ProShares Ultra Industrials (UXI) Exchange: NYSE ARCA
Data as of March 29, 2024
$34.38 ($-0.19) -0.56%
ProShares Ultra Industrials - Daily Information
Click for more stock information on ProShares Ultra Industrials.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $34.99 |
Previous Close | $34.38 |
High | $34.99 |
Low | $34.34 |
Adjusted Open | $34.99 |
Previous Adjusted Close | $34.38 |
Adjusted High | $34.99 |
Adjusted Low | $34.34 |
About ProShares Ultra Industrials (UXI)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the industrial sector of the U.S. equity market. Component companies include, among others, building materials, heavy construction, factory equipment, heavy machinery, industrial services, pollution control, containers and packaging, industrial diversified, air freight, marine transportation, railroads, trucking, land-transportation equipment, shipbuilding, transportation services, advanced industrial equipment, electric components and equipment, and aerospace. The Index is published under the Bloomberg ticker symbol “DJUSIN.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the industrials and capital goods industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Industrials (UXI)
Historical Stock Data for ProShares Ultra Industrials (UXI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $34.99 | $34.99 | $34.34 | $34.38 | $34.38 | 5,436 |
2024-03-21 | $34.45 | $34.65 | $34.20 | $34.57 | $34.57 | 8,667 |
2024-03-20 | $33.25 | $33.87 | $33.25 | $33.87 | $33.87 | 3,312 |
2024-03-19 | $32.32 | $33.11 | $32.32 | $33.11 | $33.11 | 5,915 |
2024-03-18 | $32.49 | $32.60 | $32.49 | $32.56 | $32.56 | 1,520 |
2024-03-15 | $31.87 | $32.56 | $31.87 | $32.43 | $32.43 | 5,686 |
2024-03-14 | $32.75 | $32.75 | $32.38 | $32.38 | $32.38 | 723 |
2024-03-13 | $32.46 | $32.83 | $32.46 | $32.71 | $32.71 | 1,011 |
2024-03-12 | $32.34 | $32.62 | $32.05 | $32.62 | $32.62 | 8,274 |
2024-03-11 | $33.17 | $33.17 | $31.98 | $32.28 | $32.28 | 3,228 |
2024-03-08 | $32.95 | $33.17 | $32.61 | $32.63 | $32.63 | 5,979 |
2024-03-07 | $32.34 | $32.87 | $32.34 | $32.86 | $32.86 | 5,145 |
2024-03-06 | $33.30 | $33.30 | $32.19 | $32.30 | $32.30 | 1,679 |
2024-03-05 | $32.26 | $32.33 | $31.68 | $31.97 | $31.97 | 1,622 |
2024-03-04 | $32.40 | $32.65 | $32.40 | $32.51 | $32.51 | 77,061 |
2024-03-01 | $31.89 | $32.23 | $31.89 | $32.23 | $32.23 | 930 |
2024-02-29 | $32.03 | $32.06 | $32.01 | $32.05 | $32.05 | 4,107 |
2024-02-28 | $31.71 | $31.92 | $31.71 | $31.80 | $31.80 | 5,380 |
2024-02-27 | $31.79 | $31.79 | $31.38 | $31.64 | $31.64 | 6,759 |
2024-02-26 | $31.91 | $31.91 | $31.59 | $31.59 | $31.59 | 17,171 |
2024-02-23 | $31.60 | $31.68 | $31.43 | $31.67 | $31.67 | 2,860 |
2024-02-22 | $31.21 | $31.38 | $31.07 | $31.36 | $31.36 | 8,430 |
2024-02-21 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 44 |
2024-02-20 | $30.06 | $30.43 | $30.06 | $30.26 | $30.26 | 5,577 |
2024-02-16 | $30.95 | $30.95 | $30.54 | $30.55 | $30.55 | 3,077 |
2024-02-15 | $31.00 | $31.00 | $30.72 | $30.89 | $30.89 | 962 |
2024-02-14 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 139 |
2024-02-13 | $29.22 | $29.46 | $29.17 | $29.46 | $29.46 | 335 |
2024-02-12 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 274 |
2024-02-09 | $29.85 | $30.01 | $29.80 | $30.01 | $30.01 | 599 |
2024-02-08 | $29.74 | $29.96 | $29.74 | $29.96 | $29.96 | 419 |
2024-02-07 | $30.03 | $30.03 | $29.93 | $29.93 | $29.93 | 1,580 |
2024-02-06 | $29.06 | $29.57 | $29.06 | $29.57 | $29.57 | 100,533 |
2024-02-05 | $28.90 | $29.23 | $28.87 | $29.12 | $29.12 | 2,119 |
2024-02-02 | $28.95 | $29.44 | $28.95 | $29.44 | $29.44 | 1,479 |
2024-02-01 | $28.81 | $28.92 | $28.81 | $28.92 | $28.92 | 535 |
2024-01-31 | $28.57 | $28.57 | $28.06 | $28.06 | $28.06 | 1,307 |
2024-01-30 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 124 |
2024-01-29 | $28.52 | $28.67 | $28.52 | $28.67 | $28.67 | 601 |
2024-01-26 | $28.45 | $28.45 | $28.35 | $28.35 | $28.35 | 537 |
2024-01-25 | $28.23 | $28.41 | $28.21 | $28.41 | $28.41 | 760 |
2024-01-24 | $28.30 | $28.30 | $27.92 | $27.92 | $27.92 | 255 |
2024-01-23 | $28.08 | $28.34 | $28.06 | $28.33 | $28.33 | 1,023 |
2024-01-22 | $28.34 | $28.34 | $28.33 | $28.34 | $28.34 | 1,290 |
2024-01-19 | $27.53 | $27.89 | $27.53 | $27.89 | $27.89 | 505 |
2024-01-18 | $27.28 | $27.57 | $27.23 | $27.57 | $27.57 | 2,337 |
2024-01-17 | $26.81 | $27.04 | $26.63 | $26.89 | $26.89 | 4,984 |
2024-01-16 | $27.16 | $27.20 | $27.06 | $27.20 | $27.20 | 727 |
2024-01-12 | $27.65 | $27.95 | $27.65 | $27.85 | $27.85 | 2,298 |
2024-01-11 | $27.40 | $27.82 | $27.40 | $27.82 | $27.82 | 553 |
2024-01-10 | $27.80 | $27.90 | $27.79 | $27.90 | $27.90 | 784 |
2024-01-09 | $27.54 | $27.69 | $27.54 | $27.68 | $27.68 | 715 |
2024-01-08 | $27.22 | $27.81 | $27.22 | $27.81 | $27.81 | 3,103 |
2024-01-05 | $27.43 | $27.59 | $27.41 | $27.51 | $27.51 | 11,405 |
2024-01-04 | $27.65 | $27.65 | $27.43 | $27.43 | $27.43 | 530 |
2024-01-03 | $27.47 | $27.69 | $27.29 | $27.40 | $27.40 | 80,777 |
2024-01-02 | $28.66 | $28.67 | $28.13 | $28.14 | $28.14 | 51,694 |
2023-12-29 | $28.81 | $28.88 | $28.79 | $28.79 | $28.79 | 2,188 |
2023-12-28 | $28.85 | $29.03 | $28.84 | $28.90 | $28.90 | 803 |
2023-12-27 | $28.85 | $29.01 | $28.81 | $28.85 | $28.85 | 4,364 |
2023-12-26 | $28.32 | $28.75 | $28.32 | $28.75 | $28.75 | 1,396 |
2023-12-22 | $27.98 | $28.55 | $27.98 | $28.39 | $28.39 | 1,886 |
2023-12-21 | $28.18 | $28.18 | $27.83 | $28.15 | $28.15 | 5,346 |
2023-12-20 | $28.13 | $28.54 | $27.64 | $27.64 | $27.64 | 5,247 |
2023-12-19 | $28.50 | $28.67 | $28.42 | $28.52 | $28.46 | 2,333 |
2023-12-18 | $28.15 | $28.39 | $28.15 | $28.20 | $28.14 | 5,535 |
2023-12-15 | $28.12 | $28.24 | $28.04 | $28.18 | $28.11 | 1,966 |
2023-12-14 | $28.00 | $28.37 | $28.00 | $28.24 | $28.17 | 2,010 |
2023-12-13 | $27.51 | $27.54 | $27.44 | $27.54 | $27.48 | 1,054 |
2023-12-12 | $26.94 | $26.95 | $26.89 | $26.95 | $26.89 | 760 |
2023-12-11 | $26.67 | $26.73 | $26.65 | $26.71 | $26.65 | 2,012 |
2023-12-08 | $26.39 | $26.39 | $26.14 | $26.25 | $26.20 | 1,142 |
2023-12-07 | $25.99 | $26.03 | $25.99 | $26.03 | $25.97 | 1,101 |
2023-12-06 | $26.25 | $26.34 | $25.94 | $25.96 | $25.91 | 6,740 |
2023-12-05 | $25.93 | $25.93 | $25.78 | $25.78 | $25.72 | 36,266 |
2023-12-04 | $25.66 | $26.27 | $25.66 | $26.24 | $26.19 | 123,882 |
2023-12-01 | $25.80 | $26.15 | $25.68 | $26.15 | $26.09 | 1,021 |
2023-11-30 | $25.25 | $25.35 | $25.25 | $25.35 | $25.29 | 89,124 |
2023-11-29 | $24.88 | $24.88 | $24.81 | $24.81 | $24.76 | 149 |
2023-11-28 | $24.67 | $24.67 | $24.67 | $24.67 | $24.62 | 63 |
2023-11-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.74 | 8 |
2023-11-24 | $25.03 | $25.05 | $25.03 | $25.05 | $25.00 | 152 |
2023-11-22 | $24.83 | $24.95 | $24.83 | $24.95 | $24.89 | 159 |
2023-11-21 | $24.59 | $24.85 | $24.59 | $24.85 | $24.79 | 246 |
2023-11-20 | $24.87 | $24.90 | $24.67 | $24.89 | $24.83 | 3,679 |
2023-11-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.65 | 110 |
2023-11-16 | $24.44 | $24.45 | $24.29 | $24.42 | $24.37 | 1,584 |
2023-11-15 | $24.73 | $24.73 | $24.48 | $24.48 | $24.42 | 900 |
2023-11-14 | $24.35 | $24.35 | $24.35 | $24.35 | $24.30 | 169 |
2023-11-13 | $23.31 | $23.39 | $23.31 | $23.39 | $23.34 | 244 |
2023-11-10 | $22.80 | $23.38 | $22.80 | $23.38 | $23.38 | 712 |
2023-11-09 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 33 |
2023-11-08 | $22.76 | $22.86 | $22.76 | $22.86 | $22.86 | 1,741 |
2023-11-07 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 208 |
2023-11-06 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 139 |
2023-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 212 |
2023-11-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 209 |
2023-11-01 | $21.33 | $21.73 | $21.32 | $21.73 | $21.73 | 753 |
2023-10-31 | $21.35 | $21.58 | $21.35 | $21.58 | $21.58 | 120 |
2023-10-30 | $21.31 | $21.40 | $21.29 | $21.29 | $21.29 | 4,896 |
2023-10-27 | $20.68 | $20.73 | $20.68 | $20.73 | $20.73 | 177 |
2023-10-26 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 67 |
2023-10-25 | $21.69 | $21.85 | $21.28 | $21.33 | $21.33 | 1,204 |
2023-10-24 | $21.95 | $22.08 | $21.80 | $21.91 | $21.91 | 36,383 |
2023-10-23 | $21.89 | $22.08 | $21.58 | $21.58 | $21.58 | 67,423 |
2023-10-20 | $21.85 | $21.85 | $21.80 | $21.80 | $21.80 | 138 |
2023-10-19 | $22.64 | $22.94 | $22.27 | $22.27 | $22.27 | 3,468 |
2023-10-18 | $22.93 | $22.93 | $22.68 | $22.68 | $22.68 | 397 |
2023-10-17 | $23.92 | $24.05 | $23.82 | $23.82 | $23.82 | 322 |
2023-10-16 | $23.44 | $23.73 | $23.43 | $23.73 | $23.73 | 2,241 |
2023-10-13 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 94 |
2023-10-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 88 |
2023-10-11 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 120 |
2023-10-10 | $24.05 | $24.05 | $23.79 | $23.79 | $23.79 | 561 |
2023-10-09 | $23.45 | $23.51 | $23.45 | $23.51 | $23.51 | 537 |
2023-10-06 | $22.02 | $23.03 | $22.02 | $22.81 | $22.81 | 2,498 |
2023-10-05 | $22.12 | $22.21 | $22.12 | $22.21 | $22.21 | 279 |
2023-10-04 | $22.22 | $22.52 | $22.05 | $22.52 | $22.52 | 632 |
2023-10-03 | $22.36 | $22.36 | $22.25 | $22.30 | $22.30 | 1,447 |
2023-10-02 | $22.83 | $22.83 | $22.48 | $22.67 | $22.67 | 7,006 |
2023-09-29 | $23.44 | $23.44 | $23.09 | $23.09 | $23.09 | 125 |
2023-09-28 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 141 |
2023-09-27 | $23.13 | $23.18 | $23.13 | $23.18 | $23.18 | 725 |
2023-09-26 | $23.02 | $23.10 | $22.82 | $22.85 | $22.85 | 12,057 |
2023-09-25 | $23.25 | $23.58 | $23.25 | $23.55 | $23.55 | 3,964 |
2023-09-22 | $23.54 | $23.54 | $23.37 | $23.37 | $23.37 | 601 |
2023-09-21 | $23.92 | $23.92 | $23.42 | $23.42 | $23.42 | 42,936 |
2023-09-20 | $25.00 | $25.00 | $24.25 | $24.34 | $24.34 | 3,476 |
2023-09-19 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 84 |
2023-09-18 | $24.98 | $25.00 | $24.75 | $24.75 | $24.75 | 492 |
2023-09-15 | $24.84 | $24.84 | $24.52 | $24.62 | $24.62 | 5,108 |
2023-09-14 | $24.55 | $24.94 | $24.55 | $24.69 | $24.69 | 13,137 |
2023-09-13 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 91 |
2023-09-12 | $25.06 | $25.06 | $24.84 | $24.84 | $24.84 | 411 |
2023-09-11 | $24.74 | $25.00 | $24.74 | $25.00 | $25.00 | 665 |
2023-09-08 | $25.12 | $25.24 | $25.02 | $25.02 | $25.02 | 698 |
2023-09-07 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 193 |
2023-09-06 | $25.75 | $25.75 | $25.43 | $25.43 | $25.43 | 52,964 |
2023-09-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 108 |
2023-09-01 | $26.51 | $26.56 | $26.48 | $26.56 | $26.56 | 3,874 |
2023-08-31 | $26.55 | $26.55 | $26.36 | $26.36 | $26.36 | 216 |
2023-08-30 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 163 |
2023-08-29 | $26.05 | $26.41 | $26.05 | $26.38 | $26.38 | 3,638 |
2023-08-28 | $26.04 | $26.14 | $25.86 | $25.92 | $25.92 | 3,593 |
2023-08-25 | $24.89 | $25.57 | $24.88 | $25.57 | $25.57 | 8,115 |
2023-08-24 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 71 |
2023-08-23 | $25.56 | $25.73 | $25.56 | $25.72 | $25.72 | 652 |
2023-08-22 | $25.31 | $25.31 | $25.13 | $25.27 | $25.27 | 2,330 |
2023-08-21 | $25.50 | $25.50 | $25.16 | $25.37 | $25.37 | 7,153 |
2023-08-18 | $25.59 | $25.60 | $25.40 | $25.42 | $25.42 | 912 |
2023-08-17 | $26.06 | $26.06 | $25.41 | $25.41 | $25.41 | 11,845 |
2023-08-16 | $25.79 | $26.23 | $25.79 | $25.83 | $25.83 | 9,625 |
2023-08-15 | $26.70 | $26.70 | $26.19 | $26.19 | $26.19 | 2,768 |
2023-08-14 | $26.89 | $26.89 | $26.76 | $26.76 | $26.76 | 1,009 |
2023-08-11 | $26.80 | $26.80 | $26.75 | $26.75 | $26.75 | 472 |
2023-08-10 | $26.80 | $26.80 | $26.71 | $26.71 | $26.71 | 5,239 |
2023-08-09 | $26.74 | $27.09 | $26.74 | $26.85 | $26.85 | 779 |
2023-08-08 | $26.69 | $26.87 | $26.40 | $26.78 | $26.78 | 4,907 |
2023-08-07 | $27.00 | $27.14 | $27.00 | $27.14 | $27.14 | 1,002 |
2023-08-04 | $26.76 | $26.76 | $26.46 | $26.46 | $26.46 | 316 |
2023-08-03 | $26.83 | $26.88 | $26.83 | $26.88 | $26.88 | 334 |
2023-08-02 | $27.28 | $27.53 | $27.20 | $27.20 | $27.20 | 52,597 |
2023-08-01 | $27.75 | $27.79 | $27.74 | $27.79 | $27.79 | 698 |
2023-07-31 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 283 |
2023-07-28 | $27.65 | $27.65 | $27.52 | $27.52 | $27.52 | 347 |
2023-07-27 | $27.22 | $27.22 | $27.05 | $27.09 | $27.09 | 574 |
2023-07-26 | $27.40 | $27.56 | $27.40 | $27.54 | $27.54 | 513 |
2023-07-25 | $26.96 | $27.27 | $26.95 | $27.27 | $27.27 | 1,660 |
2023-07-24 | $27.34 | $27.44 | $27.24 | $27.43 | $27.43 | 10,090 |
2023-07-21 | $27.46 | $27.46 | $27.13 | $27.13 | $27.13 | 3,648 |
