,505 |
2024-04-03 | $38.13 | $39.23 | $38.08 | $39.03 | $39.03 | 704,916 |
2024-04-02 | $39.03 | $39.06 | $38.13 | $38.57 | $38.57 | 906,411 |
2024-04-01 | $40.95 | $40.97 | $39.88 | $40.02 | $40.02 | 897,053 |
2024-03-28 | $40.69 | $41.39 | $40.63 | $40.83 | $40.83 | 900,620 |
2024-03-27 | $39.49 | $40.56 | $39.23 | $40.56 | $40.56 | 1,408,488 |
2024-03-26 | $39.61 | $39.82 | $38.80 | $38.84 | $38.84 | 514,408 |
2024-03-25 | $39.10 | $39.58 | $39.00 | $39.02 | $39.02 | 456,978 |
2024-03-22 | $39.93 | $40.07 | $38.89 | $38.91 | $38.91 | 576,517 |
2024-03-21 | $39.63 | $40.35 | $39.56 | $39.98 | $39.98 | 724,463 |
2024-03-20 | $37.40 | $39.41 | $37.25 | $39.08 | $39.08 | 1,236,673 |
2024-03-19 | $36.80 | $37.90 | $36.78 | $37.67 | $37.61 | 576,716 |
2024-03-18 | $37.97 | $38.07 | $37.24 | $37.36 | $37.30 | 1,202,041 |
2024-03-15 | $37.39 | $38.04 | $37.33 | $37.77 | $37.77 | 612,106 |
2024-03-14 | $38.81 | $38.89 | $36.99 | $37.65 | $37.65 | 1,243,621 |
2024-03-13 | $38.75 | $39.42 | $38.74 | $39.07 | $39.07 | 513,128 |
2024-03-12 | $38.89 | $39.16 | $38.23 | $38.83 | $38.83 | 1,039,538 |
2024-03-11 | $39.17 | $39.53 | $38.74 | $38.89 | $38.89 | 752,436 |
2024-03-08 | $40.26 | $40.91 | $39.16 | $39.53 | $39.53 | 1,495,398 |
2024-03-07 | $39.51 | $40.02 | $39.39 | $39.58 | $39.58 | 754,865 |
2024-03-06 | $39.25 | $39.26 | $38.54 | $38.94 | $38.94 | 954,447 |
2024-03-05 | $38.61 | $39.22 | $38.14 | $38.42 | $38.42 | 1,053,825 |
2024-03-04 | $39.68 | $39.95 | $39.07 | $39.17 | $39.17 | 1,027,265 |
2024-03-01 | $38.71 | $39.39 | $38.21 | $39.26 | $39.26 | 874,038 |
2024-02-29 | $38.95 | $39.29 | $37.98 | $38.41 | $38.41 | 1,060,319 |
2024-02-28 | $37.98 | $38.49 | $37.76 | $37.97 | $37.97 | 729,878 |
2024-02-27 | $38.20 | $38.64 | $38.04 | $38.52 | $38.52 | 756,953 |
2024-02-26 | $36.97 | $37.69 | $36.78 | $37.55 | $37.55 | 668,090 |
2024-02-23 | $36.95 | $37.49 | $36.56 | $37.07 | $37.07 | 842,521 |
2024-02-22 | $36.61 | $37.12 | $36.35 | $36.91 | $36.91 | 819,219 |
2024-02-21 | $36.25 | $36.50 | $35.80 | $36.37 | $36.37 | 499,592 |
2024-02-20 | $36.84 | $37.01 | $36.40 | $36.72 | $36.72 | 984,593 |
2024-02-16 | $37.93 | $38.53 | $37.56 | $37.78 | $37.78 | 829,359 |
2024-02-15 | $37.56 | $38.93 | $37.46 | $38.77 | $38.77 | 1,143,315 |
2024-02-14 | $36.36 | $37.11 | $35.84 | $36.94 | $36.94 | 1,180,966 |
2024-02-13 | $35.89 | $36.33 | $34.68 | $35.26 | $35.26 | 1,933,455 |
2024-02-12 | $37.25 | $38.62 | $37.25 | $38.42 | $38.42 | 834,709 |
2024-02-09 | $36.22 | $37.14 | $36.02 | $37.11 | $37.11 | 768,495 |
2024-02-08 | $34.88 | $35.98 | $34.68 | $35.95 | $35.95 | 633,709 |
2024-02-07 | $35.18 | $35.19 | $34.44 | $34.86 | $34.86 | 728,153 |
2024-02-06 | $34.31 | $35.08 | $34.09 | $35.03 | $35.03 | 690,429 |
2024-02-05 | $34.64 | $34.84 | $33.75 | $34.42 | $34.42 | 963,456 |
2024-02-02 | $34.91 | $35.69 | $34.60 | $35.35 | $35.35 | 788,856 |
2024-02-01 | $35.28 | $35.80 | $34.29 | $35.74 | $35.74 | 1,314,385 |
2024-01-31 | $36.41 | $37.03 | $34.76 | $34.81 | $34.81 | 1,784,151 |
2024-01-30 | $36.87 | $37.04 | $36.38 | $36.61 | $36.61 | 637,814 |
2024-01-29 | $36.03 | $37.23 | $35.66 | $37.22 | $37.22 | 867,460 |
2024-01-26 | $36.30 | $36.67 | $35.77 | $36.00 | $36.00 | 689,083 |
2024-01-25 | $36.38 | $36.59 | $35.42 | $35.94 | $35.94 | 817,731 |
2024-01-24 | $36.87 | $36.90 | $35.33 | $35.42 | $35.42 | 1,145,293 |
2024-01-23 | $36.87 | $36.99 | $35.65 | $36.01 | $36.01 | 827,759 |
2024-01-22 | $35.36 | $36.33 | $35.36 | $36.28 | $36.28 | 1,171,068 |
2024-01-19 | $34.33 | $34.90 | $33.61 | $34.81 | $34.81 | 874,288 |
2024-01-18 | $34.16 | $34.30 | $33.26 | $34.13 | $34.13 | 858,590 |
2024-01-17 | $33.26 | $33.86 | $33.01 | $33.74 | $33.74 | 771,218 |
2024-01-16 | $34.52 | $34.73 | $33.96 | $34.24 | $34.24 | 1,107,887 |
2024-01-12 | $36.05 | $36.47 | $34.89 | $35.12 | $35.12 | 814,128 |
2024-01-11 | $35.55 | $35.65 | $34.40 | $35.26 | $35.26 | 1,254,029 |
2024-01-10 | $35.69 | $35.90 | $35.08 | $35.81 | $35.81 | 780,771 |
2024-01-09 | $35.56 | $36.05 | $35.17 | $35.75 | $35.75 | 913,906 |
2024-01-08 | $35.17 | $36.50 | $34.82 | $36.48 | $36.48 | 1,404,258 |
2024-01-05 | $34.98 | $35.96 | $34.82 | $35.21 | $35.21 | 1,152,184 |
2024-01-04 | $35.47 | $35.94 | $35.34 | $35.37 | $35.37 | 1,080,011 |
2024-01-03 | $36.72 | $36.85 | $35.39 | $35.55 | $35.55 | 2,220,008 |
2024-01-02 | $37.52 | $38.33 | $37.15 | $37.55 | $37.55 | 1,787,664 |
2023-12-29 | $39.10 | $39.27 | $38.02 | $38.05 | $38.05 | 1,424,584 |
2023-12-28 | $39.24 | $39.73 | $39.00 | $39.26 | $39.26 | 997,268 |
2023-12-27 | $39.51 | $39.86 | $39.09 | $39.62 | $39.62 | 1,168,623 |
2023-12-26 | $38.63 | $39.52 | $38.46 | $39.35 | $39.35 | 964,926 |
2023-12-22 | $38.16 | $38.86 | $37.89 | $38.34 | $38.34 | 1,798,163 |
2023-12-21 | $37.28 | $37.75 | $36.89 | $37.74 | $37.74 | 1,293,349 |
2023-12-20 | $37.84 | $38.68 | $36.42 | $36.48 | $36.48 | 1,509,710 |
2023-12-19 | $37.13 | $38.19 | $36.99 | $38.06 | $37.94 | 1,368,852 |
2023-12-18 | $36.99 | $37.26 | $36.50 | $36.66 | $36.55 | 1,059,847 |
2023-12-15 | $37.35 | $37.57 | $36.22 | $36.63 | $36.52 | 1,974,518 |
2023-12-14 | $36.60 | $37.74 | $36.46 | $37.29 | $37.17 | 1,862,386 |
2023-12-13 | $33.12 | $35.44 | $32.60 | $35.44 | $35.33 | 1,542,899 |
2023-12-12 | $33.04 | $33.30 | $32.49 | $33.05 | $32.95 | 936,533 |
2023-12-11 | $33.00 | $33.30 | $32.71 | $33.12 | $33.02 | 612,327 |
2023-12-08 | $32.46 | $33.35 | $32.35 | $33.04 | $32.94 | 1,023,627 |
2023-12-07 | $32.15 | $32.58 | $31.84 | $32.53 | $32.43 | 989,839 |
2023-12-06 | $32.67 | $33.43 | $31.99 | $32.05 | $31.95 | 1,409,153 |
2023-12-05 | $32.78 | $32.78 | $32.07 | $32.22 | $32.12 | 1,167,205 |
2023-12-04 | $32.15 | $33.13 | $32.10 | $33.07 | $32.97 | 1,114,471 |
2023-12-01 | $30.44 | $32.50 | $30.15 | $32.44 | $32.34 | 2,149,427 |
2023-11-30 | $30.74 | $30.95 | $30.34 | $30.62 | $30.52 | 1,479,415 |
2023-11-29 | $30.59 | $31.34 | $30.33 | $30.42 | $30.33 | 1,643,494 |
2023-11-28 | $30.27 | $30.49 | $29.81 | $30.10 | $30.01 | 1,439,455 |
2023-11-27 | $30.27 | $30.46 | $29.84 | $30.37 | $30.28 | 793,393 |
2023-11-24 | $30.11 | $30.68 | $30.04 | $30.55 | $30.45 | 560,383 |
2023-11-22 | $30.16 | $30.58 | $29.92 | $30.17 | $30.08 | 1,639,917 |
2023-11-21 | $30.19 | $30.28 | $29.77 | $29.82 | $29.73 | 780,261 |
2023-11-20 | $30.33 | $30.70 | $30.06 | $30.61 | $30.51 | 741,528 |
2023-11-17 | $29.99 | $30.36 | $29.86 | $30.28 | $30.19 | 1,074,054 |
2023-11-16 | $30.24 | $30.39 | $29.21 | $29.52 | $29.43 | 1,670,237 |
2023-11-15 | $30.34 | $31.47 | $30.25 | $30.44 | $30.35 | 2,014,678 |
2023-11-14 | $29.00 | $30.36 | $29.00 | $30.36 | $30.27 | 2,467,003 |
2023-11-13 | $27.07 | $27.54 | $26.83 | $27.35 | $27.26 | 1,161,468 |
2023-11-10 | $27.06 | $27.53 | $26.60 | $27.37 | $27.28 | 908,910 |
2023-11-09 | $27.95 | $27.98 | $26.66 | $26.74 | $26.66 | 1,785,887 |
2023-11-08 | $28.23 | $28.35 | $27.43 | $27.64 | $27.55 | 1,457,141 |
2023-11-07 | $28.19 | $28.49 | $27.86 | $28.30 | $28.21 | 965,265 |
2023-11-06 | $29.18 | $29.26 | $28.14 | $28.44 | $28.35 | 898,104 |
2023-11-03 | $28.59 | $29.55 | $28.59 | $29.15 | $29.06 | 1,471,533 |
2023-11-02 | $26.99 | $27.70 | $26.86 | $27.70 | $27.61 | 1,420,927 |
2023-11-01 | $25.99 | $26.33 | $25.54 | $26.28 | $26.20 | 1,141,306 |
2023-10-31 | $25.66 | $26.13 | $25.47 | $26.05 | $25.97 | 873,428 |
2023-10-30 | $25.76 | $26.09 | $25.20 | $25.59 | $25.51 | 1,044,136 |
2023-10-27 | $26.02 | $26.11 | $25.12 | $25.32 | $25.32 | 1,150,038 |
2023-10-26 | $25.90 | $26.40 | $25.60 | $25.92 | $25.92 | 1,197,911 |
2023-10-25 | $26.21 | $26.40 | $25.70 | $25.80 | $25.80 | 972,040 |
2023-10-24 | $26.69 | $27.03 | $26.34 | $26.66 | $26.66 | 1,217,336 |
2023-10-23 | $26.43 | $26.99 | $26.10 | $26.25 | $26.25 | 1,333,933 |
2023-10-20 | $27.37 | $27.45 | $26.68 | $26.72 | $26.72 | 1,738,823 |
2023-10-19 | $28.13 | $28.55 | $27.31 | $27.42 | $27.42 | 1,601,472 |
2023-10-18 | $29.09 | $29.09 | $28.20 | $28.29 | $28.29 | 1,068,794 |
2023-10-17 | $28.52 | $30.01 | $28.52 | $29.57 | $29.57 | 1,166,967 |
2023-10-16 | $28.49 | $29.01 | $28.24 | $28.90 | $28.90 | 671,017 |
2023-10-13 | $28.67 | $28.79 | $27.81 | $28.01 | $28.01 | 874,903 |
2023-10-12 | $29.87 | $29.89 | $28.17 | $28.48 | $28.48 | 1,094,869 |
2023-10-11 | $30.01 | $30.37 | $29.40 | $29.84 | $29.84 | 769,186 |
2023-10-10 | $29.38 | $30.30 | $29.38 | $29.96 | $29.96 | 977,334 |
2023-10-09 | $28.58 | $29.46 | $28.55 | $29.30 | $29.30 | 657,412 |
2023-10-06 | $28.06 | $29.24 | $27.80 | $28.95 | $28.95 | 1,431,793 |
2023-10-05 | $28.24 | $28.58 | $27.95 | $28.45 | $28.45 | 956,830 |
2023-10-04 | $28.30 | $28.51 | $27.68 | $28.39 | $28.39 | 1,196,167 |
2023-10-03 | $28.97 | $29.16 | $28.12 | $28.38 | $28.38 | 1,287,766 |
2023-10-02 | $30.13 | $30.27 | $29.06 | $29.36 | $29.36 | 1,177,608 |
2023-09-29 | $31.04 | $31.10 | $30.09 | $30.23 | $30.23 | 904,472 |
2023-09-28 | $30.07 | $30.91 | $30.05 | $30.60 | $30.60 | 683,036 |
2023-09-27 | $29.87 | $30.37 | $29.55 | $30.11 | $30.11 | 1,056,930 |
2023-09-26 | $29.92 | $30.42 | $29.50 | $29.54 | $29.54 | 825,522 |
2023-09-25 | $29.71 | $30.42 | $29.65 | $30.32 | $30.32 | 751,899 |
2023-09-22 | $30.35 | $30.61 | $30.00 | $30.02 | $30.02 | 646,155 |
2023-09-21 | $30.67 | $30.75 | $30.20 | $30.21 | $30.21 | 790,372 |
2023-09-20 | $32.03 | $32.44 | $31.16 | $31.20 | $31.20 | 894,501 |
2023-09-19 | $32.09 | $32.39 | $31.61 | $31.80 | $31.78 | 434,461 |
2023-09-18 | $32.55 | $32.55 | $32.06 | $32.06 | $32.04 | 561,273 |
2023-09-15 | $32.92 | $33.02 | $32.23 | $32.52 | $32.50 | 500,750 |
2023-09-14 | $32.83 | $33.39 | $32.76 | $33.23 | $33.21 | 492,419 |
2023-09-13 | $32.88 | $32.99 | $32.14 | $32.35 | $32.33 | 503,444 |
2023-09-12 | $32.73 | $33.16 | $32.61 | $32.80 | $32.78 | 318,015 |
2023-09-11 | $33.13 | $33.31 | $32.78 | $32.87 | $32.85 | 498,980 |
2023-09-08 | $32.89 | $32.99 | $32.53 | $32.72 | $32.70 | 601,409 |
2023-09-07 | $33.15 | $33.20 | $32.57 | $32.87 | $32.85 | 469,811 |
2023-09-06 | $33.81 | $34.20 | $33.13 | $33.54 | $33.52 | 539,109 |
2023-09-05 | $34.81 | $34.89 | $33.74 | $33.77 | $33.75 | 617,188 |
2023-09-01 | $34.96 | $35.60 | $34.89 | $35.25 | $35.23 | 457,088 |
2023-08-31 | $34.67 | $35.01 | $34.41 | $34.41 | $34.39 | 286,850 |
2023-08-30 | $34.16 | $34.82 | $34.00 | $34.63 | $34.61 | 388,073 |
2023-08-29 | $33.38 | $34.37 | $33.02 | $34.32 | $34.30 | 559,366 |
2023-08-28 | $33.10 | $33.79 | $33.10 | $33.40 | $33.38 | 454,084 |
2023-08-25 | $32.86 | $33.18 | $31.99 | $32.85 | $32.83 | 818,492 |
2023-08-24 | $33.31 | $33.67 | $32.56 | $32.59 | $32.57 | 846,428 |
2023-08-23 | $32.87 | $33.60 | $32.66 | $33.46 | $33.44 | 627,738 |
2023-08-22 | $33.21 | $33.42 | $32.59 | $32.84 | $32.82 | 802,096 |
2023-08-21 | $33.14 | $33.32 | $32.55 | $32.99 | $32.97 | 1,050,193 |
2023-08-18 | $32.22 | $33.31 | $32.15 | $33.12 | $33.10 | 1,056,317 |
2023-08-17 | $33.74 | $33.86 | $32.76 | $32.80 | $32.78 | 989,138 |
2023-08-16 | $34.34 | $34.73 | $33.56 | $33.57 | $33.55 | 875,908 |
2023-08-15 | $34.93 | $34.97 | $34.39 | $34.42 | $34.40 | 950,749 |
2023-08-14 | $35.11 | $35.39 | $34.61 | $35.39 | $35.37 | 751,734 |
2023-08-11 | $35.08 | $35.74 | $35.04 | $35.52 | $35.50 | 986,077 |
2023-08-10 | $35.98 | $36.65 | $35.10 | $35.42 | $35.40 | 1,567,611 |
2023-08-09 | $36.21 | $36.21 | $35.43 | $35.74 | $35.72 | 867,149 |
2023-08-08 | $35.97 | $36.37 | $35.35 | $36.34 | $36.32 | 1,367,151 |
2023-08-07 | $36.90 | $37.04 | $36.17 | $36.82 | $36.80 | 1,055,202 |
2023-08-04 | $36.95 | $37.53 | $36.56 | $36.75 | $36.73 | 1,041,837 |
2023-08-03 | $36.76 | $37.28 | $36.32 | $36.91 | $36.89 | 899,412 |
2023-08-02 | $37.30 | $37.48 | $36.72 | $37.12 | $37.12 | 976,586 |
2023-08-01 | $38.02 | $38.20 | $37.37 | $38.18 | $38.18 | 698,318 |
2023-07-31 | $37.85 | $38.52 | $37.82 | $38.52 | $38.52 | 1,558,085 |
2023-07-28 | $37.47 | $37.83 | $37.29 | $37.66 | $37.66 | 636,823 |
2023-07-27 | $38.11 | $38.21 | $36.42 | $36.67 | $36.67 | 1,051,186 |
2023-07-26 | $37.02 | $37.94 | $37.02 | $37.72 | $37.72 | 751,706 |
2023-07-25 | $36.96 | $37.61 | $36.93 | $37.16 | $37.16 | 845,636 |
2023-07-24 | $37.00 | $37.62 | $36.78 | $37.15 | $37.15 | 1,240,702 |
2023-07-21 | $37.67 | $37.76 | $36.82 | $36.91 | $36.91 | 551,995 |
2023-07-20 | $37.95 | $37.95 | $36.89 | $37.24 | $37.24 | 907,412 |
2023-07-19 | $37.82 | $38.19 | $37.55 | $37.88 | $37.88 | 729,577 |
2023-07-18 | $36.67 | $37.70 | $36.62 | $37.59 | $37.59 | 813,026 |
2023-07-17 | $35.82 | $36.93 | $35.75 | $36.65 | $36.65 | 682,010 |
2023-07-14 | $36.58 | $36.58 | $35.43 | $35.94 | $35.94 | 800,155 |
2023-07-13 | $36.25 | $36.71 | $36.01 | $36.63 | $36.63 | 654,593 |
2023-07-12 | $36.37 | $36.48 | $35.86 | $36.02 | $36.02 | 1,056,938 |
2023-07-11 | $34.81 | $35.37 | $34.51 | $35.25 | $35.25 | 960,146 |
2023-07-10 | $33.40 | $34.65 | $33.24 | $34.65 | $34.65 | 896,871 |
2023-07-07 | $32.80 | $34.06 | $32.80 | $33.53 | $33.53 | 928,883 |
2023-07-06 | $33.07 | $33.09 | $32.00 | $32.72 | $32.72 | 1,227,609 |
2023-07-05 | $34.35 | $34.37 | $33.73 | $33.85 | $33.85 | 908,464 |
2023-07-03 | $34.30 | $34.99 | $34.22 | $34.70 | $34.70 | 479,914 |
2023-06-30 | $34.80 | $34.84 | $34.29 | $34.40 | $34.40 | 1,091,402 |
2023-06-29 | $33.44 | $34.35 | $33.41 | $34.19 | $34.19 | 1,003,355 |
2023-06-28 | $32.88 | $33.41 | $32.59 | $33.39 | $33.39 | 1,046,594 |
2023-06-27 | $32.26 | $33.24 | $31.98 | $33.04 | $33.04 | 1,236,965 |
2023-06-26 | $31.97 | $32.79 | $31.95 | $32.11 | $32.11 | 1,698,663 |
2023-06-23 | $32.12 | $32.68 | $31.86 | $31.99 | $31.99 | 1,925,300 |
2023-06-22 | $33.37 | $33.37 | $32.73 | $33.05 | $33.05 | 898,776 |
2023-06-21 | $33.42 | $34.00 | $33.15 | $33.61 | $33.61 | 1,719,081 |
2023-06-20 | $33.72 | $33.85 | $33.21 | $33.73 | $33.73 | 868,098 |
2023-06-16 | $34.75 | $34.95 | $33.71 | $34.03 | $34.03 | 1,343,852 |
2023-06-15 | $33.69 | $34.61 | $33.67 | $34.61 | $34.61 | 1,017,973 |
2023-06-14 | $34.93 | $35.27 | $33.55 | $34.09 | $34.09 | 1,895,396 |
2023-06-13 | $34.26 | $35.17 | $34.19 | $34.84 | $34.84 | 1,671,911 |
2023-06-12 | $33.79 | $34.33 | $33.46 | $34.02 | $34.02 | 1,910,955 |
2023-06-09 | $34.27 | $34.32 | $33.55 | $33.75 | $33.75 | 855,743 |
2023-06-08 | $34.39 | $34.61 | $33.73 | $34.32 | $34.32 | 2,037,617 |
2023-06-07 | $33.78 | $34.78 | $33.78 | $34.61 | $34.61 | 1,915,421 |
2023-06-06 | $31.47 | $33.57 | $31.46 | $33.38 | $33.38 | 1,359,065 |
2023-06-05 | $32.31 | $32.33 | $31.29 | $31.70 | $31.70 | 711,300 |
2023-06-02 | $31.17 | $32.58 | $30.99 | $32.57 | $32.57 | 1,436,158 |
2023-06-01 | $29.73 | $30.56 | $29.45 | $30.39 | $30.39 | 631,500 |
2023-05-31 | $30.05 | $30.51 | $29.26 | $29.68 | $29.68 | 676,593 |
2023-05-30 | $30.74 | $31.06 | $30.10 | $30.36 | $30.36 | 589,471 |
2023-05-26 | $29.96 | $30.65 | $29.88 | $30.56 | $30.56 | 578,379 |
2023-05-25 | $30.29 | $30.37 | $29.41 | $29.94 | $29.94 | 808,904 |
2023-05-24 | $30.74 | $30.81 | $30.10 | $30.42 | $30.42 | 736,703 |
2023-05-23 | $31.23 | $32.14 | $31.06 | $31.11 | $31.11 | 660,849 |
2023-05-22 | $30.77 | $31.62 | $30.60 | $31.39 | $31.39 | 550,232 |
2023-05-19 | $31.44 | $31.49 | $30.33 | $30.62 | $30.62 | 695,343 |
2023-05-18 | $30.44 | $31.13 | $30.25 | $31.03 | $31.03 | 725,870 |
2023-05-17 | $29.71 | $30.77 | $29.30 | $30.66 | $30.66 | 779,034 |
2023-05-16 | $29.80 | $29.84 | $29.33 | $29.36 | $29.36 | 437,858 |
2023-05-15 | $29.69 | $30.52 | $29.55 | $30.27 | $30.27 | 427,070 |
2023-05-12 | $29.81 | $30.02 | $29.15 | $29.54 | $29.54 | 357,955 |
2023-05-11 | $29.67 | $29.88 | $29.32 | $29.65 | $29.65 | 335,050 |
2023-05-10 | $30.65 | $30.65 | $29.55 | $30.14 | $30.14 | 565,958 |
2023-05-09 | $29.64 | $30.07 | $29.36 | $29.84 | $29.84 | 367,900 |
2023-05-08 | $30.44 | $30.51 | $29.70 | $30.03 | $30.03 | 485,398 |
2023-05-05 | $29.74 | $30.36 | $29.71 | $30.19 | $30.19 | 825,142 |
2023-05-04 | $29.12 | $29.19 | $28.24 | $28.83 | $28.83 | 1,333,082 |
2023-05-03 | $29.43 | $30.60 | $29.43 | $29.52 | $29.52 | 1,119,294 |
2023-05-02 | $30.23 | $30.23 | $28.65 | $29.27 | $29.27 | 1,124,528 |
2023-05-01 | $30.39 | $31.21 | $30.35 | $30.56 | $30.56 | 553,824 |
2023-04-28 | $29.84 | $30.70 | $29.79 | $30.49 | $30.49 | 965,922 |
2023-04-27 | $29.41 | $30.00 | $29.04 | $29.95 | $29.95 | 1,038,856 |
2023-04-26 | $29.52 | $29.90 | $29.07 | $29.25 | $29.25 | 1,022,890 |
2023-04-25 | $30.71 | $30.79 | $29.79 | $29.82 | $29.82 | 808,406 |
2023-04-24 | $31.29 | $31.68 | $31.00 | $31.34 | $31.34 | 523,284 |
2023-04-21 | $31.45 | $31.50 | $30.79 | $31.42 | $31.42 | 808,607 |
2023-04-20 | $31.20 | $31.69 | $31.02 | $31.30 | $31.30 | 647,618 |
2023-04-19 | $31.21 | $31.84 | $31.06 | $31.68 | $31.68 | 813,292 |
2023-04-18 | $32.15 | $32.15 | $31.18 | $31.57 | $31.57 | 665,977 |
2023-04-17 | $31.19 | $31.87 | $31.14 | $31.86 | $31.86 | 804,663 |
2023-04-14 | $31.71 | $32.00 | $30.65 | $31.06 | $31.06 | 698,312 |
2023-04-13 | $31.09 | $31.81 | $30.88 | $31.67 | $31.67 | 606,413 |
2023-04-12 | $31.90 | $31.90 | $30.76 | $30.83 | $30.83 | 799,566 |
2023-04-11 | $31.08 | $31.59 | $30.95 | $31.33 | $31.33 | 593,146 |
2023-04-10 | $29.89 | $30.87 | $29.89 | $30.86 | $30.86 | 508,207 |
2023-04-06 | $30.16 | $30.37 | $29.77 | $30.23 | $30.23 | 727,537 |
2023-04-05 | $30.35 | $30.52 | $29.74 | $30.13 | $30.13 | 869,934 |
2023-04-04 | $32.02 | $32.07 | $30.38 | $30.74 | $30.74 | 968,532 |
2023-04-03 | $32.00 | $32.32 | $31.16 | $31.86 | $31.86 | 827,435 |
2023-03-31 | $31.14 | $31.91 | $31.14 | $31.82 | $31.82 | 682,609 |
2023-03-30 | $31.32 | $31.45 | $30.46 | $30.73 | $30.73 | 577,474 |
2023-03-29 | $30.77 | $30.85 | $30.31 | $30.85 | $30.85 | 684,401 |
2023-03-28 | $30.04 | $30.49 | $29.87 | $30.17 | $30.17 | 595,236 |
2023-03-27 | $30.25 | $30.57 | $29.77 | $30.27 | $30.27 | 1,076,539 |
2023-03-24 | $28.51 | $29.67 | $28.10 | $29.60 | $29.60 | 1,180,645 |
2023-03-23 | $29.74 | $30.47 | $28.55 | $29.06 | $29.06 | 1,038,722 |
2023-03-22 | $31.04 | $31.32 | $29.29 | $29.31 | $29.31 | 1,101,393 |
2023-03-21 | $31.07 | $31.62 | $30.88 | $31.17 | $31.17 | 1,111,926 |
2023-03-20 | $29.89 | $30.64 | $29.68 | $30.05 | $30.05 | 1,210,722 |
2023-03-17 | $30.23 | $30.48 | $29.12 | $29.31 | $29.31 | 947,649 |
2023-03-16 | $29.37 | $31.40 | $29.03 | $30.92 | $30.92 | 1,217,875 |
2023-03-15 | $29.53 | $30.20 | $28.99 | $30.19 | $30.19 | 1,692,174 |
2023-03-14 | $31.86 | $32.09 | $30.50 | $31.20 | $31.20 | 1,194,840 |
2023-03-13 | $29.77 | $31.14 | $29.27 | $30.06 | $30.06 | 2,653,886 |
2023-03-10 | $32.57 | $32.59 | $30.38 | $31.01 | $31.01 | 1,973,156 |
2023-03-09 | $34.95 | $35.15 | $32.94 | $33.01 | $33.01 | 920,865 |
2023-03-08 | $35.02 | $35.30 | $34.40 | $34.95 | $34.95 | 747,155 |