2023-07-20 | $27.50 | $27.69 | $27.27 | $27.55 | $27.55 | 8,338 |
2023-07-19 | $26.78 | $27.50 | $26.78 | $27.29 | $27.29 | 8,910 |
2023-07-18 | $25.65 | $27.42 | $25.65 | $27.24 | $27.24 | 18,390 |
2023-07-17 | $26.95 | $27.18 | $26.93 | $26.97 | $26.97 | 6,446 |
2023-07-14 | $26.73 | $26.76 | $26.73 | $26.76 | $26.76 | 288 |
2023-07-13 | $26.92 | $27.15 | $26.92 | $26.98 | $26.98 | 1,922 |
2023-07-12 | $28.11 | $28.11 | $26.90 | $26.90 | $26.90 | 2,482 |
2023-07-11 | $26.82 | $27.01 | $26.82 | $27.01 | $27.01 | 862 |
2023-07-10 | $26.31 | $26.33 | $26.30 | $26.33 | $26.33 | 586 |
2023-07-07 | $25.81 | $25.86 | $25.66 | $25.66 | $25.66 | 491 |
2023-07-06 | $25.33 | $25.56 | $25.20 | $25.56 | $25.56 | 1,987 |
2023-07-05 | $26.02 | $26.03 | $25.91 | $25.93 | $25.93 | 2,321 |
2023-07-03 | $26.04 | $26.32 | $25.81 | $26.32 | $26.32 | 13,309 |
2023-06-30 | $26.16 | $26.36 | $26.11 | $26.30 | $26.30 | 6,757 |
2023-06-29 | $25.40 | $25.80 | $25.40 | $25.80 | $25.80 | 7,029 |
2023-06-28 | $25.31 | $25.31 | $25.16 | $25.30 | $25.30 | 1,423 |
2023-06-27 | $24.99 | $25.38 | $24.99 | $25.34 | $25.34 | 1,242 |
2023-06-26 | $24.36 | $24.80 | $24.36 | $24.74 | $24.74 | 880 |
2023-06-23 | $24.21 | $24.38 | $24.21 | $24.38 | $24.38 | 1,017 |
2023-06-22 | $24.80 | $24.80 | $24.72 | $24.72 | $24.72 | 944 |
2023-06-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 166 |
2023-06-20 | $24.76 | $25.21 | $24.70 | $24.87 | $24.87 | 6,664 |
2023-06-16 | $25.54 | $25.57 | $25.20 | $25.23 | $25.23 | 8,783 |
2023-06-15 | $25.21 | $25.40 | $25.21 | $25.28 | $25.28 | 720 |
2023-06-14 | $24.99 | $24.99 | $24.54 | $24.54 | $24.54 | 963 |
2023-06-13 | $24.40 | $24.68 | $24.40 | $24.68 | $24.68 | 1,563 |
2023-06-12 | $23.89 | $24.26 | $23.89 | $24.14 | $24.14 | 3,164 |
2023-06-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 38 |
2023-06-08 | $23.80 | $23.99 | $23.80 | $23.96 | $23.96 | 2,922 |
2023-06-07 | $23.45 | $23.84 | $23.28 | $23.84 | $23.84 | 6,372 |
2023-06-06 | $23.10 | $23.18 | $23.10 | $23.18 | $23.18 | 439 |
2023-06-05 | $23.44 | $23.82 | $22.89 | $22.89 | $22.89 | 400 |
2023-06-02 | $22.92 | $23.25 | $22.92 | $23.25 | $23.25 | 1,320 |
2023-06-01 | $21.86 | $21.93 | $21.86 | $21.89 | $21.89 | 847 |
2023-05-31 | $21.40 | $21.48 | $21.36 | $21.39 | $21.39 | 1,354 |
2023-05-30 | $21.92 | $21.98 | $21.84 | $21.98 | $21.98 | 2,743 |
2023-05-26 | $21.91 | $22.11 | $21.91 | $22.11 | $22.11 | 506 |
2023-05-25 | $21.45 | $21.74 | $21.45 | $21.74 | $21.74 | 428 |
2023-05-24 | $21.87 | $21.87 | $21.57 | $21.63 | $21.63 | 15,867 |
2023-05-23 | $22.60 | $22.60 | $22.22 | $22.22 | $22.22 | 1,145 |
2023-05-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 4 |
2023-05-19 | $23.02 | $23.09 | $22.80 | $22.80 | $22.80 | 613 |
2023-05-18 | $22.53 | $22.91 | $22.38 | $22.91 | $22.91 | 410 |
2023-05-17 | $22.17 | $22.58 | $22.17 | $22.58 | $22.58 | 142 |
2023-05-16 | $21.99 | $22.08 | $21.85 | $21.85 | $21.85 | 315 |
2023-05-15 | $22.38 | $22.43 | $22.26 | $22.43 | $22.43 | 1,123 |
2023-05-12 | $22.44 | $22.44 | $21.97 | $22.21 | $22.21 | 9,211 |
2023-05-11 | $22.00 | $22.20 | $22.00 | $22.20 | $22.20 | 449 |
2023-05-10 | $22.73 | $22.73 | $22.42 | $22.48 | $22.48 | 1,065 |
2023-05-09 | $22.55 | $22.64 | $22.55 | $22.64 | $22.64 | 6,483 |
2023-05-08 | $22.56 | $22.56 | $22.55 | $22.55 | $22.55 | 224 |
2023-05-05 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 83 |
2023-05-04 | $22.14 | $22.14 | $22.07 | $22.07 | $22.07 | 230 |
2023-05-03 | $22.99 | $23.02 | $22.57 | $22.57 | $22.57 | 209 |
2023-05-02 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 47 |
2023-05-01 | $22.98 | $23.37 | $22.98 | $23.25 | $23.25 | 602 |
2023-04-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 125 |
2023-04-27 | $22.03 | $22.56 | $22.03 | $22.56 | $22.56 | 7,865 |
2023-04-26 | $22.30 | $22.30 | $21.75 | $21.75 | $21.75 | 693 |
2023-04-25 | $23.43 | $23.43 | $22.48 | $22.63 | $22.63 | 3,516 |
2023-04-24 | $23.49 | $23.49 | $23.40 | $23.43 | $23.43 | 1,061 |
2023-04-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1,493 |
2023-04-20 | $23.51 | $23.51 | $23.36 | $23.36 | $23.36 | 728 |
2023-04-19 | $23.42 | $23.53 | $23.35 | $23.53 | $23.53 | 2,471 |
2023-04-18 | $23.58 | $23.59 | $23.55 | $23.59 | $23.59 | 3,685 |
2023-04-17 | $23.33 | $23.34 | $23.17 | $23.34 | $23.34 | 1,228 |
2023-04-14 | $22.66 | $23.13 | $22.66 | $23.00 | $23.00 | 3,559 |
2023-04-13 | $22.71 | $23.07 | $22.54 | $23.06 | $23.06 | 3,991 |
2023-04-12 | $23.01 | $23.11 | $22.87 | $22.87 | $22.87 | 1,386 |
2023-04-11 | $22.75 | $22.93 | $22.73 | $22.73 | $22.73 | 3,763 |
2023-04-10 | $22.44 | $22.44 | $22.29 | $22.40 | $22.40 | 3,094 |
2023-04-06 | $21.86 | $22.16 | $21.85 | $21.85 | $21.85 | 8,168 |
2023-04-05 | $22.27 | $22.27 | $22.11 | $22.11 | $22.11 | 720 |
2023-04-04 | $23.25 | $23.25 | $22.68 | $22.70 | $22.70 | 5,275 |
2023-04-03 | $23.34 | $24.00 | $23.34 | $24.00 | $24.00 | 16,016 |
2023-03-31 | $23.50 | $23.70 | $23.49 | $23.70 | $23.70 | 2,247 |
2023-03-30 | $23.34 | $23.34 | $23.11 | $23.11 | $23.11 | 291 |
2023-03-29 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 193 |
2023-03-28 | $22.33 | $22.36 | $22.33 | $22.36 | $22.36 | 907 |
2023-03-27 | $22.12 | $22.14 | $22.12 | $22.14 | $22.14 | 707 |
2023-03-24 | $20.31 | $21.81 | $20.31 | $21.81 | $21.81 | 1,955 |
2023-03-23 | $21.96 | $22.23 | $21.57 | $21.57 | $21.57 | 916 |
2023-03-22 | $22.52 | $22.52 | $21.82 | $21.82 | $21.82 | 364 |
2023-03-21 | $22.51 | $22.63 | $22.51 | $22.63 | $22.63 | 636 |
2023-03-20 | $22.00 | $22.12 | $22.00 | $22.12 | $22.12 | 2,237 |
2023-03-17 | $21.88 | $21.88 | $21.45 | $21.53 | $21.53 | 1,053 |
2023-03-16 | $21.52 | $22.31 | $21.52 | $22.31 | $22.31 | 1,484 |
2023-03-15 | $21.60 | $21.66 | $21.60 | $21.66 | $21.66 | 609 |
2023-03-14 | $22.59 | $22.76 | $22.59 | $22.76 | $22.76 | 646 |
2023-03-13 | $22.34 | $22.34 | $22.16 | $22.18 | $22.18 | 1,917 |
2023-03-10 | $23.51 | $23.51 | $22.50 | $22.60 | $22.60 | 2,755 |
2023-03-09 | $24.46 | $24.48 | $23.72 | $23.72 | $23.72 | 4,131 |
2023-03-08 | $24.35 | $24.45 | $24.26 | $24.43 | $24.43 | 1,898 |
2023-03-07 | $24.98 | $24.98 | $24.34 | $24.35 | $24.35 | 1,830 |
2023-03-06 | $25.45 | $25.45 | $25.05 | $25.05 | $25.05 | 4,406 |
2023-03-03 | $24.66 | $25.23 | $24.66 | $25.23 | $25.23 | 805 |
2023-03-02 | $24.11 | $24.64 | $24.11 | $24.64 | $24.64 | 4,496 |
2023-03-01 | $24.20 | $24.24 | $24.13 | $24.13 | $24.13 | 1,386 |
2023-02-28 | $24.15 | $24.19 | $24.04 | $24.07 | $24.07 | 3,253 |
2023-02-27 | $24.49 | $24.49 | $24.09 | $24.09 | $24.09 | 2,894 |
2023-02-24 | $23.52 | $23.81 | $23.42 | $23.81 | $23.81 | 2,199 |
2023-02-23 | $24.48 | $24.48 | $24.16 | $24.17 | $24.17 | 1,495 |
2023-02-22 | $23.80 | $24.08 | $23.80 | $24.08 | $24.08 | 2,451 |
2023-02-21 | $24.37 | $24.56 | $23.98 | $24.02 | $24.02 | 4,024 |
2023-02-17 | $25.14 | $25.21 | $24.64 | $25.21 | $25.21 | 909 |
2023-02-16 | $25.52 | $25.53 | $25.15 | $25.15 | $25.15 | 892 |
2023-02-15 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 68 |
2023-02-14 | $25.48 | $25.48 | $25.26 | $25.28 | $25.28 | 884 |
2023-02-13 | $25.27 | $25.33 | $25.23 | $25.33 | $25.33 | 2,551 |
2023-02-10 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 43 |
2023-02-09 | $25.45 | $25.45 | $24.71 | $24.71 | $24.71 | 1,177 |
2023-02-08 | $25.53 | $25.53 | $25.12 | $25.12 | $25.12 | 3,521 |
2023-02-07 | $25.04 | $25.59 | $24.92 | $25.59 | $25.59 | 2,297 |
2023-02-06 | $25.37 | $25.37 | $25.25 | $25.27 | $25.27 | 9,555 |
2023-02-03 | $25.74 | $26.08 | $25.57 | $25.62 | $25.62 | 8,062 |
2023-02-02 | $25.75 | $26.06 | $25.75 | $26.01 | $26.01 | 257,103 |
2023-02-01 | $24.89 | $25.50 | $24.73 | $25.50 | $25.50 | 1,712 |
2023-01-31 | $24.25 | $24.85 | $24.25 | $24.85 | $24.85 | 338 |
2023-01-30 | $24.57 | $24.57 | $24.00 | $24.00 | $24.00 | 568 |
2023-01-27 | $24.40 | $24.71 | $24.40 | $24.43 | $24.43 | 778 |
2023-01-26 | $23.82 | $24.21 | $23.80 | $24.21 | $24.21 | 1,579 |
2023-01-25 | $23.49 | $24.02 | $23.49 | $24.02 | $24.02 | 817 |
2023-01-24 | $24.30 | $24.37 | $24.18 | $24.22 | $24.22 | 8,065 |
2023-01-23 | $24.20 | $24.28 | $24.17 | $24.27 | $24.27 | 1,135 |
2023-01-20 | $22.85 | $23.71 | $22.85 | $23.71 | $23.71 | 370 |
2023-01-19 | $22.96 | $23.10 | $22.89 | $22.89 | $22.89 | 717 |
2023-01-18 | $24.90 | $24.90 | $23.81 | $23.81 | $23.81 | 1,172 |
2023-01-17 | $24.69 | $25.00 | $24.59 | $24.85 | $24.85 | 9,887 |
2023-01-13 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 76 |
2023-01-12 | $24.55 | $24.93 | $24.55 | $24.76 | $24.76 | 3,029 |
2023-01-11 | $24.38 | $24.54 | $24.27 | $24.54 | $24.54 | 3,261 |
2023-01-10 | $23.79 | $24.00 | $23.70 | $24.00 | $24.00 | 2,554 |
2023-01-09 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 398 |
2023-01-06 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 398 |
2023-01-05 | $22.93 | $22.93 | $22.62 | $22.62 | $22.62 | 576 |
2023-01-04 | $23.36 | $23.42 | $23.21 | $23.21 | $23.21 | 6,593 |
2023-01-03 | $22.79 | $22.85 | $22.79 | $22.85 | $22.85 | 927 |
2022-12-30 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 119 |
2022-12-29 | $22.83 | $23.05 | $22.83 | $22.94 | $22.94 | 7,882 |
2022-12-28 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 162 |
2022-12-27 | $22.74 | $22.78 | $22.74 | $22.78 | $22.78 | 188 |
2022-12-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 89 |
2022-12-22 | $22.06 | $22.36 | $22.06 | $22.36 | $22.36 | 1,329 |
2022-12-21 | $22.47 | $22.98 | $22.47 | $22.98 | $22.93 | 1,379 |
2022-12-20 | $22.40 | $22.40 | $22.24 | $22.24 | $22.19 | 3,045 |
2022-12-19 | $22.26 | $22.58 | $22.00 | $22.00 | $21.95 | 9,986 |
2022-12-16 | $22.60 | $22.63 | $22.35 | $22.63 | $22.58 | 2,876 |
2022-12-15 | $23.05 | $23.05 | $22.95 | $22.98 | $22.93 | 1,336 |
2022-12-14 | $24.50 | $24.98 | $24.35 | $24.38 | $24.33 | 1,400 |
2022-12-13 | $25.30 | $25.30 | $24.44 | $24.56 | $24.51 | 374 |
2022-12-12 | $24.70 | $24.70 | $23.69 | $24.20 | $24.15 | 906 |
2022-12-09 | $23.94 | $23.94 | $23.48 | $23.48 | $23.44 | 1,877 |
2022-12-08 | $23.98 | $23.98 | $23.83 | $23.85 | $23.80 | 651 |
2022-12-07 | $23.69 | $23.69 | $23.54 | $23.56 | $23.51 | 1,177 |
2022-12-06 | $23.72 | $23.73 | $23.27 | $23.52 | $23.47 | 2,613 |
2022-12-05 | $24.40 | $24.40 | $24.24 | $24.24 | $24.19 | 2,938 |
2022-12-02 | $25.12 | $25.12 | $25.12 | $25.12 | $25.07 | 126 |
2022-12-01 | $25.23 | $25.23 | $24.97 | $25.01 | $24.95 | 29,379 |
2022-11-30 | $24.46 | $24.86 | $24.45 | $24.86 | $24.80 | 1,864 |
2022-11-29 | $23.97 | $23.97 | $23.69 | $23.83 | $23.78 | 3,342 |
2022-11-28 | $24.16 | $24.16 | $23.66 | $23.77 | $23.77 | 92,783 |
2022-11-25 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 228 |
2022-11-23 | $24.34 | $24.63 | $24.34 | $24.58 | $24.58 | 969 |
2022-11-22 | $24.17 | $24.42 | $24.17 | $24.42 | $24.42 | 8,674 |
2022-11-21 | $23.82 | $23.84 | $23.70 | $23.84 | $23.84 | 1,336 |
2022-11-18 | $23.81 | $23.86 | $23.74 | $23.74 | $23.74 | 693 |
2022-11-17 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 100 |
2022-11-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 51 |
2022-11-15 | $24.42 | $24.46 | $24.12 | $24.12 | $24.12 | 676 |
2022-11-14 | $24.23 | $24.24 | $23.77 | $23.77 | $23.77 | 1,113 |
2022-11-11 | $24.06 | $24.15 | $23.73 | $24.15 | $24.15 | 945 |
2022-11-10 | $23.40 | $23.96 | $23.40 | $23.96 | $23.96 | 1,416 |
2022-11-09 | $22.30 | $22.30 | $21.63 | $21.72 | $21.72 | 955 |
2022-11-08 | $22.50 | $22.70 | $22.43 | $22.50 | $22.50 | 1,003 |
2022-11-07 | $21.52 | $22.07 | $21.52 | $22.07 | $22.07 | 227 |
2022-11-04 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 312 |
2022-11-03 | $20.24 | $21.24 | $20.24 | $20.89 | $20.89 | 2,122 |
2022-11-02 | $20.38 | $22.43 | $20.38 | $21.07 | $21.07 | 68,167 |
2022-11-01 | $22.32 | $22.51 | $21.82 | $22.16 | $22.16 | 2,921 |
2022-10-31 | $22.41 | $22.41 | $22.16 | $22.16 | $22.16 | 5,269 |
2022-10-28 | $22.02 | $22.45 | $21.95 | $22.39 | $22.39 | 3,546 |
2022-10-27 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 573 |
2022-10-26 | $21.65 | $21.65 | $21.16 | $21.16 | $21.16 | 66,562 |
2022-10-25 | $20.73 | $21.06 | $20.73 | $21.06 | $21.06 | 473 |
2022-10-24 | $20.25 | $20.37 | $20.25 | $20.37 | $20.37 | 240 |
2022-10-21 | $19.42 | $19.92 | $19.42 | $19.92 | $19.92 | 453 |
2022-10-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 21 |
2022-10-19 | $19.77 | $19.77 | $19.54 | $19.57 | $19.57 | 562 |
2022-10-18 | $19.72 | $20.01 | $19.72 | $19.95 | $19.95 | 1,415 |
2022-10-17 | $19.12 | $19.24 | $19.12 | $19.24 | $19.24 | 274 |
2022-10-14 | $19.21 | $19.21 | $18.25 | $18.25 | $18.25 | 380 |
2022-10-13 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 164 |
2022-10-12 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 102 |
2022-10-11 | $18.83 | $18.83 | $18.67 | $18.72 | $18.72 | 540 |
2022-10-10 | $18.89 | $18.93 | $18.67 | $18.93 | $18.93 | 7,220 |
2022-10-07 | $19.06 | $19.07 | $18.76 | $18.88 | $18.88 | 1,299 |
2022-10-06 | $19.90 | $20.18 | $19.86 | $19.86 | $19.86 | 537 |
2022-10-05 | $20.38 | $20.38 | $20.18 | $20.18 | $20.18 | 939 |
2022-10-04 | $20.00 | $20.39 | $20.00 | $20.38 | $20.38 | 4,588 |
2022-10-03 | $18.32 | $19.05 | $18.32 | $19.05 | $19.05 | 423 |
2022-09-30 | $18.25 | $18.34 | $18.04 | $18.04 | $18.04 | 763 |
2022-09-29 | $18.50 | $18.50 | $18.27 | $18.41 | $18.41 | 1,009 |
2022-09-28 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 328 |
2022-09-27 | $19.41 | $19.41 | $18.05 | $18.25 | $18.25 | 1,877 |
2022-09-26 | $18.87 | $18.87 | $18.45 | $18.45 | $18.45 | 358 |
2022-09-23 | $18.93 | $18.93 | $18.48 | $18.79 | $18.79 | 2,173 |
2022-09-22 | $19.79 | $19.79 | $19.56 | $19.56 | $19.56 | 195 |
2022-09-21 | $20.86 | $21.14 | $20.28 | $20.28 | $20.28 | 4,416 |
2022-09-20 | $20.47 | $20.73 | $20.47 | $20.73 | $20.73 | 143 |
2022-09-19 | $20.96 | $21.31 | $20.96 | $21.31 | $21.31 | 634 |
2022-09-16 | $20.65 | $20.89 | $20.52 | $20.89 | $20.89 | 1,321 |
2022-09-15 | $21.80 | $21.80 | $21.63 | $21.71 | $21.71 | 435 |
2022-09-14 | $21.68 | $22.13 | $21.67 | $22.10 | $22.10 | 1,451 |
2022-09-13 | $22.21 | $22.35 | $22.21 | $22.35 | $22.35 | 333 |
2022-09-12 | $23.55 | $24.43 | $23.55 | $24.12 | $24.12 | 2,811 |
2022-09-09 | $23.81 | $23.83 | $23.61 | $23.83 | $23.83 | 3,085 |
2022-09-08 | $22.61 | $23.15 | $22.61 | $23.15 | $23.15 | 240 |
2022-09-07 | $22.32 | $22.96 | $22.32 | $22.96 | $22.96 | 334 |
2022-09-06 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 29 |
2022-09-02 | $23.10 | $23.10 | $22.08 | $22.08 | $22.08 | 393 |
2022-09-01 | $22.11 | $22.58 | $22.10 | $22.58 | $22.58 | 3,433 |
2022-08-31 | $22.72 | $22.75 | $22.56 | $22.56 | $22.56 | 1,804 |
2022-08-30 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 276 |
2022-08-29 | $23.80 | $23.87 | $23.30 | $23.30 | $23.30 | 7,390 |
2022-08-26 | $24.14 | $24.14 | $23.89 | $23.89 | $23.89 | 657 |
2022-08-25 | $25.45 | $25.62 | $25.23 | $25.60 | $25.60 | 588 |
2022-08-24 | $24.81 | $25.13 | $24.77 | $25.13 | $25.13 | 6,590 |
2022-08-23 | $24.64 | $24.75 | $24.64 | $24.75 | $24.75 | 260 |
2022-08-22 | $24.94 | $24.99 | $24.76 | $24.76 | $24.76 | 4,179 |
2022-08-19 | $25.89 | $25.89 | $25.82 | $25.82 | $25.82 | 748 |
2022-08-18 | $26.33 | $26.76 | $26.33 | $26.53 | $26.53 | 3,545 |
2022-08-17 | $26.22 | $26.32 | $26.22 | $26.32 | $26.32 | 263 |
2022-08-16 | $26.20 | $26.89 | $26.20 | $26.84 | $26.84 | 873 |
2022-08-15 | $26.56 | $26.69 | $26.54 | $26.68 | $26.68 | 3,267 |
2022-08-12 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 251 |
2022-08-11 | $25.99 | $25.99 | $25.67 | $25.67 | $25.67 | 364 |
2022-08-10 | $25.52 | $25.57 | $25.47 | $25.50 | $25.50 | 814 |
2022-08-09 | $24.37 | $24.55 | $24.29 | $24.29 | $24.29 | 2,239 |
2022-08-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 57 |
2022-08-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 24 |
2022-08-04 | $24.21 | $24.66 | $24.21 | $24.54 | $24.54 | 666 |
2022-08-03 | $24.39 | $24.79 | $24.39 | $24.68 | $24.68 | 3,153 |
2022-08-02 | $23.96 | $24.01 | $23.96 | $24.01 | $24.01 | 284 |
2022-08-01 | $24.37 | $24.44 | $24.37 | $24.44 | $24.44 | 166 |
2022-07-29 | $23.98 | $24.40 | $23.94 | $24.38 | $24.38 | 5,250 |
2022-07-28 | $23.26 | $23.53 | $23.26 | $23.53 | $23.53 | 197 |
2022-07-27 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 222 |
2022-07-26 | $21.56 | $21.58 | $21.56 | $21.58 | $21.58 | 617 |
2022-07-25 | $21.96 | $21.96 | $21.90 | $21.92 | $21.92 | 326 |
2022-07-22 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 71 |
2022-07-21 | $21.68 | $22.00 | $21.68 | $22.00 | $22.00 | 733 |
2022-07-20 | $21.47 | $21.53 | $21.47 | $21.53 | $21.53 | 211 |
2022-07-19 | $20.82 | $21.12 | $20.82 | $21.12 | $21.12 | 303 |
2022-07-18 | $19.13 | $20.23 | $19.13 | $19.62 | $19.62 | 2,072 |
2022-07-15 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 227 |
2022-07-14 | $18.69 | $19.26 | $18.69 | $19.26 | $19.26 | 261 |
2022-07-13 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 48 |
2022-07-12 | $20.06 | $20.06 | $19.78 | $19.88 | $19.88 | 288 |
2022-07-11 | $19.95 | $20.01 | $19.95 | $20.00 | $20.00 | 519 |
2022-07-08 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 354 |
2022-07-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 110 |
2022-07-06 | $20.00 | $20.04 | $19.80 | $20.04 | $20.04 | 557 |
2022-07-05 | $19.10 | $19.88 | $19.10 | $19.88 | $19.88 | 254 |
2022-07-01 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 177 |
2022-06-30 | $19.19 | $19.77 | $19.19 | $19.77 | $19.77 | 288 |
2022-06-29 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 204 |
2022-06-28 | $20.94 | $20.94 | $20.17 | $20.17 | $20.17 | 251 |
2022-06-27 | $20.98 | $20.98 | $20.81 | $20.82 | $20.82 | 1,867 |
2022-06-24 | $19.58 | $20.91 | $19.58 | $20.91 | $20.91 | 1,995 |
2022-06-23 | $19.31 | $19.49 | $19.02 | $19.49 | $19.49 | 3,742 |
2022-06-22 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 242 |
2022-06-21 | $19.71 | $19.71 | $19.62 | $19.69 | $19.69 | 1,323 |
2022-06-17 | $18.87 | $19.08 | $18.61 | $19.08 | $19.08 | 1,608 |
2022-06-16 | $19.12 | $19.12 | $18.80 | $18.83 | $18.83 | 1,827 |
2022-06-15 | $20.51 | $20.63 | $20.05 | $20.63 | $20.63 | 1,164 |
2022-06-14 | $20.51 | $20.51 | $20.05 | $20.14 | $20.14 | 1,159 |
2022-06-13 | $20.50 | $20.75 | $20.25 | $20.25 | $20.25 | 1,635 |
2022-06-10 | $22.83 | $22.83 | $21.87 | $21.87 | $21.87 | 506 |
2022-06-09 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 44 |
2022-06-08 | $24.52 | $24.52 | $24.18 | $24.21 | $24.21 | 3,135 |
2022-06-07 | $23.82 | $25.09 | $23.82 | $25.09 | $25.09 | 491 |
2022-06-06 | $24.52 | $24.52 | $24.49 | $24.50 | $24.50 | 361 |
2022-06-03 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 118 |
2022-06-02 | $24.30 | $24.54 | $24.30 | $24.54 | $24.54 | 437 |
2022-06-01 | $23.36 | $23.53 | $23.36 | $23.53 | $23.53 | 537 |
2022-05-31 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 154 |
2022-05-27 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 191 |
2022-05-26 | $23.00 | $23.27 | $23.00 | $23.15 | $23.15 | 705 |
2022-05-25 | $21.92 | $22.24 | $21.92 | $22.19 | $22.19 | 267 |
2022-05-24 | $21.37 | $21.91 | $21.36 | $21.84 | $21.84 | 1,469 |
2022-05-23 | $21.47 | $22.15 | $21.47 | $22.08 | $22.08 | 4,000 |
2022-05-20 | $21.00 | $21.42 | $20.57 | $21.42 | $21.42 | 2,044 |
2022-05-19 | $21.54 | $21.75 | $21.54 | $21.75 | $21.75 | 313 |
2022-05-18 | $22.96 | $22.96 | $21.74 | $21.80 | $21.80 | 779 |
2022-05-17 | $23.39 | $23.62 | $23.10 | $23.62 | $23.62 | 797 |
2022-05-16 | $22.53 | $22.86 | $22.53 | $22.59 | $22.59 | 984 |
2022-05-13 | $22.87 | $22.87 | $22.66 | $22.71 | $22.71 | 589 |
2022-05-12 | $21.94 | $21.94 | $21.22 | $21.89 | $21.89 | 1,799 |
2022-05-11 | $22.75 | $22.75 | $21.82 | $21.83 | $21.83 | 1,431 |
2022-05-10 | $22.44 | $22.68 | $22.22 | $22.47 | $22.47 | 757 |
2022-05-09 | $23.46 | $23.46 | $22.50 | $22.70 | $22.70 | 3,580 |
2022-05-06 | $23.37 | $23.97 | $23.37 | $23.92 | $23.92 | 586 |
2022-05-05 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 140 |
2022-05-04 | $24.81 | $26.22 | $24.81 | $26.14 | $26.14 | 1,865 |
2022-05-03 | $24.03 | $24.74 | $24.03 | $24.74 | $24.74 | 838 |
2022-05-02 | $23.05 | $24.33 | $23.05 | $24.33 | $24.33 | 3,189 |
2022-04-29 | $25.28 | $25.28 | $24.18 | $24.18 | $24.18 | 731 |
2022-04-28 | $25.11 | $25.67 | $25.11 | $25.67 | $25.67 | 421 |
2022-04-27 | $25.18 | $25.18 | $24.52 | $24.82 | $24.82 | 1,006 |
2022-04-26 | $25.40 | $25.40 | $24.64 | $24.64 | $24.64 | 5,981 |
2022-04-25 | $25.07 | $25.75 | $24.71 | $25.75 | $25.75 | 1,927 |
2022-04-22 | $26.76 | $26.76 | $25.64 | $25.64 | $25.64 | 973 |
2022-04-21 | $27.78 | $27.85 | $26.98 | $26.98 | $26.98 | 1,205 |
2022-04-20 | $28.19 | $28.19 | $27.75 | $27.75 | $27.75 | 3,091 |
2022-04-19 | $27.07 | $27.53 | $27.07 | $27.53 | $27.53 | 558 |
2022-04-18 | $26.51 | $26.51 | $26.39 | $26.41 | $26.41 | 621 |
2022-04-14 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 156 |
2022-04-13 | $26.96 | $27.08 | $26.96 | $27.08 | $27.08 | 289 |
2022-04-12 | $27.26 | $27.30 | $26.55 | $26.64 | $26.64 | 2,017 |
2022-04-11 | $27.19 | $27.19 | $26.79 | $26.82 | $26.82 | 2,455 |
2022-04-08 | $27.18 | $27.44 | $27.07 | $27.11 | $27.11 | 7,551 |
2022-04-07 | $27.21 | $27.65 | $27.21 | $27.55 | $27.55 | 263 |
2022-04-06 | $27.28 | $27.48 | $27.17 | $27.47 | $27.47 | 7,073 |
2022-04-05 | $28.40 | $28.40 | $28.02 | $28.02 | $28.02 | 1,507 |
2022-04-04 | $28.47 | $28.84 | $28.46 | $28.84 | $28.84 | 4,418 |
2022-04-01 | $28.63 | $28.70 | $28.36 | $28.70 | $28.70 | 1,435 |
2022-03-31 | $29.64 | $29.64 | $28.97 | $28.97 | $28.97 | 1,036 |
2022-03-30 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 123 |
2022-03-29 | $29.69 | $30.05 | $29.69 | $30.05 | $30.05 | 6,572 |
2022-03-28 | $29.19 | $29.19 | $29.10 | $29.10 | $29.10 | 657 |
2022-03-25 | $28.88 | $29.01 | $28.88 | $29.01 | $29.01 | 240 |
2022-03-24 | $28.67 | $28.78 | $28.47 | $28.78 | $28.78 | 2,009 |
2022-03-23 | $29.12 | $29.12 | $28.36 | $28.36 | $28.36 | 2,683 |
2022-03-22 | $29.40 | $29.40 | $29.03 | $29.07 | $29.06 | 2,594 |
2022-03-21 | $28.53 | $28.63 | $28.53 | $28.63 | $28.62 | 190 |
2022-03-18 | $28.38 | $28.80 | $28.38 | $28.80 | $28.79 | 217 |
2022-03-17 | $27.68 | $28.22 | $27.68 | $28.22 | $28.21 | 2,540 |
2022-03-16 | $27.31 | $27.48 | $27.07 | $27.48 | $27.47 | 4,505 |
2022-03-15 | $25.54 | $26.49 | $25.54 | $26.47 | $26.46 | 4,429 |
2022-03-14 | $25.52 | $25.62 | $25.52 | $25.62 | $25.62 | 1,698 |
2022-03-11 | $26.07 | $26.07 | $25.73 | $25.73 | $25.72 | 351 |
2022-03-10 | $25.65 | $26.03 | $25.65 | $26.03 | $26.02 | 77,012 |
2022-03-09 | $26.15 | $26.40 | $26.15 | $26.24 | $26.24 | 4,801 |
2022-03-08 | $25.26 | $25.98 | $25.13 | $25.13 | $25.12 | 2,823 |
2022-03-07 | $25.67 | $25.67 | $25.38 | $25.38 | $25.38 | 1,246 |
2022-03-04 | $26.60 | $26.81 | $26.60 | $26.81 | $26.81 | 406 |
2022-03-03 | $27.25 | $27.25 | $27.15 | $27.15 | $27.14 | 417 |
2022-03-02 | $26.91 | $27.59 | $26.91 | $27.39 | $27.38 | 1,198 |
2022-03-01 | $26.40 | $26.74 | $26.23 | $26.23 | $26.22 | 1,861 |
2022-02-28 | $27.14 | $27.29 | $26.66 | $27.23 | $27.22 | 944 |
2022-02-25 | $26.37 | $26.99 | $26.37 | $26.99 | $26.98 | 483 |
2022-02-24 | $23.00 | $25.62 | $23.00 | $25.59 | $25.58 | 9,097 |
2022-02-23 | $26.00 | $26.00 | $24.81 | $24.81 | $24.81 | 5,551 |
2022-02-22 | $26.19 | $26.20 | $25.73 | $25.80 | $25.80 | 1,898 |
2022-02-18 | $26.80 | $26.80 | $26.37 | $26.37 | $26.37 | 4,303 |
2022-02-17 | $27.30 | $27.34 | $26.84 | $26.84 | $26.83 | 1,528 |
2022-02-16 | $27.54 | $28.01 | $27.54 | $27.98 | $27.98 | 908 |
2022-02-15 | $27.01 | $27.92 | $27.01 | $27.80 | $27.79 | 1,793 |
2022-02-14 | $27.13 | $27.17 | $26.99 | $27.17 | $27.16 | 2,335 |
2022-02-11 | $27.29 | $27.37 | $27.29 | $27.37 | $27.36 | 189 |
2022-02-10 | $29.17 | $29.20 | $28.24 | $28.24 | $28.24 | 717 |
2022-02-09 | $28.67 | $29.36 | $28.67 | $29.36 | $29.35 | 1,213 |
2022-02-08 | $27.90 | $28.46 | $27.90 | $28.43 | $28.43 | 2,216 |
2022-02-07 | $28.14 | $28.29 | $27.80 | $27.86 | $27.86 | 2,481 |
2022-02-04 | $27.90 | $28.18 | $27.90 | $28.17 | $28.16 | 509 |
2022-02-03 | $28.97 | $28.97 | $28.47 | $28.47 | $28.46 | 881 |
2022-02-02 | $30.20 | $30.20 | $29.47 | $29.75 | $29.74 | 3,571 |
2022-02-01 | $29.37 | $30.13 | $29.37 | $30.13 | $30.12 | 1,164 |
2022-01-31 | $28.57 | $29.36 | $28.56 | $29.36 | $29.35 | 1,559 |
2022-01-28 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 108 |
2022-01-27 | $28.77 | $28.77 | $27.42 | $27.57 | $27.57 | 2,757 |
2022-01-26 | $29.08 | $29.25 | $27.81 | $27.97 | $27.96 | 4,298 |
2022-01-25 | $28.17 | $28.79 | $27.69 | $28.62 | $28.61 | 2,017 |
2022-01-24 | $28.05 | $29.41 | $27.08 | $29.41 | $29.40 | 5,432 |
2022-01-21 | $29.61 | $30.20 | $29.15 | $29.15 | $29.15 | 13,854 |
2022-01-20 | $31.25 | $31.51 | $29.97 | $29.97 | $29.97 | 2,247 |
2022-01-19 | $31.07 | $31.07 | $30.76 | $30.76 | $30.75 | 520 |
2022-01-18 | $30.77 | $31.28 | $30.77 | $31.28 | $31.27 | 1,352 |
2022-01-14 | $31.97 | $32.21 | $31.60 | $32.21 | $32.20 | 2,495 |
2022-01-13 | $33.41 | $33.41 | $32.58 | $32.58 | $32.57 | 2,704 |
2022-01-12 | $33.03 | $33.11 | $32.92 | $33.07 | $33.06 | 2,383 |