2023-03-07 | $35.72 | $35.87 | $34.80 | $34.94 | $34.94 | 894,790 |
2023-03-06 | $36.86 | $36.88 | $35.44 | $35.77 | $35.77 | 611,456 |
2023-03-03 | $36.12 | $36.99 | $35.67 | $36.86 | $36.86 | 621,627 |
2023-03-02 | $35.08 | $36.00 | $34.83 | $35.90 | $35.90 | 577,075 |
2023-03-01 | $35.61 | $36.09 | $35.23 | $35.74 | $35.74 | 689,017 |
2023-02-28 | $35.60 | $36.30 | $35.58 | $35.62 | $35.62 | 758,580 |
2023-02-27 | $35.97 | $36.37 | $35.41 | $35.61 | $35.61 | 853,801 |
2023-02-24 | $35.03 | $35.47 | $34.73 | $35.35 | $35.35 | 997,164 |
2023-02-23 | $36.11 | $36.44 | $35.10 | $36.10 | $36.10 | 1,005,202 |
2023-02-22 | $35.51 | $36.03 | $35.14 | $35.59 | $35.59 | 1,017,946 |
2023-02-21 | $36.68 | $36.92 | $35.34 | $35.38 | $35.38 | 658,129 |
2023-02-17 | $37.12 | $37.71 | $36.80 | $37.64 | $37.64 | 596,228 |
2023-02-16 | $37.08 | $38.31 | $36.90 | $37.42 | $37.42 | 612,803 |
2023-02-15 | $36.84 | $38.23 | $36.68 | $38.23 | $38.23 | 390,560 |
2023-02-14 | $36.97 | $37.99 | $36.49 | $37.47 | $37.47 | 692,600 |
2023-02-13 | $36.66 | $37.56 | $36.23 | $37.51 | $37.51 | 715,404 |
2023-02-10 | $36.21 | $36.72 | $35.94 | $36.63 | $36.63 | 818,213 |
2023-02-09 | $38.19 | $38.48 | $36.31 | $36.51 | $36.51 | 1,014,884 |
2023-02-08 | $38.22 | $38.63 | $37.40 | $37.60 | $37.60 | 635,315 |
2023-02-07 | $37.89 | $38.92 | $37.20 | $38.70 | $38.70 | 981,906 |
2023-02-06 | $38.74 | $39.04 | $37.86 | $38.15 | $38.15 | 821,969 |
2023-02-03 | $38.98 | $40.16 | $38.81 | $39.34 | $39.34 | 859,180 |
2023-02-02 | $38.97 | $40.21 | $38.82 | $39.91 | $39.91 | 933,995 |
2023-02-01 | $37.09 | $39.02 | $36.68 | $38.40 | $38.40 | 868,062 |
2023-01-31 | $35.63 | $37.23 | $35.63 | $37.23 | $37.23 | 615,465 |
2023-01-30 | $35.81 | $36.50 | $35.46 | $35.49 | $35.49 | 849,447 |
2023-01-27 | $35.89 | $36.76 | $35.83 | $36.51 | $36.51 | 528,295 |
2023-01-26 | $36.30 | $36.62 | $35.29 | $36.15 | $36.15 | 670,836 |
2023-01-25 | $34.93 | $35.74 | $34.38 | $35.70 | $35.70 | 637,039 |
2023-01-24 | $35.39 | $35.86 | $35.14 | $35.50 | $35.50 | 654,258 |
2023-01-23 | $34.99 | $35.98 | $34.67 | $35.69 | $35.69 | 947,250 |
2023-01-20 | $33.94 | $34.86 | $33.45 | $34.85 | $34.85 | 814,615 |
2023-01-19 | $33.95 | $34.12 | $33.27 | $33.74 | $33.74 | 730,127 |
2023-01-18 | $35.77 | $36.36 | $34.38 | $34.43 | $34.43 | 690,902 |
2023-01-17 | $35.65 | $35.93 | $35.34 | $35.55 | $35.55 | 562,469 |
2023-01-13 | $34.71 | $35.77 | $34.66 | $35.70 | $35.70 | 528,447 |
2023-01-12 | $34.39 | $35.26 | $33.77 | $35.26 | $35.26 | 724,906 |
2023-01-11 | $33.54 | $34.11 | $33.34 | $34.11 | $34.11 | 512,478 |
2023-01-10 | $32.23 | $33.32 | $32.12 | $33.32 | $33.32 | 547,668 |
2023-01-09 | $32.77 | $33.14 | $32.26 | $32.37 | $32.37 | 672,758 |
2023-01-06 | $31.39 | $32.38 | $30.94 | $32.26 | $32.26 | 746,072 |
2023-01-05 | $31.16 | $31.24 | $30.40 | $30.87 | $30.87 | 581,438 |
2023-01-04 | $31.20 | $31.94 | $31.10 | $31.58 | $31.58 | 924,815 |
2023-01-03 | $31.69 | $32.19 | $30.26 | $30.79 | $30.79 | 1,670,392 |
2022-12-30 | $30.75 | $31.28 | $30.52 | $31.14 | $31.14 | 481,998 |
2022-12-29 | $30.22 | $31.45 | $30.12 | $31.35 | $31.35 | 644,592 |
2022-12-28 | $30.79 | $31.11 | $29.78 | $29.86 | $29.86 | 647,033 |
2022-12-27 | $31.19 | $31.28 | $30.60 | $30.78 | $30.78 | 267,204 |
2022-12-23 | $30.90 | $31.25 | $30.50 | $31.25 | $31.25 | 552,471 |
2022-12-22 | $31.23 | $31.27 | $29.90 | $30.98 | $30.98 | 749,005 |
2022-12-21 | $31.39 | $32.24 | $31.33 | $31.93 | $31.80 | 745,638 |
2022-12-20 | $30.42 | $31.25 | $30.28 | $30.89 | $30.89 | 517,566 |
2022-12-19 | $31.51 | $31.66 | $30.37 | $30.54 | $30.54 | 813,856 |
2022-12-16 | $31.27 | $31.67 | $30.81 | $31.43 | $31.43 | 953,381 |
2022-12-15 | $32.80 | $32.99 | $31.70 | $31.91 | $31.91 | 882,931 |
2022-12-14 | $33.99 | $34.62 | $33.11 | $33.61 | $33.61 | 827,851 |
2022-12-13 | $35.68 | $35.98 | $33.60 | $34.06 | $34.06 | 1,231,893 |
2022-12-12 | $32.79 | $33.62 | $32.50 | $33.56 | $33.56 | 346,898 |
2022-12-09 | $33.19 | $33.55 | $32.72 | $32.72 | $32.72 | 859,217 |
2022-12-08 | $33.49 | $34.21 | $33.14 | $33.55 | $33.55 | 676,266 |
2022-12-07 | $33.16 | $33.83 | $32.95 | $33.13 | $33.13 | 850,193 |
2022-12-06 | $34.34 | $34.39 | $32.94 | $33.30 | $33.30 | 1,040,740 |
2022-12-05 | $35.94 | $36.00 | $34.12 | $34.35 | $34.35 | 434,213 |
2022-12-02 | $34.99 | $36.69 | $34.96 | $36.42 | $36.42 | 788,011 |
2022-12-01 | $36.46 | $36.85 | $35.67 | $35.99 | $35.99 | 1,005,961 |
2022-11-30 | $34.37 | $36.17 | $33.69 | $36.16 | $36.16 | 1,072,453 |
2022-11-29 | $34.13 | $34.74 | $34.12 | $34.30 | $34.30 | 607,934 |
2022-11-28 | $34.95 | $35.26 | $33.88 | $34.10 | $34.10 | 1,341,480 |
2022-11-25 | $35.32 | $35.82 | $35.19 | $35.57 | $35.57 | 409,839 |
2022-11-23 | $35.02 | $35.60 | $34.77 | $35.35 | $35.35 | 848,050 |
2022-11-22 | $34.82 | $35.29 | $34.32 | $35.24 | $35.24 | 866,144 |
2022-11-21 | $34.51 | $34.64 | $34.00 | $34.51 | $34.51 | 403,235 |
2022-11-18 | $35.16 | $35.44 | $34.43 | $34.89 | $34.89 | 1,409,231 |
2022-11-17 | $34.04 | $34.56 | $33.65 | $34.42 | $34.42 | 1,409,691 |
2022-11-16 | $35.98 | $35.98 | $34.89 | $35.09 | $35.09 | 1,152,733 |
2022-11-15 | $36.48 | $37.13 | $35.84 | $36.39 | $36.39 | 1,094,696 |
2022-11-14 | $35.72 | $36.48 | $35.29 | $35.39 | $35.39 | 947,627 |
2022-11-11 | $35.79 | $36.89 | $35.70 | $36.19 | $36.19 | 846,114 |
2022-11-10 | $34.33 | $35.60 | $34.05 | $35.58 | $35.58 | 1,173,878 |
2022-11-09 | $32.91 | $33.18 | $31.55 | $31.68 | $31.68 | 831,418 |
2022-11-08 | $33.80 | $34.43 | $32.74 | $33.54 | $33.54 | 1,126,721 |
2022-11-07 | $33.59 | $33.92 | $32.87 | $33.60 | $33.60 | 807,738 |
2022-11-04 | $33.30 | $33.69 | $32.06 | $33.23 | $33.23 | 805,708 |
2022-11-03 | $31.98 | $32.95 | $31.55 | $32.45 | $32.45 | 453,126 |
2022-11-02 | $34.86 | $35.67 | $32.80 | $32.84 | $32.84 | 1,082,698 |
2022-11-01 | $35.70 | $35.91 | $34.89 | $35.20 | $35.20 | 766,415 |
2022-10-31 | $34.68 | $35.41 | $34.38 | $35.09 | $35.09 | 739,143 |
2022-10-28 | $33.78 | $35.09 | $33.35 | $35.00 | $35.00 | 647,281 |
2022-10-27 | $34.06 | $34.56 | $33.41 | $33.50 | $33.50 | 756,374 |
2022-10-26 | $33.53 | $34.69 | $33.22 | $33.51 | $33.51 | 610,010 |
2022-10-25 | $31.48 | $33.41 | $31.48 | $33.17 | $33.17 | 659,673 |
2022-10-24 | $31.42 | $31.61 | $30.59 | $31.48 | $31.48 | 551,096 |
2022-10-21 | $29.99 | $31.36 | $29.59 | $31.22 | $31.22 | 592,249 |
2022-10-20 | $30.72 | $31.50 | $29.69 | $29.91 | $29.91 | 640,262 |
2022-10-19 | $31.16 | $31.47 | $30.02 | $30.71 | $30.71 | 416,630 |
2022-10-18 | $32.38 | $32.87 | $31.24 | $31.76 | $31.76 | 420,682 |
2022-10-17 | $30.37 | $31.20 | $30.34 | $31.07 | $31.07 | 709,943 |
2022-10-14 | $31.30 | $31.74 | $29.15 | $29.21 | $29.21 | 835,941 |
2022-10-13 | $28.20 | $31.09 | $27.77 | $30.86 | $30.86 | 931,702 |
2022-10-12 | $29.63 | $29.81 | $28.78 | $29.42 | $29.42 | 448,521 |
2022-10-11 | $29.27 | $30.39 | $28.54 | $29.58 | $29.58 | 672,231 |
2022-10-10 | $30.11 | $30.21 | $29.17 | $29.56 | $29.56 | 699,556 |
2022-10-07 | $31.10 | $31.29 | $29.63 | $29.90 | $29.90 | 616,457 |
2022-10-06 | $31.80 | $32.65 | $31.46 | $31.79 | $31.79 | 406,036 |
2022-10-05 | $31.67 | $32.37 | $30.94 | $32.16 | $32.16 | 649,398 |
2022-10-04 | $31.41 | $32.65 | $31.41 | $32.63 | $32.63 | 547,052 |
2022-10-03 | $29.56 | $30.57 | $28.82 | $30.29 | $30.29 | 833,539 |
2022-09-30 | $29.00 | $30.32 | $28.71 | $28.76 | $28.76 | 704,691 |
2022-09-29 | $29.73 | $29.78 | $28.30 | $29.11 | $29.11 | 314,716 |
2022-09-28 | $29.05 | $30.88 | $28.85 | $30.56 | $30.56 | 601,828 |
2022-09-27 | $29.20 | $29.72 | $28.24 | $28.72 | $28.72 | 822,750 |
2022-09-26 | $28.98 | $30.17 | $28.32 | $28.50 | $28.50 | 421,883 |
2022-09-23 | $29.91 | $29.98 | $28.51 | $29.33 | $29.33 | 687,426 |
2022-09-22 | $32.13 | $32.28 | $30.57 | $30.82 | $30.82 | 491,291 |
2022-09-21 | $33.75 | $34.40 | $32.27 | $32.29 | $32.29 | 448,121 |
2022-09-20 | $33.57 | $33.61 | $32.80 | $33.29 | $33.29 | 454,681 |
2022-09-19 | $32.90 | $34.28 | $32.90 | $34.24 | $34.24 | 183,754 |
2022-09-16 | $33.71 | $33.90 | $32.87 | $33.61 | $33.61 | 263,389 |
2022-09-15 | $34.75 | $35.82 | $34.38 | $34.68 | $34.68 | 329,754 |
2022-09-14 | $35.04 | $35.31 | $34.34 | $35.20 | $35.20 | 343,471 |
2022-09-13 | $35.95 | $36.36 | $34.64 | $34.93 | $34.93 | 626,130 |
2022-09-12 | $37.48 | $37.96 | $37.23 | $37.93 | $37.93 | 695,545 |
2022-09-09 | $36.22 | $37.09 | $36.13 | $37.00 | $37.00 | 271,215 |
2022-09-08 | $34.41 | $35.61 | $34.05 | $35.58 | $35.58 | 240,888 |
2022-09-07 | $33.41 | $35.10 | $33.40 | $35.01 | $35.01 | 332,647 |
2022-09-06 | $34.43 | $34.60 | $33.25 | $33.58 | $33.58 | 904,092 |
2022-09-02 | $35.58 | $35.67 | $33.88 | $34.22 | $34.22 | 723,706 |
2022-09-01 | $34.86 | $34.91 | $33.78 | $34.76 | $34.76 | 1,055,803 |
2022-08-31 | $36.14 | $36.43 | $35.45 | $35.57 | $35.57 | 817,291 |
2022-08-30 | $37.29 | $37.32 | $35.59 | $35.96 | $35.96 | 721,876 |
2022-08-29 | $36.95 | $37.74 | $36.78 | $37.08 | $37.08 | 392,765 |
2022-08-26 | $40.40 | $40.40 | $37.63 | $37.73 | $37.73 | 343,123 |
2022-08-25 | $39.60 | $40.44 | $39.45 | $40.44 | $40.44 | 312,763 |
2022-08-24 | $38.56 | $39.56 | $38.32 | $39.24 | $39.24 | 260,533 |
2022-08-23 | $38.63 | $39.41 | $38.40 | $38.65 | $38.65 | 343,817 |
2022-08-22 | $39.07 | $39.21 | $38.25 | $38.53 | $38.53 | 450,683 |
2022-08-19 | $41.06 | $41.18 | $39.92 | $40.17 | $40.17 | 377,874 |
2022-08-18 | $41.51 | $42.10 | $41.15 | $41.96 | $41.96 | 299,414 |
2022-08-17 | $41.91 | $42.15 | $40.91 | $41.45 | $41.45 | 622,488 |
2022-08-16 | $42.65 | $43.29 | $42.08 | $42.87 | $42.87 | 280,324 |
2022-08-15 | $41.94 | $42.95 | $41.75 | $42.94 | $42.94 | 256,352 |
2022-08-12 | $41.41 | $42.66 | $41.07 | $42.65 | $42.65 | 389,580 |
2022-08-11 | $41.45 | $42.28 | $40.84 | $40.98 | $40.98 | 359,597 |
2022-08-10 | $39.86 | $40.80 | $39.67 | $40.72 | $40.72 | 360,718 |
2022-08-09 | $39.28 | $39.28 | $38.08 | $38.47 | $38.47 | 310,813 |
2022-08-08 | $39.32 | $40.30 | $39.21 | $39.61 | $39.61 | 888,707 |
2022-08-05 | $37.40 | $38.83 | $37.31 | $38.78 | $38.78 | 340,906 |
2022-08-04 | $38.35 | $38.42 | $37.81 | $38.23 | $38.23 | 242,061 |
2022-08-03 | $37.78 | $38.50 | $37.53 | $38.33 | $38.33 | 423,954 |
2022-08-02 | $37.03 | $38.03 | $36.65 | $37.26 | $37.26 | 528,830 |
2022-08-01 | $36.82 | $37.79 | $36.18 | $37.35 | $37.35 | 537,592 |
2022-07-29 | $36.90 | $37.55 | $36.53 | $37.37 | $37.37 | 229,156 |
2022-07-28 | $36.22 | $36.93 | $35.24 | $36.88 | $36.88 | 287,492 |
2022-07-27 | $34.77 | $36.18 | $34.58 | $35.88 | $35.88 | 414,777 |
2022-07-26 | $34.48 | $34.65 | $34.04 | $34.29 | $34.29 | 211,677 |
2022-07-25 | $34.60 | $34.93 | $34.00 | $34.76 | $34.76 | 557,117 |
2022-07-22 | $35.69 | $35.82 | $33.88 | $34.42 | $34.42 | 323,534 |
2022-07-21 | $34.77 | $35.55 | $34.21 | $35.53 | $35.53 | 194,506 |
2022-07-20 | $34.12 | $35.31 | $34.01 | $35.17 | $35.17 | 423,131 |
2022-07-19 | $32.69 | $34.17 | $32.65 | $34.14 | $34.14 | 362,619 |
2022-07-18 | $32.82 | $33.24 | $31.69 | $31.90 | $31.90 | 474,513 |
2022-07-15 | $31.50 | $32.12 | $30.71 | $32.08 | $32.08 | 367,130 |
2022-07-14 | $30.49 | $30.94 | $29.86 | $30.82 | $30.82 | 316,875 |
2022-07-13 | $30.62 | $31.78 | $30.51 | $31.46 | $31.46 | 273,230 |
2022-07-12 | $31.54 | $32.18 | $31.17 | $31.53 | $31.53 | 297,198 |
2022-07-11 | $32.55 | $32.80 | $31.56 | $31.69 | $31.69 | 408,322 |
2022-07-08 | $32.85 | $33.58 | $32.40 | $33.09 | $33.09 | 231,060 |
2022-07-07 | $32.04 | $33.18 | $32.03 | $33.10 | $33.10 | 428,578 |
2022-07-06 | $31.92 | $32.35 | $30.92 | $31.57 | $31.57 | 400,969 |
2022-07-05 | $30.52 | $32.06 | $29.83 | $32.04 | $32.04 | 348,660 |
2022-07-01 | $30.69 | $31.65 | $30.26 | $31.58 | $31.58 | 387,549 |
2022-06-30 | $30.34 | $31.46 | $29.84 | $30.89 | $30.89 | 396,873 |
2022-06-29 | $32.00 | $32.04 | $30.69 | $31.31 | $31.31 | 370,432 |
2022-06-28 | $33.61 | $34.05 | $31.92 | $31.99 | $31.99 | 302,730 |
2022-06-27 | $33.14 | $33.65 | $32.62 | $33.24 | $33.24 | 478,040 |
2022-06-24 | $31.52 | $32.98 | $31.41 | $32.98 | $32.98 | 683,063 |
2022-06-23 | $30.47 | $31.15 | $29.85 | $31.04 | $31.04 | 789,464 |
2022-06-22 | $29.62 | $30.81 | $29.43 | $30.33 | $30.33 | 804,137 |
2022-06-21 | $30.38 | $31.11 | $29.96 | $30.45 | $30.45 | 853,049 |
2022-06-17 | $29.11 | $30.17 | $28.85 | $29.42 | $29.42 | 639,674 |
2022-06-16 | $30.37 | $30.55 | $28.52 | $28.92 | $28.92 | 1,366,113 |
2022-06-15 | $31.61 | $32.68 | $30.72 | $31.87 | $31.87 | 1,257,620 |
2022-06-14 | $31.47 | $31.65 | $30.39 | $31.02 | $31.02 | 1,270,546 |
2022-06-13 | $32.63 | $33.11 | $30.95 | $31.28 | $31.28 | 1,003,752 |
2022-06-10 | $35.31 | $35.68 | $34.17 | $34.56 | $34.56 | 872,509 |
2022-06-09 | $37.69 | $37.93 | $36.50 | $36.55 | $36.55 | 736,482 |
2022-06-08 | $38.95 | $39.19 | $37.75 | $38.14 | $38.14 | 615,123 |
2022-06-07 | $37.45 | $39.33 | $37.34 | $39.32 | $39.32 | 378,938 |
2022-06-06 | $38.64 | $38.67 | $37.68 | $38.11 | $38.11 | 665,070 |
2022-06-03 | $37.84 | $38.12 | $37.26 | $37.82 | $37.82 | 523,296 |
2022-06-02 | $36.81 | $38.44 | $36.65 | $38.43 | $38.43 | 613,554 |
2022-06-01 | $37.47 | $37.75 | $35.68 | $36.71 | $36.71 | 894,009 |
2022-05-31 | $37.75 | $37.91 | $36.62 | $37.05 | $37.05 | 998,674 |
2022-05-27 | $36.52 | $38.05 | $36.39 | $38.05 | $38.05 | 829,715 |
2022-05-26 | $34.97 | $36.51 | $34.93 | $36.10 | $36.10 | 1,677,035 |
2022-05-25 | $33.08 | $34.95 | $33.08 | $34.62 | $34.62 | 606,528 |
2022-05-24 | $33.76 | $33.83 | $32.17 | $33.35 | $33.35 | 766,990 |
2022-05-23 | $34.27 | $34.66 | $33.35 | $34.37 | $34.37 | 752,461 |
2022-05-20 | $34.54 | $34.67 | $31.96 | $33.62 | $33.62 | 777,202 |
2022-05-19 | $33.12 | $34.62 | $33.12 | $33.79 | $33.79 | 478,253 |
2022-05-18 | $35.31 | $35.66 | $33.22 | $33.66 | $33.66 | 943,659 |
2022-05-17 | $35.34 | $36.26 | $34.80 | $36.25 | $36.25 | 533,416 |
2022-05-16 | $34.21 | $34.95 | $33.74 | $34.11 | $34.11 | 1,125,478 |
2022-05-13 | $33.31 | $34.93 | $33.31 | $34.46 | $34.46 | 793,624 |
2022-05-12 | $31.33 | $33.04 | $31.06 | $32.43 | $32.43 | 597,608 |
2022-05-11 | $33.34 | $34.54 | $31.55 | $31.65 | $31.65 | 909,739 |
2022-05-10 | $34.33 | $34.80 | $31.90 | $33.31 | $33.31 | 867,583 |
2022-05-09 | $35.29 | $35.56 | $33.01 | $33.32 | $33.32 | 743,903 |
2022-05-06 | $37.28 | $37.53 | $35.57 | $36.36 | $36.36 | 467,983 |
2022-05-05 | $40.10 | $40.10 | $36.69 | $37.64 | $37.64 | 490,625 |
2022-05-04 | $39.10 | $41.10 | $37.72 | $40.95 | $40.95 | 541,669 |
2022-05-03 | $38.18 | $39.26 | $37.74 | $38.90 | $38.90 | 384,597 |
2022-05-02 | $37.39 | $38.54 | $36.40 | $38.22 | $38.22 | 756,803 |
2022-04-29 | $39.32 | $40.24 | $37.25 | $37.45 | $37.45 | 720,290 |
2022-04-28 | $39.16 | $40.08 | $37.40 | $39.69 | $39.69 | 665,918 |
2022-04-27 | $38.58 | $39.45 | $38.00 | $38.29 | $38.29 | 622,819 |
2022-04-26 | $40.58 | $40.72 | $38.50 | $38.59 | $38.59 | 611,554 |
2022-04-25 | $40.00 | $41.33 | $39.28 | $41.25 | $41.25 | 642,527 |
2022-04-22 | $42.53 | $42.76 | $40.59 | $40.75 | $40.75 | 615,531 |
2022-04-21 | $45.80 | $46.05 | $42.63 | $42.94 | $42.94 | 584,679 |
2022-04-20 | $45.28 | $45.63 | $44.83 | $45.00 | $45.00 | 365,146 |
2022-04-19 | $42.99 | $44.92 | $42.99 | $44.67 | $44.67 | 420,164 |
2022-04-18 | $43.28 | $43.53 | $42.48 | $42.93 | $42.93 | 353,441 |
2022-04-14 | $44.46 | $45.00 | $43.50 | $43.53 | $43.53 | 261,835 |
2022-04-13 | $42.95 | $44.59 | $42.95 | $44.40 | $44.40 | 218,559 |
2022-04-12 | $43.39 | $44.70 | $42.45 | $42.77 | $42.77 | 648,827 |
2022-04-11 | $42.69 | $43.67 | $42.23 | $42.50 | $42.50 | 499,851 |
2022-04-08 | $43.64 | $44.14 | $42.91 | $43.10 | $43.10 | 399,065 |
2022-04-07 | $44.02 | $44.54 | $42.58 | $43.78 | $43.78 | 594,648 |
2022-04-06 | $44.56 | $44.78 | $43.45 | $44.09 | $44.09 | 587,553 |
2022-04-05 | $47.59 | $48.27 | $45.16 | $45.41 | $45.41 | 474,514 |
2022-04-04 | $47.59 | $47.80 | $46.70 | $47.64 | $47.64 | 236,132 |
2022-04-01 | $46.80 | $47.50 | $46.31 | $47.42 | $47.42 | 581,011 |
2022-03-31 | $47.29 | $48.05 | $46.39 | $46.43 | $46.43 | 494,305 |
2022-03-30 | $49.22 | $49.38 | $47.04 | $47.50 | $47.50 | 531,661 |
2022-03-29 | $47.69 | $49.63 | $47.67 | $49.37 | $49.37 | 719,040 |
2022-03-28 | $46.64 | $46.90 | $45.49 | $46.87 | $46.87 | 555,110 |
2022-03-25 | $46.82 | $47.07 | $46.12 | $46.90 | $46.90 | 181,267 |
2022-03-24 | $46.11 | $46.75 | $45.38 | $46.73 | $46.73 | 300,694 |
2022-03-23 | $46.71 | $47.19 | $45.65 | $45.69 | $45.69 | 246,763 |
2022-03-22 | $46.75 | $47.91 | $46.61 | $47.33 | $47.33 | 287,875 |
2022-03-21 | $47.25 | $47.65 | $45.76 | $46.38 | $46.38 | 327,795 |
2022-03-18 | $45.83 | $47.35 | $45.80 | $47.20 | $47.20 | 431,307 |
2022-03-17 | $44.39 | $46.35 | $44.18 | $46.34 | $46.34 | 751,466 |
2022-03-16 | $42.97 | $44.85 | $42.39 | $44.85 | $44.85 | 903,488 |
2022-03-15 | $41.23 | $42.23 | $41.01 | $42.15 | $42.15 | 1,044,163 |
2022-03-14 | $42.89 | $42.99 | $40.57 | $41.01 | $41.01 | 1,088,399 |
2022-03-11 | $44.41 | $44.81 | $42.58 | $42.67 | $42.67 | 498,493 |
2022-03-10 | $42.96 | $44.12 | $42.60 | $44.06 | $44.06 | 451,663 |
2022-03-09 | $43.34 | $44.53 | $43.09 | $44.18 | $44.18 | 664,692 |
2022-03-08 | $41.67 | $43.86 | $41.33 | $41.93 | $41.93 | 979,954 |
2022-03-07 | $43.84 | $43.96 | $41.42 | $41.48 | $41.48 | 925,419 |
2022-03-04 | $44.09 | $44.55 | $42.86 | $43.60 | $43.60 | 537,966 |
2022-03-03 | $46.49 | $46.49 | $44.33 | $44.99 | $44.99 | 1,106,849 |
2022-03-02 | $44.57 | $46.53 | $44.57 | $46.14 | $46.14 | 613,872 |
2022-03-01 | $45.45 | $45.94 | $43.27 | $43.97 | $43.97 | 794,137 |
2022-02-28 | $44.49 | $46.26 | $44.48 | $45.73 | $45.73 | 612,847 |
2022-02-25 | $43.69 | $45.42 | $43.00 | $45.40 | $45.40 | 1,161,534 |
2022-02-24 | $39.27 | $43.60 | $39.11 | $43.44 | $43.44 | 1,244,754 |
2022-02-23 | $43.51 | $43.84 | $41.08 | $41.27 | $41.27 | 1,194,394 |
2022-02-22 | $43.64 | $44.50 | $42.29 | $42.88 | $42.88 | 1,255,640 |
2022-02-18 | $44.76 | $45.55 | $43.82 | $44.12 | $44.12 | 584,472 |
2022-02-17 | $46.46 | $46.62 | $44.70 | $44.92 | $44.92 | 560,839 |
2022-02-16 | $46.74 | $47.65 | $46.24 | $47.27 | $47.27 | 442,597 |
2022-02-15 | $45.66 | $47.21 | $45.58 | $47.12 | $47.12 | 795,810 |
2022-02-14 | $45.16 | $45.99 | $44.13 | $44.70 | $44.70 | 1,283,683 |
2022-02-11 | $46.10 | $47.15 | $44.29 | $45.02 | $45.02 | 853,268 |
2022-02-10 | $45.75 | $48.51 | $45.38 | $46.05 | $46.05 | 1,124,901 |
2022-02-09 | $46.55 | $47.44 | $46.43 | $47.40 | $47.40 | 1,215,544 |
2022-02-08 | $44.20 | $45.85 | $44.19 | $45.72 | $45.72 | 1,025,126 |
2022-02-07 | $43.80 | $44.96 | $43.60 | $44.26 | $44.26 | 768,471 |
2022-02-04 | $43.19 | $44.51 | $42.26 | $43.84 | $43.84 | 1,322,688 |
2022-02-03 | $43.96 | $45.01 | $43.19 | $43.40 | $43.40 | 1,173,853 |
2022-02-02 | $46.10 | $46.24 | $44.19 | $45.12 | $45.12 | 1,118,822 |
2022-02-01 | $45.23 | $46.11 | $43.64 | $46.02 | $46.02 | 1,407,602 |
2022-01-31 | $42.12 | $45.04 | $41.91 | $44.97 | $44.97 | 906,266 |
2022-01-28 | $40.94 | $42.48 | $39.47 | $42.47 | $42.47 | 1,292,436 |
2022-01-27 | $43.55 | $44.40 | $40.47 | $40.88 | $40.88 | 1,346,822 |
2022-01-26 | $45.43 | $46.14 | $41.84 | $42.84 | $42.84 | 1,720,215 |
2022-01-25 | $43.98 | $45.37 | $42.21 | $44.09 | $44.09 | 1,894,270 |
2022-01-24 | $42.04 | $45.69 | $40.81 | $45.50 | $45.50 | 3,079,193 |
2022-01-21 | $44.60 | $46.01 | $43.34 | $43.36 | $43.36 | 2,686,165 |
2022-01-20 | $47.12 | $48.76 | $44.84 | $45.00 | $45.00 | 953,846 |
2022-01-19 | $48.75 | $49.04 | $46.69 | $46.77 | $46.77 | 927,848 |
2022-01-18 | $50.42 | $50.49 | $48.15 | $48.29 | $48.29 | 729,063 |
2022-01-14 | $50.26 | $51.42 | $49.63 | $51.42 | $51.42 | 700,172 |
2022-01-13 | $52.58 | $53.27 | $50.98 | $51.29 | $51.29 | 566,849 |
2022-01-12 | $53.46 | $53.84 | $51.58 | $52.22 | $52.22 | 594,872 |
2022-01-11 | $51.94 | $53.09 | $50.78 | $52.98 | $52.98 | 627,776 |
2022-01-10 | $51.64 | $51.93 | $49.89 | $51.90 | $51.90 | 933,586 |
2022-01-07 | $53.45 | $54.37 | $52.21 | $52.29 | $52.29 | 478,160 |
2022-01-06 | $53.15 | $54.37 | $52.15 | $53.54 | $53.54 | 706,145 |
2022-01-05 | $56.68 | $57.20 | $52.91 | $52.95 | $52.95 | 654,177 |
2022-01-04 | $57.30 | $57.82 | $55.95 | $56.79 | $56.79 | 532,397 |
2022-01-03 | $56.08 | $57.59 | $55.64 | $56.90 | $56.90 | 709,537 |
2021-12-31 | $55.50 | $56.31 | $55.48 | $55.52 | $55.52 | 255,682 |
2021-12-30 | $55.70 | $56.98 | $55.64 | $55.74 | $55.74 | 556,983 |
2021-12-29 | $55.60 | $56.00 | $54.90 | $55.79 | $55.79 | 349,719 |
2021-12-28 | $56.14 | $57.14 | $55.46 | $55.65 | $55.65 | 390,039 |
2021-12-27 | $55.42 | $56.37 | $54.60 | $56.32 | $56.32 | 627,849 |
2021-12-23 | $54.84 | $55.67 | $54.47 | $55.26 | $55.26 | 578,033 |
2021-12-22 | $53.25 | $54.46 | $52.90 | $54.44 | $54.44 | 671,304 |
2021-12-21 | $51.51 | $53.50 | $51.50 | $53.43 | $53.43 | 565,372 |
2021-12-20 | $50.47 | $50.88 | $48.92 | $50.53 | $50.53 | 1,161,549 |
2021-12-17 | $50.54 | $53.03 | $49.70 | $51.98 | $51.98 | 1,162,310 |
2021-12-16 | $54.10 | $54.32 | $50.62 | $51.08 | $51.08 | 1,063,594 |
2021-12-15 | $51.59 | $53.46 | $50.10 | $53.24 | $53.24 | 1,100,149 |
2021-12-14 | $51.77 | $53.17 | $51.19 | $51.56 | $51.56 | 818,598 |
2021-12-13 | $53.65 | $53.91 | $51.86 | $52.50 | $52.50 | 523,764 |
2021-12-10 | $55.20 | $55.51 | $53.30 | $54.02 | $54.02 | 599,746 |
2021-12-09 | $56.12 | $56.74 | $54.38 | $54.41 | $54.41 | 818,677 |
2021-12-08 | $56.43 | $57.39 | $55.68 | $56.99 | $56.99 | 251,031 |
2021-12-07 | $55.25 | $57.11 | $55.15 | $56.13 | $56.13 | 609,795 |
2021-12-06 | $52.50 | $54.48 | $51.14 | $53.72 | $53.72 | 767,098 |
2021-12-03 | $54.35 | $54.36 | $50.66 | $51.63 | $51.63 | 995,585 |
2021-12-02 | $51.50 | $54.18 | $51.32 | $53.83 | $53.83 | 820,441 |
2021-12-01 | $55.87 | $56.35 | $51.00 | $51.06 | $51.06 | 1,137,396 |
2021-11-30 | $54.67 | $55.25 | $52.28 | $53.47 | $53.47 | 1,103,007 |
2021-11-29 | $57.45 | $57.70 | $54.97 | $55.67 | $55.67 | 655,687 |
2021-11-26 | $56.84 | $57.47 | $54.13 | $55.77 | $55.77 | 1,138,469 |
2021-11-24 | $59.23 | $60.50 | $58.75 | $60.34 | $60.34 | 273,394 |
2021-11-23 | $60.20 | $61.00 | $58.79 | $60.19 | $60.19 | 487,033 |
2021-11-22 | $61.67 | $62.49 | $60.35 | $60.38 | $60.38 | 594,048 |
2021-11-19 | $61.23 | $61.80 | $60.76 | $60.92 | $60.92 | 415,431 |
2021-11-18 | $63.13 | $63.19 | $61.08 | $62.03 | $62.03 | 404,675 |
2021-11-17 | $63.77 | $63.78 | $62.20 | $62.61 | $62.61 | 282,670 |
2021-11-16 | $63.58 | $64.45 | $63.18 | $64.23 | $64.23 | 233,496 |
2021-11-15 | $65.13 | $65.16 | $63.50 | $64.00 | $64.00 | 466,093 |
2021-11-12 | $64.76 | $64.91 | $64.16 | $64.54 | $64.54 | 254,287 |
2021-11-11 | $63.90 | $65.00 | $63.58 | $64.40 | $64.40 | 293,073 |
2021-11-10 | $64.91 | $65.66 | $62.86 | $63.40 | $63.40 | 744,708 |
2021-11-09 | $65.89 | $66.21 | $64.57 | $65.44 | $65.44 | 592,471 |
2021-11-08 | $66.91 | $67.26 | $65.90 | $66.27 | $66.27 | 618,961 |
2021-11-05 | $65.52 | $66.68 | $64.97 | $65.85 | $65.85 | 837,059 |
2021-11-04 | $64.61 | $65.35 | $63.57 | $64.08 | $64.08 | 560,861 |
2021-11-03 | $61.75 | $64.74 | $61.69 | $64.15 | $64.15 | 784,761 |
2021-11-02 | $61.93 | $62.14 | $61.00 | $61.90 | $61.90 | 602,257 |
2021-11-01 | $59.23 | $61.78 | $59.20 | $61.69 | $61.69 | 926,421 |
2021-10-29 | $58.45 | $59.02 | $58.10 | $58.66 | $58.66 | 391,228 |
2021-10-28 | $56.98 | $58.73 | $56.98 | $58.65 | $58.65 | 444,689 |
2021-10-27 | $58.25 | $58.38 | $56.35 | $56.35 | $56.35 | 525,194 |
2021-10-26 | $59.74 | $60.06 | $58.60 | $58.62 | $58.62 | 507,053 |
2021-10-25 | $58.53 | $59.65 | $58.33 | $59.49 | $59.49 | 527,967 |
2021-10-22 | $58.54 | $58.85 | $57.50 | $58.38 | $58.38 | 248,414 |
2021-10-21 | $58.24 | $59.16 | $57.98 | $58.66 | $58.66 | 251,326 |
2021-10-20 | $57.62 | $58.65 | $57.23 | $58.30 | $58.30 | 397,194 |
2021-10-19 | $57.61 | $58.09 | $56.97 | $57.57 | $57.57 | 335,089 |
2021-10-18 | $56.59 | $57.46 | $56.52 | $57.15 | $57.15 | 508,595 |
2021-10-15 | $58.67 | $58.86 | $57.17 | $57.19 | $57.19 | 294,249 |
2021-10-14 | $57.00 | $57.63 | $56.86 | $57.51 | $57.51 | 387,212 |
2021-10-13 | $55.61 | $56.00 | $54.60 | $55.89 | $55.89 | 315,818 |
2021-10-12 | $55.09 | $55.86 | $54.88 | $55.44 | $55.44 | 296,113 |
2021-10-11 | $55.59 | $56.41 | $54.82 | $54.84 | $54.84 | 321,802 |
2021-10-08 | $56.35 | $56.69 | $55.43 | $55.47 | $55.47 | 254,099 |
2021-10-07 | $55.49 | $57.13 | $55.41 | $56.33 | $56.33 | 563,747 |
2021-10-06 | $54.10 | $54.78 | $53.12 | $54.61 | $54.61 | 472,662 |
2021-10-05 | $55.18 | $56.20 | $54.67 | $55.23 | $55.23 | 361,204 |
2021-10-04 | $55.80 | $55.83 | $54.16 | $54.77 | $54.77 | 754,420 |
2021-10-01 | $54.70 | $56.44 | $53.62 | $55.87 | $55.87 | 663,441 |
2021-09-30 | $55.75 | $56.01 | $54.04 | $54.05 | $54.05 | 660,035 |
2021-09-29 | $55.87 | $56.02 | $54.86 | $55.11 | $55.11 | 362,168 |
2021-09-28 | $57.49 | $57.54 | $55.16 | $55.33 | $55.33 | 652,149 |
2021-09-27 | $56.57 | $58.60 | $56.53 | $57.95 | $57.95 | 323,793 |
2021-09-24 | $56.20 | $56.93 | $55.70 | $56.32 | $56.32 | 232,679 |
2021-09-23 | $55.49 | $57.22 | $55.25 | $56.84 | $56.84 | 401,424 |
2021-09-22 | $53.94 | $55.68 | $53.91 | $54.87 | $54.87 | 477,138 |
2021-09-21 | $53.83 | $54.07 | $52.41 | $53.24 | $53.24 | 396,649 |
2021-09-20 | $53.20 | $53.97 | $51.64 | $53.07 | $53.07 | 1,029,605 |
2021-09-17 | $55.32 | $55.97 | $54.80 | $55.61 | $55.61 | 302,777 |
2021-09-16 | $55.65 | $56.14 | $54.63 | $55.58 | $55.58 | 295,358 |
2021-09-15 | $54.49 | $55.82 | $54.22 | $55.67 | $55.67 | 668,849 |
2021-09-14 | $56.38 | $56.38 | $54.06 | $54.50 | $54.50 | 626,398 |
2021-09-13 | $56.13 | $56.18 | $54.63 | $55.98 | $55.98 | 413,152 |
2021-09-10 | $57.12 | $57.14 | $55.31 | $55.35 | $55.35 | 274,382 |
2021-09-09 | $56.24 | $57.65 | $56.00 | $56.49 | $56.49 | 264,010 |
2021-09-08 | $57.36 | $57.50 | $55.91 | $56.50 | $56.50 | 236,591 |
2021-09-07 | $58.37 | $59.07 | $57.67 | $57.76 | $57.76 | 262,022 |
2021-09-03 | $58.74 | $59.06 | $58.18 | $58.53 | $58.53 | 163,177 |
2021-09-02 | $58.78 | $59.50 | $58.43 | $59.06 | $59.06 | 353,988 |
2021-09-01 | $58.00 | $58.69 | $56.98 | $58.32 | $58.32 | 334,983 |
2021-08-31 | $57.19 | $57.86 | $56.73 | $57.54 | $57.54 | 236,925 |
2021-08-30 | $58.19 | $58.26 | $57.07 | $57.27 | $57.27 | 270,297 |
2021-08-27 | $54.92 | $58.05 | $54.92 | $57.76 | $57.76 | 578,492 |
2021-08-26 | $55.69 | $56.17 | $54.47 | $54.70 | $54.70 | 568,139 |
2021-08-25 | $55.51 | $56.57 | $55.05 | $55.93 | $55.93 | 352,849 |
2021-08-24 | $54.78 | $55.54 | $54.49 | $55.46 | $55.46 | 228,165 |
2021-08-23 | $53.35 | $54.55 | $53.35 | $54.39 | $54.39 | 356,143 |
2021-08-20 | $50.77 | $52.65 | $50.48 | $52.41 | $52.41 | 438,250 |
2021-08-19 | $50.95 | $51.73 | $50.14 | $50.69 | $50.69 | 522,573 |
2021-08-18 | $52.76 | $53.66 | $51.92 | $52.00 | $52.00 | 574,171 |
2021-08-17 | $53.05 | $53.41 | $51.60 | $52.86 | $52.86 | 721,811 |
2021-08-16 | $54.59 | $54.75 | $53.52 | $54.22 | $54.22 | 400,826 |
2021-08-13 | $56.17 | $56.34 | $55.04 | $55.19 | $55.19 | 695,947 |
2021-08-12 | $56.57 | $56.57 | $55.57 | $56.26 | $56.26 | 9,203,743 |
2021-08-11 | $56.12 | $56.57 | $54.95 | $56.52 | $56.52 | 399,449 |
2021-08-10 | $56.00 | $56.31 | $55.33 | $55.99 | $55.99 | 247,680 |
2021-08-09 | $56.16 | $56.31 | $55.39 | $55.77 | $55.77 | 170,007 |
2021-08-06 | $56.60 | $57.28 | $55.80 | $56.41 | $56.41 | 449,701 |
2021-08-05 | $54.27 | $55.93 | $54.09 | $55.79 | $55.79 | 322,046 |
2021-08-04 | $54.33 | $55.34 | $53.73 | $53.83 | $53.83 | 392,588 |
2021-08-03 | $55.09 | $55.27 | $53.32 | $55.18 | $55.18 | 354,355 |
2021-08-02 | $55.96 | $57.02 | $54.59 | $54.70 | $54.70 | 490,182 |
2021-07-30 | $55.60 | $56.76 | $54.93 | $55.27 | $55.27 | 435,741 |
2021-07-29 | $56.10 | $56.97 | $55.87 | $56.07 | $56.07 | 439,520 |
2021-07-28 | $54.20 | $56.03 | $53.50 | $55.17 | $55.17 | 586,322 |
2021-07-27 | $54.28 | $54.28 | $52.50 | $53.63 | $53.63 | 484,851 |
2021-07-26 | $54.96 | $55.79 | $54.39 | $54.85 | $54.85 | 390,976 |
2021-07-23 | $54.68 | $54.68 | $53.28 | $54.56 | $54.56 | 323,709 |
2021-07-22 | $55.57 | $55.57 | $53.60 | $54.01 | $54.01 | 633,559 |
2021-07-21 | $54.59 | $55.91 | $54.50 | $55.84 | $55.84 | 420,975 |
2021-07-20 | $51.08 | $54.41 | $50.62 | $53.92 | $53.92 | 719,461 |
2021-07-19 | $50.29 | $52.12 | $49.56 | $50.85 | $50.85 | 987,475 |
2021-07-16 | $54.78 | $54.78 | $52.19 | $52.39 | $52.39 | 509,276 |
2021-07-15 | $53.82 | $54.39 | $52.41 | $53.72 | $53.72 | 757,457 |
2021-07-14 | $56.83 | $57.10 | $54.21 | $54.33 | $54.33 | 643,488 |
2021-07-13 | $57.60 | $57.77 | $56.06 | $56.12 | $56.12 | 389,517 |
2021-07-12 | $57.80 | $58.45 | $57.26 | $58.31 | $58.31 | 327,617 |
2021-07-09 | $57.06 | $58.23 | $56.72 | $58.15 | $58.15 | 397,935 |
2021-07-08 | $54.61 | $57.01 | $53.91 | $55.88 | $55.88 | 637,752 |
2021-07-07 | $57.83 | $58.36 | $55.90 | $56.93 | $56.93 | 471,461 |
2021-07-06 | $59.75 | $59.78 | $56.98 | $58.00 | $58.00 | 458,123 |
2021-07-02 | $61.16 | $61.16 | $59.39 | $59.62 | $59.62 | 397,167 |
2021-07-01 | $60.58 | $61.08 | $60.00 | $60.89 | $60.89 | 450,855 |
2021-06-30 | $59.44 | $60.32 | $58.99 | $59.85 | $59.85 | 295,484 |
2021-06-29 | $60.81 | $61.03 | $59.53 | $59.80 | $59.80 | 333,266 |
2021-06-28 | $61.33 | $61.48 | $59.49 | $60.38 | $60.38 | 384,219 |
2021-06-25 | $61.35 | $61.91 | $61.06 | $61.11 | $61.11 | 459,255 |
2021-06-24 | $60.21 | $61.12 | $59.94 | $61.10 | $61.10 | 358,301 |
2021-06-23 | $59.12 | $60.11 | $59.12 | $59.52 | $59.52 | 261,984 |
2021-06-22 | $58.27 | $59.30 | $57.43 | $59.09 | $59.09 | 218,000 |
2021-06-21 | $57.12 | $58.84 | $56.73 | $58.54 | $58.54 | 633,703 |
2021-06-18 | $56.92 | $58.01 | $55.66 | $56.01 | $56.01 | 706,920 |
2021-06-17 | $59.82 | $60.31 | $57.38 | $58.77 | $58.77 | 599,319 |
2021-06-16 | $60.08 | $60.57 | $59.03 | $60.20 | $60.20 | 463,982 |
2021-06-15 | $60.80 | $61.00 | $59.48 | $60.43 | $60.43 | 239,296 |
2021-06-14 | $61.45 | $61.96 | $60.33 | $60.75 | $60.75 | 246,616 |
2021-06-11 | $60.44 | $61.15 | $60.31 | $61.14 | $61.14 | 513,235 |
2021-06-10 | $61.17 | $61.39 | $59.60 | $59.93 | $59.93 | 333,910 |
2021-06-09 | $61.99 | $61.99 | $60.63 | $60.79 | $60.79 | 293,861 |
2021-06-08 | $60.72 | $61.88 | $60.09 | $61.63 | $61.63 | 366,289 |
2021-06-07 | $59.02 | $60.49 | $59.02 | $60.34 | $60.34 | 446,330 |
2021-06-04 | $58.80 | $59.09 | $58.16 | $58.72 | $58.72 | 291,283 |
2021-06-03 | $58.46 | $58.86 | $57.02 | $58.23 | $58.23 | 471,763 |
2021-06-02 | $59.57 | $59.57 | $58.50 | $59.26 | $59.26 | 329,785 |
2021-06-01 | $58.77 | $59.36 | $58.05 | $59.14 | $59.14 | 286,238 |
2021-05-28 | $58.60 | $58.66 | $57.61 | $57.83 | $57.83 | 230,653 |
2021-05-27 | $57.57 | $58.24 | $57.16 | $57.92 | $57.92 | 248,318 |
2021-05-26 | $55.14 | $56.89 | $55.14 | $56.76 | $56.76 | 303,084 |
2021-05-25 | $56.22 | $56.87 | $54.68 | $54.72 | $54.72 | 339,803 |
2021-05-24 | $111.32 | $112.58 | $110.15 | $111.52 | $55.76 | 313,292 |
2021-05-21 | $111.39 | $112.49 | $109.68 | $110.17 | $55.09 | 403,878 |
2021-05-20 | $108.47 | $110.01 | $106.52 | $109.51 | $54.76 | 522,086 |
2021-05-19 | $106.21 | $108.28 | $104.26 | $108.07 | $54.04 | 860,358 |
2021-05-18 | $111.59 | $113.40 | $109.65 | $109.84 | $54.92 | 430,392 |
2021-05-17 | $109.88 | $111.55 | $108.09 | $111.53 | $55.77 | 609,046 |
2021-05-14 | $108.10 | $111.51 | $107.16 | $111.13 | $55.57 | 550,626 |
2021-05-13 | $103.63 | $107.66 | $102.35 | $105.99 | $53.00 | 974,926 |
2021-05-12 | $107.53 | $109.13 | $102.00 | $102.31 | $51.16 | 905,300 |
2021-05-11 | $105.33 | $110.77 | $104.91 | $109.44 | $54.72 | 1,023,602 |
2021-05-10 | $115.81 | $116.19 | $110.01 | $110.01 | $55.01 | 614,572 |
2021-05-07 | $113.24 | $116.49 | $112.74 | $115.96 | $57.98 | 469,780 |
2021-05-06 | $113.14 | $113.35 | $109.15 | $113.27 | $56.64 | 465,254 |
2021-05-05 | $114.77 | $114.77 | $112.00 | $112.89 | $56.45 | 177,600 |
2021-05-04 | $115.18 | $115.46 | $111.49 | $113.82 | $56.91 | 695,568 |
2021-05-03 | $117.87 | $118.01 | $115.57 | $116.68 | $58.34 | 498,144 |
2021-04-30 | $116.38 | $118.50 | $114.78 | $115.59 | $57.80 | 617,818 |
2021-04-29 | $121.78 | $121.78 | $116.49 | $118.78 | $59.39 | 877,142 |
2021-04-28 | $118.80 | $120.35 | $117.92 | $119.63 | $59.82 | 501,428 |
2021-04-27 | $119.50 | $120.19 | $118.31 | $119.24 | $59.62 | 840,922 |
2021-04-26 | $117.77 | $119.43 | $117.50 | $118.85 | $59.43 | 498,520 |
2021-04-23 | $113.45 | $117.34 | $112.90 | $116.34 | $58.17 | 747,298 |
2021-04-22 | $113.90 | $116.02 | $111.47 | $112.33 | $56.17 | 1,377,072 |
2021-04-21 | $107.66 | $113.25 | $106.21 | $113.15 | $56.58 | 1,183,664 |
2021-04-20 | $111.51 | $112.20 | $105.93 | $108.07 | $54.04 | 968,824 |
2021-04-19 | $114.54 | $115.00 | $110.69 | $112.50 | $56.25 | 817,974 |
2021-04-16 | $116.24 | $116.50 | $113.85 | $115.57 | $57.79 | 726,542 |
2021-04-15 | $115.97 | $115.97 | $113.10 | $115.08 | $57.54 | 480,672 |
2021-04-14 | $112.65 | $116.84 | $112.65 | $114.16 | $57.08 | 824,952 |
2021-04-13 | $112.23 | $113.12 | $109.65 | $111.97 | $55.99 | 910,170 |
2021-04-12 | $113.51 | $113.75 | $111.30 | $112.55 | $56.28 | 553,200 |
2021-04-09 | $113.26 | $113.91 | $112.06 | $113.48 | $56.74 | 497,518 |
2021-04-08 | $112.70 | $113.61 | $110.23 | $113.44 | $56.72 | 568,978 |
2021-04-07 | $115.23 | $115.34 | $110.84 | $111.48 | $55.74 | 570,422 |
2021-04-06 | $116.01 | $117.72 | $114.87 | $115.28 | $57.64 | 870,732 |
2021-04-05 | $117.39 | $117.50 | $114.67 | $115.90 | $57.95 | 1,303,454 |
2021-04-01 | $113.37 | $114.86 | $113.00 | $114.78 | $57.39 | 1,123,982 |
2021-03-31 | $110.07 | $113.29 | $110.04 | $111.79 | $55.90 | 1,042,150 |
2021-03-30 | $105.31 | $109.54 | $104.17 | $108.96 | $54.48 | 998,876 |
2021-03-29 | $110.08 | $112.00 | $105.10 | $105.45 | $52.73 | 1,275,468 |
2021-03-26 | $110.03 | $111.79 | $107.11 | $111.68 | $55.84 | 1,325,926 |
2021-03-25 | $100.64 | $108.59 | $99.45 | $107.81 | $53.91 | 1,967,328 |
2021-03-24 | $110.68 | $112.13 | $102.90 | $102.90 | $51.45 | 1,365,404 |
2021-03-23 | $114.28 | $114.90 | $106.96 | $107.99 | $54.00 | 1,330,010 |
2021-03-22 | $118.90 | $119.34 | $115.27 | $116.43 | $58.22 | 895,926 |
2021-03-19 | $115.74 | $119.83 | $114.10 | $118.22 | $59.11 | 1,040,564 |
2021-03-18 | $122.24 | $124.54 | $115.76 | $116.46 | $58.23 | 1,112,526 |
2021-03-17 | $120.37 | $124.46 | $118.71 | $123.97 | $61.99 | 1,248,306 |
2021-03-16 | $125.84 | $125.84 | $120.60 | $122.02 | $61.01 | 909,242 |
2021-03-15 | $125.11 | $126.33 | $123.60 | $126.26 | $63.13 | 928,216 |
2021-03-12 | $123.72 | $125.94 | $123.00 | $125.63 | $62.82 | 871,638 |
2021-03-11 | $121.18 | $123.97 | $120.42 | $123.83 | $61.92 | 1,260,746 |
2021-03-10 | $117.02 | $120.46 | $116.78 | $118.72 | $59.36 | 1,426,506 |
2021-03-09 | $113.87 | $116.34 | $112.34 | $114.64 | $57.32 | 989,544 |
2021-03-08 | $110.74 | $113.54 | $108.98 | $110.15 | $55.08 | 1,323,354 |
2021-03-05 | $108.26 | $109.46 | $98.78 | $108.97 | $54.49 | 2,751,646 |
2021-03-04 | $109.99 | $112.17 | $100.79 | $104.64 | $52.32 | 2,620,450 |
2021-03-03 | $114.08 | $115.75 | $110.71 | $110.77 | $55.39 | 1,745,684 |
2021-03-02 | $117.57 | $117.67 | $113.12 | $113.26 | $56.63 | 1,197,648 |
2021-03-01 | $115.10 | $118.35 | $114.69 | $117.83 | $58.92 | 1,033,680 |
2021-02-26 | $111.25 | $113.89 | $106.46 | $109.95 | $54.98 | 1,835,024 |
2021-02-25 | $118.88 | $119.68 | $109.70 | $110.14 | $55.07 | 1,825,628 |
2021-02-24 | $114.50 | $119.50 | $113.69 | $119.16 | $59.58 | 1,147,652 |
2021-02-23 | $112.90 | $114.86 | $107.27 | $113.73 | $56.87 | 2,205,982 |
2021-02-22 | $115.51 | $118.52 | $115.08 | $115.81 | $57.91 | 728,146 |
2021-02-19 | $114.58 | $118.42 | $114.35 | $117.24 | $58.62 | 773,670 |
2021-02-18 | $114.42 | $114.72 | $111.40 | $112.53 | $56.27 | 895,342 |
2021-02-17 | $115.88 | $116.92 | $113.08 | $116.23 | $58.12 | 1,148,866 |
2021-02-16 | $121.87 | $122.05 | $117.05 | $118.09 | $59.05 | 706,270 |
2021-02-12 | $118.42 | $120.07 | $116.98 | $119.74 | $59.87 | 383,816 |
2021-02-11 | $120.50 | $121.35 | $115.64 | $118.87 | $59.44 | 1,107,698 |
2021-02-10 | $122.48 | $122.81 | $117.23 | $119.18 | $59.59 | 1,007,368 |
2021-02-09 | $119.53 | $122.10 | $118.73 | $120.87 | $60.44 | 738,412 |
2021-02-08 | $116.12 | $119.61 | $115.62 | $119.58 | $59.79 | 521,284 |
2021-02-05 | $113.17 | $114.05 | $110.99 | $113.89 | $56.95 | 562,392 |
2021-02-04 | $107.32 | $111.00 | $107.32 | $110.86 | $55.43 | 687,508 |
2021-02-03 | $105.93 | $106.91 | $103.87 | $106.46 | $53.23 | 792,692 |
2021-02-02 | $105.33 | $106.22 | $103.23 | $105.86 | $52.93 | 719,978 |
2021-02-01 | $100.57 | $103.79 | $98.29 | $102.91 | $51.46 | 1,453,714 |
2021-01-29 | $102.15 | $103.30 | $97.41 | $98.06 | $49.03 | 1,332,120 |
2021-01-28 | $103.29 | $104.63 | $100.09 | $101.15 | $50.58 | 1,191,718 |
2021-01-27 | $101.93 | $105.31 | $99.85 | $101.76 | $50.88 | 1,809,992 |
2021-01-26 | $108.67 | $109.00 | $105.18 | $105.64 | $52.82 | 935,176 |
2021-01-25 | $107.36 | $110.28 | $104.00 | $107.15 | $53.58 | 1,554,566 |
2021-01-22 | $103.00 | $107.68 | $102.47 | $107.43 | $53.72 | 838,176 |
2021-01-21 | $107.27 | $107.51 | $104.42 | $104.93 | $52.47 | 662,592 |
2021-01-20 | $106.81 | $108.40 | $105.56 | $106.85 | $53.43 | 893,686 |
2021-01-19 | $105.75 | $106.01 | $104.30 | $105.84 | $52.92 | 817,020 |
2021-01-15 | $103.33 | $104.84 | $100.80 | $103.24 | $51.62 | 1,191,704 |
2021-01-14 | $103.73 | $107.44 | $103.73 | $106.34 | $53.17 | 950,730 |
2021-01-13 | $104.05 | $104.23 | $101.91 | $102.35 | $51.18 | 1,270,280 |