2022-01-11 | $31.96 | $32.89 | $31.93 | $32.89 | $32.88 | 1,785 |
2022-01-10 | $31.84 | $32.33 | $31.81 | $32.33 | $32.33 | 1,240 |
2022-01-07 | $33.53 | $33.53 | $33.10 | $33.10 | $33.09 | 1,085 |
2022-01-06 | $33.82 | $33.82 | $33.42 | $33.42 | $33.41 | 5,035 |
2022-01-05 | $34.53 | $34.53 | $33.43 | $33.43 | $33.42 | 1,083 |
2022-01-04 | $34.15 | $34.31 | $34.09 | $34.31 | $34.30 | 1,715 |
2022-01-03 | $33.74 | $33.74 | $33.13 | $33.43 | $33.42 | 3,155 |
2021-12-31 | $33.88 | $33.88 | $33.85 | $33.85 | $33.84 | 244 |
2021-12-30 | $33.90 | $34.19 | $33.70 | $33.70 | $33.69 | 2,821 |
2021-12-29 | $33.90 | $33.91 | $33.80 | $33.91 | $33.90 | 1,347 |
2021-12-28 | $33.77 | $33.82 | $33.69 | $33.69 | $33.68 | 1,072 |
2021-12-27 | $33.11 | $33.51 | $33.11 | $33.51 | $33.50 | 5,705 |
2021-12-23 | $32.68 | $32.92 | $32.68 | $32.90 | $32.90 | 1,093 |
2021-12-22 | $32.05 | $32.15 | $31.92 | $32.15 | $32.14 | 1,579 |
2021-12-21 | $31.15 | $31.72 | $31.15 | $31.72 | $31.71 | 8,974 |
2021-12-20 | $30.22 | $30.39 | $29.79 | $30.39 | $30.38 | 10,288 |
2021-12-17 | $32.33 | $32.50 | $31.60 | $31.60 | $31.60 | 1,619 |
2021-12-16 | $32.79 | $32.97 | $32.57 | $32.57 | $32.56 | 1,527 |
2021-12-15 | $31.50 | $32.38 | $31.50 | $32.38 | $32.37 | 4,353 |
2021-12-14 | $31.84 | $31.88 | $31.51 | $31.59 | $31.58 | 9,966 |
2021-12-13 | $32.50 | $32.50 | $32.46 | $32.46 | $32.45 | 1,291 |
2021-12-10 | $32.98 | $32.99 | $32.93 | $32.97 | $32.96 | 608 |
2021-12-09 | $32.82 | $32.92 | $32.63 | $32.76 | $32.76 | 31,567 |
2021-12-08 | $33.25 | $33.25 | $33.14 | $33.25 | $33.24 | 754 |
2021-12-07 | $32.90 | $33.16 | $32.90 | $32.90 | $32.89 | 726 |
2021-12-06 | $31.71 | $32.32 | $31.70 | $32.03 | $32.02 | 63,598 |
2021-12-03 | $31.64 | $31.64 | $30.65 | $31.13 | $31.12 | 3,794 |
2021-12-02 | $31.50 | $31.50 | $31.36 | $31.36 | $31.35 | 947 |
2021-12-01 | $31.41 | $31.41 | $29.93 | $29.93 | $29.92 | 944 |
2021-11-30 | $31.93 | $31.93 | $30.65 | $30.65 | $30.64 | 7,022 |
2021-11-29 | $32.76 | $32.76 | $31.92 | $32.31 | $32.30 | 1,847 |
2021-11-26 | $32.48 | $32.48 | $31.73 | $31.94 | $31.93 | 4,326 |
2021-11-24 | $33.16 | $33.60 | $33.16 | $33.51 | $33.50 | 1,791 |
2021-11-23 | $33.62 | $33.62 | $33.16 | $33.54 | $33.53 | 1,360 |
2021-11-22 | $33.94 | $33.95 | $33.57 | $33.57 | $33.56 | 1,561 |
2021-11-19 | $34.02 | $34.02 | $33.66 | $33.66 | $33.66 | 1,364 |
2021-11-18 | $34.13 | $34.18 | $34.06 | $34.06 | $34.05 | 1,709 |
2021-11-17 | $34.16 | $34.37 | $34.16 | $34.37 | $34.36 | 521 |
2021-11-16 | $34.87 | $35.20 | $34.87 | $34.87 | $34.86 | 1,360 |
2021-11-15 | $34.98 | $34.98 | $34.58 | $34.61 | $34.60 | 1,909 |
2021-11-12 | $34.48 | $34.59 | $34.40 | $34.53 | $34.52 | 1,870 |
2021-11-11 | $34.36 | $34.36 | $33.86 | $33.86 | $33.85 | 1,709 |
2021-11-10 | $34.28 | $34.28 | $33.92 | $33.99 | $33.98 | 4,313 |
2021-11-09 | $34.69 | $34.69 | $34.08 | $34.33 | $34.32 | 4,440 |
2021-11-08 | $34.97 | $34.97 | $34.60 | $34.65 | $34.64 | 2,477 |
2021-11-05 | $34.11 | $34.81 | $34.11 | $34.23 | $34.22 | 7,748 |
2021-11-04 | $33.97 | $34.08 | $33.69 | $33.86 | $33.85 | 2,081 |
2021-11-03 | $33.50 | $33.64 | $33.50 | $33.64 | $33.63 | 1,338 |
2021-11-02 | $33.59 | $33.59 | $33.59 | $33.59 | $33.58 | 293 |
2021-11-01 | $33.47 | $33.60 | $33.24 | $33.46 | $33.45 | 5,057 |
2021-10-29 | $33.43 | $33.50 | $33.21 | $33.25 | $33.24 | 10,532 |
2021-10-28 | $32.94 | $33.28 | $32.82 | $33.28 | $33.27 | 7,506 |
2021-10-27 | $33.35 | $33.35 | $32.52 | $32.52 | $32.51 | 658 |
2021-10-26 | $34.06 | $34.06 | $33.64 | $33.64 | $33.63 | 2,391 |
2021-10-25 | $33.93 | $34.00 | $33.93 | $34.00 | $34.00 | 287 |
2021-10-22 | $34.03 | $34.03 | $33.72 | $33.72 | $33.71 | 592 |
2021-10-21 | $33.42 | $33.54 | $33.10 | $33.54 | $33.54 | 3,297 |
2021-10-20 | $33.38 | $33.73 | $33.36 | $33.56 | $33.55 | 2,547 |
2021-10-19 | $33.29 | $33.44 | $33.29 | $33.44 | $33.43 | 2,816 |
2021-10-18 | $32.54 | $33.12 | $32.54 | $33.12 | $33.11 | 1,308 |
2021-10-15 | $32.92 | $33.14 | $32.89 | $32.91 | $32.90 | 1,728 |
2021-10-14 | $31.55 | $32.29 | $31.55 | $32.27 | $32.26 | 4,421 |
2021-10-13 | $30.90 | $31.07 | $30.60 | $31.03 | $31.02 | 1,754 |
2021-10-12 | $30.79 | $30.96 | $30.78 | $30.78 | $30.77 | 5,490 |
2021-10-11 | $31.35 | $31.52 | $30.90 | $30.90 | $30.90 | 1,264 |
2021-10-08 | $31.82 | $31.82 | $31.45 | $31.45 | $31.45 | 87,918 |
2021-10-07 | $31.67 | $32.20 | $31.67 | $31.72 | $31.71 | 27,427 |
2021-10-06 | $30.20 | $31.17 | $30.20 | $31.17 | $31.16 | 1,561 |
2021-10-05 | $30.50 | $31.12 | $30.25 | $30.92 | $30.91 | 99,126 |
2021-10-04 | $30.78 | $30.78 | $29.99 | $30.15 | $30.14 | 7,748 |
2021-10-01 | $30.51 | $30.81 | $30.00 | $30.80 | $30.79 | 1,631 |
2021-09-30 | $31.14 | $31.14 | $30.07 | $30.07 | $30.06 | 3,095 |
2021-09-29 | $31.17 | $31.26 | $30.93 | $30.94 | $30.93 | 15,089 |
2021-09-28 | $31.52 | $31.52 | $30.99 | $30.99 | $30.98 | 5,213 |
2021-09-27 | $32.15 | $32.44 | $32.08 | $32.08 | $32.07 | 1,822 |
2021-09-24 | $32.12 | $32.12 | $32.09 | $32.11 | $32.10 | 2,979 |
2021-09-23 | $32.00 | $32.44 | $32.00 | $32.18 | $32.17 | 9,128 |
2021-09-22 | $30.70 | $31.58 | $30.70 | $31.20 | $31.19 | 39,355 |
2021-09-21 | $30.90 | $31.06 | $30.34 | $30.59 | $30.58 | 938 |
2021-09-20 | $30.38 | $30.96 | $30.15 | $30.95 | $30.94 | 8,195 |
2021-09-17 | $31.75 | $31.77 | $31.67 | $31.72 | $31.71 | 2,177 |
2021-09-16 | $32.61 | $32.65 | $32.48 | $32.48 | $32.47 | 1,140 |
2021-09-15 | $32.79 | $32.82 | $32.79 | $32.82 | $32.82 | 452 |
2021-09-14 | $32.94 | $32.94 | $32.23 | $32.23 | $32.22 | 2,415 |
2021-09-13 | $32.85 | $33.17 | $32.59 | $32.86 | $32.85 | 4,377 |
2021-09-10 | $33.43 | $33.55 | $32.86 | $32.87 | $32.86 | 16,701 |
2021-09-09 | $33.70 | $33.70 | $33.26 | $33.26 | $33.25 | 722 |
2021-09-08 | $33.51 | $33.58 | $33.51 | $33.54 | $33.54 | 585 |
2021-09-07 | $33.72 | $33.88 | $33.63 | $33.63 | $33.62 | 3,870 |
2021-09-03 | $34.64 | $34.64 | $34.55 | $34.55 | $34.54 | 1,172 |
2021-09-02 | $34.57 | $34.78 | $34.53 | $34.73 | $34.72 | 9,798 |
2021-09-01 | $34.24 | $34.42 | $34.24 | $34.30 | $34.29 | 1,124 |
2021-08-31 | $34.75 | $34.75 | $34.42 | $34.50 | $34.49 | 2,316 |
2021-08-30 | $34.61 | $34.75 | $34.61 | $34.74 | $34.73 | 1,706 |
2021-08-27 | $34.24 | $34.62 | $34.24 | $34.52 | $34.51 | 4,259 |
2021-08-26 | $34.08 | $34.18 | $33.95 | $33.95 | $33.94 | 1,630 |
2021-08-25 | $34.20 | $34.34 | $34.09 | $34.34 | $34.33 | 3,998 |
2021-08-24 | $33.96 | $34.08 | $33.96 | $33.99 | $33.98 | 1,287 |
2021-08-23 | $33.44 | $33.81 | $33.44 | $33.73 | $33.72 | 2,872 |
2021-08-20 | $33.10 | $33.25 | $33.10 | $33.25 | $33.25 | 32,656 |
2021-08-19 | $32.44 | $33.05 | $32.44 | $32.88 | $32.87 | 2,988 |
2021-08-18 | $33.44 | $33.88 | $33.21 | $33.21 | $33.20 | 818 |
2021-08-17 | $34.00 | $34.00 | $33.45 | $33.78 | $33.77 | 2,082 |
2021-08-16 | $33.84 | $34.47 | $33.76 | $34.42 | $34.41 | 19,101 |
2021-08-13 | $34.24 | $34.37 | $34.22 | $34.22 | $34.22 | 1,490 |
2021-08-12 | $34.50 | $34.50 | $34.29 | $34.38 | $34.38 | 1,927 |
2021-08-11 | $34.00 | $34.42 | $34.00 | $34.40 | $34.39 | 50,356 |
2021-08-10 | $33.30 | $33.84 | $33.30 | $33.70 | $33.70 | 9,675 |
2021-08-09 | $33.26 | $33.48 | $33.13 | $33.34 | $33.33 | 29,654 |
2021-08-06 | $33.61 | $33.62 | $33.43 | $33.46 | $33.46 | 9,285 |
2021-08-05 | $33.22 | $33.30 | $33.12 | $33.25 | $33.24 | 6,199 |
2021-08-04 | $33.15 | $33.17 | $32.88 | $32.89 | $32.88 | 2,121 |
2021-08-03 | $32.68 | $33.49 | $32.58 | $33.49 | $33.48 | 4,243 |
2021-08-02 | $33.97 | $34.11 | $32.83 | $32.83 | $32.83 | 8,666 |
2021-07-30 | $33.51 | $33.51 | $33.26 | $33.37 | $33.36 | 7,379 |
2021-07-29 | $33.68 | $33.81 | $33.48 | $33.57 | $33.56 | 1,788 |
2021-07-28 | $33.42 | $33.48 | $33.20 | $33.43 | $33.42 | 5,317 |
2021-07-27 | $33.37 | $33.54 | $32.99 | $33.37 | $33.36 | 1,076 |
2021-07-26 | $33.68 | $33.81 | $33.57 | $33.70 | $33.69 | 5,615 |
2021-07-23 | $33.50 | $33.81 | $33.48 | $33.78 | $33.77 | 3,539 |
2021-07-22 | $33.47 | $33.47 | $33.10 | $33.22 | $33.22 | 16,961 |
2021-07-21 | $32.92 | $33.48 | $32.92 | $33.45 | $33.44 | 8,390 |
2021-07-20 | $32.23 | $32.89 | $32.23 | $32.86 | $32.86 | 14,868 |
2021-07-19 | $31.75 | $31.75 | $30.87 | $31.25 | $31.24 | 43,473 |
2021-07-16 | $33.18 | $33.18 | $32.65 | $32.65 | $32.64 | 1,753 |
2021-07-15 | $32.67 | $33.21 | $32.67 | $33.05 | $33.04 | 3,496 |
2021-07-14 | $33.27 | $33.41 | $32.94 | $33.09 | $33.08 | 8,144 |
2021-07-13 | $33.31 | $33.50 | $33.08 | $33.08 | $33.08 | 8,111 |
2021-07-12 | $33.23 | $33.64 | $33.23 | $33.58 | $33.57 | 11,089 |
2021-07-09 | $33.04 | $33.50 | $33.04 | $33.48 | $33.47 | 2,528 |
2021-07-08 | $32.26 | $32.70 | $31.67 | $32.41 | $32.40 | 12,081 |
2021-07-07 | $32.64 | $33.35 | $32.64 | $33.35 | $33.35 | 2,566 |
2021-07-06 | $32.97 | $32.97 | $32.08 | $32.69 | $32.69 | 6,678 |
2021-07-02 | $33.01 | $33.15 | $33.01 | $33.11 | $33.10 | 33,157 |
2021-07-01 | $32.85 | $32.89 | $32.74 | $32.89 | $32.88 | 5,862 |
2021-06-30 | $32.18 | $32.60 | $32.18 | $32.60 | $32.59 | 47,141 |
2021-06-29 | $32.53 | $32.57 | $32.29 | $32.29 | $32.29 | 3,942 |
2021-06-28 | $32.36 | $32.36 | $32.12 | $32.34 | $32.34 | 2,642 |
2021-06-25 | $32.55 | $32.65 | $32.54 | $32.55 | $32.55 | 3,481 |
2021-06-24 | $32.29 | $32.52 | $32.06 | $32.41 | $32.40 | 40,418 |
2021-06-23 | $32.00 | $32.08 | $31.85 | $31.85 | $31.84 | 15,242 |
2021-06-22 | $31.68 | $32.02 | $31.57 | $31.98 | $31.97 | 3,164 |
2021-06-21 | $30.95 | $31.82 | $30.95 | $31.76 | $31.75 | 14,557 |
2021-06-18 | $30.72 | $30.98 | $30.31 | $30.31 | $30.30 | 49,387 |
2021-06-17 | $31.79 | $31.79 | $30.79 | $31.27 | $31.26 | 8,507 |
2021-06-16 | $32.41 | $32.41 | $31.69 | $31.91 | $31.91 | 16,149 |
2021-06-15 | $32.35 | $32.64 | $32.27 | $32.54 | $32.53 | 2,557 |
2021-06-14 | $32.69 | $32.69 | $32.15 | $32.35 | $32.34 | 2,719 |
2021-06-11 | $32.44 | $32.54 | $32.34 | $32.54 | $32.53 | 4,725 |
2021-06-10 | $32.79 | $32.79 | $32.31 | $32.40 | $32.39 | 586 |
2021-06-09 | $32.75 | $32.75 | $32.43 | $32.44 | $32.43 | 5,276 |
2021-06-08 | $32.66 | $33.06 | $32.58 | $32.98 | $32.97 | 5,123 |
2021-06-07 | $33.63 | $33.63 | $32.66 | $32.81 | $32.80 | 4,810 |
2021-06-04 | $33.17 | $33.26 | $33.09 | $33.26 | $33.25 | 4,015 |
2021-06-03 | $32.54 | $32.98 | $32.42 | $32.85 | $32.85 | 4,113 |
2021-06-02 | $33.22 | $33.46 | $33.01 | $33.08 | $33.08 | 28,680 |
2021-06-01 | $33.59 | $33.60 | $33.12 | $33.24 | $33.23 | 27,338 |
2021-05-28 | $33.35 | $33.97 | $32.97 | $32.98 | $32.97 | 10,444 |
2021-05-27 | $32.71 | $33.10 | $32.71 | $33.06 | $33.05 | 5,440 |
2021-05-26 | $32.35 | $32.40 | $32.20 | $32.39 | $32.39 | 8,622 |
2021-05-25 | $32.76 | $32.82 | $32.26 | $32.26 | $32.25 | 13,357 |
2021-05-24 | $129.00 | $129.77 | $128.90 | $129.77 | $32.43 | 10,580 |
2021-05-21 | $128.61 | $129.55 | $127.65 | $127.75 | $31.93 | 5,068 |
2021-05-20 | $125.88 | $127.76 | $125.88 | $126.99 | $31.74 | 68,700 |
2021-05-19 | $124.85 | $125.10 | $122.22 | $125.10 | $31.27 | 16,596 |
2021-05-18 | $127.82 | $127.82 | $126.95 | $126.95 | $31.73 | 4,380 |
2021-05-17 | $128.97 | $130.17 | $128.97 | $130.17 | $32.53 | 3,288 |
2021-05-14 | $130.03 | $131.41 | $130.03 | $131.35 | $32.83 | 10,668 |
2021-05-13 | $125.72 | $127.90 | $125.72 | $127.90 | $31.97 | 8,544 |
2021-05-12 | $127.67 | $127.71 | $123.65 | $123.65 | $30.91 | 19,752 |
2021-05-11 | $129.69 | $130.77 | $128.40 | $130.37 | $32.59 | 45,520 |
2021-05-10 | $135.71 | $136.45 | $133.25 | $133.25 | $33.30 | 58,108 |
2021-05-07 | $131.63 | $134.95 | $131.63 | $134.49 | $33.62 | 19,288 |
2021-05-06 | $129.48 | $131.86 | $129.48 | $131.86 | $32.96 | 35,972 |
2021-05-05 | $131.02 | $131.46 | $130.33 | $130.33 | $32.57 | 66,100 |
2021-05-04 | $127.91 | $130.24 | $127.73 | $130.24 | $32.55 | 15,136 |
2021-05-03 | $130.03 | $131.57 | $130.03 | $130.14 | $32.53 | 25,484 |
2021-04-30 | $128.69 | $128.69 | $128.19 | $128.52 | $32.12 | 2,056 |
2021-04-29 | $131.20 | $131.23 | $129.50 | $131.14 | $32.78 | 6,732 |
2021-04-28 | $131.10 | $131.10 | $129.94 | $129.99 | $32.49 | 8,208 |
2021-04-27 | $130.69 | $130.69 | $130.26 | $130.43 | $32.60 | 4,852 |
2021-04-26 | $130.79 | $130.79 | $129.30 | $129.30 | $32.32 | 10,668 |
2021-04-23 | $128.75 | $129.34 | $128.68 | $129.34 | $32.33 | 11,200 |
2021-04-22 | $127.16 | $127.16 | $126.53 | $126.53 | $31.63 | 2,256 |
2021-04-21 | $124.53 | $127.77 | $124.25 | $127.40 | $31.84 | 32,024 |
2021-04-20 | $126.06 | $126.96 | $123.84 | $124.69 | $31.16 | 3,940 |
2021-04-19 | $126.57 | $126.72 | $126.10 | $126.72 | $31.67 | 6,304 |
2021-04-16 | $128.00 | $128.43 | $127.60 | $128.13 | $32.02 | 8,172 |
2021-04-15 | $127.47 | $127.49 | $126.92 | $127.49 | $31.86 | 5,304 |