2021-01-12 | $101.10 | $103.94 | $101.10 | $103.85 | $51.93 | 1,088,644 |
2021-01-11 | $97.88 | $100.73 | $97.65 | $100.24 | $50.12 | 1,038,246 |
2021-01-08 | $101.93 | $102.40 | $97.47 | $100.34 | $50.17 | 1,692,714 |
2021-01-07 | $98.54 | $101.17 | $98.49 | $100.86 | $50.43 | 826,750 |
2021-01-06 | $92.70 | $99.33 | $92.42 | $97.40 | $48.70 | 1,738,972 |
2021-01-05 | $86.87 | $90.97 | $86.87 | $89.98 | $44.99 | 765,410 |
2021-01-04 | $90.94 | $91.26 | $84.99 | $87.25 | $43.63 | 1,942,418 |
2020-12-31 | $90.13 | $90.32 | $88.46 | $89.61 | $44.81 | 743,142 |
2020-12-30 | $88.73 | $90.92 | $88.73 | $90.01 | $45.01 | 685,402 |
2020-12-29 | $92.10 | $92.41 | $87.34 | $88.11 | $44.06 | 1,236,262 |
2020-12-28 | $94.46 | $94.51 | $91.60 | $91.77 | $45.89 | 1,322,062 |
2020-12-24 | $93.30 | $93.31 | $91.65 | $92.38 | $46.19 | 420,440 |
2020-12-23 | $92.00 | $93.02 | $91.48 | $92.61 | $46.31 | 597,648 |
2020-12-22 | $89.67 | $91.27 | $89.16 | $90.94 | $45.47 | 808,198 |
2020-12-21 | $85.89 | $89.50 | $85.61 | $89.05 | $44.52 | 1,340,526 |
2020-12-18 | $90.28 | $91.37 | $88.65 | $89.11 | $44.55 | 578,318 |
2020-12-17 | $88.59 | $90.05 | $88.00 | $90.00 | $45.00 | 555,504 |
2020-12-16 | $88.98 | $89.00 | $87.01 | $87.94 | $43.97 | 700,590 |
2020-12-15 | $85.95 | $88.53 | $85.10 | $88.47 | $44.23 | 676,684 |
2020-12-14 | $86.08 | $87.08 | $84.32 | $84.35 | $42.17 | 835,544 |
2020-12-11 | $83.88 | $85.37 | $82.37 | $84.13 | $42.06 | 771,684 |
2020-12-10 | $81.96 | $85.25 | $81.50 | $85.03 | $42.51 | 597,464 |
2020-12-09 | $85.68 | $86.35 | $82.08 | $83.29 | $41.64 | 1,091,864 |
2020-12-08 | $81.40 | $84.73 | $81.40 | $84.51 | $42.25 | 804,570 |
2020-12-07 | $82.37 | $82.97 | $81.68 | $82.49 | $41.24 | 583,126 |
2020-12-04 | $79.63 | $82.52 | $79.63 | $82.31 | $41.15 | 884,352 |
2020-12-03 | $78.19 | $79.73 | $77.89 | $78.70 | $39.35 | 646,422 |
2020-12-02 | $76.99 | $78.30 | $76.00 | $77.78 | $38.89 | 896,908 |
2020-12-01 | $78.39 | $78.89 | $76.93 | $77.51 | $38.75 | 1,031,658 |
2020-11-30 | $78.68 | $79.04 | $75.75 | $76.28 | $38.14 | 1,039,664 |
2020-11-27 | $78.59 | $79.20 | $78.19 | $79.11 | $39.55 | 277,498 |
2020-11-25 | $78.43 | $78.88 | $77.08 | $78.40 | $39.20 | 770,074 |
2020-11-24 | $78.31 | $80.06 | $77.50 | $79.07 | $39.53 | 10,312,362 |
2020-11-23 | $74.84 | $77.11 | $74.46 | $76.21 | $38.10 | 839,208 |
2020-11-20 | $72.76 | $73.70 | $72.07 | $73.42 | $36.71 | 509,780 |
2020-11-19 | $71.94 | $73.47 | $71.44 | $73.29 | $36.64 | 659,186 |
2020-11-18 | $74.68 | $75.27 | $72.09 | $72.09 | $36.04 | 1,001,078 |
2020-11-17 | $72.28 | $74.50 | $70.82 | $74.24 | $37.12 | 1,120,906 |
2020-11-16 | $72.69 | $73.65 | $71.79 | $73.53 | $36.76 | 1,531,812 |
2020-11-13 | $68.50 | $70.69 | $68.50 | $70.19 | $35.09 | 705,928 |
2020-11-12 | $68.60 | $69.00 | $66.13 | $67.38 | $33.69 | 1,680,192 |
2020-11-11 | $70.18 | $70.22 | $68.19 | $69.58 | $34.79 | 797,776 |
2020-11-10 | $68.50 | $70.11 | $67.30 | $69.59 | $34.79 | 1,409,106 |
2020-11-09 | $71.96 | $72.85 | $66.97 | $67.25 | $33.62 | 3,097,892 |
2020-11-06 | $64.22 | $64.22 | $62.37 | $62.56 | $31.28 | 863,248 |
2020-11-05 | $61.40 | $64.09 | $61.40 | $63.71 | $31.85 | 1,056,640 |
2020-11-04 | $58.21 | $61.66 | $58.21 | $60.22 | $30.11 | 1,888,680 |
2020-11-03 | $58.76 | $60.81 | $58.50 | $60.15 | $30.07 | 1,282,422 |
2020-11-02 | $56.08 | $56.94 | $55.36 | $56.90 | $28.45 | 1,035,930 |
2020-10-30 | $55.85 | $56.50 | $53.71 | $54.91 | $27.45 | 964,712 |
2020-10-29 | $54.76 | $56.87 | $53.99 | $56.44 | $28.22 | 981,442 |
2020-10-28 | $56.15 | $56.67 | $54.94 | $55.08 | $27.54 | 1,111,912 |
2020-10-27 | $59.64 | $60.00 | $58.56 | $58.72 | $29.36 | 391,976 |
2020-10-26 | $60.84 | $61.15 | $58.12 | $59.72 | $29.86 | 849,528 |
2020-10-23 | $62.46 | $62.60 | $61.12 | $62.49 | $31.24 | 551,606 |
2020-10-22 | $60.23 | $61.76 | $59.55 | $61.72 | $30.86 | 569,220 |
2020-10-21 | $60.81 | $61.16 | $59.62 | $59.70 | $29.85 | 519,450 |
2020-10-20 | $61.30 | $62.00 | $60.43 | $60.70 | $30.35 | 572,732 |
2020-10-19 | $62.39 | $63.22 | $60.20 | $60.51 | $30.25 | 650,152 |
2020-10-16 | $62.60 | $62.95 | $61.96 | $61.97 | $30.98 | 700,650 |
2020-10-15 | $59.70 | $62.57 | $59.28 | $62.31 | $31.15 | 1,117,868 |
2020-10-14 | $62.47 | $63.15 | $60.92 | $61.04 | $30.52 | 810,344 |
2020-10-13 | $62.05 | $62.61 | $61.32 | $62.19 | $31.09 | 652,400 |
2020-10-12 | $62.80 | $63.40 | $62.25 | $63.15 | $31.57 | 729,746 |
2020-10-09 | $62.80 | $63.00 | $61.58 | $62.22 | $31.11 | 755,558 |
2020-10-08 | $61.52 | $61.92 | $60.67 | $61.65 | $30.82 | 627,648 |
2020-10-07 | $59.22 | $60.63 | $59.16 | $60.29 | $30.14 | 746,776 |
2020-10-06 | $59.16 | $60.97 | $57.55 | $57.71 | $28.85 | 1,247,076 |
2020-10-05 | $56.23 | $58.20 | $56.23 | $58.08 | $29.04 | 422,978 |
2020-10-02 | $52.56 | $55.53 | $52.30 | $55.06 | $27.53 | 807,710 |
2020-10-01 | $53.60 | $54.58 | $52.67 | $54.52 | $27.26 | 889,944 |
2020-09-30 | $52.91 | $54.40 | $51.97 | $52.90 | $26.45 | 742,866 |
2020-09-29 | $52.94 | $53.19 | $51.65 | $52.54 | $26.27 | 355,398 |
2020-09-28 | $51.88 | $53.30 | $51.81 | $53.10 | $26.55 | 657,608 |
2020-09-25 | $48.55 | $50.82 | $48.48 | $50.56 | $25.28 | 470,192 |
2020-09-24 | $48.92 | $50.60 | $47.63 | $48.98 | $24.49 | 919,076 |
2020-09-23 | $51.97 | $52.68 | $48.89 | $48.96 | $24.48 | 634,674 |
2020-09-22 | $51.74 | $52.24 | $50.36 | $52.01 | $26.00 | 472,432 |
2020-09-21 | $52.56 | $52.86 | $50.16 | $51.33 | $25.66 | 1,316,146 |
2020-09-18 | $55.64 | $56.50 | $53.58 | $55.09 | $27.54 | 818,766 |
2020-09-17 | $54.60 | $55.87 | $53.99 | $55.40 | $27.70 | 430,732 |
2020-09-16 | $55.67 | $57.60 | $55.55 | $56.18 | $28.09 | 723,130 |
2020-09-15 | $55.86 | $56.05 | $54.82 | $55.16 | $27.58 | 472,950 |
2020-09-14 | $53.25 | $55.18 | $53.13 | $54.97 | $27.48 | 524,256 |
2020-09-11 | $53.50 | $53.50 | $51.21 | $52.19 | $26.09 | 772,786 |
2020-09-10 | $54.86 | $55.57 | $52.87 | $52.97 | $26.48 | 636,534 |
2020-09-09 | $53.82 | $54.77 | $53.29 | $54.34 | $27.17 | 417,166 |
2020-09-08 | $53.67 | $54.60 | $52.16 | $52.73 | $26.36 | 861,922 |
2020-09-04 | $56.93 | $57.00 | $52.32 | $54.91 | $27.45 | 1,194,288 |
2020-09-03 | $58.78 | $58.84 | $54.97 | $55.54 | $27.77 | 1,159,570 |
2020-09-02 | $58.62 | $59.42 | $57.42 | $59.07 | $29.53 | 534,436 |
2020-09-01 | $56.73 | $58.20 | $56.22 | $58.13 | $29.06 | 519,084 |
2020-08-31 | $58.12 | $58.24 | $56.77 | $56.82 | $28.41 | 499,108 |
2020-08-28 | $57.68 | $58.12 | $57.10 | $58.08 | $29.04 | 341,852 |
2020-08-27 | $57.31 | $57.98 | $56.29 | $57.11 | $28.55 | 362,602 |
2020-08-26 | $57.60 | $57.84 | $56.70 | $56.78 | $28.39 | 330,004 |
2020-08-25 | $57.85 | $57.85 | $56.41 | $57.60 | $28.80 | 316,918 |
2020-08-24 | $57.16 | $57.47 | $56.15 | $57.47 | $28.73 | 364,802 |
2020-08-21 | $56.68 | $57.02 | $55.55 | $56.30 | $28.15 | 570,798 |
2020-08-20 | $56.45 | $57.60 | $56.30 | $57.09 | $28.54 | 339,202 |
2020-08-19 | $57.95 | $58.78 | $57.39 | $57.61 | $28.80 | 501,494 |
2020-08-18 | $58.67 | $58.67 | $57.20 | $57.57 | $28.78 | 519,406 |
2020-08-17 | $58.39 | $58.79 | $57.87 | $58.74 | $29.37 | 233,716 |
2020-08-14 | $57.52 | $58.60 | $57.23 | $58.14 | $29.07 | 366,256 |
2020-08-13 | $58.06 | $59.09 | $57.80 | $58.25 | $29.12 | 563,796 |
2020-08-12 | $59.27 | $59.43 | $57.69 | $58.50 | $29.25 | 808,502 |
2020-08-11 | $59.80 | $60.15 | $57.45 | $57.97 | $28.98 | 1,422,878 |
2020-08-10 | $57.85 | $59.40 | $57.84 | $58.65 | $29.32 | 934,144 |
2020-08-07 | $55.45 | $57.51 | $55.31 | $57.50 | $28.75 | 602,638 |
2020-08-06 | $55.80 | $56.21 | $55.15 | $55.70 | $27.85 | 576,550 |
2020-08-05 | $54.67 | $55.82 | $54.34 | $55.74 | $27.87 | 416,500 |
2020-08-04 | $52.64 | $53.69 | $52.40 | $53.60 | $26.80 | 527,056 |
2020-08-03 | $51.84 | $53.04 | $51.19 | $52.95 | $26.47 | 656,640 |
2020-07-31 | $51.78 | $51.94 | $49.36 | $51.17 | $25.58 | 809,638 |
2020-07-30 | $51.05 | $52.44 | $50.52 | $52.22 | $26.11 | 937,400 |
2020-07-29 | $51.02 | $52.65 | $51.02 | $52.62 | $26.31 | 500,136 |
2020-07-28 | $51.07 | $51.73 | $50.36 | $50.39 | $25.19 | 265,914 |
2020-07-27 | $50.50 | $51.49 | $49.95 | $51.48 | $25.74 | 670,574 |
2020-07-24 | $51.26 | $51.48 | $50.08 | $50.38 | $25.19 | 933,676 |
2020-07-23 | $51.76 | $53.26 | $50.82 | $51.92 | $25.96 | 1,130,816 |
2020-07-22 | $51.11 | $52.18 | $51.11 | $51.85 | $25.92 | 502,152 |
2020-07-21 | $51.40 | $52.50 | $51.20 | $51.72 | $25.86 | 1,312,876 |
2020-07-20 | $50.50 | $50.82 | $49.78 | $50.30 | $25.15 | 669,198 |
2020-07-17 | $50.78 | $51.47 | $50.04 | $50.74 | $25.37 | 830,754 |
2020-07-16 | $50.48 | $50.83 | $49.65 | $50.47 | $25.23 | 1,147,646 |
2020-07-15 | $50.00 | $51.58 | $49.60 | $51.12 | $25.56 | 1,358,086 |
2020-07-14 | $46.04 | $47.67 | $45.50 | $47.61 | $23.80 | 1,153,160 |
2020-07-13 | $48.26 | $49.46 | $45.98 | $46.01 | $23.00 | 1,294,230 |
2020-07-10 | $45.85 | $47.37 | $45.52 | $47.24 | $23.62 | 732,196 |
2020-07-09 | $47.85 | $47.99 | $44.59 | $45.84 | $22.92 | 1,396,200 |
2020-07-08 | $47.00 | $48.03 | $45.86 | $47.71 | $23.85 | 765,750 |
2020-07-07 | $47.92 | $48.75 | $46.77 | $46.94 | $23.47 | 970,772 |
2020-07-06 | $50.01 | $50.14 | $48.44 | $48.73 | $24.36 | 1,093,306 |
2020-07-02 | $49.57 | $49.99 | $47.76 | $48.10 | $24.05 | 816,712 |
2020-07-01 | $48.92 | $49.53 | $47.28 | $47.73 | $23.86 | 1,537,304 |
2020-06-30 | $46.96 | $48.91 | $46.96 | $48.60 | $24.30 | 1,503,206 |
2020-06-29 | $45.62 | $47.77 | $44.64 | $47.36 | $23.68 | 2,639,642 |
2020-06-26 | $46.19 | $46.39 | $44.22 | $44.37 | $22.18 | 2,239,026 |
2020-06-25 | $44.98 | $46.91 | $44.14 | $46.84 | $23.42 | 3,872,264 |
2020-06-24 | $47.36 | $47.65 | $44.13 | $45.41 | $22.70 | 2,158,300 |
2020-06-23 | $49.45 | $49.75 | $48.40 | $48.67 | $24.33 | 657,418 |
2020-06-22 | $46.82 | $48.33 | $45.88 | $48.29 | $24.14 | 740,592 |
2020-06-19 | $49.61 | $49.61 | $46.55 | $47.29 | $23.64 | 898,110 |
2020-06-18 | $46.93 | $48.86 | $46.53 | $47.82 | $23.91 | 826,662 |
2020-06-17 | $49.78 | $50.00 | $47.58 | $47.78 | $23.89 | 778,408 |
2020-06-16 | $51.19 | $51.19 | $47.36 | $49.64 | $24.82 | 1,477,398 |
2020-06-15 | $42.32 | $48.00 | $42.29 | $47.42 | $23.71 | 2,629,662 |
2020-06-12 | $46.56 | $46.96 | $42.60 | $45.30 | $22.65 | 2,437,262 |
2020-06-11 | $46.67 | $47.30 | $43.03 | $43.23 | $21.61 | 1,655,808 |
2020-06-10 | $53.76 | $53.85 | $50.76 | $50.95 | $25.47 | 1,433,814 |
2020-06-09 | $54.34 | $54.96 | $53.03 | $53.88 | $26.94 | 1,552,356 |
2020-06-08 | $55.44 | $56.14 | $54.92 | $55.97 | $27.98 | 1,299,164 |
2020-06-05 | $54.44 | $55.30 | $53.46 | $53.84 | $26.92 | 2,014,052 |
2020-06-04 | $49.51 | $50.68 | $49.08 | $50.03 | $25.01 | 1,601,080 |
2020-06-03 | $49.39 | $50.98 | $49.00 | $50.09 | $25.04 | 1,865,758 |
2020-06-02 | $47.63 | $48.15 | $46.63 | $47.83 | $23.91 | 1,420,820 |
2020-06-01 | $46.35 | $48.00 | $46.03 | $47.09 | $23.54 | 1,372,930 |
2020-05-29 | $45.74 | $46.40 | $44.58 | $46.06 | $23.03 | 1,995,318 |
2020-05-28 | $50.08 | $50.14 | $46.23 | $46.73 | $23.36 | 2,100,288 |
2020-05-27 | $48.00 | $49.31 | $45.29 | $49.07 | $24.53 | 1,639,614 |
2020-05-26 | $47.11 | $47.20 | $46.00 | $46.16 | $23.08 | 1,247,330 |
2020-05-22 | $43.51 | $43.78 | $42.49 | $43.68 | $21.84 | 803,894 |
2020-05-21 | $43.16 | $43.79 | $42.24 | $43.29 | $21.64 | 1,090,500 |
2020-05-20 | $42.28 | $43.70 | $42.12 | $43.08 | $21.54 | 1,346,048 |
2020-05-19 | $42.04 | $42.78 | $40.65 | $40.66 | $20.33 | 2,136,900 |
2020-05-18 | $41.25 | $42.70 | $41.12 | $42.38 | $21.19 | 1,671,206 |
2020-05-15 | $35.91 | $38.00 | $35.65 | $37.75 | $18.87 | 852,274 |
2020-05-14 | $34.72 | $36.66 | $33.10 | $36.63 | $18.31 | 1,670,726 |
2020-05-13 | $38.20 | $38.39 | $34.96 | $36.27 | $18.13 | 2,860,130 |
2020-05-12 | $42.36 | $42.36 | $38.93 | $38.94 | $19.47 | 1,423,194 |
2020-05-11 | $41.15 | $42.76 | $40.46 | $41.90 | $20.95 | 1,541,754 |
2020-05-08 | $41.00 | $42.50 | $40.44 | $42.39 | $21.19 | 1,673,188 |
2020-05-07 | $39.35 | $39.98 | $38.82 | $39.41 | $19.70 | 1,175,636 |
2020-05-06 | $39.40 | $39.81 | $38.07 | $38.23 | $19.11 | 1,312,022 |
2020-05-05 | $39.70 | $40.86 | $38.56 | $38.81 | $19.40 | 1,356,286 |
2020-05-04 | $37.05 | $38.41 | $36.23 | $38.38 | $19.19 | 1,848,098 |
2020-05-01 | $39.21 | $39.43 | $36.84 | $38.20 | $19.10 | 1,267,940 |
2020-04-30 | $42.28 | $42.95 | $41.16 | $41.28 | $20.64 | 2,109,696 |
2020-04-29 | $43.36 | $45.49 | $42.40 | $44.61 | $22.30 | 1,716,650 |
2020-04-28 | $41.89 | $42.10 | $39.53 | $40.75 | $20.37 | 2,096,334 |
2020-04-27 | $37.49 | $40.18 | $37.47 | $39.56 | $19.78 | 1,605,658 |
2020-04-24 | $36.00 | $37.11 | $35.26 | $36.64 | $18.32 | 1,052,126 |
2020-04-23 | $35.25 | $36.86 | $35.00 | $35.45 | $17.72 | 1,855,682 |
2020-04-22 | $35.33 | $35.73 | $34.50 | $34.73 | $17.36 | 755,504 |
2020-04-21 | $33.73 | $34.76 | $33.19 | $33.83 | $16.91 | 1,178,136 |
2020-04-20 | $34.95 | $36.92 | $34.70 | $35.58 | $17.79 | 1,519,876 |
2020-04-17 | $36.30 | $36.80 | $35.31 | $36.45 | $18.22 | 1,120,512 |
2020-04-16 | $34.15 | $34.26 | $32.18 | $33.53 | $16.76 | 930,798 |
2020-04-15 | $34.08 | $34.80 | $33.34 | $34.01 | $17.00 | 1,349,740 |
2020-04-14 | $37.65 | $38.29 | $36.21 | $37.12 | $18.56 | 2,143,894 |
2020-04-13 | $37.11 | $37.51 | $34.88 | $35.73 | $17.86 | 1,849,910 |
2020-04-09 | $36.56 | $38.19 | $36.25 | $37.69 | $18.84 | 2,383,164 |
2020-04-08 | $32.61 | $35.01 | $31.92 | $34.43 | $17.21 | 1,391,826 |
2020-04-07 | $33.69 | $34.69 | $31.25 | $31.52 | $15.76 | 2,127,578 |
2020-04-06 | $29.52 | $31.70 | $29.52 | $31.36 | $15.68 | 1,572,576 |
2020-04-03 | $28.30 | $29.04 | $26.19 | $27.25 | $13.62 | 1,208,582 |
2020-04-02 | $27.83 | $30.29 | $27.29 | $28.90 | $14.45 | 1,189,882 |
2020-04-01 | $29.61 | $30.46 | $27.72 | $28.35 | $14.17 | 692,650 |
2020-03-31 | $32.91 | $33.79 | $31.45 | $32.85 | $16.42 | 1,153,528 |
2020-03-30 | $32.20 | $33.24 | $30.78 | $33.16 | $16.58 | 1,020,866 |
2020-03-27 | $31.64 | $33.75 | $30.78 | $31.65 | $15.82 | 943,220 |
2020-03-26 | $31.28 | $34.61 | $31.28 | $34.27 | $17.13 | 1,372,518 |
2020-03-25 | $30.27 | $32.61 | $28.38 | $30.52 | $15.26 | 1,933,304 |
2020-03-24 | $27.88 | $29.96 | $27.50 | $29.91 | $14.93 | 1,613,130 |
2020-03-23 | $26.22 | $26.31 | $23.20 | $25.14 | $12.55 | 2,134,816 |
2020-03-20 | $28.66 | $29.84 | $25.51 | $25.90 | $12.93 | 1,208,864 |
2020-03-19 | $25.13 | $28.76 | $23.34 | $27.44 | $13.70 | 1,408,608 |
2020-03-18 | $26.49 | $29.07 | $23.42 | $26.01 | $12.98 | 1,017,548 |
2020-03-17 | $28.64 | $31.35 | $26.28 | $30.61 | $15.28 | 1,291,680 |
2020-03-16 | $29.90 | $32.72 | $25.01 | $27.95 | $13.95 | 882,644 |
2020-03-13 | $36.75 | $38.07 | $32.09 | $38.07 | $19.00 | 885,216 |
2020-03-12 | $36.82 | $38.89 | $33.13 | $33.19 | $16.57 | 1,792,156 |
2020-03-11 | $46.64 | $47.67 | $41.82 | $43.01 | $21.47 | 1,229,078 |
2020-03-10 | $49.49 | $49.50 | $44.75 | $49.25 | $24.58 | 2,080,768 |
2020-03-09 | $48.85 | $50.94 | $46.40 | $46.43 | $23.17 | 708,406 |
2020-03-06 | $56.17 | $58.84 | $54.80 | $57.52 | $28.71 | 983,178 |
2020-03-05 | $61.24 | $62.03 | $58.47 | $59.89 | $29.89 | 389,652 |
2020-03-04 | $62.53 | $64.24 | $61.13 | $64.10 | $31.99 | 759,870 |
2020-03-03 | $63.31 | $65.78 | $59.28 | $60.59 | $30.24 | 1,219,234 |
2020-03-02 | $60.59 | $63.31 | $58.58 | $63.24 | $31.56 | 991,682 |
2020-02-28 | $58.08 | $60.61 | $57.39 | $60.04 | $29.97 | 1,657,504 |
2020-02-27 | $63.60 | $66.75 | $61.48 | $61.67 | $30.78 | 1,029,200 |
2020-02-26 | $68.55 | $69.76 | $66.07 | $66.38 | $33.13 | 770,782 |
2020-02-25 | $73.50 | $73.58 | $67.61 | $67.99 | $33.94 | 880,760 |
2020-02-24 | $72.89 | $73.86 | $72.21 | $73.01 | $36.44 | 451,718 |
2020-02-21 | $78.80 | $78.85 | $77.09 | $77.60 | $38.73 | 470,332 |
2020-02-20 | $78.58 | $79.66 | $77.34 | $79.38 | $39.62 | 341,858 |
2020-02-19 | $78.81 | $79.71 | $78.52 | $79.05 | $39.46 | 172,330 |
2020-02-18 | $78.25 | $78.73 | $77.28 | $78.28 | $39.07 | 140,894 |
2020-02-14 | $79.32 | $79.32 | $77.01 | $78.63 | $39.25 | 218,694 |
2020-02-13 | $78.01 | $79.50 | $77.87 | $79.23 | $39.55 | 203,288 |
2020-02-12 | $78.70 | $78.97 | $78.08 | $78.82 | $39.34 | 379,442 |
2020-02-11 | $77.56 | $78.64 | $77.18 | $77.76 | $38.81 | 132,438 |
2020-02-10 | $75.55 | $76.78 | $75.48 | $76.78 | $38.32 | 212,136 |
2020-02-07 | $77.19 | $77.19 | $75.42 | $75.86 | $37.86 | 355,368 |
2020-02-06 | $78.61 | $78.76 | $77.62 | $77.77 | $38.82 | 300,366 |
2020-02-05 | $77.38 | $78.30 | $76.69 | $78.04 | $38.95 | 430,658 |
2020-02-04 | $75.40 | $76.26 | $75.25 | $75.79 | $37.83 | 472,490 |
2020-02-03 | $72.96 | $74.13 | $72.90 | $73.57 | $36.72 | 574,212 |
2020-01-31 | $74.50 | $74.51 | $71.57 | $71.98 | $35.93 | 345,746 |
2020-01-30 | $74.06 | $75.20 | $73.30 | $75.09 | $37.48 | 381,920 |
2020-01-29 | $76.20 | $76.54 | $75.11 | $75.16 | $37.51 | 270,886 |
2020-01-28 | $75.63 | $76.41 | $75.37 | $76.01 | $37.94 | 308,050 |
2020-01-27 | $74.12 | $75.61 | $73.80 | $74.71 | $37.29 | 451,108 |
2020-01-24 | $78.94 | $78.94 | $75.43 | $76.39 | $38.13 | 504,018 |
2020-01-23 | $78.12 | $78.86 | $76.59 | $78.45 | $39.16 | 272,328 |
2020-01-22 | $79.08 | $79.50 | $78.20 | $78.54 | $39.20 | 371,934 |
2020-01-21 | $79.33 | $79.40 | $78.38 | $78.58 | $39.22 | 190,872 |
2020-01-17 | $81.15 | $81.18 | $79.62 | $79.97 | $39.91 | 399,560 |
2020-01-16 | $79.53 | $80.69 | $79.40 | $80.47 | $40.16 | 488,322 |
2020-01-15 | $77.30 | $78.96 | $77.30 | $78.37 | $39.12 | 696,748 |
2020-01-14 | $76.37 | $78.61 | $76.22 | $77.68 | $38.77 | 799,128 |
2020-01-13 | $76.18 | $77.16 | $75.41 | $77.07 | $38.47 | 493,284 |
2020-01-10 | $76.79 | $76.87 | $75.59 | $76.09 | $37.98 | 382,548 |
2020-01-09 | $77.30 | $77.56 | $76.50 | $76.79 | $38.33 | 580,874 |
2020-01-08 | $76.08 | $77.20 | $76.08 | $76.66 | $38.26 | 1,054,692 |
2020-01-07 | $76.13 | $76.56 | $75.58 | $76.07 | $37.97 | 206,916 |
2020-01-06 | $75.25 | $76.77 | $75.00 | $76.62 | $38.24 | 513,008 |
2020-01-03 | $75.16 | $76.67 | $75.16 | $76.43 | $38.15 | 298,664 |
2020-01-02 | $77.92 | $77.94 | $75.67 | $77.03 | $38.45 | 647,330 |
2019-12-31 | $76.39 | $77.55 | $76.11 | $77.01 | $38.44 | 678,742 |
2019-12-30 | $77.24 | $77.40 | $76.00 | $76.78 | $38.32 | 287,020 |
2019-12-27 | $78.28 | $78.30 | $76.75 | $77.07 | $38.47 | 364,988 |
2019-12-26 | $78.06 | $78.16 | $77.64 | $77.92 | $38.89 | 193,862 |
2019-12-24 | $77.70 | $77.86 | $77.36 | $77.86 | $38.86 | 126,344 |
2019-12-23 | $77.68 | $77.76 | $76.89 | $77.72 | $38.72 | 222,122 |
2019-12-20 | $77.63 | $77.84 | $77.25 | $77.41 | $38.56 | 233,780 |
2019-12-19 | $76.72 | $77.13 | $76.44 | $77.13 | $38.42 | 134,022 |
2019-12-18 | $76.59 | $76.80 | $75.94 | $76.57 | $38.14 | 302,156 |
2019-12-17 | $75.79 | $76.25 | $75.37 | $76.24 | $37.98 | 306,660 |
2019-12-16 | $75.75 | $76.36 | $75.41 | $75.52 | $37.62 | 525,178 |