2021-04-14 | $127.44 | $127.44 | $125.64 | $125.64 | $31.40 | 6,904 |
2021-04-13 | $125.64 | $126.82 | $125.64 | $126.38 | $31.59 | 12,248 |
2021-04-12 | $125.04 | $126.95 | $125.04 | $126.80 | $31.69 | 7,396 |
2021-04-09 | $124.34 | $125.62 | $123.72 | $125.62 | $31.40 | 25,716 |
2021-04-08 | $122.36 | $123.34 | $121.26 | $123.34 | $30.83 | 11,888 |
2021-04-07 | $122.27 | $122.27 | $121.32 | $121.59 | $30.39 | 72,244 |
2021-04-06 | $124.01 | $124.20 | $122.41 | $122.58 | $30.64 | 22,784 |
2021-04-05 | $122.91 | $125.03 | $122.15 | $123.87 | $30.96 | 35,520 |
2021-04-01 | $120.04 | $120.39 | $117.82 | $120.26 | $30.06 | 65,428 |
2021-03-31 | $120.00 | $126.32 | $118.05 | $119.67 | $29.91 | 82,776 |
2021-03-30 | $118.84 | $119.10 | $118.00 | $118.04 | $29.50 | 7,404 |
2021-03-29 | $118.71 | $119.23 | $117.59 | $117.86 | $29.46 | 89,240 |
2021-03-26 | $115.38 | $118.19 | $115.30 | $118.19 | $29.54 | 63,424 |
2021-03-25 | $109.45 | $113.97 | $109.30 | $113.97 | $28.49 | 6,352 |
2021-03-24 | $114.06 | $114.08 | $111.35 | $111.35 | $27.83 | 4,924 |
2021-03-23 | $112.55 | $113.00 | $109.93 | $110.39 | $27.59 | 19,196 |
2021-03-22 | $113.41 | $114.77 | $112.96 | $113.91 | $28.46 | 9,304 |
2021-03-19 | $114.00 | $115.19 | $113.10 | $114.08 | $28.50 | 16,640 |
2021-03-18 | $116.71 | $118.12 | $115.27 | $115.27 | $28.80 | 8,040 |
2021-03-17 | $117.01 | $117.01 | $117.01 | $117.01 | $29.23 | 520 |
2021-03-16 | $117.74 | $117.74 | $115.42 | $115.43 | $28.84 | 12,692 |
2021-03-15 | $116.99 | $117.96 | $115.71 | $117.96 | $29.47 | 10,116 |
2021-03-12 | $115.04 | $116.21 | $114.94 | $116.21 | $29.03 | 8,436 |
2021-03-11 | $113.40 | $115.37 | $112.90 | $114.23 | $28.54 | 16,428 |
2021-03-10 | $111.00 | $113.15 | $110.73 | $112.46 | $28.10 | 16,224 |
2021-03-09 | $111.00 | $112.12 | $109.91 | $109.99 | $27.48 | 57,036 |
2021-03-08 | $108.78 | $112.44 | $108.78 | $108.87 | $27.20 | 16,472 |
2021-03-05 | $105.40 | $107.91 | $103.49 | $107.91 | $26.96 | 27,804 |
2021-03-04 | $108.72 | $108.72 | $103.03 | $103.03 | $25.74 | 3,116 |
2021-03-03 | $109.25 | $110.35 | $108.21 | $108.21 | $27.04 | 14,400 |
2021-03-02 | $110.65 | $110.65 | $109.85 | $110.01 | $27.49 | 25,112 |
2021-03-01 | $109.82 | $111.03 | $109.19 | $110.75 | $27.67 | 76,240 |
2021-02-26 | $105.64 | $105.64 | $105.51 | $105.51 | $26.36 | 1,736 |
2021-02-25 | $108.71 | $108.71 | $105.90 | $106.23 | $26.54 | 7,240 |
2021-02-24 | $108.00 | $110.83 | $108.00 | $110.81 | $27.68 | 11,120 |
2021-02-23 | $107.29 | $107.66 | $105.24 | $107.66 | $26.90 | 7,980 |
2021-02-22 | $107.20 | $108.61 | $106.95 | $107.80 | $26.93 | 11,004 |
2021-02-19 | $107.54 | $109.13 | $107.54 | $108.57 | $27.13 | 4,752 |
2021-02-18 | $106.57 | $106.57 | $106.57 | $106.57 | $26.63 | 400 |
2021-02-17 | $108.45 | $108.45 | $107.72 | $107.72 | $26.91 | 2,284 |
2021-02-16 | $109.40 | $109.40 | $108.86 | $108.86 | $27.20 | 1,732 |
2021-02-12 | $108.80 | $108.80 | $108.80 | $108.80 | $27.18 | 796 |
2021-02-11 | $107.40 | $107.40 | $105.92 | $106.59 | $26.63 | 1,816 |
2021-02-10 | $105.90 | $105.93 | $105.90 | $105.93 | $26.47 | 1,584 |
2021-02-09 | $106.39 | $106.39 | $106.39 | $106.39 | $26.58 | 932 |
2021-02-08 | $104.50 | $105.82 | $104.50 | $105.82 | $26.44 | 2,804 |
2021-02-05 | $103.25 | $103.25 | $103.08 | $103.08 | $25.75 | 2,888 |
2021-02-04 | $99.57 | $102.10 | $99.57 | $102.10 | $25.51 | 2,456 |
2021-02-03 | $98.98 | $99.34 | $98.98 | $99.34 | $24.82 | 2,900 |
2021-02-02 | $99.66 | $99.74 | $99.26 | $99.26 | $24.80 | 3,224 |
2021-02-01 | $93.82 | $95.58 | $93.82 | $95.58 | $23.88 | 2,788 |
2021-01-29 | $95.16 | $95.16 | $92.11 | $92.97 | $23.23 | 12,208 |
2021-01-28 | $93.93 | $97.85 | $93.93 | $96.57 | $24.13 | 9,724 |
2021-01-27 | $95.07 | $95.08 | $93.35 | $93.35 | $23.32 | 4,720 |
2021-01-26 | $99.46 | $99.46 | $98.20 | $98.20 | $24.53 | 3,792 |
2021-01-25 | $100.58 | $100.58 | $99.05 | $100.33 | $25.07 | 4,244 |
2021-01-22 | $100.84 | $102.13 | $100.84 | $102.13 | $25.52 | 5,256 |
2021-01-21 | $103.50 | $103.50 | $102.75 | $102.76 | $25.67 | 5,024 |
2021-01-20 | $103.45 | $103.89 | $103.45 | $103.89 | $25.96 | 720 |
2021-01-19 | $102.86 | $103.09 | $102.50 | $102.50 | $25.61 | 11,828 |
2021-01-15 | $102.00 | $102.00 | $100.70 | $101.37 | $25.33 | 6,856 |
2021-01-14 | $104.99 | $104.99 | $103.49 | $103.49 | $25.86 | 9,708 |
2021-01-13 | $105.00 | $105.00 | $103.52 | $103.91 | $25.96 | 7,624 |
2021-01-12 | $103.50 | $105.18 | $103.50 | $105.18 | $26.28 | 6,620 |
2021-01-11 | $103.87 | $104.69 | $103.81 | $103.81 | $25.94 | 5,700 |
2021-01-08 | $105.35 | $105.35 | $104.46 | $104.62 | $26.14 | 4,832 |
2021-01-07 | $103.00 | $104.52 | $103.00 | $104.44 | $26.09 | 10,064 |
2021-01-06 | $99.51 | $102.34 | $99.51 | $102.34 | $25.57 | 2,040 |
2021-01-05 | $96.99 | $98.33 | $96.99 | $98.33 | $24.57 | 4,744 |
2021-01-04 | $100.15 | $100.15 | $95.10 | $96.36 | $24.08 | 18,188 |
2020-12-31 | $98.96 | $100.60 | $98.96 | $100.60 | $25.13 | 4,660 |
2020-12-30 | $99.54 | $99.54 | $99.36 | $99.50 | $24.86 | 6,004 |
2020-12-29 | $100.51 | $100.51 | $97.41 | $98.09 | $24.51 | 2,420 |
2020-12-28 | $101.55 | $101.55 | $99.84 | $99.84 | $24.95 | 1,204 |
2020-12-24 | $99.35 | $99.79 | $99.31 | $99.79 | $24.93 | 3,668 |
2020-12-23 | $99.49 | $100.19 | $99.24 | $99.70 | $24.91 | 5,404 |
2020-12-22 | $99.18 | $99.18 | $99.16 | $99.16 | $24.76 | 1,692 |
2020-12-21 | $94.68 | $99.79 | $94.68 | $99.46 | $24.84 | 10,896 |
2020-12-18 | $100.13 | $100.86 | $99.83 | $100.86 | $25.19 | 7,508 |
2020-12-17 | $100.25 | $100.52 | $100.03 | $100.35 | $25.06 | 14,660 |
2020-12-16 | $98.48 | $98.48 | $98.48 | $98.48 | $24.60 | 796 |
2020-12-15 | $96.89 | $98.55 | $96.89 | $98.55 | $24.61 | 2,772 |
2020-12-14 | $99.50 | $99.50 | $96.38 | $96.38 | $24.07 | 4,492 |
2020-12-11 | $96.95 | $97.71 | $96.25 | $97.71 | $24.40 | 14,436 |
2020-12-10 | $97.37 | $97.59 | $97.37 | $97.59 | $24.37 | 1,612 |
2020-12-09 | $99.73 | $99.73 | $98.76 | $98.76 | $24.67 | 5,340 |
2020-12-08 | $98.39 | $99.31 | $98.28 | $99.02 | $24.73 | 4,572 |
2020-12-07 | $98.36 | $98.96 | $97.66 | $98.16 | $24.51 | 17,148 |
2020-12-04 | $97.33 | $98.78 | $97.33 | $98.78 | $24.67 | 6,152 |
2020-12-03 | $97.08 | $97.53 | $96.05 | $96.05 | $23.99 | 7,892 |
2020-12-02 | $95.12 | $96.10 | $95.12 | $95.82 | $23.93 | 6,824 |
2020-12-01 | $98.40 | $98.74 | $96.61 | $96.61 | $24.13 | 19,568 |
2020-11-30 | $97.56 | $97.56 | $95.48 | $95.87 | $23.94 | 7,232 |
2020-11-27 | $97.36 | $97.38 | $97.36 | $97.38 | $24.32 | 820 |
2020-11-25 | $97.81 | $97.81 | $97.81 | $97.81 | $24.43 | 2,756 |
2020-11-24 | $98.05 | $98.65 | $97.00 | $98.55 | $24.61 | 10,340 |
2020-11-23 | $95.00 | $95.30 | $94.57 | $94.96 | $23.72 | 6,188 |
2020-11-20 | $92.99 | $92.99 | $92.45 | $92.45 | $23.09 | 4,004 |
2020-11-19 | $92.02 | $93.47 | $92.02 | $93.47 | $23.34 | 1,888 |
2020-11-18 | $94.52 | $94.87 | $92.70 | $92.70 | $23.15 | 19,032 |
2020-11-17 | $91.96 | $94.14 | $91.96 | $93.81 | $23.43 | 11,684 |
2020-11-16 | $93.26 | $94.81 | $92.11 | $93.67 | $23.39 | 38,740 |
2020-11-13 | $89.09 | $89.90 | $88.55 | $89.90 | $22.45 | 7,376 |
2020-11-12 | $88.00 | $88.08 | $85.60 | $86.58 | $21.62 | 10,828 |
2020-11-11 | $91.13 | $91.13 | $88.22 | $89.08 | $22.25 | 21,340 |
2020-11-10 | $86.84 | $89.36 | $86.67 | $89.28 | $22.30 | 9,140 |
2020-11-09 | $95.24 | $95.54 | $87.27 | $87.27 | $21.80 | 22,104 |
2020-11-06 | $83.39 | $83.67 | $82.92 | $83.67 | $20.90 | 11,440 |
2020-11-05 | $81.03 | $83.71 | $81.03 | $82.99 | $20.73 | 8,952 |
2020-11-04 | $78.69 | $81.23 | $77.65 | $79.26 | $19.79 | 4,924 |
2020-11-03 | $78.60 | $79.72 | $78.60 | $79.51 | $19.86 | 8,076 |
2020-11-02 | $73.80 | $75.41 | $73.80 | $75.41 | $18.83 | 2,060 |
2020-10-30 | $71.58 | $71.58 | $71.58 | $71.58 | $17.88 | 1,672 |
2020-10-29 | $72.28 | $73.50 | $72.28 | $73.14 | $18.27 | 1,700 |
2020-10-28 | $73.76 | $73.77 | $71.21 | $71.21 | $17.79 | 6,732 |
2020-10-27 | $77.59 | $77.59 | $75.83 | $75.83 | $18.94 | 2,980 |
2020-10-26 | $77.52 | $77.89 | $76.74 | $77.89 | $19.45 | 7,192 |
2020-10-23 | $82.30 | $82.30 | $82.30 | $82.30 | $20.56 | 404 |
2020-10-22 | $81.74 | $81.74 | $81.74 | $81.74 | $20.41 | 536 |
2020-10-21 | $83.22 | $83.22 | $81.50 | $81.50 | $20.35 | 1,236 |
2020-10-20 | $82.50 | $82.50 | $81.95 | $81.95 | $20.47 | 4,544 |
2020-10-19 | $83.00 | $83.00 | $80.77 | $80.77 | $20.17 | 2,280 |
2020-10-16 | $84.04 | $84.04 | $83.31 | $83.31 | $20.81 | 1,056 |
2020-10-15 | $82.27 | $82.27 | $82.27 | $82.27 | $20.55 | 1,172 |
2020-10-14 | $82.50 | $82.50 | $81.99 | $81.99 | $20.48 | 1,372 |
2020-10-13 | $81.84 | $81.84 | $81.84 | $81.84 | $20.44 | 1,168 |
2020-10-12 | $82.23 | $83.24 | $82.23 | $82.89 | $20.70 | 5,572 |
2020-10-09 | $81.76 | $82.00 | $81.71 | $81.71 | $20.41 | 9,912 |
2020-10-08 | $79.40 | $80.70 | $79.40 | $80.70 | $20.16 | 5,384 |
2020-10-07 | $78.67 | $79.41 | $78.67 | $79.41 | $19.83 | 2,304 |
2020-10-06 | $78.16 | $78.16 | $76.41 | $76.41 | $19.08 | 3,224 |
2020-10-05 | $77.16 | $77.93 | $77.16 | $77.93 | $19.46 | 1,784 |
2020-10-02 | $71.84 | $75.60 | $71.84 | $75.13 | $18.76 | 1,928 |
2020-10-01 | $76.03 | $76.59 | $74.11 | $74.48 | $18.60 | 16,316 |
2020-09-30 | $74.80 | $74.80 | $74.68 | $74.68 | $18.65 | 2,808 |
2020-09-29 | $74.93 | $74.93 | $74.93 | $74.93 | $18.71 | 228 |
2020-09-28 | $75.86 | $75.99 | $75.15 | $75.17 | $18.77 | 2,500 |
2020-09-25 | $70.66 | $72.62 | $70.38 | $72.62 | $18.14 | 8,888 |
2020-09-24 | $69.08 | $70.36 | $69.01 | $70.36 | $17.57 | 3,756 |
2020-09-23 | $72.43 | $72.43 | $70.54 | $70.54 | $17.62 | 3,556 |
2020-09-22 | $72.10 | $73.51 | $72.10 | $73.51 | $18.35 | 6,712 |
2020-09-21 | $73.13 | $73.13 | $70.28 | $71.64 | $17.89 | 40,896 |
2020-09-18 | $77.25 | $77.65 | $75.76 | $75.76 | $18.92 | 2,872 |
2020-09-17 | $75.86 | $77.17 | $75.86 | $77.17 | $19.27 | 3,804 |
2020-09-16 | $77.88 | $78.00 | $77.23 | $77.23 | $19.28 | 16,468 |
2020-09-15 | $76.41 | $76.41 | $76.35 | $76.35 | $19.06 | 1,548 |
2020-09-14 | $76.03 | $76.06 | $76.03 | $76.06 | $18.99 | 2,204 |
2020-09-11 | $73.73 | $74.28 | $73.41 | $73.65 | $18.39 | 6,760 |
2020-09-10 | $75.80 | $75.80 | $72.87 | $72.87 | $18.19 | 2,240 |
2020-09-09 | $75.54 | $75.54 | $74.85 | $74.85 | $18.69 | 1,608 |
2020-09-08 | $71.81 | $71.99 | $71.81 | $71.99 | $17.97 | 6,580 |
2020-09-04 | $73.53 | $76.42 | $73.53 | $75.36 | $18.82 | 7,192 |
2020-09-03 | $79.60 | $79.60 | $75.22 | $76.22 | $19.03 | 19,520 |
2020-09-02 | $78.99 | $81.20 | $78.53 | $81.20 | $20.27 | 6,892 |
2020-09-01 | $77.61 | $78.24 | $77.61 | $78.24 | $19.53 | 2,972 |
2020-08-31 | $76.78 | $76.91 | $76.68 | $76.91 | $19.20 | 4,128 |
2020-08-28 | $78.14 | $78.14 | $78.13 | $78.13 | $19.51 | 1,100 |
2020-08-27 | $77.01 | $77.45 | $76.77 | $76.95 | $19.21 | 7,092 |
2020-08-26 | $76.26 | $76.47 | $76.26 | $76.47 | $19.09 | 4,584 |
2020-08-25 | $76.20 | $76.20 | $76.09 | $76.09 | $19.00 | 6,740 |
2020-08-24 | $75.50 | $75.69 | $75.41 | $75.69 | $18.90 | 3,640 |
2020-08-21 | $74.18 | $74.18 | $73.52 | $73.83 | $18.43 | 4,416 |
2020-08-20 | $73.33 | $73.65 | $73.33 | $73.65 | $18.39 | 892 |
2020-08-19 | $74.44 | $75.25 | $74.02 | $74.02 | $18.48 | 9,480 |
2020-08-18 | $75.25 | $75.25 | $74.47 | $74.47 | $18.59 | 26,884 |
2020-08-17 | $75.98 | $75.98 | $75.53 | $75.58 | $18.87 | 6,748 |
2020-08-14 | $74.64 | $75.91 | $74.64 | $75.32 | $18.81 | 2,148 |
2020-08-13 | $75.23 | $75.60 | $75.23 | $75.23 | $18.78 | 2,748 |
2020-08-12 | $76.50 | $76.50 | $75.19 | $75.53 | $18.86 | 14,328 |
2020-08-11 | $76.83 | $77.00 | $74.80 | $74.81 | $18.68 | 21,204 |
2020-08-10 | $73.49 | $74.45 | $73.49 | $74.37 | $18.57 | 9,536 |
2020-08-07 | $72.65 | $72.65 | $72.65 | $72.65 | $18.14 | 584 |
2020-08-06 | $70.71 | $71.23 | $70.71 | $71.23 | $17.78 | 4,216 |
2020-08-05 | $70.47 | $70.80 | $70.47 | $70.76 | $17.67 | 2,420 |
2020-08-04 | $68.42 | $68.42 | $68.42 | $68.42 | $17.08 | 612 |
2020-08-03 | $68.33 | $68.33 | $68.27 | $68.27 | $17.04 | 1,176 |
2020-07-31 | $67.09 | $67.09 | $67.09 | $67.09 | $16.75 | 744 |
2020-07-30 | $67.75 | $67.75 | $67.60 | $67.60 | $16.88 | 5,440 |
2020-07-29 | $67.37 | $68.50 | $67.28 | $68.31 | $17.06 | 11,976 |
2020-07-28 | $66.12 | $66.12 | $66.12 | $66.12 | $16.51 | 52 |
2020-07-27 | $67.50 | $67.50 | $67.38 | $67.38 | $16.82 | 1,248 |
2020-07-24 | $67.17 | $67.41 | $66.25 | $66.25 | $16.54 | 4,688 |
2020-07-23 | $68.26 | $68.33 | $66.94 | $67.32 | $16.81 | 18,884 |
2020-07-22 | $67.68 | $67.98 | $67.47 | $67.98 | $16.97 | 14,432 |
2020-07-21 | $66.42 | $67.32 | $66.42 | $66.57 | $16.62 | 5,060 |
2020-07-20 | $65.64 | $65.73 | $65.64 | $65.73 | $16.41 | 828 |
2020-07-17 | $65.65 | $66.21 | $65.65 | $66.21 | $16.53 | 1,236 |
2020-07-16 | $65.31 | $65.31 | $65.18 | $65.18 | $16.27 | 2,216 |
2020-07-15 | $64.30 | $65.30 | $64.30 | $65.30 | $16.30 | 7,816 |
2020-07-14 | $60.16 | $62.45 | $60.16 | $62.43 | $15.59 | 4,436 |
2020-07-13 | $61.41 | $61.41 | $60.14 | $60.14 | $15.02 | 928 |
2020-07-10 | $59.30 | $60.53 | $59.30 | $60.53 | $15.11 | 2,656 |
2020-07-09 | $59.95 | $59.95 | $59.53 | $59.56 | $14.87 | 2,740 |
2020-07-08 | $61.03 | $61.52 | $61.03 | $61.52 | $15.36 | 1,672 |
2020-07-07 | $61.33 | $61.33 | $61.33 | $61.33 | $15.31 | 2,448 |
2020-07-06 | $63.24 | $63.25 | $63.18 | $63.25 | $15.79 | 4,228 |
2020-07-02 | $62.90 | $62.90 | $61.71 | $61.71 | $15.41 | 2,672 |
2020-07-01 | $61.96 | $61.98 | $60.95 | $60.95 | $15.22 | 3,828 |
2020-06-30 | $60.58 | $61.30 | $60.58 | $61.30 | $15.30 | 3,960 |
2020-06-29 | $57.75 | $59.63 | $57.67 | $59.63 | $14.89 | 9,832 |
2020-06-26 | $57.12 | $57.12 | $57.12 | $57.12 | $14.26 | 2,408 |
2020-06-25 | $56.70 | $58.97 | $56.70 | $58.97 | $14.72 | 5,592 |
2020-06-24 | $58.81 | $58.86 | $57.01 | $57.50 | $14.36 | 4,800 |
2020-06-23 | $61.81 | $62.04 | $61.80 | $61.80 | $15.42 | 4,788 |
2020-06-22 | $59.56 | $61.44 | $59.56 | $61.44 | $15.33 | 5,000 |
2020-06-19 | $63.05 | $63.25 | $61.23 | $61.23 | $15.27 | 4,072 |
2020-06-18 | $62.00 | $62.05 | $62.00 | $62.05 | $15.48 | 6,056 |
2020-06-17 | $63.00 | $63.32 | $62.53 | $62.53 | $15.60 | 3,736 |
2020-06-16 | $67.50 | $67.50 | $61.70 | $62.73 | $15.65 | 24,256 |
2020-06-15 | $55.08 | $61.00 | $55.08 | $60.45 | $15.08 | 6,780 |
2020-06-12 | $60.47 | $60.58 | $58.01 | $59.29 | $14.79 | 4,644 |
2020-06-11 | $60.36 | $61.59 | $57.45 | $57.45 | $14.33 | 14,488 |
2020-06-10 | $67.76 | $67.76 | $66.00 | $66.62 | $16.62 | 17,552 |
2020-06-09 | $68.87 | $69.43 | $68.73 | $68.73 | $17.14 | 8,144 |
2020-06-08 | $72.42 | $72.42 | $70.74 | $71.41 | $17.81 | 42,224 |
2020-06-05 | $67.78 | $70.14 | $67.78 | $69.76 | $17.40 | 13,336 |
2020-06-04 | $65.00 | $65.34 | $64.90 | $65.03 | $16.22 | 11,332 |
2020-06-03 | $65.20 | $65.26 | $65.05 | $65.22 | $16.27 | 5,736 |
2020-06-02 | $60.95 | $61.11 | $60.95 | $61.11 | $15.24 | 2,292 |
2020-06-01 | $58.60 | $60.17 | $58.60 | $59.80 | $14.92 | 114,316 |
2020-05-29 | $58.36 | $59.44 | $58.07 | $59.44 | $14.83 | 8,504 |
2020-05-28 | $60.46 | $61.23 | $59.27 | $59.70 | $14.89 | 18,812 |
2020-05-27 | $59.69 | $60.11 | $58.12 | $60.11 | $14.99 | 11,736 |
2020-05-26 | $57.25 | $57.63 | $56.97 | $57.05 | $14.23 | 8,916 |
2020-05-22 | $52.93 | $53.43 | $52.93 | $53.43 | $13.33 | 1,872 |
2020-05-21 | $52.93 | $53.42 | $52.93 | $53.42 | $13.33 | 2,168 |
2020-05-20 | $53.92 | $53.92 | $53.62 | $53.62 | $13.37 | 2,536 |
2020-05-19 | $53.39 | $53.39 | $51.77 | $51.77 | $12.91 | 1,560 |
2020-05-18 | $51.49 | $52.99 | $51.49 | $52.82 | $13.18 | 11,180 |
2020-05-15 | $46.33 | $47.37 | $46.31 | $47.37 | $11.82 | 4,264 |
2020-05-14 | $45.80 | $47.14 | $45.80 | $47.14 | $11.76 | 2,156 |
2020-05-13 | $47.30 | $47.30 | $46.08 | $46.25 | $11.54 | 5,508 |
2020-05-12 | $50.94 | $50.94 | $48.70 | $48.83 | $12.18 | 3,176 |
2020-05-11 | $50.93 | $51.42 | $50.80 | $51.26 | $12.79 | 7,776 |
2020-05-08 | $52.25 | $52.60 | $51.90 | $52.59 | $13.12 | 4,312 |
2020-05-07 | $51.19 | $51.19 | $50.51 | $50.51 | $12.60 | 700 |
2020-05-06 | $49.48 | $49.48 | $49.48 | $49.48 | $12.34 | 280 |
2020-05-05 | $50.38 | $50.38 | $49.48 | $49.48 | $12.34 | 12,048 |
2020-05-04 | $47.53 | $48.53 | $46.94 | $48.53 | $12.11 | 13,436 |
2020-05-01 | $48.01 | $50.25 | $48.01 | $49.02 | $12.23 | 25,832 |
2020-04-30 | $52.84 | $52.84 | $52.01 | $52.39 | $13.07 | 4,800 |
2020-04-29 | $54.41 | $54.59 | $54.41 | $54.56 | $13.61 | 2,968 |
2020-04-28 | $52.53 | $52.53 | $51.03 | $51.63 | $12.88 | 3,740 |
2020-04-27 | $48.92 | $50.47 | $48.72 | $50.42 | $12.58 | 11,928 |
2020-04-24 | $48.96 | $48.96 | $46.72 | $47.64 | $11.88 | 10,968 |
2020-04-23 | $47.47 | $47.97 | $46.59 | $46.59 | $11.62 | 22,792 |
2020-04-22 | $45.55 | $46.38 | $45.55 | $46.17 | $11.52 | 14,776 |
2020-04-21 | $44.35 | $44.42 | $44.20 | $44.32 | $11.06 | 9,352 |
2020-04-20 | $48.30 | $48.30 | $46.86 | $47.20 | $11.77 | 22,316 |
2020-04-17 | $47.92 | $49.31 | $47.92 | $49.31 | $12.30 | 1,856 |
2020-04-16 | $45.28 | $45.28 | $45.23 | $45.23 | $11.28 | 2,704 |
2020-04-15 | $45.59 | $45.92 | $45.39 | $45.61 | $11.38 | 10,336 |
2020-04-14 | $50.68 | $50.68 | $48.41 | $48.73 | $12.16 | 3,332 |
2020-04-13 | $49.00 | $49.00 | $46.58 | $46.92 | $11.70 | 3,656 |
2020-04-09 | $51.00 | $51.00 | $49.67 | $49.67 | $12.39 | 12,404 |
2020-04-08 | $46.52 | $48.06 | $46.52 | $48.06 | $11.99 | 4,308 |
2020-04-07 | $48.53 | $48.53 | $44.83 | $44.83 | $11.18 | 21,828 |
2020-04-06 | $43.20 | $44.44 | $42.97 | $44.44 | $11.09 | 22,200 |
2020-04-03 | $38.80 | $39.56 | $37.45 | $38.60 | $9.63 | 49,252 |
2020-04-02 | $39.57 | $40.84 | $38.50 | $40.03 | $9.99 | 8,900 |
2020-04-01 | $39.87 | $40.25 | $39.05 | $39.05 | $9.74 | 17,660 |
2020-03-31 | $44.55 | $44.55 | $43.23 | $43.33 | $10.81 | 20,144 |
2020-03-30 | $43.60 | $44.58 | $43.60 | $44.58 | $11.12 | 7,468 |
2020-03-27 | $44.44 | $44.44 | $42.36 | $42.66 | $10.64 | 9,896 |
2020-03-26 | $42.86 | $46.82 | $42.86 | $46.82 | $11.68 | 26,892 |
2020-03-25 | $39.10 | $43.82 | $37.85 | $41.61 | $10.38 | 22,268 |
2020-03-24 | $35.62 | $38.31 | $35.58 | $38.31 | $9.51 | 5,788 |
2020-03-23 | $33.47 | $33.47 | $30.64 | $31.35 | $7.79 | 35,004 |
2020-03-20 | $38.08 | $38.42 | $33.68 | $33.68 | $8.37 | 6,236 |
2020-03-19 | $35.00 | $38.12 | $35.00 | $37.53 | $9.32 | 16,472 |
2020-03-18 | $37.00 | $37.36 | $32.50 | $35.93 | $8.92 | 10,072 |
2020-03-17 | $40.87 | $42.31 | $39.65 | $42.31 | $10.51 | 30,612 |
2020-03-16 | $41.60 | $42.17 | $38.96 | $38.96 | $9.68 | 10,548 |
2020-03-13 | $50.38 | $51.00 | $47.76 | $51.00 | $12.67 | 3,488 |
2020-03-12 | $47.86 | $47.86 | $45.23 | $45.23 | $11.23 | 21,608 |
2020-03-11 | $59.88 | $59.88 | $54.34 | $55.86 | $13.87 | 9,088 |
2020-03-10 | $60.09 | $64.50 | $60.09 | $63.84 | $15.86 | 1,344 |
2020-03-09 | $62.31 | $62.31 | $57.29 | $57.62 | $14.31 | 67,292 |
2020-03-06 | $65.14 | $69.23 | $65.14 | $69.23 | $17.19 | 9,684 |
2020-03-05 | $73.87 | $73.87 | $71.13 | $71.13 | $17.67 | 9,776 |
2020-03-04 | $73.58 | $77.65 | $73.58 | $77.65 | $19.29 | 3,916 |
2020-03-03 | $74.83 | $77.61 | $72.02 | $72.02 | $17.89 | 11,616 |
2020-03-02 | $72.52 | $75.45 | $69.49 | $75.45 | $18.74 | 131,368 |
2020-02-28 | $67.80 | $70.70 | $67.53 | $70.70 | $17.56 | 19,392 |
2020-02-27 | $74.94 | $76.90 | $72.86 | $73.05 | $18.14 | 7,476 |
2020-02-26 | $80.76 | $82.16 | $78.31 | $78.31 | $19.45 | 37,964 |
2020-02-25 | $86.35 | $86.35 | $79.36 | $79.36 | $19.71 | 17,512 |
2020-02-24 | $85.28 | $86.99 | $85.28 | $86.29 | $21.43 | 17,696 |
2020-02-21 | $91.70 | $91.70 | $91.47 | $91.47 | $22.72 | 1,216 |
2020-02-20 | $93.73 | $93.73 | $91.81 | $92.83 | $23.06 | 1,744 |
2020-02-19 | $93.30 | $93.39 | $93.08 | $93.08 | $23.12 | 5,344 |
2020-02-18 | $92.40 | $92.40 | $92.40 | $92.40 | $22.95 | 48 |
2020-02-14 | $93.21 | $93.46 | $93.21 | $93.46 | $23.21 | 1,332 |
2020-02-13 | $93.73 | $93.73 | $93.08 | $93.26 | $23.16 | 4,312 |
2020-02-12 | $93.04 | $93.53 | $93.04 | $93.53 | $23.23 | 820 |
2020-02-11 | $93.02 | $93.02 | $92.42 | $92.42 | $22.95 | 424 |
2020-02-10 | $91.58 | $91.99 | $91.58 | $91.99 | $22.85 | 3,832 |
2020-02-07 | $91.48 | $91.54 | $91.03 | $91.03 | $22.61 | 17,548 |
2020-02-06 | $92.49 | $92.67 | $92.34 | $92.64 | $23.01 | 3,772 |
2020-02-05 | $91.95 | $92.23 | $91.95 | $92.07 | $22.87 | 37,952 |
2020-02-04 | $89.89 | $90.19 | $89.80 | $89.87 | $22.32 | 9,792 |
2020-02-03 | $87.78 | $87.78 | $86.82 | $86.82 | $21.56 | 2,904 |
2020-01-31 | $85.96 | $85.96 | $85.96 | $85.96 | $21.35 | 360 |
2020-01-30 | $88.95 | $90.11 | $88.54 | $90.11 | $22.38 | 1,980 |
2020-01-29 | $91.19 | $91.19 | $90.30 | $90.30 | $22.43 | 3,164 |
2020-01-28 | $89.92 | $90.42 | $89.91 | $89.91 | $22.33 | 2,664 |
2020-01-27 | $87.71 | $89.14 | $87.64 | $88.41 | $21.96 | 3,184 |
2020-01-24 | $90.51 | $91.41 | $90.51 | $91.30 | $22.68 | 2,028 |
2020-01-23 | $90.89 | $92.45 | $90.89 | $92.45 | $22.96 | 37,240 |
2020-01-22 | $92.23 | $92.26 | $91.04 | $91.04 | $22.61 | 4,408 |
2020-01-21 | $90.62 | $92.36 | $90.62 | $91.49 | $22.72 | 5,984 |
2020-01-17 | $93.10 | $93.10 | $93.00 | $93.00 | $23.10 | 2,420 |
2020-01-16 | $91.55 | $92.70 | $91.55 | $92.70 | $23.02 | 3,884 |
2020-01-15 | $91.40 | $91.42 | $90.75 | $90.76 | $22.54 | 8,476 |
2020-01-14 | $90.37 | $90.37 | $90.37 | $90.37 | $22.45 | 500 |
2020-01-13 | $89.95 | $90.78 | $89.95 | $90.78 | $22.55 | 10,120 |
2020-01-10 | $89.11 | $89.11 | $89.11 | $89.11 | $22.13 | 300 |
2020-01-09 | $90.00 | $90.10 | $89.90 | $90.10 | $22.38 | 1,680 |
2020-01-08 | $88.73 | $89.08 | $88.73 | $89.08 | $22.12 | 32,044 |
2020-01-07 | $88.95 | $88.99 | $88.48 | $88.48 | $21.98 | 6,352 |
2020-01-06 | $87.98 | $88.72 | $87.89 | $88.72 | $22.04 | 16,596 |
2020-01-03 | $88.33 | $88.96 | $88.28 | $88.96 | $22.09 | 3,336 |
2020-01-02 | $87.96 | $89.19 | $87.84 | $89.19 | $22.15 | 2,216 |
2019-12-31 | $86.50 | $86.99 | $86.50 | $86.99 | $21.61 | 1,036 |
2019-12-30 | $87.59 | $87.59 | $86.90 | $86.90 | $21.58 | 2,452 |
2019-12-27 | $88.14 | $88.20 | $87.84 | $87.84 | $21.82 | 8,504 |
2019-12-26 | $87.56 | $87.73 | $87.54 | $87.73 | $21.79 | 3,812 |
2019-12-24 | $87.49 | $87.49 | $87.41 | $87.41 | $21.71 | 1,020 |
2019-12-23 | $87.79 | $88.22 | $87.66 | $87.98 | $21.82 | 6,912 |
2019-12-20 | $87.17 | $87.46 | $87.17 | $87.46 | $21.69 | 1,384 |
2019-12-19 | $86.35 | $86.35 | $86.35 | $86.35 | $21.42 | 3,412 |
2019-12-18 | $85.90 | $86.09 | $85.90 | $85.90 | $21.31 | 3,568 |
2019-12-17 | $86.60 | $86.60 | $86.60 | $86.60 | $21.48 | 476 |
2019-12-16 | $87.15 | $87.35 | $86.84 | $86.84 | $21.54 | 6,540 |
2019-12-13 | $86.72 | $86.72 | $86.72 | $86.72 | $21.51 | 648 |
2019-12-12 | $85.13 | $86.92 | $85.13 | $86.92 | $21.56 | 10,584 |
2019-12-11 | $84.22 | $85.36 | $84.22 | $85.36 | $21.17 | 31,948 |
2019-12-10 | $84.24 | $84.24 | $84.23 | $84.23 | $20.89 | 1,120 |
2019-12-09 | $85.24 | $85.24 | $84.76 | $84.76 | $21.02 | 3,532 |
2019-12-06 | $85.60 | $85.60 | $85.27 | $85.38 | $21.18 | 18,512 |
2019-12-05 | $83.36 | $83.53 | $83.36 | $83.53 | $20.72 | 5,620 |
2019-12-04 | $83.47 | $83.47 | $83.47 | $83.47 | $20.70 | 356 |
2019-12-03 | $82.39 | $82.97 | $82.39 | $82.97 | $20.58 | 3,512 |
2019-12-02 | $87.39 | $87.39 | $84.41 | $84.41 | $20.94 | 2,552 |
2019-11-29 | $86.81 | $86.81 | $86.81 | $86.81 | $21.53 | 20 |
2019-11-27 | $87.57 | $87.81 | $87.29 | $87.81 | $21.78 | 4,876 |
2019-11-26 | $87.23 | $87.65 | $87.23 | $87.65 | $21.74 | 1,764 |
2019-11-25 | $86.00 | $86.74 | $86.00 | $86.74 | $21.52 | 3,360 |
2019-11-22 | $84.60 | $85.16 | $84.60 | $85.16 | $21.12 | 1,060 |
2019-11-21 | $84.70 | $84.70 | $84.70 | $84.70 | $21.01 | 72 |
2019-11-20 | $86.11 | $86.19 | $84.82 | $85.33 | $21.17 | 30,152 |
2019-11-19 | $86.31 | $86.79 | $86.31 | $86.43 | $21.44 | 3,600 |
2019-11-18 | $86.13 | $86.29 | $86.07 | $86.20 | $21.38 | 55,332 |
2019-11-15 | $86.15 | $86.54 | $86.15 | $86.42 | $21.44 | 18,648 |
2019-11-14 | $85.53 | $85.53 | $85.50 | $85.50 | $21.21 | 460 |
2019-11-13 | $85.03 | $85.03 | $84.75 | $84.78 | $21.03 | 32,612 |
2019-11-12 | $85.30 | $85.30 | $84.96 | $84.96 | $21.07 | 1,548 |
2019-11-11 | $84.96 | $85.17 | $84.84 | $84.84 | $21.04 | 1,048 |
2019-11-08 | $84.25 | $84.67 | $84.03 | $84.67 | $21.00 | 3,844 |
2019-11-07 | $85.40 | $85.40 | $84.30 | $84.30 | $20.91 | 13,832 |
2019-11-06 | $83.10 | $83.75 | $83.10 | $83.75 | $20.77 | 1,156 |
2019-11-05 | $83.99 | $84.48 | $83.50 | $83.74 | $20.77 | 6,608 |
2019-11-04 | $83.00 | $83.85 | $83.00 | $83.85 | $20.80 | 20,008 |
2019-11-01 | $81.54 | $82.57 | $81.54 | $82.57 | $20.48 | 2,160 |
2019-10-31 | $80.72 | $80.72 | $79.25 | $79.54 | $19.73 | 4,008 |
2019-10-30 | $80.15 | $81.27 | $80.15 | $81.27 | $20.16 | 3,944 |
2019-10-29 | $79.20 | $81.03 | $79.20 | $80.74 | $20.03 | 4,756 |
2019-10-28 | $80.69 | $80.69 | $80.31 | $80.31 | $19.92 | 1,036 |
2019-10-25 | $80.00 | $80.00 | $79.90 | $79.90 | $19.82 | 1,484 |
2019-10-24 | $79.15 | $79.15 | $79.15 | $79.15 | $19.63 | 408 |
2019-10-23 | $78.17 | $78.17 | $78.13 | $78.13 | $19.38 | 1,008 |
2019-10-22 | $78.06 | $78.06 | $78.06 | $78.06 | $19.36 | 408 |
2019-10-21 | $77.71 | $78.00 | $77.71 | $77.91 | $19.33 | 3,068 |
2019-10-18 | $77.30 | $77.30 | $77.30 | $77.30 | $19.17 | 136 |
2019-10-17 | $78.51 | $78.51 | $78.27 | $78.27 | $19.41 | 1,388 |
2019-10-16 | $77.70 | $77.96 | $77.60 | $77.60 | $19.25 | 2,132 |