2019-12-13 | $74.91 | $75.83 | $73.81 | $74.47 | $37.10 | 505,238 |
2019-12-12 | $73.96 | $76.07 | $73.55 | $75.06 | $37.39 | 409,490 |
2019-12-11 | $73.97 | $74.26 | $73.25 | $73.85 | $36.79 | 272,834 |
2019-12-10 | $73.71 | $74.17 | $73.26 | $73.86 | $36.79 | 226,122 |
2019-12-09 | $74.01 | $74.35 | $73.70 | $73.75 | $36.74 | 314,010 |
2019-12-06 | $73.80 | $74.57 | $73.80 | $74.08 | $36.90 | 530,056 |
2019-12-05 | $72.81 | $72.99 | $71.92 | $72.38 | $36.06 | 228,488 |
2019-12-04 | $71.93 | $72.60 | $71.82 | $72.28 | $36.01 | 233,060 |
2019-12-03 | $70.54 | $71.31 | $69.85 | $71.25 | $35.49 | 420,158 |
2019-12-02 | $73.50 | $73.50 | $71.48 | $71.72 | $35.73 | 611,574 |
2019-11-29 | $73.77 | $74.05 | $73.08 | $73.14 | $36.44 | 344,248 |
2019-11-27 | $73.70 | $74.20 | $73.45 | $74.05 | $36.89 | 366,768 |
2019-11-26 | $73.15 | $73.86 | $72.76 | $73.10 | $36.42 | 612,416 |
2019-11-25 | $70.73 | $73.20 | $70.68 | $73.02 | $36.38 | 488,748 |
2019-11-22 | $70.16 | $70.33 | $69.30 | $70.09 | $34.92 | 291,154 |
2019-11-21 | $70.57 | $70.62 | $69.22 | $69.66 | $34.70 | 455,648 |
2019-11-20 | $70.38 | $71.27 | $69.25 | $70.38 | $35.06 | 456,342 |
2019-11-19 | $70.85 | $71.38 | $70.17 | $70.89 | $35.31 | 231,526 |
2019-11-18 | $70.50 | $70.54 | $69.87 | $70.33 | $35.04 | 519,994 |
2019-11-15 | $70.96 | $71.00 | $70.23 | $70.73 | $35.23 | 236,706 |
2019-11-14 | $69.98 | $70.62 | $69.82 | $70.01 | $34.88 | 294,560 |
2019-11-13 | $69.69 | $70.31 | $69.21 | $70.05 | $34.90 | 293,354 |
2019-11-12 | $70.76 | $71.55 | $70.36 | $70.62 | $35.18 | 233,112 |
2019-11-11 | $69.99 | $70.72 | $69.80 | $70.57 | $35.15 | 277,524 |
2019-11-08 | $70.18 | $71.01 | $69.93 | $70.91 | $35.32 | 175,766 |
2019-11-07 | $71.43 | $71.80 | $70.12 | $70.49 | $35.11 | 466,278 |
2019-11-06 | $70.86 | $70.86 | $69.78 | $70.11 | $34.93 | 408,712 |
2019-11-05 | $71.30 | $72.13 | $70.86 | $70.97 | $35.35 | 365,456 |
2019-11-04 | $71.22 | $71.39 | $70.37 | $70.79 | $35.26 | 320,574 |
2019-11-01 | $68.57 | $70.11 | $68.33 | $70.00 | $34.87 | 627,072 |
2019-10-31 | $68.31 | $68.31 | $66.74 | $67.69 | $33.72 | 339,074 |
2019-10-30 | $68.74 | $68.85 | $67.64 | $68.55 | $34.15 | 247,410 |
2019-10-29 | $68.30 | $69.41 | $68.17 | $68.99 | $34.37 | 253,286 |
2019-10-28 | $68.00 | $69.12 | $68.00 | $68.57 | $34.16 | 513,020 |
2019-10-25 | $66.51 | $67.87 | $66.50 | $67.44 | $33.60 | 221,668 |
2019-10-24 | $67.42 | $67.44 | $66.14 | $66.67 | $33.21 | 188,202 |
2019-10-23 | $66.84 | $67.17 | $66.20 | $66.94 | $33.35 | 123,126 |
2019-10-22 | $66.80 | $67.46 | $66.39 | $66.69 | $33.22 | 236,174 |
2019-10-21 | $66.72 | $67.39 | $66.49 | $66.65 | $33.20 | 313,506 |
2019-10-18 | $65.65 | $66.15 | $64.40 | $65.38 | $32.57 | 335,156 |
2019-10-17 | $65.10 | $66.12 | $65.00 | $66.05 | $32.90 | 202,248 |
2019-10-16 | $64.23 | $65.12 | $64.23 | $64.49 | $32.13 | 681,036 |
2019-10-15 | $63.35 | $64.95 | $63.04 | $64.48 | $32.12 | 293,494 |
2019-10-14 | $63.16 | $63.33 | $62.54 | $62.97 | $31.37 | 349,306 |
2019-10-11 | $63.01 | $64.84 | $63.01 | $63.43 | $31.60 | 887,910 |
2019-10-10 | $61.05 | $61.98 | $60.86 | $61.32 | $30.55 | 619,272 |
2019-10-09 | $61.17 | $61.30 | $60.48 | $60.89 | $30.33 | 264,860 |
2019-10-08 | $61.11 | $61.52 | $60.03 | $60.28 | $30.03 | 626,998 |
2019-10-07 | $62.23 | $63.32 | $61.73 | $62.35 | $31.06 | 298,628 |
2019-10-04 | $61.62 | $62.63 | $60.92 | $62.55 | $31.16 | 531,450 |
2019-10-03 | $60.52 | $61.58 | $59.15 | $61.42 | $30.60 | 701,968 |
2019-10-02 | $61.34 | $61.34 | $59.88 | $61.00 | $30.39 | 738,174 |
2019-10-01 | $65.11 | $66.18 | $61.70 | $62.04 | $30.91 | 1,260,562 |
2019-09-30 | $64.47 | $65.24 | $64.05 | $64.47 | $32.12 | 534,792 |
2019-09-27 | $65.80 | $66.10 | $63.82 | $64.33 | $32.05 | 482,768 |
2019-09-26 | $66.72 | $66.72 | $65.09 | $65.37 | $32.56 | 422,378 |
2019-09-25 | $65.32 | $67.11 | $65.00 | $66.86 | $33.31 | 595,032 |
2019-09-24 | $68.00 | $68.00 | $65.10 | $65.61 | $32.63 | 651,796 |
2019-09-23 | $67.21 | $68.17 | $67.01 | $67.60 | $33.62 | 419,916 |
2019-09-20 | $67.90 | $68.74 | $66.90 | $67.70 | $33.67 | 561,078 |
2019-09-19 | $68.92 | $69.77 | $67.83 | $67.98 | $33.81 | 407,130 |
2019-09-18 | $69.52 | $69.52 | $67.43 | $68.65 | $34.14 | 485,058 |
2019-09-17 | $69.51 | $69.61 | $68.65 | $69.54 | $34.59 | 682,744 |
2019-09-16 | $69.15 | $70.65 | $68.88 | $69.92 | $34.78 | 391,690 |
2019-09-13 | $69.85 | $70.81 | $69.29 | $69.42 | $34.53 | 820,592 |
2019-09-12 | $69.34 | $69.94 | $67.92 | $69.14 | $34.39 | 714,240 |
2019-09-11 | $67.05 | $69.31 | $66.23 | $69.15 | $34.39 | 1,051,548 |
2019-09-10 | $64.64 | $66.50 | $63.97 | $66.34 | $33.00 | 696,332 |
2019-09-09 | $63.69 | $65.07 | $63.30 | $64.80 | $32.23 | 845,560 |
2019-09-06 | $63.78 | $64.21 | $63.10 | $63.13 | $31.40 | 1,131,766 |
2019-09-05 | $63.08 | $64.77 | $62.73 | $63.66 | $31.66 | 660,066 |
2019-09-04 | $61.55 | $61.84 | $60.89 | $61.44 | $30.56 | 213,440 |
2019-09-03 | $61.14 | $61.85 | $59.93 | $60.43 | $30.06 | 628,102 |
2019-08-30 | $63.17 | $63.20 | $61.65 | $62.30 | $30.99 | 266,262 |
2019-08-29 | $61.69 | $62.67 | $61.69 | $62.52 | $31.10 | 290,374 |
2019-08-28 | $58.80 | $61.09 | $58.56 | $60.40 | $30.04 | 1,139,224 |
2019-08-27 | $61.62 | $61.68 | $58.95 | $59.08 | $29.38 | 355,388 |
2019-08-26 | $60.67 | $60.88 | $59.80 | $60.88 | $30.28 | 388,444 |
2019-08-23 | $62.80 | $63.53 | $59.20 | $59.58 | $29.63 | 496,586 |
2019-08-22 | $63.98 | $64.26 | $62.72 | $63.41 | $31.54 | 262,348 |
2019-08-21 | $63.97 | $63.98 | $63.30 | $63.74 | $31.70 | 199,794 |
2019-08-20 | $63.39 | $63.44 | $62.64 | $62.70 | $31.19 | 174,960 |
2019-08-19 | $63.71 | $64.19 | $63.43 | $63.58 | $31.62 | 241,614 |
2019-08-16 | $60.33 | $62.52 | $60.33 | $62.29 | $30.98 | 197,106 |
2019-08-15 | $60.72 | $60.72 | $59.20 | $59.77 | $29.73 | 422,758 |
2019-08-14 | $61.85 | $61.85 | $59.98 | $60.29 | $29.99 | 381,128 |
2019-08-13 | $62.18 | $65.07 | $61.91 | $63.84 | $31.75 | 260,756 |
2019-08-12 | $63.44 | $63.65 | $62.23 | $62.56 | $31.12 | 272,570 |
2019-08-09 | $65.40 | $65.40 | $63.65 | $64.11 | $31.89 | 260,736 |
2019-08-08 | $63.80 | $65.89 | $63.67 | $65.78 | $32.72 | 327,704 |
2019-08-07 | $61.90 | $63.43 | $60.89 | $63.10 | $31.38 | 414,578 |
2019-08-06 | $62.75 | $63.40 | $61.52 | $63.12 | $31.39 | 402,002 |
2019-08-05 | $63.53 | $63.62 | $60.53 | $61.95 | $30.81 | 929,748 |
2019-08-02 | $66.65 | $66.97 | $64.90 | $65.93 | $32.79 | 403,714 |
2019-08-01 | $69.74 | $70.90 | $66.89 | $67.50 | $33.57 | 989,856 |
2019-07-31 | $70.59 | $71.85 | $68.65 | $69.49 | $34.56 | 574,892 |
2019-07-30 | $68.23 | $70.66 | $67.92 | $70.63 | $35.13 | 417,774 |
2019-07-29 | $70.07 | $70.22 | $68.70 | $69.17 | $34.40 | 234,128 |
2019-07-26 | $68.73 | $70.28 | $68.69 | $70.07 | $34.85 | 352,666 |
2019-07-25 | $70.14 | $70.15 | $68.30 | $68.50 | $34.07 | 445,878 |
2019-07-24 | $67.59 | $70.36 | $67.45 | $70.19 | $34.91 | 740,088 |
2019-07-23 | $67.62 | $67.99 | $66.95 | $67.99 | $33.82 | 794,050 |
2019-07-22 | $67.58 | $67.97 | $66.86 | $67.07 | $33.36 | 571,866 |
2019-07-19 | $68.20 | $68.61 | $67.24 | $67.26 | $33.45 | 534,274 |
2019-07-18 | $67.44 | $68.23 | $67.14 | $68.02 | $33.83 | 590,574 |
2019-07-17 | $68.47 | $68.56 | $67.18 | $67.55 | $33.60 | 332,514 |
2019-07-16 | $68.37 | $69.33 | $67.98 | $68.55 | $34.09 | 374,620 |
2019-07-15 | $69.45 | $69.62 | $68.17 | $68.51 | $34.07 | 568,382 |
2019-07-12 | $68.42 | $69.75 | $68.24 | $69.28 | $34.46 | 265,264 |
2019-07-11 | $69.11 | $69.13 | $67.63 | $68.18 | $33.91 | 606,566 |
2019-07-10 | $69.34 | $69.70 | $68.25 | $68.92 | $34.28 | 540,998 |
2019-07-09 | $67.96 | $68.71 | $67.89 | $68.70 | $34.17 | 414,446 |
2019-07-08 | $69.46 | $69.62 | $68.25 | $68.58 | $34.11 | 269,560 |
2019-07-05 | $68.80 | $69.88 | $68.26 | $69.85 | $34.74 | 618,586 |
2019-07-03 | $68.93 | $69.53 | $68.53 | $69.47 | $34.55 | 266,804 |
2019-07-02 | $69.32 | $69.39 | $67.78 | $68.58 | $34.11 | 686,920 |
2019-07-01 | $70.62 | $71.01 | $68.64 | $69.43 | $34.53 | 1,014,078 |
2019-06-28 | $67.55 | $69.29 | $67.55 | $68.85 | $34.24 | 650,272 |
2019-06-27 | $65.41 | $67.31 | $65.41 | $67.28 | $33.46 | 442,144 |
2019-06-26 | $65.61 | $66.01 | $64.79 | $64.84 | $32.25 | 556,172 |
2019-06-25 | $66.11 | $66.27 | $65.03 | $65.12 | $32.39 | 395,724 |
2019-06-24 | $68.02 | $68.07 | $65.97 | $65.97 | $32.75 | 261,668 |
2019-06-21 | $68.70 | $68.71 | $67.40 | $67.62 | $33.57 | 330,118 |
2019-06-20 | $69.61 | $69.66 | $68.20 | $68.93 | $34.22 | 369,388 |
2019-06-19 | $67.94 | $68.38 | $67.51 | $68.27 | $33.90 | 283,482 |
2019-06-18 | $67.14 | $68.77 | $67.01 | $67.77 | $33.65 | 403,592 |
2019-06-17 | $65.93 | $66.80 | $65.85 | $66.32 | $32.93 | 162,806 |
2019-06-14 | $66.40 | $66.41 | $65.38 | $65.41 | $32.48 | 758,838 |
2019-06-13 | $65.88 | $66.62 | $65.54 | $66.52 | $33.03 | 631,394 |
2019-06-12 | $64.94 | $65.44 | $64.45 | $65.16 | $32.35 | 343,812 |
2019-06-11 | $66.43 | $66.66 | $64.45 | $65.07 | $32.31 | 483,472 |
2019-06-10 | $65.18 | $66.62 | $65.18 | $65.42 | $32.48 | 1,362,692 |
2019-06-07 | $64.20 | $65.21 | $64.00 | $64.61 | $32.08 | 654,850 |
2019-06-06 | $64.06 | $64.36 | $62.52 | $63.75 | $31.65 | 651,158 |
2019-06-05 | $64.63 | $64.71 | $62.79 | $64.08 | $31.81 | 762,350 |
2019-06-04 | $62.24 | $64.20 | $62.00 | $64.12 | $31.83 | 609,902 |
2019-06-03 | $60.76 | $61.62 | $60.11 | $60.91 | $30.24 | 2,088,138 |
2019-05-31 | $60.83 | $61.35 | $60.09 | $60.62 | $30.10 | 434,134 |
2019-05-30 | $62.98 | $63.68 | $61.58 | $62.30 | $30.93 | 535,186 |
2019-05-29 | $63.05 | $63.13 | $61.84 | $62.66 | $31.11 | 526,812 |
2019-05-28 | $64.95 | $65.44 | $63.77 | $63.78 | $31.67 | 542,168 |
2019-05-24 | $64.46 | $65.00 | $64.00 | $64.66 | $32.10 | 347,860 |
2019-05-23 | $65.04 | $65.04 | $62.86 | $63.66 | $31.61 | 775,028 |
2019-05-22 | $66.93 | $67.25 | $65.87 | $66.31 | $32.92 | 193,156 |
2019-05-21 | $66.45 | $67.62 | $66.39 | $67.54 | $33.53 | 231,628 |
2019-05-20 | $65.84 | $66.60 | $65.40 | $65.72 | $32.63 | 402,884 |
2019-05-17 | $67.51 | $68.77 | $66.49 | $66.67 | $33.10 | 310,540 |
2019-05-16 | $68.10 | $69.56 | $68.10 | $68.60 | $34.06 | 352,888 |
2019-05-15 | $66.28 | $68.03 | $66.00 | $67.70 | $33.61 | 605,952 |
2019-05-14 | $65.96 | $67.81 | $65.73 | $67.38 | $33.45 | 244,626 |
2019-05-13 | $67.51 | $67.77 | $65.25 | $65.63 | $32.58 | 1,239,450 |
2019-05-10 | $69.17 | $70.30 | $67.53 | $70.04 | $34.77 | 717,086 |
2019-05-09 | $69.20 | $70.15 | $67.59 | $69.72 | $34.62 | 692,106 |
2019-05-08 | $70.71 | $71.50 | $70.20 | $70.29 | $34.90 | 206,448 |
2019-05-07 | $72.64 | $73.11 | $69.89 | $70.96 | $35.23 | 403,518 |
2019-05-06 | $71.57 | $74.26 | $71.44 | $73.96 | $36.72 | 598,396 |
2019-05-03 | $71.75 | $73.82 | $71.65 | $73.80 | $36.64 | 651,694 |
2019-05-02 | $70.25 | $71.59 | $69.40 | $71.05 | $35.28 | 914,458 |
2019-05-01 | $72.13 | $72.16 | $70.35 | $70.35 | $34.93 | 1,045,680 |
2019-04-30 | $72.53 | $72.56 | $70.61 | $71.77 | $35.63 | 323,104 |
2019-04-29 | $72.05 | $72.98 | $71.98 | $72.46 | $35.98 | 391,198 |
2019-04-26 | $70.62 | $71.96 | $70.14 | $71.79 | $35.64 | 296,612 |
2019-04-25 | $70.97 | $71.07 | $69.29 | $70.47 | $34.99 | 488,242 |
2019-04-24 | $71.26 | $72.19 | $70.99 | $71.61 | $35.55 | 388,418 |
2019-04-23 | $69.23 | $72.50 | $69.23 | $71.23 | $35.36 | 629,146 |
2019-04-22 | $69.18 | $69.63 | $68.50 | $69.09 | $34.30 | 139,856 |
2019-04-18 | $69.92 | $70.05 | $68.63 | $69.50 | $34.51 | 323,262 |
2019-04-17 | $71.70 | $71.70 | $69.13 | $69.86 | $34.68 | 446,058 |
2019-04-16 | $71.38 | $71.50 | $70.77 | $71.22 | $35.36 | 775,020 |
2019-04-15 | $71.61 | $71.72 | $70.35 | $70.88 | $35.19 | 587,042 |
2019-04-12 | $71.78 | $71.80 | $70.90 | $71.34 | $35.42 | 426,086 |
2019-04-11 | $71.24 | $71.37 | $70.62 | $70.90 | $35.20 | 279,004 |
2019-04-10 | $69.46 | $71.11 | $69.32 | $71.08 | $35.29 | 484,398 |
2019-04-09 | $70.34 | $70.56 | $68.97 | $69.18 | $34.35 | 439,842 |
2019-04-08 | $70.72 | $71.04 | $70.00 | $70.95 | $35.23 | 500,870 |
2019-04-05 | $70.21 | $71.26 | $70.15 | $71.20 | $35.35 | 463,310 |
2019-04-04 | $69.33 | $69.94 | $68.93 | $69.85 | $34.68 | 715,308 |
2019-04-03 | $69.72 | $70.10 | $68.85 | $69.19 | $34.35 | 1,624,884 |
2019-04-02 | $68.98 | $68.98 | $67.79 | $68.51 | $34.01 | 536,994 |
2019-04-01 | $68.45 | $68.99 | $68.00 | $68.81 | $34.16 | 555,438 |
2019-03-29 | $67.98 | $68.19 | $66.56 | $67.43 | $33.48 | 970,606 |
2019-03-28 | $66.24 | $67.22 | $65.56 | $67.04 | $33.28 | 589,226 |
2019-03-27 | $66.25 | $66.65 | $64.31 | $65.85 | $32.69 | 669,968 |
2019-03-26 | $66.03 | $67.20 | $65.46 | $66.36 | $32.95 | 758,628 |
2019-03-25 | $64.35 | $65.90 | $63.42 | $65.01 | $32.28 | 1,431,500 |
2019-03-22 | $68.58 | $68.78 | $64.41 | $64.41 | $31.98 | 933,880 |
2019-03-21 | $67.28 | $70.20 | $67.28 | $69.50 | $34.51 | 685,840 |
2019-03-20 | $68.91 | $69.63 | $67.01 | $67.76 | $33.64 | 450,194 |
2019-03-19 | $70.34 | $70.36 | $68.62 | $68.96 | $34.21 | 821,762 |
2019-03-18 | $69.05 | $70.28 | $68.56 | $69.70 | $34.58 | 658,748 |
2019-03-15 | $68.61 | $69.76 | $68.48 | $68.81 | $34.14 | 464,764 |
2019-03-14 | $68.94 | $69.04 | $68.34 | $68.41 | $33.94 | 406,884 |
2019-03-13 | $69.00 | $71.00 | $68.86 | $69.04 | $34.25 | 612,374 |
2019-03-12 | $68.51 | $69.01 | $68.00 | $68.50 | $33.99 | 710,504 |
2019-03-11 | $66.52 | $68.41 | $66.40 | $68.38 | $33.93 | 364,616 |
2019-03-08 | $65.42 | $66.18 | $65.23 | $66.12 | $32.80 | 531,434 |
2019-03-07 | $67.32 | $67.42 | $65.90 | $66.14 | $32.81 | 547,146 |
2019-03-06 | $70.11 | $70.11 | $67.24 | $67.39 | $33.43 | 607,396 |
2019-03-05 | $70.85 | $70.85 | $69.97 | $70.10 | $34.78 | 286,578 |
2019-03-04 | $72.36 | $72.50 | $69.68 | $70.81 | $35.13 | 287,666 |
2019-03-01 | $71.84 | $72.17 | $70.79 | $72.06 | $35.75 | 529,210 |
2019-02-28 | $71.08 | $71.31 | $70.50 | $70.70 | $35.08 | 155,022 |
2019-02-27 | $70.48 | $71.39 | $70.20 | $71.25 | $35.35 | 527,840 |
2019-02-26 | $71.91 | $72.06 | $70.91 | $70.98 | $35.22 | 225,780 |
2019-02-25 | $72.95 | $73.25 | $72.04 | $72.08 | $35.76 | 125,346 |
2019-02-22 | $71.28 | $72.14 | $71.17 | $72.12 | $35.78 | 189,266 |
2019-02-21 | $71.20 | $71.20 | $70.20 | $70.81 | $35.13 | 315,774 |
2019-02-20 | $70.72 | $71.55 | $70.65 | $71.37 | $35.41 | 107,420 |
2019-02-19 | $69.77 | $71.11 | $69.77 | $70.70 | $35.08 | 594,502 |
2019-02-15 | $69.04 | $70.36 | $68.97 | $70.33 | $34.89 | 269,700 |
2019-02-14 | $67.16 | $68.66 | $67.01 | $68.17 | $33.82 | 210,606 |
2019-02-13 | $67.93 | $68.19 | $67.32 | $67.95 | $33.71 | 914,146 |
2019-02-12 | $66.59 | $67.68 | $66.59 | $67.49 | $33.48 | 161,176 |
2019-02-11 | $65.19 | $65.87 | $64.67 | $65.87 | $32.68 | 1,129,134 |
2019-02-08 | $64.16 | $64.83 | $63.69 | $64.82 | $32.16 | 550,270 |
2019-02-07 | $64.94 | $65.56 | $63.61 | $64.74 | $32.12 | 213,936 |
2019-02-06 | $65.97 | $66.16 | $65.08 | $65.80 | $32.65 | 147,024 |
2019-02-05 | $65.91 | $66.34 | $65.24 | $65.96 | $32.73 | 171,982 |
2019-02-04 | $64.53 | $65.81 | $64.08 | $65.81 | $32.65 | 192,540 |
2019-02-01 | $64.48 | $64.73 | $63.80 | $64.38 | $31.94 | 608,184 |
2019-01-31 | $62.97 | $64.39 | $62.94 | $64.16 | $31.83 | 1,357,048 |
2019-01-30 | $62.46 | $63.50 | $61.36 | $63.15 | $31.33 | 231,326 |
2019-01-29 | $62.24 | $62.27 | $61.54 | $61.81 | $30.67 | 206,344 |
2019-01-28 | $61.60 | $62.37 | $61.12 | $62.08 | $30.80 | 282,430 |
2019-01-25 | $62.12 | $63.00 | $62.03 | $62.73 | $31.12 | 292,818 |
2019-01-24 | $60.40 | $61.43 | $60.31 | $61.22 | $30.37 | 1,188,948 |
2019-01-23 | $61.14 | $61.73 | $59.68 | $60.50 | $30.02 | 320,520 |
2019-01-22 | $62.08 | $62.20 | $60.06 | $60.77 | $30.15 | 520,208 |
2019-01-18 | $62.22 | $63.32 | $61.80 | $62.78 | $31.15 | 350,134 |
2019-01-17 | $60.03 | $62.00 | $60.03 | $61.58 | $30.55 | 217,742 |
2019-01-16 | $59.79 | $61.11 | $59.79 | $60.56 | $30.05 | 760,582 |
2019-01-15 | $58.92 | $59.83 | $58.55 | $59.69 | $29.61 | 1,703,750 |
2019-01-14 | $59.20 | $59.59 | $58.52 | $58.65 | $29.10 | 355,400 |
2019-01-11 | $59.34 | $60.09 | $59.02 | $59.91 | $29.72 | 256,966 |
2019-01-10 | $58.50 | $59.88 | $57.95 | $59.85 | $29.69 | 394,916 |
2019-01-09 | $58.70 | $59.56 | $58.17 | $59.18 | $29.36 | 421,662 |
2019-01-08 | $57.53 | $58.28 | $56.37 | $58.26 | $28.91 | 364,818 |
2019-01-07 | $54.68 | $57.11 | $54.40 | $56.54 | $28.05 | 553,624 |
2019-01-04 | $52.14 | $54.90 | $51.95 | $54.60 | $27.09 | 508,006 |
2019-01-03 | $52.12 | $52.68 | $50.40 | $50.78 | $25.19 | 1,252,710 |
2019-01-02 | $50.80 | $53.14 | $50.30 | $52.79 | $26.19 | 834,968 |
2018-12-31 | $52.06 | $52.21 | $50.54 | $52.13 | $25.86 | 1,290,500 |
2018-12-28 | $51.04 | $52.95 | $50.36 | $51.35 | $25.48 | 446,438 |
2018-12-27 | $49.33 | $50.95 | $47.54 | $50.95 | $25.28 | 743,500 |
2018-12-26 | $46.58 | $50.77 | $46.25 | $50.62 | $25.11 | 536,682 |
2018-12-24 | $47.73 | $48.20 | $46.41 | $46.50 | $22.99 | 289,954 |
2018-12-21 | $51.42 | $51.79 | $48.00 | $48.17 | $23.82 | 503,244 |
2018-12-20 | $52.40 | $52.95 | $49.73 | $50.97 | $25.20 | 619,694 |
2018-12-19 | $54.92 | $56.30 | $52.10 | $52.69 | $26.05 | 513,746 |
2018-12-18 | $56.07 | $56.82 | $54.60 | $54.95 | $27.17 | 437,032 |
2018-12-17 | $57.27 | $58.26 | $54.45 | $55.01 | $27.20 | 416,612 |
2018-12-14 | $58.58 | $59.85 | $57.27 | $57.67 | $28.52 | 201,496 |
2018-12-13 | $61.59 | $61.97 | $59.33 | $59.50 | $29.42 | 525,056 |
2018-12-12 | $61.29 | $62.83 | $61.18 | $61.20 | $30.26 | 251,064 |
2018-12-11 | $61.93 | $62.33 | $59.25 | $60.05 | $29.69 | 223,830 |
2018-12-10 | $60.74 | $61.12 | $58.40 | $60.26 | $29.80 | 1,153,552 |
2018-12-07 | $63.24 | $64.19 | $59.99 | $60.62 | $29.97 | 444,602 |
2018-12-06 | $61.82 | $63.27 | $60.09 | $63.25 | $31.27 | 822,328 |
2018-12-04 | $69.26 | $69.56 | $63.32 | $63.66 | $31.48 | 1,113,596 |
2018-12-03 | $69.90 | $69.90 | $67.76 | $69.59 | $34.41 | 391,892 |
2018-11-30 | $67.25 | $68.44 | $66.94 | $68.31 | $33.78 | 271,884 |
2018-11-29 | $67.40 | $68.34 | $66.39 | $67.59 | $33.42 | 1,056,886 |
2018-11-28 | $65.33 | $68.08 | $64.06 | $68.02 | $33.63 | 530,228 |
2018-11-27 | $65.31 | $65.80 | $64.57 | $64.84 | $32.06 | 354,980 |
2018-11-26 | $65.45 | $66.38 | $64.99 | $65.87 | $32.57 | 673,828 |
2018-11-23 | $63.25 | $65.32 | $63.25 | $64.23 | $31.76 | 132,522 |
2018-11-21 | $63.30 | $65.47 | $63.03 | $64.28 | $31.78 | 530,350 |
2018-11-20 | $63.68 | $64.71 | $62.26 | $62.64 | $30.97 | 586,220 |
2018-11-19 | $67.64 | $67.89 | $64.67 | $65.13 | $32.20 | 514,988 |
2018-11-16 | $66.64 | $68.17 | $66.22 | $67.85 | $33.55 | 542,718 |
2018-11-15 | $64.86 | $67.75 | $64.58 | $67.61 | $33.43 | 664,452 |
2018-11-14 | $67.80 | $68.33 | $64.91 | $65.66 | $32.47 | 1,066,364 |
2018-11-13 | $67.59 | $68.90 | $66.50 | $66.68 | $32.97 | 466,784 |
2018-11-12 | $69.86 | $69.98 | $66.96 | $67.15 | $33.20 | 580,170 |
2018-11-09 | $71.61 | $71.61 | $68.87 | $69.91 | $34.57 | 267,140 |
2018-11-08 | $72.30 | $73.40 | $72.00 | $72.56 | $35.88 | 330,414 |
2018-11-07 | $71.16 | $72.96 | $70.66 | $72.92 | $36.06 | 382,076 |
2018-11-06 | $69.53 | $70.89 | $69.51 | $70.52 | $34.87 | 265,672 |
2018-11-05 | $69.96 | $70.39 | $68.45 | $69.83 | $34.53 | 318,614 |
2018-11-02 | $69.92 | $70.65 | $68.56 | $69.82 | $34.52 | 506,024 |
2018-11-01 | $67.17 | $69.65 | $67.12 | $69.39 | $34.31 | 301,014 |
2018-10-31 | $67.54 | $68.00 | $66.46 | $66.59 | $32.93 | 319,102 |
2018-10-30 | $63.68 | $66.27 | $63.57 | $66.13 | $32.70 | 550,764 |
2018-10-29 | $65.68 | $66.93 | $62.12 | $63.60 | $31.45 | 444,132 |
2018-10-26 | $64.27 | $65.89 | $61.79 | $64.20 | $31.74 | 468,872 |
2018-10-25 | $63.55 | $66.21 | $63.36 | $65.60 | $32.44 | 596,864 |
2018-10-24 | $67.82 | $68.30 | $62.86 | $62.98 | $31.14 | 506,336 |
2018-10-23 | $67.37 | $69.16 | $65.62 | $68.09 | $33.67 | 531,402 |
2018-10-22 | $70.04 | $70.56 | $68.89 | $69.29 | $34.26 | 408,946 |
2018-10-19 | $71.62 | $72.36 | $69.09 | $69.60 | $34.41 | 560,034 |
2018-10-18 | $73.34 | $73.60 | $70.62 | $71.23 | $35.22 | 309,224 |
2018-10-17 | $74.08 | $74.14 | $72.04 | $74.00 | $36.59 | 325,366 |
2018-10-16 | $71.52 | $74.76 | $70.41 | $74.48 | $36.83 | 468,542 |
2018-10-15 | $69.83 | $71.50 | $69.04 | $70.53 | $34.87 | 478,198 |
2018-10-12 | $71.88 | $71.95 | $68.48 | $70.07 | $34.65 | 908,770 |
2018-10-11 | $72.09 | $73.40 | $69.95 | $70.02 | $34.62 | 677,498 |
2018-10-10 | $76.78 | $76.95 | $72.61 | $72.82 | $36.01 | 672,178 |
2018-10-09 | $77.60 | $78.68 | $77.04 | $77.23 | $38.19 | 243,634 |
2018-10-08 | $77.80 | $78.31 | $76.61 | $77.88 | $38.51 | 283,002 |
2018-10-05 | $79.70 | $80.07 | $76.79 | $78.19 | $38.66 | 498,060 |
2018-10-04 | $81.39 | $81.50 | $79.19 | $79.68 | $39.40 | 492,970 |
2018-10-03 | $81.10 | $82.68 | $80.60 | $81.90 | $40.50 | 687,806 |
2018-10-02 | $82.12 | $82.49 | $80.22 | $80.60 | $39.85 | 292,974 |
2018-10-01 | $85.20 | $85.20 | $81.78 | $82.19 | $40.64 | 611,196 |
2018-09-28 | $83.53 | $84.97 | $83.45 | $84.55 | $41.81 | 123,816 |
2018-09-27 | $84.43 | $84.65 | $83.80 | $84.03 | $41.55 | 189,808 |
2018-09-26 | $85.97 | $85.97 | $83.84 | $83.97 | $41.52 | 152,496 |
2018-09-25 | $85.62 | $86.11 | $85.57 | $85.69 | $42.35 | 76,342 |
2018-09-24 | $85.87 | $86.11 | $84.42 | $85.37 | $42.20 | 288,602 |
2018-09-21 | $87.43 | $87.48 | $85.91 | $86.10 | $42.56 | 226,746 |
2018-09-20 | $85.99 | $86.97 | $85.50 | $86.84 | $42.92 | 122,260 |
2018-09-19 | $85.94 | $86.77 | $84.80 | $85.29 | $42.16 | 178,474 |
2018-09-18 | $85.50 | $86.41 | $85.41 | $85.90 | $42.46 | 161,466 |
2018-09-17 | $87.12 | $87.18 | $85.08 | $85.21 | $42.12 | 254,592 |
2018-09-14 | $86.51 | $87.69 | $86.30 | $87.10 | $43.05 | 284,796 |
2018-09-13 | $87.10 | $87.23 | $86.10 | $86.39 | $42.70 | 100,736 |
2018-09-12 | $86.65 | $86.87 | $85.12 | $86.47 | $42.74 | 222,476 |
2018-09-11 | $86.38 | $87.36 | $85.80 | $86.73 | $42.87 | 149,226 |
2018-09-10 | $86.91 | $87.40 | $86.18 | $86.65 | $42.83 | 131,578 |
2018-09-07 | $86.09 | $87.14 | $85.45 | $86.28 | $42.65 | 83,878 |
2018-09-06 | $88.00 | $88.25 | $86.28 | $86.49 | $42.75 | 152,394 |
2018-09-05 | $88.00 | $88.00 | $86.20 | $87.68 | $43.34 | 167,856 |
2018-09-04 | $88.67 | $88.93 | $86.96 | $88.23 | $43.61 | 166,242 |
2018-08-31 | $87.90 | $89.24 | $87.89 | $88.97 | $43.98 | 112,826 |
2018-08-30 | $88.10 | $89.05 | $87.75 | $88.27 | $43.63 | 103,444 |
2018-08-29 | $88.00 | $88.67 | $87.36 | $88.45 | $43.72 | 99,532 |
2018-08-28 | $88.12 | $88.27 | $87.06 | $87.77 | $43.38 | 88,934 |
2018-08-27 | $88.08 | $88.84 | $87.60 | $87.70 | $43.35 | 275,666 |
2018-08-24 | $87.03 | $87.71 | $87.02 | $87.50 | $43.25 | 125,382 |
2018-08-23 | $87.11 | $87.38 | $86.10 | $86.54 | $42.77 | 211,140 |
2018-08-22 | $86.58 | $87.34 | $86.46 | $87.22 | $43.11 | 173,128 |
2018-08-21 | $85.05 | $87.28 | $85.05 | $86.70 | $42.85 | 286,516 |
2018-08-20 | $84.67 | $85.04 | $83.85 | $84.75 | $41.89 | 135,582 |
2018-08-17 | $83.39 | $84.40 | $82.93 | $84.32 | $41.68 | 141,646 |
2018-08-16 | $82.79 | $84.11 | $82.70 | $83.51 | $41.28 | 162,386 |
2018-08-15 | $83.79 | $83.81 | $81.19 | $82.09 | $40.57 | 197,700 |
2018-08-14 | $82.97 | $84.57 | $82.97 | $84.29 | $41.66 | 249,910 |
2018-08-13 | $83.84 | $84.06 | $81.94 | $82.62 | $40.84 | 251,980 |
2018-08-10 | $83.01 | $84.64 | $83.01 | $83.58 | $41.31 | 122,458 |
2018-08-09 | $83.68 | $84.72 | $83.68 | $84.02 | $41.53 | 137,580 |
2018-08-08 | $83.73 | $84.02 | $82.60 | $83.69 | $41.37 | 265,744 |
2018-08-07 | $83.90 | $84.50 | $83.69 | $83.70 | $41.37 | 157,912 |
2018-08-06 | $82.36 | $83.56 | $82.03 | $83.43 | $41.24 | 210,062 |
2018-08-03 | $83.32 | $83.73 | $81.74 | $82.39 | $40.72 | 262,328 |
2018-08-02 | $81.22 | $83.28 | $81.22 | $83.17 | $41.11 | 185,058 |
2018-08-01 | $81.92 | $82.32 | $80.96 | $81.89 | $40.48 | 140,274 |
2018-07-31 | $80.76 | $82.74 | $80.62 | $82.12 | $40.59 | 282,344 |
2018-07-30 | $81.34 | $82.09 | $80.31 | $80.45 | $39.76 | 279,426 |
2018-07-27 | $84.75 | $84.89 | $81.02 | $81.43 | $40.25 | 378,430 |
2018-07-26 | $83.83 | $85.51 | $83.81 | $84.60 | $41.82 | 141,058 |
2018-07-25 | $83.16 | $83.69 | $82.39 | $83.69 | $41.37 | 236,834 |
2018-07-24 | $85.66 | $85.98 | $82.49 | $83.09 | $41.07 | 351,138 |
2018-07-23 | $84.61 | $85.37 | $84.15 | $84.91 | $41.97 | 205,436 |
2018-07-20 | $85.13 | $85.58 | $84.65 | $84.83 | $41.93 | 195,094 |
2018-07-19 | $84.02 | $85.52 | $83.55 | $85.40 | $42.21 | 226,202 |
2018-07-18 | $83.69 | $84.33 | $82.94 | $84.28 | $41.66 | 168,886 |
2018-07-17 | $83.03 | $84.28 | $82.90 | $83.78 | $41.41 | 93,392 |
2018-07-16 | $83.98 | $84.32 | $82.31 | $83.10 | $41.07 | 283,388 |
2018-07-13 | $84.19 | $85.04 | $83.81 | $83.84 | $41.44 | 151,124 |
2018-07-12 | $84.39 | $84.56 | $83.03 | $84.20 | $41.62 | 252,550 |
2018-07-11 | $84.00 | $84.95 | $83.44 | $83.44 | $41.24 | 199,038 |
2018-07-10 | $85.96 | $86.27 | $83.97 | $84.84 | $41.93 | 269,070 |
2018-07-09 | $85.44 | $85.69 | $84.90 | $85.69 | $42.35 | 176,758 |
2018-07-06 | $83.35 | $84.80 | $82.96 | $84.65 | $41.84 | 313,650 |
2018-07-05 | $82.28 | $83.26 | $81.30 | $83.25 | $41.15 | 202,514 |
2018-07-03 | $81.24 | $82.08 | $81.14 | $81.34 | $40.20 | 114,874 |
2018-07-02 | $78.64 | $80.80 | $78.43 | $80.80 | $39.94 | 374,484 |
2018-06-29 | $80.17 | $80.93 | $79.53 | $79.55 | $39.32 | 283,760 |
2018-06-28 | $79.20 | $80.10 | $78.27 | $79.81 | $39.45 | 334,828 |
2018-06-27 | $82.14 | $82.41 | $79.29 | $79.36 | $39.23 | 429,042 |
2018-06-26 | $81.21 | $82.55 | $80.80 | $82.06 | $40.56 | 279,060 |
2018-06-25 | $83.19 | $83.27 | $80.12 | $81.02 | $40.05 | 1,082,874 |
2018-06-22 | $84.89 | $85.02 | $83.28 | $83.65 | $41.35 | 397,290 |
2018-06-21 | $85.96 | $85.98 | $83.72 | $84.24 | $41.64 | 326,628 |
2018-06-20 | $85.44 | $86.15 | $84.92 | $86.01 | $42.51 | 235,222 |
2018-06-19 | $83.50 | $84.73 | $82.52 | $84.68 | $41.86 | 449,110 |
2018-06-18 | $82.97 | $84.55 | $82.75 | $84.51 | $41.77 | 681,946 |
2018-06-15 | $83.23 | $83.78 | $82.57 | $83.67 | $41.36 | 104,188 |
2018-06-14 | $83.51 | $83.80 | $82.65 | $83.75 | $41.40 | 157,206 |
2018-06-13 | $83.81 | $83.88 | $82.65 | $82.89 | $40.97 | 173,332 |
2018-06-12 | $82.98 | $83.95 | $82.76 | $83.51 | $41.28 | 156,966 |
2018-06-11 | $82.74 | $83.13 | $82.38 | $82.77 | $40.91 | 194,518 |
2018-06-08 | $82.09 | $82.65 | $81.90 | $82.56 | $40.81 | 136,126 |
2018-06-07 | $83.18 | $83.22 | $81.32 | $82.03 | $40.55 | 202,524 |
2018-06-06 | $81.83 | $82.98 | $81.66 | $82.98 | $41.01 | 185,824 |
2018-06-05 | $80.69 | $81.85 | $80.48 | $81.77 | $40.42 | 453,406 |
2018-06-04 | $80.48 | $80.79 | $79.58 | $80.79 | $39.93 | 172,308 |
2018-06-01 | $80.04 | $80.51 | $79.50 | $80.06 | $39.57 | 258,284 |
2018-05-31 | $80.26 | $80.54 | $78.57 | $78.85 | $38.97 | 382,126 |
2018-05-30 | $78.60 | $80.56 | $78.60 | $80.23 | $39.66 | 237,030 |
2018-05-29 | $77.26 | $78.47 | $76.54 | $77.90 | $38.50 | 369,170 |
2018-05-25 | $78.07 | $78.39 | $77.82 | $78.12 | $38.61 | 184,842 |
2018-05-24 | $78.25 | $78.62 | $76.97 | $78.39 | $38.75 | 583,584 |
2018-05-23 | $77.69 | $78.51 | $77.51 | $78.30 | $38.70 | 141,258 |
2018-05-22 | $79.57 | $79.57 | $77.97 | $78.04 | $38.57 | 285,646 |
2018-05-21 | $78.66 | $79.48 | $78.66 | $79.16 | $39.13 | 232,718 |
2018-05-18 | $78.32 | $78.61 | $77.97 | $78.22 | $38.66 | 119,834 |
2018-05-17 | $77.33 | $78.32 | $77.16 | $78.00 | $38.55 | 257,334 |
2018-05-16 | $75.90 | $77.70 | $75.90 | $77.33 | $38.22 | 631,482 |
2018-05-15 | $75.20 | $76.03 | $74.73 | $75.76 | $37.45 | 154,638 |
2018-05-14 | $76.50 | $77.08 | $75.58 | $75.76 | $37.45 | 198,488 |
2018-05-11 | $76.04 | $76.57 | $75.59 | $76.28 | $37.70 | 129,240 |
2018-05-10 | $75.38 | $76.60 | $75.32 | $76.02 | $37.57 | 108,876 |
2018-05-09 | $74.61 | $75.60 | $74.04 | $75.25 | $37.19 | 133,394 |
2018-05-08 | $73.64 | $74.41 | $73.37 | $74.41 | $36.78 | 152,660 |
2018-05-07 | $72.96 | $74.45 | $72.88 | $73.66 | $36.41 | 177,206 |
2018-05-04 | $70.25 | $73.15 | $69.84 | $72.36 | $35.77 | 252,864 |
2018-05-03 | $70.99 | $71.31 | $69.30 | $70.67 | $34.93 | 459,558 |
2018-05-02 | $70.79 | $72.50 | $70.65 | $71.54 | $35.36 | 165,896 |
2018-05-01 | $70.07 | $71.23 | $68.88 | $71.04 | $35.11 | 809,280 |
2018-04-30 | $71.90 | $72.44 | $70.30 | $70.30 | $34.75 | 246,190 |
2018-04-27 | $71.76 | $72.17 | $70.80 | $71.58 | $35.38 | 242,264 |
2018-04-26 | $71.37 | $72.25 | $71.02 | $71.84 | $35.51 | 245,074 |
2018-04-25 | $71.25 | $71.72 | $70.11 | $71.18 | $35.18 | 203,446 |
2018-04-24 | $72.71 | $73.35 | $70.30 | $71.39 | $35.29 | 434,888 |
2018-04-23 | $72.68 | $73.14 | $71.66 | $72.19 | $35.68 | 223,318 |
2018-04-20 | $72.98 | $73.51 | $72.08 | $72.40 | $35.79 | 366,302 |
2018-04-19 | $74.05 | $74.30 | $72.79 | $73.20 | $36.18 | 740,904 |
2018-04-18 | $74.30 | $75.12 | $74.01 | $74.28 | $36.71 | 507,702 |
2018-04-17 | $73.11 | $74.27 | $72.85 | $73.76 | $36.46 | 319,174 |
2018-04-16 | $71.83 | $72.70 | $71.27 | $72.33 | $35.75 | 312,448 |
2018-04-13 | $72.29 | $72.29 | $70.66 | $71.08 | $35.13 | 676,668 |
2018-04-12 | $71.49 | $72.34 | $71.07 | $71.72 | $35.45 | 517,832 |
2018-04-11 | $70.06 | $71.39 | $69.86 | $70.86 | $35.02 | 214,494 |
2018-04-10 | $69.35 | $71.01 | $69.10 | $70.52 | $34.86 | 299,128 |
2018-04-09 | $68.65 | $69.81 | $67.88 | $67.92 | $33.57 | 191,878 |
2018-04-06 | $69.64 | $70.59 | $66.77 | $67.91 | $33.57 | 1,503,832 |
2018-04-05 | $70.22 | $70.75 | $69.65 | $70.53 | $34.86 | 293,458 |
2018-04-04 | $66.29 | $69.81 | $66.00 | $69.45 | $34.33 | 551,594 |
2018-04-03 | $66.59 | $68.07 | $66.11 | $67.73 | $33.48 | 193,374 |
2018-04-02 | $69.00 | $69.48 | $65.06 | $66.04 | $32.64 | 533,468 |
2018-03-29 | $68.56 | $70.41 | $68.38 | $69.35 | $34.28 | 239,484 |
2018-03-28 | $68.38 | $68.83 | $67.17 | $67.96 | $33.59 | 371,426 |
2018-03-27 | $71.01 | $71.08 | $67.44 | $68.06 | $33.64 | 506,086 |
2018-03-26 | $69.54 | $70.73 | $68.13 | $70.69 | $34.94 | 456,472 |
2018-03-23 | $71.01 | $71.24 | $67.72 | $67.79 | $33.51 | 633,012 |
2018-03-22 | $73.07 | $73.90 | $70.82 | $70.90 | $35.04 | 973,188 |
2018-03-21 | $73.31 | $75.10 | $73.27 | $74.08 | $36.62 | 292,016 |
2018-03-20 | $73.64 | $73.95 | $72.84 | $73.26 | $36.21 | 414,136 |
2018-03-19 | $74.10 | $74.11 | $71.58 | $73.31 | $36.23 | 410,270 |
2018-03-16 | $73.92 | $75.18 | $73.76 | $74.69 | $36.91 | 467,804 |
2018-03-15 | $74.97 | $74.98 | $73.41 | $73.93 | $36.54 | 670,728 |
2018-03-14 | $76.03 | $76.20 | $74.40 | $74.65 | $36.89 | 265,242 |
2018-03-13 | $76.81 | $77.08 | $75.10 | $75.40 | $37.26 | 339,458 |
2018-03-12 | $76.11 | $76.52 | $75.45 | $76.13 | $37.62 | 562,406 |
2018-03-09 | $74.22 | $75.90 | $73.98 | $75.78 | $37.45 | 525,382 |
2018-03-08 | $73.98 | $74.45 | $72.65 | $73.48 | $36.31 | 694,036 |
2018-03-07 | $71.71 | $73.97 | $71.45 | $73.84 | $36.49 | 616,108 |
2018-03-06 | $71.74 | $72.52 | $70.23 | $72.52 | $35.84 | 630,778 |
2018-03-05 | $69.37 | $71.52 | $69.00 | $71.02 | $35.10 | 306,078 |
2018-03-02 | $66.47 | $70.11 | $66.29 | $69.85 | $34.52 | 663,714 |
2018-03-01 | $67.78 | $69.06 | $66.23 | $67.58 | $33.40 | 611,564 |
2018-02-28 | $70.60 | $70.97 | $68.00 | $68.07 | $33.64 | 857,834 |
2018-02-27 | $72.48 | $73.10 | $70.20 | $70.21 | $34.70 | 425,564 |
2018-02-26 | $71.82 | $72.53 | $70.96 | $72.30 | $35.73 | 375,476 |
2018-02-23 | $70.51 | $71.39 | $69.76 | $71.39 | $35.28 | 251,382 |
2018-02-22 | $70.24 | $71.40 | $69.45 | $69.53 | $34.36 | 317,772 |
2018-02-21 | $69.94 | $72.10 | $69.65 | $69.78 | $34.49 | 690,368 |
2018-02-20 | $70.09 | $71.20 | $69.31 | $69.71 | $34.45 | 706,086 |
2018-02-16 | $70.19 | $71.70 | $70.19 | $70.82 | $35.00 | 584,236 |
2018-02-15 | $69.80 | $70.36 | $68.32 | $70.28 | $34.73 | 397,048 |
2018-02-14 | $65.61 | $69.16 | $65.39 | $68.84 | $34.02 | 445,318 |
2018-02-13 | $65.53 | $66.73 | $65.29 | $66.51 | $32.87 | 138,540 |
2018-02-12 | $65.09 | $66.76 | $63.91 | $66.17 | $32.70 | 472,666 |
2018-02-09 | $65.00 | $66.00 | $61.29 | $64.86 | $32.05 | 555,914 |
2018-02-08 | $67.89 | $67.89 | $63.80 | $63.80 | $31.53 | 416,466 |
2018-02-07 | $67.63 | $68.61 | $66.72 | $67.82 | $33.52 | 425,610 |
2018-02-06 | $63.79 | $68.26 | $62.91 | $67.68 | $33.45 | 627,094 |
2018-02-05 | $70.50 | $71.50 | $66.19 | $66.22 | $32.73 | 755,190 |
2018-02-02 | $73.75 | $73.75 | $71.35 | $71.57 | $35.37 | 567,090 |
2018-02-01 | $73.46 | $74.80 | $73.26 | $74.56 | $36.85 | 307,782 |
2018-01-31 | $75.42 | $76.01 | $73.70 | $74.07 | $36.61 | 434,414 |
2018-01-30 | $75.26 | $75.81 | $74.43 | $74.88 | $37.01 | 651,936 |
2018-01-29 | $76.61 | $77.39 | $76.25 | $76.31 | $37.71 | 432,274 |
2018-01-26 | $77.06 | $77.28 | $76.40 | $77.18 | $38.14 | 303,346 |
2018-01-25 | $77.24 | $77.49 | $75.87 | $76.67 | $37.89 | 466,826 |
2018-01-24 | $77.99 | $78.13 | $76.08 | $76.58 | $37.85 | 287,532 |
2018-01-23 | $76.86 | $77.88 | $76.38 | $77.54 | $38.32 | 248,194 |
2018-01-22 | $76.07 | $77.03 | $76.03 | $77.03 | $38.07 | 416,430 |
2018-01-19 | $74.43 | $76.33 | $74.39 | $76.32 | $37.72 | 386,644 |
2018-01-18 | $75.04 | $75.24 | $74.27 | $74.33 | $36.73 | 346,274 |
2018-01-17 | $74.64 | $75.62 | $74.14 | $75.36 | $37.24 | 252,480 |
2018-01-16 | $76.61 | $77.02 | $73.68 | $73.99 | $36.57 | 404,468 |
2018-01-12 | $75.51 | $76.56 | $75.34 | $75.90 | $37.51 | 344,074 |
2018-01-11 | $73.05 | $75.41 | $72.94 | $75.28 | $37.20 | 440,672 |
2018-01-10 | $72.50 | $73.04 | $71.96 | $72.78 | $35.97 | 254,410 |
2018-01-09 | $73.21 | $73.40 | $72.75 | $72.80 | $35.98 | 259,048 |
2018-01-08 | $72.74 | $73.17 | $71.63 | $72.97 | $36.06 | 273,230 |
2018-01-05 | $72.83 | $72.92 | $71.98 | $72.78 | $35.97 | 333,824 |
2018-01-04 | $72.86 | $73.06 | $72.08 | $72.42 | $35.79 | 211,276 |
2018-01-03 | $71.94 | $72.44 | $71.65 | $72.10 | $35.63 | 356,472 |
2018-01-02 | $71.37 | $71.98 | $70.87 | $71.97 | $35.57 | 988,552 |
2017-12-29 | $72.25 | $72.25 | $70.63 | $70.64 | $34.91 | 666,338 |
2017-12-28 | $71.39 | $71.83 | $71.22 | $71.83 | $35.50 | 368,544 |
2017-12-27 | $71.39 | $72.03 | $71.00 | $71.32 | $35.25 | 398,542 |
2017-12-26 | $71.13 | $71.53 | $71.09 | $71.39 | $35.28 | 243,540 |
2017-12-22 | $71.66 | $71.66 | $71.09 | $71.38 | $35.24 | 346,156 |
2017-12-21 | $71.43 | $72.16 | $71.40 | $71.70 | $35.40 | 253,366 |
2017-12-20 | $71.46 | $71.60 | $70.60 | $71.09 | $35.10 | 342,102 |
2017-12-19 | $72.34 | $72.34 | $70.59 | $70.76 | $34.93 | 296,710 |
2017-12-18 | $71.40 | $72.31 | $71.25 | $71.94 | $35.52 | 679,520 |
2017-12-15 | $68.98 | $70.97 | $68.74 | $70.00 | $34.56 | 615,688 |
2017-12-14 | $69.76 | $70.02 | $67.75 | $68.14 | $33.64 | 468,114 |
2017-12-13 | $68.78 | $70.53 | $68.78 | $69.65 | $34.39 | 585,032 |
2017-12-12 | $69.60 | $69.80 | $68.83 | $68.87 | $34.00 | 132,400 |
2017-12-11 | $69.63 | $70.00 | $69.05 | $69.28 | $34.20 | 329,558 |
2017-12-08 | $69.88 | $70.18 | $69.25 | $69.43 | $34.28 | 490,698 |
2017-12-07 | $68.41 | $69.81 | $68.18 | $69.25 | $34.19 | 398,640 |
2017-12-06 | $68.82 | $69.17 | $68.13 | $68.34 | $33.74 | 283,412 |
2017-12-05 | $70.88 | $70.88 | $68.97 | $69.01 | $34.07 | 323,426 |
2017-12-04 | $72.68 | $73.11 | $70.26 | $70.34 | $34.73 | 1,015,422 |
2017-12-01 | $71.53 | $71.55 | $67.00 | $70.84 | $34.97 | 825,244 |
2017-11-30 | $72.00 | $72.33 | $71.22 | $71.52 | $35.31 | 609,454 |
2017-11-29 | $71.26 | $72.01 | $70.88 | $71.25 | $35.18 | 715,938 |
2017-11-28 | $69.08 | $70.85 | $68.85 | $70.85 | $34.98 | 449,772 |
2017-11-27 | $69.29 | $69.63 | $68.60 | $68.62 | $33.88 | 264,582 |
2017-11-24 | $69.35 | $69.42 | $68.92 | $69.05 | $34.09 | 101,780 |
2017-11-22 | $69.40 | $69.80 | $68.98 | $68.98 | $34.06 | 166,764 |
2017-11-21 | $68.39 | $69.33 | $68.27 | $69.13 | $34.13 | 459,996 |
2017-11-20 | $67.06 | $67.81 | $66.75 | $67.81 | $33.48 | 385,210 |
2017-11-17 | $65.75 | $67.32 | $65.69 | $66.80 | $32.98 | 353,528 |
2017-11-16 | $64.87 | $66.77 | $64.87 | $66.17 | $32.67 | 1,254,010 |
2017-11-15 | $64.08 | $64.83 | $63.41 | $64.35 | $31.77 | 627,602 |
2017-11-14 | $64.69 | $65.08 | $64.39 | $64.88 | $32.03 | 425,052 |
2017-11-13 | $64.64 | $65.40 | $64.28 | $65.23 | $32.20 | 397,014 |
2017-11-10 | $65.31 | $65.65 | $65.01 | $65.20 | $32.19 | 249,148 |
2017-11-09 | $64.95 | $65.93 | $64.08 | $65.29 | $32.23 | 803,178 |
2017-11-08 | $65.30 | $65.99 | $64.58 | $65.80 | $32.49 | 868,444 |
2017-11-07 | $67.19 | $67.24 | $65.23 | $65.67 | $32.42 | 533,786 |
2017-11-06 | $67.09 | $67.71 | $66.86 | $67.21 | $33.18 | 549,522 |
2017-11-03 | $67.00 | $67.37 | $66.65 | $67.02 | $33.09 | 296,618 |
2017-11-02 | $66.75 | $67.61 | $66.31 | $67.16 | $33.16 | 477,054 |
2017-11-01 | $68.77 | $68.79 | $66.07 | $66.81 | $32.98 | 725,842 |
2017-10-31 | $67.25 | $68.16 | $67.19 | $67.71 | $33.43 | 915,260 |
2017-10-30 | $67.71 | $67.83 | $65.99 | $66.74 | $32.95 | 485,908 |
2017-10-27 | $67.37 | $68.28 | $66.84 | $68.19 | $33.67 | 548,254 |
2017-10-26 | $67.40 | $67.68 | $67.05 | $67.29 | $33.22 | 387,684 |
2017-10-25 | $67.42 | $67.44 | $65.87 | $66.92 | $33.04 | 567,032 |
2017-10-24 | $67.79 | $68.18 | $67.51 | $67.63 | $33.39 | 552,186 |
2017-10-23 | $68.54 | $68.54 | $67.23 | $67.36 | $33.26 | 654,542 |
2017-10-20 | $68.71 | $68.71 | $68.28 | $68.38 | $33.76 | 401,816 |
2017-10-19 | $67.31 | $67.78 | $66.76 | $67.78 | $33.46 | 420,884 |
2017-10-18 | $67.91 | $68.32 | $67.63 | $67.97 | $33.56 | 303,746 |
2017-10-17 | $67.78 | $68.20 | $67.08 | $67.30 | $33.23 | 506,560 |
2017-10-16 | $68.20 | $68.71 | $67.56 | $67.77 | $33.46 | 395,660 |
2017-10-13 | $68.33 | $68.42 | $67.78 | $67.83 | $33.49 | 500,740 |
2017-10-12 | $67.88 | $68.42 | $67.55 | $68.10 | $33.62 | 382,900 |