2019-10-15 | $77.63 | $78.00 | $77.63 | $77.75 | $19.29 | 2,516 |
2019-10-14 | $76.40 | $76.41 | $76.40 | $76.41 | $18.95 | 656 |
2019-10-11 | $77.04 | $77.74 | $76.63 | $76.74 | $19.04 | 28,060 |
2019-10-10 | $73.44 | $74.11 | $73.44 | $74.11 | $18.38 | 7,560 |
2019-10-09 | $72.35 | $73.17 | $72.35 | $73.07 | $18.12 | 1,604 |
2019-10-08 | $72.98 | $72.98 | $71.64 | $71.64 | $17.77 | 5,868 |
2019-10-07 | $74.30 | $74.37 | $74.30 | $74.37 | $18.45 | 1,168 |
2019-10-04 | $73.64 | $75.03 | $73.64 | $75.03 | $18.61 | 3,616 |
2019-10-03 | $71.72 | $73.26 | $71.52 | $73.26 | $18.17 | 2,448 |
2019-10-02 | $72.48 | $72.48 | $71.92 | $72.38 | $17.95 | 6,164 |
2019-10-01 | $75.20 | $75.20 | $75.20 | $75.20 | $18.65 | 620 |
2019-09-30 | $78.72 | $78.72 | $78.57 | $78.57 | $19.49 | 31,428 |
2019-09-27 | $77.71 | $77.72 | $77.61 | $77.72 | $19.28 | 3,308 |
2019-09-26 | $78.83 | $78.83 | $78.83 | $78.83 | $19.55 | 32 |
2019-09-25 | $77.92 | $78.71 | $77.92 | $78.71 | $19.52 | 2,060 |
2019-09-24 | $78.65 | $78.65 | $77.00 | $77.49 | $19.20 | 19,880 |
2019-09-23 | $78.43 | $78.89 | $78.43 | $78.51 | $19.45 | 2,208 |
2019-09-20 | $78.86 | $78.86 | $78.86 | $78.86 | $19.54 | 268 |
2019-09-19 | $80.55 | $80.55 | $79.83 | $79.83 | $19.78 | 752 |
2019-09-18 | $79.78 | $80.32 | $79.78 | $80.32 | $19.90 | 2,884 |
2019-09-17 | $80.14 | $80.80 | $80.14 | $80.80 | $20.02 | 888 |
2019-09-16 | $80.62 | $80.65 | $80.62 | $80.65 | $19.98 | 1,260 |
2019-09-13 | $81.05 | $81.05 | $81.05 | $81.05 | $20.08 | 116 |
2019-09-12 | $80.00 | $80.80 | $80.00 | $80.57 | $19.96 | 4,972 |
2019-09-11 | $77.61 | $79.82 | $77.61 | $79.82 | $19.78 | 9,704 |
2019-09-10 | $78.31 | $78.31 | $78.31 | $78.31 | $19.40 | 144 |
2019-09-09 | $78.55 | $78.55 | $77.92 | $77.96 | $19.32 | 2,336 |
2019-09-06 | $78.92 | $78.92 | $78.46 | $78.46 | $19.44 | 2,380 |
2019-09-05 | $78.37 | $78.52 | $78.25 | $78.52 | $19.46 | 3,600 |
2019-09-04 | $73.54 | $75.77 | $73.54 | $75.77 | $18.77 | 1,252 |
2019-09-03 | $73.89 | $73.89 | $73.43 | $73.78 | $18.28 | 1,640 |
2019-08-30 | $75.88 | $76.05 | $75.88 | $76.05 | $18.84 | 4,460 |
2019-08-29 | $75.49 | $75.49 | $75.49 | $75.49 | $18.70 | 688 |
2019-08-28 | $72.30 | $73.12 | $72.29 | $73.06 | $18.10 | 4,224 |
2019-08-27 | $71.92 | $71.92 | $71.87 | $71.87 | $17.81 | 672 |
2019-08-26 | $71.09 | $72.00 | $71.09 | $72.00 | $17.84 | 2,580 |
2019-08-23 | $74.28 | $75.29 | $70.69 | $70.69 | $17.52 | 2,248 |
2019-08-22 | $75.18 | $75.51 | $75.18 | $75.33 | $18.67 | 3,336 |
2019-08-21 | $74.92 | $75.08 | $74.92 | $75.08 | $18.60 | 1,932 |
2019-08-20 | $74.30 | $74.30 | $74.06 | $74.06 | $18.35 | 2,356 |
2019-08-19 | $74.86 | $75.16 | $74.86 | $75.03 | $18.59 | 7,084 |
2019-08-16 | $72.68 | $73.65 | $72.68 | $73.65 | $18.25 | 3,152 |
2019-08-15 | $71.11 | $71.11 | $70.30 | $71.00 | $17.59 | 7,084 |
2019-08-14 | $72.68 | $72.68 | $70.81 | $70.81 | $17.55 | 10,688 |
2019-08-13 | $75.15 | $75.47 | $74.89 | $74.89 | $18.56 | 2,228 |
2019-08-12 | $73.15 | $73.15 | $72.86 | $72.86 | $18.05 | 1,200 |
2019-08-09 | $75.20 | $75.20 | $75.20 | $75.20 | $18.63 | 96 |
2019-08-08 | $76.62 | $76.62 | $76.42 | $76.62 | $18.98 | 2,136 |
2019-08-07 | $72.26 | $74.03 | $71.87 | $74.03 | $18.34 | 2,952 |
2019-08-06 | $72.86 | $73.60 | $72.09 | $73.60 | $18.24 | 10,872 |
2019-08-05 | $72.70 | $72.70 | $70.91 | $71.62 | $17.75 | 11,416 |
2019-08-02 | $75.75 | $75.76 | $75.36 | $75.76 | $18.77 | 5,572 |
2019-08-01 | $80.70 | $80.81 | $77.28 | $77.28 | $19.15 | 8,268 |
2019-07-31 | $80.05 | $80.17 | $80.02 | $80.02 | $19.83 | 6,820 |
2019-07-30 | $81.31 | $81.37 | $80.98 | $81.37 | $20.16 | 3,616 |
2019-07-29 | $81.32 | $81.39 | $81.32 | $81.32 | $20.15 | 8,408 |
2019-07-26 | $81.41 | $81.83 | $81.41 | $81.83 | $20.28 | 3,672 |
2019-07-25 | $81.14 | $81.14 | $81.14 | $81.14 | $20.10 | 292 |
2019-07-24 | $81.51 | $81.72 | $81.32 | $81.72 | $20.25 | 2,104 |
2019-07-23 | $80.70 | $80.94 | $80.70 | $80.94 | $20.06 | 2,216 |
2019-07-22 | $79.12 | $79.12 | $79.12 | $79.12 | $19.60 | 672 |
2019-07-19 | $80.13 | $80.14 | $79.25 | $79.25 | $19.64 | 3,400 |
2019-07-18 | $78.30 | $78.63 | $78.30 | $78.59 | $19.47 | 3,612 |
2019-07-17 | $79.12 | $79.12 | $78.36 | $78.36 | $19.42 | 1,196 |
2019-07-16 | $81.13 | $81.21 | $80.94 | $80.94 | $20.06 | 3,004 |
2019-07-15 | $80.53 | $80.53 | $80.11 | $80.33 | $19.90 | 4,988 |
2019-07-12 | $79.62 | $80.74 | $79.61 | $80.74 | $20.01 | 7,440 |
2019-07-11 | $77.89 | $78.50 | $77.83 | $78.50 | $19.45 | 3,064 |
2019-07-10 | $78.45 | $78.45 | $77.90 | $77.90 | $19.30 | 908 |
2019-07-09 | $77.96 | $78.36 | $77.96 | $78.36 | $19.42 | 1,396 |
2019-07-08 | $78.44 | $78.44 | $78.28 | $78.33 | $19.41 | 2,432 |
2019-07-05 | $78.55 | $79.53 | $78.55 | $79.53 | $19.71 | 6,300 |
2019-07-03 | $80.23 | $80.23 | $80.23 | $80.23 | $19.88 | 88 |
2019-07-02 | $79.38 | $79.38 | $79.11 | $79.11 | $19.60 | 920 |
2019-07-01 | $79.99 | $80.00 | $79.52 | $79.52 | $19.70 | 3,352 |
2019-06-28 | $78.82 | $78.82 | $78.82 | $78.82 | $19.53 | 104 |
2019-06-27 | $77.26 | $77.26 | $77.26 | $77.26 | $19.14 | 112 |
2019-06-26 | $77.00 | $77.07 | $76.84 | $76.84 | $19.04 | 1,444 |
2019-06-25 | $76.72 | $76.72 | $76.72 | $76.72 | $19.01 | 0 |
2019-06-24 | $77.87 | $77.87 | $77.87 | $77.87 | $19.26 | 88 |
2019-06-21 | $78.45 | $78.55 | $78.33 | $78.46 | $19.41 | 4,828 |
2019-06-20 | $79.03 | $79.47 | $79.03 | $79.47 | $19.66 | 1,396 |
2019-06-19 | $76.82 | $77.06 | $76.82 | $77.06 | $19.06 | 648 |
2019-06-18 | $76.46 | $76.95 | $76.46 | $76.65 | $18.96 | 1,616 |
2019-06-17 | $74.55 | $74.62 | $74.40 | $74.40 | $18.41 | 1,784 |
2019-06-14 | $74.67 | $75.00 | $74.67 | $75.00 | $18.55 | 1,160 |
2019-06-13 | $75.13 | $75.35 | $75.13 | $75.35 | $18.64 | 1,660 |
2019-06-12 | $73.65 | $74.75 | $73.65 | $74.75 | $18.49 | 1,836 |
2019-06-11 | $76.67 | $76.67 | $74.49 | $74.71 | $18.48 | 29,452 |
2019-06-10 | $76.00 | $77.12 | $76.00 | $76.04 | $18.81 | 34,216 |
2019-06-07 | $74.13 | $75.65 | $74.13 | $75.38 | $18.65 | 13,852 |
2019-06-06 | $73.56 | $74.12 | $73.00 | $73.97 | $18.30 | 7,216 |
2019-06-05 | $72.70 | $73.56 | $72.70 | $73.46 | $18.17 | 1,124 |
2019-06-04 | $71.91 | $71.91 | $71.91 | $71.91 | $17.79 | 1,580 |
2019-06-03 | $68.37 | $69.03 | $68.37 | $68.45 | $16.93 | 5,644 |
2019-05-31 | $68.59 | $68.59 | $68.40 | $68.40 | $16.92 | 5,704 |
2019-05-30 | $70.02 | $70.21 | $69.72 | $70.09 | $17.34 | 3,212 |
2019-05-29 | $68.88 | $69.56 | $68.88 | $69.44 | $17.18 | 14,860 |
2019-05-28 | $70.31 | $70.31 | $70.31 | $70.31 | $17.39 | 8 |
2019-05-24 | $71.37 | $71.40 | $71.09 | $71.09 | $17.59 | 14,096 |
2019-05-23 | $71.34 | $71.34 | $70.31 | $70.78 | $17.51 | 31,676 |
2019-05-22 | $73.89 | $73.89 | $73.24 | $73.24 | $18.12 | 1,928 |
2019-05-21 | $73.08 | $74.03 | $73.08 | $74.03 | $18.31 | 2,036 |
2019-05-20 | $72.00 | $72.65 | $72.00 | $72.28 | $17.88 | 1,304 |
2019-05-17 | $73.61 | $73.61 | $73.13 | $73.13 | $18.09 | 1,092 |
2019-05-16 | $73.82 | $74.62 | $73.82 | $74.39 | $18.40 | 2,120 |
2019-05-15 | $72.70 | $73.32 | $72.70 | $73.21 | $18.11 | 3,440 |
2019-05-14 | $71.87 | $73.33 | $71.87 | $72.77 | $18.00 | 5,548 |
2019-05-13 | $71.28 | $71.28 | $70.48 | $70.82 | $17.52 | 4,428 |
2019-05-10 | $74.04 | $75.30 | $72.41 | $74.94 | $18.54 | 6,424 |
2019-05-09 | $74.45 | $74.77 | $74.25 | $74.25 | $18.37 | 3,144 |
2019-05-08 | $74.40 | $75.88 | $74.40 | $75.06 | $18.57 | 5,428 |
2019-05-07 | $77.20 | $77.20 | $74.50 | $75.08 | $18.57 | 7,004 |
2019-05-06 | $75.76 | $78.10 | $75.50 | $78.10 | $19.32 | 6,956 |
2019-05-03 | $77.76 | $79.08 | $77.76 | $79.08 | $19.56 | 5,168 |
2019-05-02 | $76.60 | $77.43 | $76.36 | $77.43 | $19.15 | 2,492 |
2019-05-01 | $79.42 | $79.42 | $77.61 | $77.61 | $19.20 | 4,468 |
2019-04-30 | $78.50 | $79.23 | $78.50 | $79.23 | $19.60 | 5,524 |
2019-04-29 | $78.91 | $78.91 | $78.53 | $78.53 | $19.43 | 1,592 |
2019-04-26 | $77.74 | $78.06 | $77.74 | $78.06 | $19.31 | 1,272 |
2019-04-25 | $76.53 | $77.28 | $76.40 | $77.28 | $19.12 | 2,228 |
2019-04-24 | $79.59 | $80.00 | $79.58 | $79.74 | $19.73 | 5,100 |
2019-04-23 | $78.19 | $79.92 | $78.19 | $79.83 | $19.75 | 2,964 |
2019-04-22 | $78.65 | $78.65 | $77.93 | $78.30 | $19.37 | 4,768 |
2019-04-18 | $78.64 | $78.89 | $77.66 | $78.65 | $19.46 | 5,860 |
2019-04-17 | $77.45 | $77.67 | $77.16 | $77.51 | $19.17 | 17,388 |
2019-04-16 | $77.29 | $77.34 | $77.00 | $77.34 | $19.13 | 8,868 |
2019-04-15 | $77.03 | $77.03 | $77.03 | $77.03 | $19.06 | 264 |
2019-04-12 | $77.10 | $77.47 | $77.09 | $77.47 | $19.16 | 4,988 |
2019-04-11 | $75.41 | $75.79 | $75.16 | $75.79 | $18.75 | 2,692 |
2019-04-10 | $74.38 | $74.75 | $74.10 | $74.59 | $18.45 | 3,508 |
2019-04-09 | $75.05 | $75.05 | $74.56 | $74.56 | $18.44 | 7,020 |
2019-04-08 | $76.40 | $76.40 | $76.37 | $76.37 | $18.89 | 660 |
2019-04-05 | $76.62 | $76.65 | $76.60 | $76.65 | $18.96 | 5,328 |
2019-04-04 | $76.03 | $76.25 | $75.88 | $75.88 | $18.77 | 1,932 |
2019-04-03 | $76.00 | $76.02 | $75.43 | $75.64 | $18.71 | 16,528 |
2019-04-02 | $75.57 | $75.57 | $75.24 | $75.53 | $18.68 | 3,228 |
2019-04-01 | $74.45 | $75.98 | $74.45 | $75.98 | $18.80 | 18,468 |
2019-03-29 | $72.80 | $72.98 | $72.57 | $72.98 | $18.05 | 6,844 |
2019-03-28 | $71.64 | $71.85 | $71.64 | $71.85 | $17.77 | 2,328 |
2019-03-27 | $71.04 | $71.04 | $70.56 | $70.56 | $17.46 | 5,796 |
2019-03-26 | $70.19 | $70.51 | $69.68 | $70.51 | $17.44 | 4,236 |
2019-03-25 | $69.38 | $69.38 | $69.38 | $69.38 | $17.16 | 224 |
2019-03-22 | $70.54 | $70.83 | $69.32 | $69.32 | $17.15 | 96,924 |
2019-03-21 | $70.88 | $72.72 | $70.88 | $72.72 | $17.99 | 6,308 |
2019-03-20 | $70.88 | $70.88 | $70.88 | $70.88 | $17.53 | 12 |
2019-03-19 | $73.20 | $73.20 | $71.81 | $71.81 | $17.72 | 584 |
2019-03-18 | $71.28 | $72.32 | $71.28 | $72.32 | $17.84 | 12,116 |
2019-03-15 | $71.63 | $71.68 | $71.14 | $71.14 | $17.55 | 3,512 |
2019-03-14 | $71.53 | $71.53 | $71.22 | $71.22 | $17.57 | 972 |
2019-03-13 | $71.16 | $72.00 | $71.16 | $71.65 | $17.68 | 3,812 |
2019-03-12 | $71.01 | $71.01 | $70.54 | $70.54 | $17.40 | 2,340 |
2019-03-11 | $70.50 | $71.31 | $70.50 | $71.31 | $17.59 | 8,100 |
2019-03-08 | $69.58 | $69.82 | $69.58 | $69.82 | $17.23 | 2,652 |
2019-03-07 | $69.40 | $70.06 | $69.40 | $70.06 | $17.29 | 2,928 |
2019-03-06 | $71.61 | $72.12 | $71.16 | $71.16 | $17.56 | 22,240 |
2019-03-05 | $72.88 | $73.02 | $72.37 | $72.37 | $17.86 | 4,584 |
2019-03-04 | $75.32 | $75.32 | $73.01 | $73.01 | $18.01 | 17,820 |
2019-03-01 | $73.92 | $74.34 | $73.00 | $74.07 | $18.28 | 10,468 |
2019-02-28 | $73.55 | $73.60 | $73.32 | $73.32 | $18.09 | 4,980 |
2019-02-27 | $72.78 | $73.83 | $72.78 | $73.78 | $18.20 | 2,100 |
2019-02-26 | $73.43 | $73.43 | $73.29 | $73.29 | $18.08 | 1,680 |
2019-02-25 | $74.23 | $74.23 | $73.67 | $73.67 | $18.18 | 1,524 |
2019-02-22 | $72.67 | $73.10 | $72.67 | $73.10 | $18.04 | 27,600 |
2019-02-21 | $72.09 | $72.44 | $72.08 | $72.08 | $17.78 | 6,964 |
2019-02-20 | $71.99 | $72.62 | $71.99 | $72.62 | $17.92 | 7,316 |
2019-02-19 | $70.60 | $72.49 | $70.60 | $71.96 | $17.75 | 99,144 |
2019-02-15 | $71.55 | $71.90 | $71.40 | $71.83 | $17.72 | 2,612 |
2019-02-14 | $69.90 | $70.43 | $69.90 | $70.11 | $17.30 | 4,284 |
2019-02-13 | $70.72 | $70.74 | $70.41 | $70.67 | $17.44 | 4,296 |
2019-02-12 | $69.80 | $69.85 | $69.80 | $69.85 | $17.23 | 1,144 |
2019-02-11 | $67.83 | $67.83 | $67.44 | $67.73 | $16.71 | 3,740 |
2019-02-08 | $65.22 | $66.85 | $65.19 | $66.85 | $16.49 | 37,600 |
2019-02-07 | $66.22 | $66.66 | $66.22 | $66.66 | $16.45 | 1,972 |
2019-02-06 | $67.66 | $68.02 | $67.66 | $67.77 | $16.72 | 10,788 |
2019-02-05 | $67.07 | $67.72 | $67.07 | $67.72 | $16.71 | 1,164 |
2019-02-04 | $65.08 | $66.52 | $65.08 | $66.52 | $16.41 | 7,696 |
2019-02-01 | $65.90 | $65.90 | $64.90 | $65.11 | $16.06 | 2,768 |
2019-01-31 | $64.00 | $65.32 | $64.00 | $64.81 | $15.99 | 15,920 |
2019-01-30 | $63.56 | $64.36 | $63.56 | $64.36 | $15.88 | 1,880 |
2019-01-29 | $62.66 | $62.66 | $62.45 | $62.48 | $15.42 | 2,452 |
2019-01-28 | $60.60 | $61.43 | $60.60 | $61.42 | $15.15 | 2,512 |
2019-01-25 | $62.36 | $62.93 | $62.36 | $62.72 | $15.48 | 5,368 |
2019-01-24 | $60.86 | $61.20 | $60.85 | $60.85 | $15.01 | 2,544 |
2019-01-23 | $60.00 | $60.10 | $60.00 | $60.10 | $14.83 | 1,764 |
2019-01-22 | $60.69 | $60.79 | $59.65 | $59.93 | $14.79 | 8,108 |
2019-01-18 | $61.39 | $62.78 | $61.26 | $62.46 | $15.41 | 31,124 |
2019-01-17 | $58.79 | $59.84 | $58.79 | $59.84 | $14.76 | 2,940 |
2019-01-16 | $58.77 | $58.77 | $58.15 | $58.49 | $14.43 | 19,184 |
2019-01-15 | $57.82 | $58.44 | $57.67 | $57.99 | $14.31 | 45,400 |
2019-01-14 | $58.06 | $58.63 | $57.88 | $58.18 | $14.35 | 6,036 |