2017-10-11 | $68.36 | $68.61 | $67.96 | $68.20 | $33.67 | 266,634 |
2017-10-10 | $68.38 | $68.69 | $67.90 | $68.32 | $33.73 | 273,122 |
2017-10-09 | $68.72 | $69.07 | $67.72 | $67.95 | $33.55 | 419,204 |
2017-10-06 | $68.20 | $68.73 | $68.07 | $68.47 | $33.80 | 420,826 |
2017-10-05 | $68.70 | $69.02 | $68.35 | $68.66 | $33.90 | 297,406 |
2017-10-04 | $68.56 | $69.00 | $67.92 | $68.33 | $33.73 | 457,214 |
2017-10-03 | $68.63 | $68.74 | $67.88 | $68.74 | $33.94 | 598,886 |
2017-10-02 | $66.96 | $68.51 | $66.79 | $68.51 | $33.82 | 1,568,396 |
2017-09-29 | $66.58 | $67.06 | $66.48 | $66.81 | $32.98 | 243,078 |
2017-09-28 | $66.05 | $66.71 | $65.59 | $66.57 | $32.87 | 358,792 |
2017-09-27 | $64.60 | $66.54 | $64.20 | $66.23 | $32.70 | 665,526 |
2017-09-26 | $63.40 | $64.15 | $63.33 | $63.75 | $31.47 | 185,090 |
2017-09-25 | $63.11 | $63.66 | $62.58 | $63.39 | $31.30 | 308,438 |
2017-09-22 | $62.53 | $63.33 | $62.50 | $63.13 | $31.17 | 106,228 |
2017-09-21 | $62.82 | $63.08 | $62.42 | $62.61 | $30.91 | 148,612 |
2017-09-20 | $62.42 | $62.88 | $62.23 | $62.74 | $30.98 | 141,634 |
2017-09-19 | $62.56 | $62.60 | $62.12 | $62.31 | $30.76 | 169,142 |
2017-09-18 | $61.70 | $62.72 | $61.70 | $62.40 | $30.81 | 1,282,810 |
2017-09-15 | $60.88 | $61.52 | $60.80 | $61.50 | $30.36 | 132,912 |
2017-09-14 | $60.97 | $61.29 | $60.73 | $60.99 | $30.11 | 106,668 |
2017-09-13 | $60.75 | $61.35 | $60.74 | $61.17 | $30.20 | 136,102 |
2017-09-12 | $60.32 | $60.91 | $60.23 | $60.81 | $30.02 | 162,762 |
2017-09-11 | $59.77 | $60.22 | $59.69 | $60.06 | $29.65 | 324,030 |
2017-09-08 | $58.54 | $59.24 | $58.34 | $58.80 | $29.03 | 172,074 |
2017-09-07 | $59.18 | $59.18 | $58.45 | $58.69 | $28.98 | 174,792 |
2017-09-06 | $59.25 | $59.44 | $58.78 | $59.04 | $29.15 | 95,594 |
2017-09-05 | $60.00 | $60.17 | $58.33 | $58.78 | $29.02 | 664,648 |
2017-09-01 | $59.52 | $60.02 | $59.30 | $59.88 | $29.56 | 1,196,606 |
2017-08-31 | $58.63 | $59.45 | $58.44 | $59.29 | $29.27 | 298,482 |
2017-08-30 | $57.32 | $58.24 | $57.32 | $58.15 | $28.71 | 114,796 |
2017-08-29 | $56.64 | $57.65 | $56.39 | $57.45 | $28.36 | 319,388 |
2017-08-28 | $57.32 | $57.50 | $56.87 | $57.42 | $28.35 | 248,872 |
2017-08-25 | $56.95 | $57.24 | $56.57 | $56.93 | $28.11 | 385,242 |
2017-08-24 | $56.77 | $56.95 | $56.24 | $56.64 | $27.96 | 410,238 |
2017-08-23 | $55.77 | $56.66 | $55.54 | $56.24 | $27.77 | 230,258 |
2017-08-22 | $55.56 | $56.57 | $55.56 | $56.47 | $27.88 | 393,452 |
2017-08-21 | $55.14 | $55.41 | $54.72 | $55.25 | $27.28 | 462,556 |
2017-08-18 | $55.02 | $55.78 | $54.70 | $55.29 | $27.30 | 426,528 |
2017-08-17 | $57.04 | $57.65 | $55.37 | $55.40 | $27.35 | 701,882 |
2017-08-16 | $57.68 | $58.20 | $57.27 | $57.43 | $28.35 | 1,296,176 |
2017-08-15 | $58.61 | $58.61 | $57.39 | $57.40 | $28.34 | 290,688 |
2017-08-14 | $57.36 | $58.42 | $57.31 | $58.42 | $28.84 | 282,052 |
2017-08-11 | $56.50 | $56.90 | $56.12 | $56.64 | $27.96 | 373,856 |
2017-08-10 | $58.19 | $58.19 | $56.52 | $56.53 | $27.91 | 650,146 |
2017-08-09 | $58.95 | $59.12 | $58.23 | $58.62 | $28.94 | 385,078 |
2017-08-08 | $60.06 | $61.20 | $59.44 | $59.69 | $29.47 | 428,922 |
2017-08-07 | $60.05 | $60.35 | $59.46 | $60.06 | $29.65 | 259,808 |
2017-08-04 | $59.62 | $59.97 | $59.31 | $59.86 | $29.55 | 113,516 |
2017-08-03 | $60.05 | $60.13 | $59.00 | $59.38 | $29.32 | 310,548 |
2017-08-02 | $61.04 | $61.28 | $59.50 | $59.89 | $29.57 | 348,624 |
2017-08-01 | $61.60 | $61.60 | $60.60 | $61.23 | $30.23 | 343,760 |
2017-07-31 | $61.67 | $61.69 | $60.60 | $61.00 | $30.12 | 286,450 |
2017-07-28 | $61.46 | $61.74 | $61.02 | $61.42 | $30.32 | 142,146 |
2017-07-27 | $62.79 | $62.87 | $61.07 | $61.82 | $30.52 | 445,976 |
2017-07-26 | $63.35 | $63.35 | $62.47 | $62.55 | $30.88 | 140,344 |
2017-07-25 | $62.86 | $63.41 | $62.54 | $63.16 | $31.18 | 240,594 |
2017-07-24 | $61.82 | $62.20 | $61.47 | $62.14 | $30.68 | 140,506 |
2017-07-21 | $62.35 | $62.57 | $61.72 | $62.02 | $30.62 | 207,294 |
2017-07-20 | $62.48 | $62.85 | $62.24 | $62.56 | $30.89 | 1,347,480 |
2017-07-19 | $61.35 | $62.48 | $61.35 | $62.45 | $30.83 | 146,284 |
2017-07-18 | $61.13 | $61.41 | $60.71 | $61.23 | $30.23 | 183,748 |
2017-07-17 | $61.20 | $61.86 | $60.88 | $61.56 | $30.39 | 102,170 |
2017-07-14 | $121.61 | $123.52 | $121.61 | $122.51 | $30.24 | 418,784 |
2017-07-13 | $121.75 | $122.23 | $120.27 | $122.23 | $30.17 | 431,084 |
2017-07-12 | $121.34 | $123.40 | $121.34 | $121.89 | $30.09 | 410,432 |
2017-07-11 | $119.28 | $120.26 | $117.97 | $120.08 | $29.64 | 359,800 |
2017-07-10 | $119.61 | $121.15 | $118.74 | $119.49 | $29.50 | 468,448 |
2017-07-07 | $118.68 | $120.80 | $118.37 | $120.44 | $29.73 | 452,684 |
2017-07-06 | $119.71 | $120.48 | $117.72 | $118.14 | $29.16 | 778,664 |
2017-07-05 | $121.64 | $121.64 | $119.97 | $121.37 | $29.96 | 441,560 |
2017-07-03 | $121.01 | $122.95 | $121.01 | $122.38 | $30.21 | 1,405,760 |
2017-06-30 | $120.76 | $121.51 | $120.06 | $120.30 | $29.70 | 656,216 |
2017-06-29 | $122.58 | $122.69 | $118.23 | $120.63 | $29.78 | 640,684 |
2017-06-28 | $119.95 | $122.57 | $119.56 | $122.18 | $30.16 | 461,348 |
2017-06-27 | $120.64 | $121.49 | $118.41 | $118.45 | $29.24 | 550,324 |
2017-06-26 | $120.67 | $121.35 | $119.25 | $120.67 | $29.79 | 380,056 |
2017-06-23 | $118.97 | $120.63 | $118.17 | $120.34 | $29.71 | 427,464 |
2017-06-22 | $118.00 | $119.47 | $117.19 | $118.79 | $29.32 | 614,224 |
2017-06-21 | $118.80 | $120.19 | $117.55 | $117.92 | $29.11 | 564,060 |
2017-06-20 | $120.30 | $120.36 | $118.36 | $118.39 | $29.22 | 318,908 |
2017-06-19 | $119.70 | $121.48 | $119.70 | $120.91 | $29.85 | 591,676 |
2017-06-16 | $118.93 | $119.20 | $117.72 | $119.11 | $29.40 | 1,660,428 |
2017-06-15 | $118.43 | $120.53 | $118.32 | $119.67 | $29.54 | 974,672 |
2017-06-14 | $122.29 | $122.31 | $119.72 | $120.99 | $29.87 | 662,572 |
2017-06-13 | $121.99 | $122.78 | $121.41 | $122.39 | $30.21 | 385,468 |
2017-06-12 | $121.61 | $122.55 | $120.56 | $121.13 | $29.90 | 712,452 |
2017-06-09 | $121.22 | $123.83 | $120.14 | $121.57 | $30.01 | 821,016 |
2017-06-08 | $117.17 | $121.37 | $116.91 | $120.39 | $29.72 | 674,924 |
2017-06-07 | $117.10 | $118.13 | $116.42 | $117.21 | $28.93 | 467,752 |
2017-06-06 | $115.80 | $118.36 | $115.33 | $117.04 | $28.89 | 736,268 |
2017-06-05 | $118.91 | $119.07 | $117.19 | $117.19 | $28.93 | 571,468 |
2017-06-02 | $117.98 | $120.68 | $117.53 | $118.73 | $29.31 | 1,111,176 |
2017-06-01 | $113.58 | $117.33 | $112.92 | $117.33 | $28.96 | 738,524 |
2017-05-31 | $113.80 | $113.85 | $110.15 | $112.95 | $27.88 | 919,864 |
2017-05-30 | $114.25 | $114.75 | $112.75 | $113.14 | $27.93 | 434,992 |
2017-05-26 | $114.69 | $115.30 | $113.71 | $114.92 | $28.37 | 311,524 |
2017-05-25 | $115.90 | $116.63 | $114.38 | $115.00 | $28.39 | 571,872 |
2017-05-24 | $115.09 | $115.72 | $113.88 | $114.83 | $28.35 | 546,712 |
2017-05-23 | $114.59 | $115.17 | $113.00 | $114.67 | $28.31 | 496,020 |
2017-05-22 | $112.87 | $114.37 | $112.74 | $113.92 | $28.12 | 581,356 |
2017-05-19 | $111.90 | $113.64 | $111.78 | $112.46 | $27.76 | 759,684 |
2017-05-18 | $110.14 | $112.26 | $109.62 | $111.36 | $27.49 | 808,744 |
2017-05-17 | $113.10 | $114.19 | $110.41 | $110.70 | $27.33 | 2,613,908 |
2017-05-16 | $117.39 | $117.48 | $115.39 | $116.97 | $28.87 | 340,740 |
2017-05-15 | $115.85 | $117.94 | $115.85 | $116.80 | $28.83 | 442,104 |
2017-05-12 | $115.46 | $115.66 | $114.53 | $115.00 | $28.39 | 439,104 |
2017-05-11 | $116.97 | $117.14 | $114.19 | $116.36 | $28.72 | 684,580 |
2017-05-10 | $115.98 | $118.09 | $115.75 | $117.89 | $29.10 | 392,304 |
2017-05-09 | $117.00 | $117.28 | $115.59 | $116.50 | $28.76 | 572,772 |
2017-05-08 | $117.06 | $117.58 | $115.60 | $116.57 | $28.78 | 289,612 |
2017-05-05 | $117.07 | $117.61 | $115.20 | $117.59 | $29.03 | 291,248 |
2017-05-04 | $116.98 | $117.00 | $114.50 | $116.12 | $28.66 | 566,224 |
2017-05-03 | $116.87 | $117.12 | $115.47 | $116.54 | $28.77 | 395,908 |
2017-05-02 | $119.64 | $119.84 | $117.18 | $117.84 | $29.09 | 534,220 |
2017-05-01 | $118.72 | $119.69 | $117.30 | $119.11 | $29.40 | 440,376 |
2017-04-28 | $121.16 | $121.29 | $117.80 | $117.85 | $29.09 | 679,724 |
2017-04-27 | $121.75 | $122.39 | $120.27 | $120.99 | $29.87 | 632,412 |
2017-04-26 | $119.85 | $122.51 | $119.85 | $121.14 | $29.90 | 695,248 |
2017-04-25 | $119.79 | $120.92 | $119.71 | $119.88 | $29.59 | 799,996 |
2017-04-24 | $117.81 | $118.21 | $116.97 | $117.65 | $29.04 | 766,400 |
2017-04-21 | $114.89 | $115.28 | $114.00 | $114.73 | $28.32 | 815,388 |
2017-04-20 | $113.50 | $115.55 | $113.07 | $115.41 | $28.49 | 962,296 |
2017-04-19 | $112.40 | $114.39 | $112.07 | $112.53 | $27.78 | 935,344 |
2017-04-18 | $110.66 | $111.87 | $109.81 | $111.68 | $27.57 | 221,844 |
2017-04-17 | $109.70 | $111.69 | $109.16 | $111.55 | $27.54 | 614,716 |
2017-04-13 | $111.00 | $111.80 | $109.02 | $109.02 | $26.91 | 912,936 |
2017-04-12 | $114.03 | $114.03 | $111.11 | $111.34 | $27.48 | 650,144 |
2017-04-11 | $111.65 | $114.39 | $111.38 | $114.34 | $28.23 | 627,388 |
2017-04-10 | $112.14 | $114.26 | $111.56 | $112.63 | $27.80 | 548,060 |
2017-04-07 | $111.64 | $112.96 | $110.96 | $112.12 | $27.68 | 557,828 |
2017-04-06 | $110.45 | $112.31 | $109.44 | $112.28 | $27.72 | 646,884 |
2017-04-05 | $114.30 | $115.25 | $109.83 | $110.11 | $27.18 | 981,796 |
2017-04-04 | $112.85 | $113.89 | $111.91 | $112.73 | $27.83 | 1,734,180 |
2017-04-03 | $116.25 | $116.45 | $112.45 | $113.10 | $27.92 | 975,172 |
2017-03-31 | $115.29 | $116.61 | $114.61 | $115.63 | $28.54 | 1,161,776 |
2017-03-30 | $113.56 | $115.27 | $113.56 | $115.13 | $28.42 | 510,444 |
2017-03-29 | $112.44 | $113.81 | $111.90 | $113.50 | $28.02 | 424,068 |
2017-03-28 | $110.26 | $112.84 | $110.00 | $112.58 | $27.79 | 575,188 |
2017-03-27 | $107.72 | $111.47 | $107.16 | $111.02 | $27.41 | 739,880 |
2017-03-24 | $111.22 | $112.05 | $109.60 | $110.64 | $27.31 | 592,124 |
2017-03-23 | $109.15 | $111.86 | $108.60 | $110.37 | $27.25 | 587,100 |
2017-03-22 | $108.79 | $109.58 | $107.23 | $109.07 | $26.92 | 947,696 |
2017-03-21 | $116.62 | $116.80 | $109.06 | $109.23 | $26.96 | 1,377,736 |
2017-03-20 | $116.27 | $116.68 | $114.85 | $115.42 | $28.49 | 529,528 |
2017-03-17 | $115.75 | $117.00 | $114.76 | $116.59 | $28.78 | 547,244 |
2017-03-16 | $116.16 | $116.72 | $115.16 | $115.74 | $28.57 | 2,293,280 |
2017-03-15 | $113.03 | $115.91 | $112.64 | $115.27 | $28.45 | 787,732 |
2017-03-14 | $112.05 | $112.28 | $110.21 | $111.89 | $27.62 | 687,084 |
2017-03-13 | $112.00 | $113.88 | $112.00 | $113.17 | $27.93 | 387,364 |
2017-03-10 | $113.02 | $113.11 | $110.78 | $112.45 | $27.76 | 627,480 |
2017-03-09 | $112.38 | $113.38 | $110.85 | $111.52 | $27.53 | 724,508 |
2017-03-08 | $114.71 | $115.24 | $112.33 | $112.48 | $27.76 | 679,144 |
2017-03-07 | $115.00 | $115.57 | $113.72 | $113.95 | $28.13 | 596,260 |
2017-03-06 | $115.73 | $115.92 | $114.32 | $115.46 | $28.50 | 548,344 |
2017-03-03 | $117.39 | $118.42 | $115.93 | $117.08 | $28.90 | 531,448 |
2017-03-02 | $120.10 | $120.10 | $117.14 | $117.43 | $28.99 | 559,408 |
2017-03-01 | $118.91 | $120.88 | $118.75 | $120.10 | $29.65 | 843,724 |
2017-02-28 | $118.51 | $118.59 | $115.74 | $115.78 | $28.58 | 474,972 |
2017-02-27 | $116.80 | $119.47 | $116.57 | $119.47 | $29.49 | 875,228 |
2017-02-24 | $115.34 | $117.27 | $115.00 | $117.27 | $28.95 | 456,884 |
2017-02-23 | $119.52 | $119.55 | $115.65 | $117.32 | $28.96 | 1,074,476 |
2017-02-22 | $119.54 | $119.61 | $118.31 | $118.93 | $29.36 | 692,052 |
2017-02-21 | $118.56 | $120.09 | $118.56 | $119.92 | $29.60 | 1,784,428 |
2017-02-17 | $116.78 | $118.09 | $116.68 | $118.09 | $29.15 | 384,176 |
2017-02-16 | $118.57 | $119.01 | $116.62 | $118.08 | $29.15 | 521,240 |
2017-02-15 | $116.56 | $119.15 | $116.45 | $118.82 | $29.33 | 741,712 |
2017-02-14 | $116.04 | $117.76 | $115.56 | $117.46 | $28.99 | 464,720 |
2017-02-13 | $117.50 | $118.21 | $116.38 | $116.70 | $28.81 | 561,880 |
2017-02-10 | $115.80 | $116.77 | $114.99 | $116.16 | $28.67 | 520,004 |
2017-02-09 | $111.61 | $114.93 | $111.61 | $114.39 | $28.24 | 866,084 |
2017-02-08 | $110.64 | $111.60 | $109.46 | $111.21 | $27.45 | 996,744 |
2017-02-07 | $112.75 | $113.68 | $110.94 | $111.62 | $27.55 | 629,584 |
2017-02-06 | $113.50 | $114.17 | $112.02 | $112.54 | $27.78 | 601,092 |
2017-02-03 | $112.85 | $114.53 | $112.34 | $114.32 | $28.22 | 766,376 |
2017-02-02 | $111.72 | $112.42 | $110.50 | $110.95 | $27.39 | 540,796 |
2017-02-01 | $113.42 | $114.25 | $110.88 | $111.72 | $27.58 | 583,464 |
2017-01-31 | $109.40 | $112.23 | $108.92 | $111.66 | $27.56 | 637,472 |
2017-01-30 | $111.69 | $111.71 | $108.45 | $110.21 | $27.20 | 887,344 |
2017-01-27 | $114.24 | $114.53 | $112.55 | $113.38 | $27.99 | 333,104 |
2017-01-26 | $115.16 | $115.50 | $113.79 | $114.20 | $28.19 | 432,972 |
2017-01-25 | $114.69 | $115.60 | $114.63 | $115.06 | $28.40 | 1,148,292 |
2017-01-24 | $110.47 | $113.50 | $110.29 | $112.90 | $27.87 | 954,756 |
2017-01-23 | $109.80 | $110.83 | $108.37 | $109.56 | $27.04 | 635,760 |
2017-01-20 | $110.15 | $111.22 | $109.79 | $110.45 | $27.26 | 739,188 |
2017-01-19 | $111.68 | $112.17 | $108.56 | $109.31 | $26.98 | 692,436 |
2017-01-18 | $111.13 | $111.38 | $109.83 | $111.20 | $27.45 | 2,386,072 |
2017-01-17 | $112.56 | $112.57 | $110.13 | $110.39 | $27.25 | 467,188 |
2017-01-13 | $112.87 | $114.74 | $112.87 | $113.68 | $28.06 | 492,404 |
2017-01-12 | $113.53 | $113.53 | $109.23 | $111.98 | $27.64 | 820,448 |
2017-01-11 | $113.53 | $114.50 | $112.28 | $113.70 | $28.07 | 653,748 |
2017-01-10 | $111.60 | $113.83 | $111.34 | $113.34 | $27.98 | 859,548 |
2017-01-09 | $112.47 | $112.73 | $110.87 | $111.18 | $27.44 | 790,500 |
2017-01-06 | $114.03 | $114.45 | $112.73 | $112.73 | $27.83 | 738,116 |
2017-01-05 | $115.69 | $116.00 | $112.44 | $113.53 | $28.02 | 1,071,468 |
2017-01-04 | $113.40 | $116.59 | $113.40 | $116.34 | $28.72 | 1,064,744 |
2017-01-03 | $114.11 | $114.65 | $110.92 | $112.54 | $27.78 | 888,332 |
2016-12-30 | $112.68 | $112.68 | $110.71 | $111.43 | $27.51 | 719,464 |
2016-12-29 | $112.22 | $113.68 | $111.15 | $112.26 | $27.71 | 762,568 |
2016-12-28 | $114.87 | $114.94 | $111.42 | $111.94 | $27.63 | 1,185,440 |
2016-12-27 | $113.71 | $115.45 | $113.71 | $114.50 | $28.26 | 780,416 |
2016-12-23 | $112.43 | $113.58 | $112.29 | $113.51 | $28.02 | 516,188 |
2016-12-22 | $114.37 | $114.64 | $111.54 | $112.38 | $27.74 | 542,996 |
2016-12-21 | $115.59 | $116.03 | $114.24 | $114.24 | $28.20 | 615,168 |
2016-12-20 | $114.74 | $116.25 | $114.45 | $115.77 | $28.54 | 756,956 |
2016-12-19 | $112.83 | $114.57 | $112.54 | $113.98 | $28.10 | 770,884 |
2016-12-16 | $113.21 | $115.19 | $112.11 | $112.54 | $27.74 | 1,371,148 |
2016-12-15 | $111.62 | $114.54 | $111.00 | $112.98 | $27.85 | 1,647,376 |
2016-12-14 | $113.38 | $114.82 | $110.77 | $111.32 | $27.44 | 956,944 |
2016-12-13 | $115.21 | $116.09 | $113.10 | $114.07 | $28.12 | 1,124,456 |
2016-12-12 | $115.90 | $116.92 | $113.61 | $114.13 | $28.13 | 812,028 |
2016-12-09 | $116.75 | $117.42 | $115.66 | $116.52 | $28.72 | 1,174,380 |
2016-12-08 | $113.20 | $116.38 | $112.45 | $116.19 | $28.64 | 1,811,256 |
2016-12-07 | $110.43 | $113.03 | $109.80 | $112.50 | $27.73 | 855,952 |
2016-12-06 | $108.61 | $110.86 | $107.46 | $110.53 | $27.25 | 1,100,212 |
2016-12-05 | $106.20 | $108.39 | $106.16 | $108.23 | $26.68 | 1,056,192 |
2016-12-02 | $104.51 | $105.39 | $103.94 | $104.42 | $25.74 | 728,828 |
2016-12-01 | $106.65 | $107.15 | $103.59 | $104.55 | $25.77 | 1,812,520 |
2016-11-30 | $107.83 | $108.05 | $105.50 | $105.74 | $26.07 | 880,728 |
2016-11-29 | $107.07 | $108.02 | $106.51 | $106.80 | $26.33 | 709,596 |
2016-11-28 | $109.58 | $109.58 | $106.59 | $106.94 | $26.36 | 1,016,680 |
2016-11-25 | $109.20 | $109.71 | $108.90 | $109.68 | $27.04 | 287,228 |
2016-11-23 | $107.16 | $109.03 | $106.65 | $108.98 | $26.86 | 575,196 |
2016-11-22 | $106.63 | $107.76 | $105.87 | $107.65 | $26.54 | 411,488 |
2016-11-21 | $105.29 | $106.26 | $104.15 | $105.73 | $26.06 | 582,148 |
2016-11-18 | $104.32 | $104.90 | $103.75 | $104.70 | $25.81 | 735,632 |
2016-11-17 | $103.07 | $104.48 | $102.89 | $103.67 | $25.56 | 1,018,300 |
2016-11-16 | $101.98 | $103.16 | $101.71 | $102.53 | $25.27 | 582,040 |
2016-11-15 | $101.41 | $103.00 | $100.56 | $102.38 | $25.24 | 434,052 |
2016-11-14 | $101.47 | $103.56 | $100.75 | $101.89 | $25.12 | 1,601,368 |
2016-11-11 | $95.51 | $99.61 | $94.86 | $99.13 | $24.44 | 2,029,548 |
2016-11-10 | $94.39 | $96.00 | $91.95 | $94.66 | $23.33 | 1,724,904 |
2016-11-09 | $85.22 | $92.18 | $85.16 | $91.74 | $22.61 | 1,858,216 |
2016-11-08 | $85.59 | $87.30 | $84.85 | $86.38 | $21.29 | 1,082,904 |
2016-11-07 | $85.15 | $86.33 | $84.81 | $85.90 | $21.17 | 1,267,864 |
2016-11-04 | $81.42 | $83.59 | $81.13 | $82.06 | $20.23 | 554,584 |
2016-11-03 | $82.28 | $82.71 | $80.86 | $81.01 | $19.97 | 439,588 |
2016-11-02 | $83.51 | $83.81 | $81.55 | $81.85 | $20.18 | 770,396 |
2016-11-01 | $86.23 | $86.23 | $82.84 | $83.87 | $20.67 | 785,424 |
2016-10-31 | $85.55 | $86.22 | $85.04 | $85.96 | $21.19 | 325,504 |
2016-10-28 | $85.78 | $86.80 | $84.97 | $85.35 | $21.04 | 1,191,016 |
2016-10-27 | $88.35 | $88.35 | $85.53 | $86.21 | $21.25 | 513,944 |
2016-10-26 | $88.47 | $89.74 | $87.58 | $87.89 | $21.67 | 626,576 |
2016-10-25 | $90.99 | $91.23 | $89.23 | $89.68 | $22.11 | 575,888 |
2016-10-24 | $91.29 | $92.15 | $90.48 | $91.11 | $22.46 | 618,216 |
2016-10-21 | $88.71 | $90.33 | $88.50 | $89.81 | $22.14 | 489,012 |
2016-10-20 | $89.99 | $90.64 | $88.99 | $89.97 | $22.18 | 620,876 |
2016-10-19 | $90.04 | $91.20 | $89.08 | $90.44 | $22.29 | 651,804 |
2016-10-18 | $90.60 | $90.68 | $89.38 | $89.70 | $22.11 | 450,604 |
2016-10-17 | $89.19 | $89.56 | $88.63 | $88.79 | $21.89 | 436,168 |
2016-10-14 | $90.31 | $91.03 | $89.00 | $89.05 | $21.95 | 917,104 |
2016-10-13 | $89.84 | $90.30 | $88.57 | $89.64 | $22.10 | 730,932 |
2016-10-12 | $91.45 | $92.24 | $90.72 | $91.25 | $22.49 | 655,816 |
2016-10-11 | $94.44 | $94.50 | $90.36 | $91.38 | $22.53 | 889,692 |
2016-10-10 | $93.71 | $95.51 | $93.71 | $94.86 | $23.38 | 533,128 |
2016-10-07 | $94.44 | $94.89 | $91.74 | $92.62 | $22.83 | 616,532 |
2016-10-06 | $94.03 | $94.42 | $92.78 | $94.17 | $23.21 | 612,524 |
2016-10-05 | $93.88 | $95.39 | $93.88 | $94.38 | $23.27 | 278,792 |
2016-10-04 | $94.52 | $94.90 | $92.43 | $93.22 | $22.98 | 626,040 |
2016-10-03 | $94.19 | $94.50 | $93.16 | $94.17 | $23.21 | 564,796 |
2016-09-30 | $93.58 | $95.64 | $92.82 | $94.84 | $23.38 | 1,183,936 |
2016-09-29 | $95.43 | $95.43 | $92.56 | $92.82 | $22.88 | 723,308 |
2016-09-28 | $94.38 | $95.65 | $93.14 | $95.53 | $23.55 | 462,416 |
2016-09-27 | $93.27 | $94.29 | $92.72 | $94.10 | $23.20 | 921,412 |
2016-09-26 | $94.29 | $94.76 | $93.18 | $93.35 | $23.01 | 481,920 |
2016-09-23 | $96.44 | $96.90 | $95.29 | $95.29 | $23.49 | 462,340 |
2016-09-22 | $95.08 | $96.74 | $95.05 | $96.73 | $23.84 | 553,836 |
2016-09-21 | $91.91 | $93.99 | $91.21 | $93.95 | $23.16 | 714,500 |
2016-09-20 | $92.88 | $92.89 | $91.32 | $91.32 | $22.50 | 526,616 |
2016-09-19 | $91.57 | $93.40 | $91.16 | $92.13 | $22.70 | 493,804 |
2016-09-16 | $90.34 | $91.11 | $89.81 | $90.94 | $22.40 | 1,665,844 |
2016-09-15 | $89.20 | $91.39 | $88.98 | $91.29 | $22.49 | 547,052 |
2016-09-14 | $89.40 | $90.23 | $88.69 | $88.98 | $21.92 | 523,484 |
2016-09-13 | $91.27 | $91.41 | $88.04 | $89.12 | $21.96 | 846,200 |
2016-09-12 | $89.23 | $92.62 | $89.10 | $92.60 | $22.81 | 1,029,508 |
2016-09-09 | $94.60 | $94.61 | $90.01 | $90.01 | $22.18 | 750,572 |
2016-09-08 | $96.32 | $96.41 | $95.55 | $96.11 | $23.68 | 353,936 |
2016-09-07 | $95.18 | $96.50 | $95.15 | $96.47 | $23.77 | 274,840 |
2016-09-06 | $95.69 | $95.79 | $94.31 | $95.33 | $23.49 | 328,484 |
2016-09-02 | $94.31 | $95.14 | $94.04 | $95.10 | $23.43 | 366,456 |
2016-09-01 | $93.39 | $93.70 | $91.43 | $93.33 | $22.99 | 451,964 |
2016-08-31 | $94.07 | $94.17 | $92.20 | $93.18 | $22.96 | 451,740 |
2016-08-30 | $94.10 | $94.58 | $93.58 | $94.25 | $23.22 | 238,816 |
2016-08-29 | $93.23 | $94.57 | $93.23 | $93.88 | $23.13 | 108,884 |
2016-08-26 | $93.73 | $94.90 | $91.85 | $92.92 | $22.89 | 549,364 |
2016-08-25 | $92.29 | $93.83 | $92.29 | $93.27 | $22.98 | 351,436 |
2016-08-24 | $94.34 | $94.59 | $92.59 | $92.87 | $22.88 | 197,112 |
2016-08-23 | $93.87 | $95.05 | $93.79 | $94.48 | $23.28 | 286,916 |
2016-08-22 | $92.44 | $93.31 | $91.91 | $93.18 | $22.96 | 256,816 |
2016-08-19 | $92.46 | $92.92 | $91.92 | $92.75 | $22.85 | 195,408 |
2016-08-18 | $91.52 | $92.81 | $91.50 | $92.77 | $22.86 | 163,308 |
2016-08-17 | $92.09 | $92.16 | $90.44 | $91.46 | $22.53 | 294,072 |
2016-08-16 | $93.09 | $93.09 | $91.83 | $91.95 | $22.65 | 231,732 |
2016-08-15 | $92.14 | $93.93 | $92.14 | $93.54 | $23.05 | 401,064 |
2016-08-12 | $91.18 | $92.10 | $90.97 | $91.68 | $22.59 | 244,164 |
2016-08-11 | $91.50 | $92.00 | $90.94 | $91.59 | $22.57 | 263,816 |
2016-08-10 | $92.01 | $92.24 | $90.17 | $90.76 | $22.36 | 290,716 |
2016-08-09 | $91.79 | $92.35 | $91.66 | $92.02 | $22.67 | 169,652 |
2016-08-08 | $91.94 | $92.68 | $91.53 | $91.80 | $22.62 | 313,924 |
2016-08-05 | $90.51 | $92.29 | $89.95 | $91.91 | $22.64 | 468,332 |
2016-08-04 | $89.03 | $90.04 | $88.93 | $89.31 | $22.00 | 230,792 |
2016-08-03 | $87.62 | $89.17 | $87.27 | $89.17 | $21.97 | 226,700 |
2016-08-02 | $90.18 | $90.30 | $87.26 | $87.65 | $21.59 | 437,812 |
2016-08-01 | $90.21 | $91.01 | $89.28 | $90.19 | $22.22 | 1,163,576 |
2016-07-29 | $89.67 | $91.12 | $88.62 | $90.15 | $22.21 | 494,620 |
2016-07-28 | $89.81 | $90.22 | $89.34 | $89.81 | $22.13 | 263,620 |
2016-07-27 | $90.03 | $90.58 | $89.13 | $90.12 | $22.20 | 304,640 |
2016-07-26 | $88.88 | $89.89 | $88.50 | $89.79 | $22.12 | 409,560 |
2016-07-25 | $88.73 | $89.21 | $88.25 | $88.80 | $21.88 | 354,388 |
2016-07-22 | $87.94 | $89.52 | $87.66 | $89.17 | $21.97 | 259,188 |
2016-07-21 | $88.55 | $89.39 | $87.46 | $87.84 | $21.64 | 164,960 |
2016-07-20 | $87.99 | $89.19 | $87.14 | $88.74 | $21.86 | 429,420 |
2016-07-19 | $88.19 | $88.49 | $87.04 | $87.47 | $21.55 | 930,000 |
2016-07-18 | $87.84 | $89.06 | $87.66 | $88.41 | $21.78 | 281,248 |
2016-07-15 | $88.50 | $88.51 | $87.55 | $88.20 | $21.73 | 706,796 |
2016-07-14 | $89.00 | $89.03 | $87.59 | $87.66 | $21.60 | 537,552 |
2016-07-13 | $89.03 | $89.07 | $87.02 | $87.51 | $21.56 | 424,416 |
2016-07-12 | $87.19 | $89.17 | $86.90 | $88.19 | $21.73 | 778,288 |
2016-07-11 | $85.10 | $86.22 | $84.97 | $85.97 | $21.18 | 530,908 |
2016-07-08 | $81.68 | $84.29 | $81.68 | $84.03 | $20.70 | 892,372 |
2016-07-07 | $80.41 | $81.38 | $79.25 | $80.23 | $19.77 | 493,824 |
2016-07-06 | $78.09 | $79.98 | $77.67 | $79.92 | $19.69 | 502,164 |
2016-07-05 | $80.63 | $80.86 | $77.98 | $78.83 | $19.42 | 336,880 |
2016-07-01 | $80.73 | $81.88 | $80.33 | $81.22 | $20.01 | 1,945,988 |
2016-06-30 | $78.05 | $80.62 | $77.28 | $80.58 | $19.85 | 870,048 |
2016-06-29 | $76.12 | $77.92 | $76.01 | $77.69 | $19.14 | 568,116 |
2016-06-28 | $73.36 | $74.93 | $73.36 | $74.34 | $18.32 | 822,380 |
2016-06-27 | $75.43 | $75.43 | $71.50 | $72.02 | $17.74 | 1,615,788 |
2016-06-24 | $76.59 | $79.49 | $75.95 | $77.37 | $19.06 | 1,062,100 |
2016-06-23 | $82.13 | $83.65 | $82.01 | $83.65 | $20.61 | 461,020 |
2016-06-22 | $81.42 | $82.12 | $80.27 | $80.29 | $19.78 | 1,211,816 |
2016-06-21 | $81.52 | $81.58 | $80.14 | $81.16 | $19.98 | 602,080 |
2016-06-20 | $82.15 | $83.03 | $81.55 | $81.59 | $20.09 | 2,233,592 |
2016-06-17 | $80.17 | $80.92 | $79.24 | $79.74 | $19.63 | 957,220 |
2016-06-16 | $79.26 | $80.45 | $78.09 | $80.38 | $19.79 | 784,592 |
2016-06-15 | $80.86 | $81.84 | $80.29 | $80.41 | $19.80 | 746,456 |
2016-06-14 | $80.25 | $81.12 | $79.25 | $80.29 | $19.77 | 707,356 |
2016-06-13 | $82.05 | $82.67 | $80.48 | $80.72 | $19.87 | 586,284 |
2016-06-10 | $83.36 | $83.69 | $82.06 | $82.50 | $20.31 | 494,564 |
2016-06-09 | $85.25 | $85.25 | $84.41 | $84.93 | $20.91 | 325,312 |
2016-06-08 | $84.87 | $86.25 | $84.87 | $85.99 | $21.17 | 274,348 |
2016-06-07 | $84.34 | $85.31 | $83.87 | $84.68 | $20.85 | 387,852 |
2016-06-06 | $82.67 | $84.77 | $82.67 | $84.24 | $20.74 | 296,396 |
2016-06-03 | $83.11 | $83.11 | $81.15 | $82.45 | $20.30 | 342,608 |
2016-06-02 | $81.77 | $83.49 | $81.70 | $83.49 | $20.55 | 218,384 |
2016-06-01 | $80.60 | $82.45 | $80.33 | $82.27 | $20.25 | 568,700 |
2016-05-31 | $80.95 | $81.88 | $80.48 | $81.14 | $19.98 | 445,716 |
2016-05-27 | $79.24 | $80.51 | $79.24 | $80.51 | $19.82 | 332,320 |
2016-05-26 | $79.42 | $79.70 | $78.72 | $79.03 | $19.46 | 246,412 |
2016-05-25 | $78.73 | $79.55 | $78.50 | $79.12 | $19.48 | 636,248 |
2016-05-24 | $76.00 | $78.63 | $76.00 | $78.33 | $19.28 | 887,452 |
2016-05-23 | $75.37 | $76.04 | $75.06 | $75.11 | $18.49 | 409,236 |
2016-05-20 | $73.42 | $75.33 | $73.38 | $75.33 | $18.55 | 496,156 |
2016-05-19 | $73.03 | $73.99 | $71.65 | $72.96 | $17.96 | 653,280 |
2016-05-18 | $72.95 | $75.21 | $72.75 | $74.07 | $18.24 | 2,014,384 |
2016-05-17 | $75.59 | $76.26 | $72.77 | $73.29 | $18.04 | 615,900 |
2016-05-16 | $74.33 | $76.42 | $74.33 | $75.78 | $18.66 | 289,320 |
2016-05-13 | $74.42 | $75.65 | $73.55 | $73.87 | $18.19 | 308,076 |
2016-05-12 | $76.19 | $76.37 | $73.74 | $74.89 | $18.44 | 457,292 |
2016-05-11 | $77.36 | $77.39 | $75.62 | $75.70 | $18.64 | 511,548 |
2016-05-10 | $76.65 | $77.67 | $75.95 | $77.61 | $19.11 | 457,704 |
2016-05-09 | $75.65 | $76.97 | $75.32 | $76.03 | $18.72 | 648,692 |
2016-05-06 | $74.15 | $75.68 | $73.83 | $75.66 | $18.63 | 1,087,984 |
2016-05-05 | $76.06 | $76.16 | $74.61 | $74.80 | $18.42 | 465,340 |
2016-05-04 | $75.84 | $77.13 | $74.95 | $75.38 | $18.56 | 719,300 |
2016-05-03 | $77.90 | $77.95 | $75.72 | $76.59 | $18.86 | 751,720 |
2016-05-02 | $78.38 | $79.25 | $77.60 | $79.23 | $19.51 | 698,152 |
2016-04-29 | $78.66 | $79.17 | $76.89 | $77.77 | $19.15 | 931,624 |
2016-04-28 | $80.33 | $81.39 | $78.90 | $79.29 | $19.52 | 607,544 |
2016-04-27 | $80.69 | $81.45 | $79.86 | $81.13 | $19.97 | 724,360 |
2016-04-26 | $79.52 | $80.74 | $78.96 | $80.62 | $19.85 | 679,480 |
2016-04-25 | $79.75 | $79.85 | $78.39 | $78.96 | $19.44 | 524,456 |
2016-04-22 | $78.66 | $80.25 | $78.66 | $80.22 | $19.75 | 780,340 |
2016-04-21 | $79.39 | $79.80 | $78.25 | $78.65 | $19.36 | 403,744 |
2016-04-20 | $79.31 | $80.32 | $78.71 | $79.56 | $19.59 | 403,300 |
2016-04-19 | $79.45 | $80.26 | $78.58 | $79.24 | $19.51 | 843,680 |
2016-04-18 | $77.26 | $79.17 | $77.13 | $79.13 | $19.48 | 396,928 |
2016-04-15 | $77.37 | $78.18 | $77.17 | $78.00 | $19.20 | 415,728 |
2016-04-14 | $77.74 | $78.24 | $77.21 | $77.58 | $19.10 | 484,496 |
2016-04-13 | $75.37 | $77.90 | $75.35 | $77.75 | $19.14 | 760,780 |
2016-04-12 | $72.97 | $74.85 | $72.62 | $74.53 | $18.35 | 726,932 |
2016-04-11 | $74.24 | $75.32 | $72.99 | $72.99 | $17.97 | 505,960 |
2016-04-08 | $74.06 | $74.68 | $72.90 | $73.46 | $18.09 | 589,572 |
2016-04-07 | $73.89 | $74.45 | $72.17 | $72.86 | $17.94 | 808,092 |
2016-04-06 | $73.17 | $75.04 | $72.93 | $74.91 | $18.44 | 714,432 |
2016-04-05 | $73.81 | $74.43 | $73.13 | $73.28 | $18.04 | 2,119,460 |
2016-04-04 | $75.97 | $76.39 | $74.82 | $74.95 | $18.45 | 295,368 |
2016-04-01 | $74.25 | $76.31 | $73.99 | $76.30 | $18.78 | 790,244 |
2016-03-31 | $75.34 | $76.21 | $75.21 | $75.63 | $18.62 | 1,188,004 |
2016-03-30 | $75.91 | $76.24 | $74.83 | $75.15 | $18.50 | 912,392 |
2016-03-29 | $70.71 | $75.12 | $70.44 | $75.10 | $18.49 | 637,492 |
2016-03-28 | $71.37 | $71.75 | $70.16 | $71.16 | $17.52 | 457,800 |
2016-03-24 | $69.82 | $71.03 | $69.14 | $70.97 | $17.47 | 758,648 |
2016-03-23 | $72.81 | $72.84 | $70.51 | $70.51 | $17.36 | 672,368 |
2016-03-22 | $72.84 | $73.96 | $72.33 | $73.41 | $18.06 | 361,364 |
2016-03-21 | $73.68 | $74.29 | $73.18 | $73.46 | $18.08 | 409,340 |
2016-03-18 | $72.82 | $74.25 | $72.82 | $73.96 | $18.20 | 353,004 |
2016-03-17 | $70.15 | $73.11 | $69.61 | $72.57 | $17.86 | 710,120 |
2016-03-16 | $68.84 | $70.87 | $68.79 | $70.43 | $17.33 | 2,576,052 |
2016-03-15 | $70.80 | $70.80 | $69.17 | $69.47 | $17.09 | 413,160 |
2016-03-14 | $71.67 | $72.17 | $71.02 | $71.72 | $17.65 | 638,976 |
2016-03-11 | $70.25 | $72.20 | $70.11 | $72.02 | $17.72 | 903,512 |
2016-03-10 | $70.55 | $71.08 | $67.64 | $69.11 | $17.00 | 864,548 |
2016-03-09 | $70.04 | $70.48 | $69.32 | $70.23 | $17.28 | 615,160 |
2016-03-08 | $72.22 | $72.22 | $69.37 | $69.51 | $17.10 | 1,175,964 |
2016-03-07 | $70.91 | $73.17 | $70.84 | $73.06 | $17.98 | 1,018,688 |
2016-03-04 | $70.69 | $72.26 | $70.24 | $71.43 | $17.58 | 1,039,788 |
2016-03-03 | $69.34 | $70.68 | $69.18 | $70.66 | $17.39 | 1,000,124 |
2016-03-02 | $67.66 | $69.34 | $67.44 | $69.34 | $17.06 | 877,064 |
2016-03-01 | $66.25 | $67.86 | $65.56 | $67.85 | $16.69 | 654,700 |
2016-02-29 | $65.60 | $66.71 | $65.10 | $65.12 | $16.02 | 772,296 |
2016-02-26 | $65.57 | $66.00 | $65.07 | $65.66 | $16.16 | 1,161,520 |
2016-02-25 | $63.94 | $64.93 | $63.42 | $64.85 | $15.96 | 1,314,972 |
2016-02-24 | $61.21 | $63.91 | $60.45 | $63.67 | $15.67 | 1,303,672 |
2016-02-23 | $63.15 | $63.48 | $62.40 | $62.50 | $15.38 | 559,852 |
2016-02-22 | $63.34 | $64.16 | $63.30 | $63.62 | $15.65 | 1,075,972 |
2016-02-19 | $61.23 | $62.39 | $60.73 | $62.26 | $15.32 | 977,852 |
2016-02-18 | $62.41 | $62.52 | $61.17 | $61.67 | $15.17 | 877,444 |
2016-02-17 | $61.23 | $63.09 | $61.23 | $62.29 | $15.33 | 679,496 |
2016-02-16 | $58.98 | $60.65 | $58.46 | $60.42 | $14.87 | 1,321,312 |
2016-02-12 | $56.61 | $57.86 | $56.01 | $57.62 | $14.18 | 981,820 |
2016-02-11 | $54.66 | $56.22 | $54.24 | $55.56 | $13.67 | 1,460,524 |
2016-02-10 | $57.49 | $59.22 | $56.60 | $56.68 | $13.95 | 1,260,372 |
2016-02-09 | $55.90 | $58.27 | $55.88 | $56.81 | $13.98 | 1,167,524 |
2016-02-08 | $58.18 | $58.18 | $55.72 | $57.44 | $14.13 | 1,375,816 |
2016-02-05 | $62.32 | $62.47 | $59.37 | $59.39 | $14.61 | 1,198,952 |
2016-02-04 | $61.94 | $64.31 | $61.94 | $62.87 | $15.47 | 1,073,120 |
2016-02-03 | $63.18 | $63.21 | $59.70 | $62.39 | $15.35 | 1,607,388 |
2016-02-02 | $63.50 | $63.76 | $61.68 | $62.27 | $15.32 | 1,442,052 |
2016-02-01 | $64.66 | $65.81 | $63.63 | $65.07 | $16.01 | 947,848 |
2016-01-29 | $62.03 | $65.63 | $61.99 | $65.63 | $16.15 | 1,402,536 |
2016-01-28 | $62.61 | $63.09 | $61.18 | $61.61 | $15.16 | 1,421,212 |
2016-01-27 | $62.83 | $64.00 | $60.89 | $61.59 | $15.15 | 1,634,196 |
2016-01-26 | $61.58 | $63.72 | $61.08 | $63.39 | $15.60 | 1,545,196 |
2016-01-25 | $63.00 | $63.42 | $60.64 | $60.97 | $15.00 | 1,467,184 |
2016-01-22 | $62.85 | $64.08 | $62.35 | $63.78 | $15.69 | 1,554,852 |
2016-01-21 | $61.25 | $63.23 | $60.15 | $60.82 | $14.97 | 2,202,156 |
2016-01-20 | $59.02 | $62.52 | $56.07 | $61.13 | $15.04 | 2,583,608 |
2016-01-19 | $63.51 | $63.61 | $59.39 | $60.63 | $14.92 | 1,293,892 |
2016-01-15 | $60.96 | $62.48 | $59.01 | $62.31 | $15.33 | 1,317,392 |
2016-01-14 | $63.31 | $65.50 | $61.20 | $64.27 | $15.81 | 1,254,224 |
2016-01-13 | $67.18 | $67.89 | $61.75 | $62.63 | $15.41 | 1,208,880 |
2016-01-12 | $67.68 | $68.57 | $64.81 | $66.96 | $16.48 | 897,756 |
2016-01-11 | $67.60 | $68.32 | $65.25 | $66.59 | $16.38 | 1,052,152 |
2016-01-08 | $69.88 | $70.65 | $66.94 | $67.12 | $16.52 | 1,485,676 |
2016-01-07 | $70.94 | $72.05 | $69.36 | $69.53 | $17.11 | 1,425,928 |
2016-01-06 | $73.58 | $74.78 | $72.79 | $73.47 | $18.08 | 1,063,128 |
2016-01-05 | $76.04 | $76.17 | $74.95 | $75.79 | $18.65 | 504,400 |
2016-01-04 | $76.55 | $76.55 | $74.21 | $75.42 | $18.56 | 2,284,780 |
2015-12-31 | $80.49 | $81.05 | $79.14 | $79.14 | $19.47 | 1,436,196 |
2015-12-30 | $82.64 | $83.00 | $81.20 | $81.27 | $20.00 | 542,228 |
2015-12-29 | $81.80 | $82.95 | $81.28 | $82.88 | $20.39 | 932,832 |
2015-12-28 | $81.16 | $81.23 | $79.69 | $81.01 | $19.93 | 811,920 |
2015-12-24 | $81.84 | $82.80 | $81.40 | $81.89 | $20.15 | 958,816 |
2015-12-23 | $80.43 | $81.80 | $80.13 | $81.60 | $20.08 | 1,335,292 |
2015-12-22 | $78.50 | $79.78 | $77.50 | $79.58 | $19.58 | 1,375,148 |
2015-12-21 | $77.90 | $78.56 | $77.11 | $78.21 | $19.22 | 1,022,012 |
2015-12-18 | $78.71 | $78.98 | $77.09 | $77.09 | $18.94 | 1,091,800 |
2015-12-17 | $82.00 | $82.00 | $79.27 | $79.46 | $19.53 | 731,400 |
2015-12-16 | $80.00 | $81.51 | $79.06 | $81.26 | $19.97 | 669,872 |
2015-12-15 | $77.50 | $79.17 | $77.36 | $78.81 | $19.37 | 1,229,216 |
2015-12-14 | $77.65 | $78.38 | $75.50 | $76.66 | $18.84 | 1,013,412 |
2015-12-11 | $79.75 | $79.75 | $77.28 | $77.67 | $19.09 | 727,604 |
2015-12-10 | $80.67 | $82.22 | $80.36 | $81.30 | $19.98 | 663,820 |
2015-12-09 | $82.23 | $83.81 | $80.22 | $80.78 | $19.85 | 1,117,604 |
2015-12-08 | $82.12 | $83.54 | $81.47 | $82.71 | $20.33 | 957,552 |
2015-12-07 | $86.06 | $86.06 | $82.90 | $83.48 | $20.52 | 1,414,568 |
2015-12-04 | $84.52 | $86.40 | $84.20 | $86.24 | $21.19 | 823,488 |
2015-12-03 | $87.92 | $88.58 | $83.89 | $84.44 | $20.75 | 854,492 |
2015-12-02 | $89.14 | $89.56 | $87.26 | $87.49 | $21.50 | 915,944 |
2015-12-01 | $89.05 | $89.37 | $87.94 | $89.35 | $21.96 | 667,284 |
2015-11-30 | $89.54 | $89.55 | $88.17 | $88.26 | $21.69 | 841,328 |
2015-11-27 | $88.34 | $89.39 | $88.10 | $89.00 | $21.87 | 313,852 |
2015-11-25 | $87.08 | $88.51 | $86.88 | $88.34 | $21.71 | 521,412 |
2015-11-24 | $84.96 | $87.26 | $84.58 | $86.98 | $21.38 | 415,432 |
2015-11-23 | $84.83 | $86.47 | $84.83 | $85.78 | $21.08 | 492,556 |
2015-11-20 | $84.40 | $85.64 | $84.40 | $84.95 | $20.88 | 1,056,660 |
2015-11-19 | $84.33 | $84.62 | $83.39 | $83.85 | $20.61 | 546,340 |
2015-11-18 | $82.21 | $84.64 | $81.75 | $84.54 | $20.78 | 757,456 |
2015-11-17 | $82.47 | $83.90 | $81.68 | $81.84 | $20.11 | 870,628 |
2015-11-16 | $80.83 | $82.35 | $80.10 | $82.33 | $20.23 | 739,792 |
2015-11-13 | $81.50 | $82.82 | $80.47 | $80.87 | $19.87 | 713,296 |
2015-11-12 | $84.32 | $84.48 | $82.01 | $82.15 | $20.19 | 939,516 |
2015-11-11 | $87.23 | $87.23 | $85.43 | $85.52 | $21.02 | 493,980 |
2015-11-10 | $85.80 | $86.98 | $85.26 | $86.95 | $21.37 | 483,956 |
2015-11-09 | $88.41 | $88.66 | $85.78 | $86.53 | $21.26 | 536,892 |
2015-11-06 | $86.85 | $88.76 | $85.78 | $88.66 | $21.79 | 725,296 |
2015-11-05 | $87.22 | $87.66 | $85.66 | $87.31 | $21.46 | 704,932 |
2015-11-04 | $87.63 | $88.27 | $86.40 | $87.22 | $21.43 | 1,470,280 |
2015-11-03 | $86.21 | $88.33 | $85.92 | $87.36 | $21.47 | 1,185,020 |
2015-11-02 | $83.09 | $86.92 | $83.09 | $86.55 | $21.27 | 1,824,860 |
2015-10-30 | $83.38 | $84.00 | $82.71 | $82.97 | $20.39 | 1,380,768 |
2015-10-29 | $85.15 | $85.45 | $83.37 | $83.77 | $20.59 | 654,328 |
2015-10-28 | $81.41 | $85.62 | $81.13 | $85.62 | $21.04 | 1,553,012 |
2015-10-27 | $82.11 | $82.38 | $79.96 | $80.88 | $19.88 | 684,856 |
2015-10-26 | $83.41 | $83.77 | $82.54 | $82.77 | $20.34 | 891,136 |
2015-10-23 | $83.44 | $84.04 | $82.29 | $83.83 | $20.60 | 1,035,280 |
2015-10-22 | $81.86 | $83.14 | $80.86 | $82.20 | $20.20 | 583,088 |
2015-10-21 | $84.00 | $84.00 | $80.75 | $80.83 | $19.86 | 883,656 |
2015-10-20 | $83.51 | $84.50 | $82.73 | $83.38 | $20.49 | 499,140 |
2015-10-19 | $82.56 | $84.27 | $82.22 | $83.58 | $20.54 | 556,312 |
2015-10-16 | $83.82 | $83.82 | $81.89 | $83.32 | $20.48 | 820,720 |
2015-10-15 | $80.19 | $83.51 | $79.42 | $83.51 | $20.52 | 647,592 |
2015-10-14 | $81.41 | $82.25 | $79.47 | $79.75 | $19.60 | 354,748 |
2015-10-13 | $82.85 | $84.49 | $81.23 | $81.30 | $19.98 | 304,408 |
2015-10-12 | $83.90 | $84.01 | $82.93 | $83.58 | $20.54 | 324,896 |
2015-10-09 | $83.82 | $84.33 | $83.34 | $83.81 | $20.60 | 357,660 |
2015-10-08 | $81.81 | $83.83 | $81.39 | $83.53 | $20.53 | 652,488 |
2015-10-07 | $80.03 | $82.00 | $79.50 | $82.00 | $20.15 | 792,624 |
2015-10-06 | $80.25 | $80.87 | $78.30 | $79.28 | $19.48 | 924,384 |
2015-10-05 | $78.02 | $80.56 | $78.02 | $80.33 | $19.74 | 952,984 |
2015-10-02 | $73.01 | $76.65 | $71.91 | $76.61 | $18.83 | 1,215,996 |
2015-10-01 | $74.89 | $75.28 | $72.29 | $74.48 | $18.30 | 823,708 |
2015-09-30 | $73.79 | $75.00 | $73.00 | $74.65 | $18.35 | 894,568 |
2015-09-29 | $73.52 | $74.60 | $71.78 | $72.51 | $17.82 | 1,234,584 |
2015-09-28 | $77.29 | $77.40 | $73.00 | $73.47 | $18.06 | 1,076,488 |
2015-09-25 | $81.22 | $81.28 | $77.27 | $77.90 | $19.14 | 729,444 |
2015-09-24 | $79.24 | $80.25 | $78.13 | $79.98 | $19.66 | 744,520 |
2015-09-23 | $81.04 | $81.60 | $79.78 | $80.30 | $19.73 | 494,736 |
2015-09-22 | $81.82 | $82.12 | $79.77 | $80.76 | $19.84 | 789,104 |
2015-09-21 | $84.72 | $85.84 | $82.75 | $83.33 | $20.47 | 440,956 |
2015-09-18 | $83.77 | $85.16 | $83.16 | $83.58 | $20.53 | 660,544 |
2015-09-17 | $85.42 | $88.15 | $85.12 | $86.05 | $21.14 | 1,086,196 |
2015-09-16 | $84.00 | $85.48 | $83.75 | $85.43 | $20.99 | 412,812 |
2015-09-15 | $82.50 | $84.25 | $82.34 | $84.04 | $20.64 | 697,220 |
2015-09-14 | $83.43 | $83.43 | $81.84 | $82.14 | $20.18 | 396,372 |
2015-09-11 | $81.33 | $82.90 | $80.75 | $82.90 | $20.36 | 945,996 |
2015-09-10 | $80.96 | $83.00 | $80.96 | $82.18 | $20.19 | 607,184 |
2015-09-09 | $84.48 | $84.60 | $81.30 | $81.48 | $20.02 | 780,720 |
2015-09-08 | $82.10 | $83.47 | $81.50 | $83.27 | $20.45 | 764,776 |
2015-09-04 | $79.21 | $80.84 | $78.85 | $79.68 | $19.57 | 931,156 |
2015-09-03 | $81.32 | $82.84 | $80.67 | $80.92 | $19.88 | 748,168 |
ProShares Ultra Russell2000 (UWM) News Headlines
Recent ProShares Ultra Russell2000 (UWM) News
Similar Companies to ProShares Ultra Russell2000 (UWM) 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 | -- | -- | -- |