2019-01-11 | $58.00 | $58.31 | $58.00 | $58.21 | $14.36 | 10,480 |
2019-01-10 | $58.10 | $58.43 | $58.00 | $58.43 | $14.42 | 2,300 |
2019-01-09 | $56.75 | $57.40 | $56.50 | $56.92 | $14.04 | 4,124 |
2019-01-08 | $56.30 | $56.30 | $55.62 | $56.22 | $13.87 | 2,404 |
2019-01-07 | $53.66 | $54.75 | $53.63 | $54.60 | $13.47 | 4,084 |
2019-01-04 | $52.21 | $53.80 | $52.21 | $53.64 | $13.23 | 6,092 |
2019-01-03 | $51.16 | $51.16 | $50.03 | $50.03 | $12.34 | 2,072 |
2019-01-02 | $52.33 | $52.85 | $52.33 | $52.85 | $13.04 | 1,436 |
2018-12-31 | $52.00 | $52.55 | $52.00 | $52.30 | $12.90 | 22,744 |
2018-12-28 | $52.55 | $53.00 | $51.55 | $51.58 | $12.73 | 9,120 |
2018-12-27 | $49.29 | $51.58 | $49.29 | $51.58 | $12.73 | 2,648 |
2018-12-26 | $46.63 | $50.62 | $46.63 | $50.62 | $12.49 | 7,736 |
2018-12-24 | $47.30 | $47.57 | $46.66 | $46.66 | $11.48 | 3,980 |
2018-12-21 | $50.41 | $50.44 | $49.23 | $49.28 | $12.13 | 5,560 |
2018-12-20 | $53.15 | $53.33 | $51.13 | $51.13 | $12.58 | 5,468 |
2018-12-19 | $56.42 | $56.63 | $53.26 | $53.26 | $13.11 | 9,680 |
2018-12-18 | $56.11 | $56.11 | $55.19 | $55.19 | $13.58 | 2,968 |
2018-12-17 | $55.97 | $56.78 | $54.67 | $54.67 | $13.45 | 5,184 |
2018-12-14 | $58.06 | $58.06 | $56.74 | $56.74 | $13.96 | 4,304 |
2018-12-13 | $59.69 | $59.69 | $58.63 | $58.75 | $14.46 | 2,008 |
2018-12-12 | $60.36 | $60.61 | $59.27 | $59.27 | $14.58 | 1,236 |
2018-12-11 | $60.81 | $60.81 | $58.49 | $58.49 | $14.39 | 6,544 |
2018-12-10 | $58.45 | $59.09 | $56.87 | $59.09 | $14.54 | 3,272 |
2018-12-07 | $62.00 | $62.00 | $58.49 | $58.61 | $14.42 | 11,176 |
2018-12-06 | $59.40 | $60.24 | $59.40 | $59.74 | $14.70 | 9,252 |
2018-12-04 | $65.87 | $65.87 | $63.86 | $63.86 | $15.71 | 1,748 |
2018-12-03 | $69.00 | $69.00 | $67.70 | $68.29 | $16.80 | 4,348 |
2018-11-30 | $65.42 | $66.14 | $65.42 | $66.14 | $16.27 | 2,768 |
2018-11-29 | $65.05 | $65.98 | $65.05 | $65.30 | $16.07 | 9,604 |
2018-11-28 | $62.29 | $65.40 | $62.29 | $65.40 | $16.09 | 10,044 |
2018-11-27 | $61.76 | $61.77 | $61.54 | $61.66 | $15.17 | 4,336 |
2018-11-26 | $62.75 | $62.75 | $62.10 | $62.40 | $15.35 | 3,256 |
2018-11-23 | $61.58 | $62.05 | $61.40 | $61.40 | $15.11 | 5,776 |
2018-11-21 | $62.12 | $62.50 | $61.87 | $61.87 | $15.22 | 3,792 |
2018-11-20 | $60.63 | $61.51 | $60.62 | $60.74 | $14.95 | 16,604 |
2018-11-19 | $65.00 | $65.00 | $63.14 | $63.14 | $15.54 | 6,840 |
2018-11-16 | $65.86 | $66.09 | $65.18 | $66.09 | $16.26 | 4,628 |
2018-11-15 | $63.81 | $66.25 | $63.81 | $65.86 | $16.21 | 5,976 |
2018-11-14 | $64.63 | $64.63 | $63.52 | $64.24 | $15.81 | 8,088 |
2018-11-13 | $64.73 | $66.06 | $64.66 | $64.66 | $15.91 | 14,728 |
2018-11-12 | $66.64 | $66.64 | $64.76 | $64.76 | $15.93 | 14,084 |
2018-11-09 | $67.28 | $67.35 | $66.50 | $67.00 | $16.49 | 27,316 |
2018-11-08 | $67.76 | $69.00 | $67.76 | $69.00 | $16.98 | 5,476 |
2018-11-07 | $68.69 | $68.69 | $67.71 | $67.71 | $16.66 | 3,036 |
2018-11-06 | $66.23 | $66.54 | $66.23 | $66.28 | $16.31 | 2,024 |
2018-11-05 | $65.26 | $65.26 | $65.26 | $65.26 | $16.06 | 408 |
2018-11-02 | $66.30 | $66.30 | $64.17 | $64.17 | $15.79 | 14,972 |
2018-11-01 | $64.15 | $65.12 | $64.15 | $64.97 | $15.99 | 15,560 |
2018-10-31 | $64.00 | $64.31 | $63.18 | $63.18 | $15.55 | 4,448 |
2018-10-30 | $58.00 | $60.57 | $58.00 | $60.57 | $14.90 | 5,036 |
2018-10-29 | $62.00 | $62.00 | $57.82 | $57.82 | $14.23 | 4,064 |
2018-10-26 | $60.71 | $62.52 | $60.26 | $60.91 | $14.99 | 6,844 |
2018-10-25 | $61.99 | $63.22 | $61.99 | $63.22 | $15.56 | 8,660 |
2018-10-24 | $63.45 | $63.48 | $61.38 | $61.38 | $15.10 | 5,344 |
2018-10-23 | $64.80 | $66.35 | $64.00 | $66.35 | $16.33 | 3,564 |
2018-10-22 | $67.16 | $67.75 | $67.16 | $67.50 | $16.61 | 4,264 |
2018-10-19 | $68.50 | $68.60 | $67.69 | $68.00 | $16.73 | 24,200 |
2018-10-18 | $70.44 | $70.44 | $68.45 | $68.45 | $16.84 | 3,672 |
2018-10-17 | $70.18 | $70.84 | $69.90 | $70.82 | $17.43 | 6,448 |
2018-10-16 | $70.61 | $72.12 | $70.61 | $71.84 | $17.68 | 11,536 |
2018-10-15 | $68.75 | $69.78 | $68.71 | $69.15 | $17.02 | 106,428 |
2018-10-12 | $69.63 | $69.63 | $67.72 | $69.00 | $16.98 | 7,324 |
2018-10-11 | $71.90 | $71.90 | $67.51 | $68.08 | $16.75 | 103,904 |
2018-10-10 | $73.59 | $73.59 | $72.70 | $72.70 | $17.89 | 6,336 |
2018-10-09 | $77.75 | $77.75 | $76.83 | $76.83 | $18.90 | 15,860 |
2018-10-08 | $79.24 | $79.24 | $79.24 | $79.24 | $19.50 | 324 |
2018-10-05 | $79.24 | $79.24 | $79.24 | $79.24 | $19.50 | 936 |
2018-10-04 | $80.92 | $80.92 | $79.24 | $79.24 | $19.50 | 1,308 |
2018-10-03 | $81.62 | $81.88 | $81.40 | $81.40 | $20.03 | 2,236 |
2018-10-02 | $80.62 | $80.71 | $80.48 | $80.71 | $19.86 | 2,884 |
2018-10-01 | $81.09 | $81.46 | $80.86 | $80.86 | $19.90 | 9,216 |
2018-09-28 | $79.84 | $79.84 | $79.84 | $79.84 | $19.65 | 1,228 |
2018-09-27 | $80.48 | $80.48 | $79.84 | $79.84 | $19.65 | 6,684 |
2018-09-26 | $80.32 | $80.32 | $80.32 | $80.32 | $19.76 | 436 |
2018-09-25 | $80.61 | $80.80 | $80.32 | $80.32 | $19.76 | 15,240 |
2018-09-24 | $80.73 | $80.89 | $80.63 | $80.65 | $19.84 | 8,704 |
2018-09-21 | $82.90 | $82.90 | $82.59 | $82.59 | $20.32 | 2,536 |
2018-09-20 | $81.79 | $82.05 | $81.79 | $82.05 | $20.19 | 2,400 |
2018-09-19 | $82.17 | $82.25 | $81.42 | $81.43 | $20.04 | 15,532 |
2018-09-18 | $81.84 | $81.84 | $81.84 | $81.84 | $20.14 | 1,940 |
2018-09-17 | $80.90 | $80.90 | $80.90 | $80.90 | $19.91 | 1,352 |
2018-09-14 | $80.83 | $80.83 | $80.31 | $80.31 | $19.76 | 3,396 |
2018-09-13 | $79.65 | $79.65 | $79.65 | $79.65 | $19.60 | 1,152 |
2018-09-12 | $79.65 | $79.65 | $79.65 | $79.65 | $19.60 | 2,000 |
2018-09-11 | $78.50 | $78.50 | $78.50 | $78.50 | $19.32 | 2,032 |
2018-09-10 | $78.92 | $79.05 | $78.73 | $79.05 | $19.45 | 7,004 |
2018-09-07 | $77.57 | $77.57 | $77.57 | $77.57 | $19.09 | 228 |
2018-09-06 | $77.57 | $77.57 | $77.57 | $77.57 | $19.09 | 1,600 |
2018-09-05 | $77.88 | $77.90 | $77.88 | $77.90 | $19.17 | 1,560 |
2018-09-04 | $76.72 | $77.46 | $76.60 | $77.31 | $19.02 | 13,568 |
2018-08-31 | $78.34 | $78.34 | $78.34 | $78.34 | $19.28 | 360 |
2018-08-30 | $78.34 | $78.34 | $78.34 | $78.34 | $19.28 | 392 |
2018-08-29 | $78.34 | $78.34 | $78.34 | $78.34 | $19.28 | 1,200 |
2018-08-28 | $78.06 | $78.06 | $78.06 | $78.06 | $19.21 | 236 |
2018-08-27 | $77.26 | $78.25 | $77.26 | $78.06 | $19.21 | 16,292 |
2018-08-24 | $75.86 | $76.42 | $75.86 | $76.31 | $18.78 | 83,536 |
2018-08-23 | $76.10 | $76.10 | $75.26 | $75.58 | $18.60 | 63,064 |
2018-08-22 | $76.38 | $76.44 | $75.93 | $76.02 | $18.71 | 46,512 |
2018-08-21 | $77.09 | $77.30 | $77.05 | $77.05 | $18.96 | 4,568 |
2018-08-20 | $75.82 | $76.13 | $75.82 | $76.13 | $18.73 | 3,012 |
2018-08-17 | $74.90 | $75.63 | $74.90 | $75.49 | $18.58 | 9,420 |
2018-08-16 | $71.73 | $71.73 | $71.73 | $71.73 | $17.65 | 468 |
2018-08-15 | $71.73 | $71.73 | $71.73 | $71.73 | $17.65 | 2,000 |
2018-08-14 | $73.92 | $73.92 | $73.92 | $73.92 | $18.19 | 2,548 |
2018-08-13 | $72.88 | $73.30 | $72.52 | $72.74 | $17.90 | 119,780 |
2018-08-10 | $74.00 | $74.00 | $73.46 | $73.46 | $18.08 | 4,444 |
2018-08-09 | $75.31 | $75.31 | $74.75 | $74.75 | $18.39 | 2,452 |
2018-08-08 | $75.31 | $75.31 | $75.30 | $75.30 | $18.53 | 1,652 |
2018-08-07 | $75.72 | $75.72 | $75.72 | $75.72 | $18.63 | 2,180 |
2018-08-06 | $74.26 | $74.26 | $74.26 | $74.26 | $18.27 | 932 |
2018-08-03 | $73.54 | $73.55 | $73.54 | $73.55 | $18.10 | 1,760 |
2018-08-02 | $73.52 | $73.90 | $73.52 | $73.90 | $18.18 | 1,612 |
2018-08-01 | $73.94 | $73.94 | $73.94 | $73.94 | $18.19 | 956 |
2018-07-31 | $73.94 | $74.48 | $73.94 | $74.48 | $18.33 | 1,780 |
2018-07-30 | $74.48 | $74.48 | $72.68 | $72.68 | $17.88 | 8,612 |
2018-07-27 | $73.90 | $74.24 | $73.90 | $74.24 | $18.27 | 2,596 |
2018-07-26 | $75.06 | $75.06 | $74.93 | $75.05 | $18.47 | 4,148 |
2018-07-25 | $72.60 | $74.06 | $72.46 | $74.06 | $18.22 | 10,424 |
2018-07-24 | $72.54 | $72.54 | $72.54 | $72.54 | $17.85 | 1,240 |
2018-07-23 | $71.82 | $72.16 | $71.69 | $72.16 | $17.76 | 7,252 |
2018-07-20 | $72.87 | $72.87 | $72.87 | $72.87 | $17.93 | 4,116 |
2018-07-19 | $72.23 | $72.93 | $72.01 | $72.93 | $17.95 | 1,920 |
2018-07-18 | $72.11 | $72.76 | $72.05 | $72.76 | $17.90 | 2,208 |
2018-07-17 | $70.65 | $70.65 | $70.65 | $70.65 | $17.38 | 2,440 |
2018-07-16 | $71.69 | $71.69 | $71.17 | $71.28 | $17.54 | 7,868 |
2018-07-13 | $72.02 | $72.10 | $71.94 | $72.10 | $17.74 | 3,972 |
2018-07-12 | $70.97 | $71.13 | $70.97 | $71.08 | $17.49 | 5,064 |
2018-07-11 | $70.57 | $70.57 | $69.77 | $70.00 | $17.22 | 30,044 |
2018-07-10 | $70.68 | $70.68 | $70.68 | $70.68 | $17.39 | 520 |
2018-07-09 | $70.91 | $70.94 | $70.68 | $70.68 | $17.39 | 5,580 |
2018-07-06 | $68.67 | $69.38 | $68.67 | $69.35 | $17.06 | 9,364 |
2018-07-05 | $67.34 | $68.10 | $67.29 | $68.10 | $16.76 | 9,140 |
2018-07-03 | $67.26 | $67.26 | $67.26 | $67.26 | $16.55 | 284 |
2018-07-02 | $66.90 | $67.46 | $66.89 | $67.26 | $16.55 | 171,192 |
2018-06-29 | $68.79 | $68.87 | $68.43 | $68.45 | $16.84 | 11,440 |
2018-06-28 | $67.80 | $67.80 | $66.39 | $66.58 | $16.38 | 5,036 |
2018-06-27 | $67.93 | $67.93 | $67.93 | $67.93 | $16.71 | 428 |
2018-06-26 | $68.82 | $68.82 | $67.93 | $67.93 | $16.71 | 2,564 |
2018-06-25 | $68.63 | $68.63 | $68.63 | $68.63 | $16.89 | 1,928 |
2018-06-22 | $69.46 | $69.46 | $69.46 | $69.46 | $17.09 | 1,028 |
2018-06-21 | $69.45 | $69.68 | $69.40 | $69.46 | $17.09 | 3,592 |
2018-06-20 | $71.24 | $71.24 | $71.00 | $71.00 | $17.47 | 5,192 |
2018-06-19 | $70.15 | $70.98 | $70.15 | $70.60 | $17.37 | 6,624 |
2018-06-18 | $73.18 | $73.18 | $73.09 | $73.11 | $17.98 | 3,380 |
2018-06-15 | $72.16 | $73.42 | $72.08 | $73.42 | $18.06 | 7,336 |
2018-06-14 | $74.06 | $74.61 | $74.06 | $74.61 | $18.35 | 1,312 |
2018-06-13 | $75.00 | $75.18 | $74.57 | $74.57 | $18.34 | 4,356 |
2018-06-12 | $75.02 | $75.38 | $75.02 | $75.26 | $18.51 | 2,896 |
2018-06-11 | $74.89 | $75.07 | $74.89 | $75.07 | $18.47 | 3,480 |
2018-06-08 | $73.96 | $73.96 | $73.96 | $73.96 | $18.19 | 1,080 |
2018-06-07 | $74.50 | $74.83 | $73.52 | $73.96 | $18.19 | 9,324 |
2018-06-06 | $73.96 | $74.10 | $73.95 | $73.95 | $18.19 | 3,088 |
2018-06-05 | $72.49 | $72.80 | $72.49 | $72.80 | $17.91 | 3,716 |
2018-06-04 | $73.10 | $73.10 | $72.46 | $72.46 | $17.82 | 3,652 |
2018-06-01 | $71.70 | $72.19 | $71.70 | $72.19 | $17.76 | 2,428 |
2018-05-31 | $70.89 | $70.89 | $70.34 | $70.34 | $17.30 | 1,820 |
2018-05-30 | $71.11 | $72.24 | $71.11 | $72.17 | $17.75 | 9,972 |
2018-05-29 | $71.62 | $71.62 | $70.05 | $70.19 | $17.27 | 5,768 |
2018-05-25 | $72.43 | $72.43 | $72.22 | $72.22 | $17.76 | 2,720 |
2018-05-24 | $72.33 | $72.74 | $72.33 | $72.74 | $17.89 | 4,360 |
2018-05-23 | $70.30 | $72.00 | $70.30 | $71.88 | $17.68 | 7,888 |
2018-05-22 | $73.51 | $73.51 | $72.90 | $72.90 | $17.93 | 12,280 |
2018-05-21 | $71.79 | $74.40 | $71.79 | $73.71 | $18.13 | 24,112 |
2018-05-18 | $72.03 | $72.03 | $71.98 | $71.98 | $17.71 | 1,460 |
2018-05-17 | $70.89 | $70.89 | $70.89 | $70.89 | $17.44 | 856 |
2018-05-16 | $70.60 | $70.60 | $70.53 | $70.53 | $17.35 | 840 |
2018-05-15 | $69.50 | $70.24 | $69.50 | $69.68 | $17.14 | 4,268 |
2018-05-14 | $71.40 | $71.40 | $70.58 | $70.60 | $17.37 | 9,148 |
2018-05-11 | $71.20 | $71.45 | $70.93 | $71.07 | $17.48 | 5,188 |
2018-05-10 | $70.63 | $70.79 | $70.63 | $70.79 | $17.41 | 1,320 |
2018-05-09 | $68.09 | $70.10 | $68.09 | $69.84 | $17.18 | 8,532 |
2018-05-08 | $68.18 | $68.18 | $68.09 | $68.09 | $16.75 | 2,360 |
2018-05-07 | $66.46 | $67.65 | $66.46 | $67.15 | $16.52 | 15,172 |
2018-05-04 | $64.55 | $66.81 | $64.55 | $66.27 | $16.30 | 7,312 |
2018-05-03 | $64.02 | $64.02 | $63.03 | $64.00 | $15.74 | 10,584 |
2018-05-02 | $65.75 | $66.28 | $64.62 | $64.62 | $15.90 | 7,512 |
2018-05-01 | $64.83 | $65.11 | $63.79 | $65.11 | $16.02 | 8,628 |
2018-04-30 | $67.00 | $67.00 | $67.00 | $67.00 | $16.48 | 68 |
2018-04-27 | $67.44 | $67.44 | $67.00 | $67.00 | $16.48 | 4,520 |
2018-04-26 | $67.72 | $68.02 | $67.20 | $68.00 | $16.73 | 4,808 |
2018-04-25 | $66.50 | $66.50 | $66.50 | $66.50 | $16.36 | 544 |
2018-04-24 | $69.53 | $69.69 | $67.90 | $67.90 | $16.70 | 5,608 |
2018-04-23 | $73.02 | $73.02 | $71.14 | $71.14 | $17.50 | 2,184 |
2018-04-20 | $71.96 | $71.96 | $71.96 | $71.96 | $17.70 | 508 |
2018-04-19 | $72.59 | $72.59 | $71.96 | $71.96 | $17.70 | 3,536 |
2018-04-18 | $73.10 | $73.44 | $73.10 | $73.30 | $18.03 | 9,264 |
2018-04-17 | $71.79 | $72.40 | $71.79 | $72.10 | $17.74 | 9,512 |
2018-04-16 | $70.08 | $70.08 | $70.08 | $70.08 | $17.24 | 1,240 |
2018-04-13 | $70.30 | $70.30 | $69.12 | $69.12 | $17.00 | 5,224 |
2018-04-12 | $69.40 | $69.64 | $69.38 | $69.38 | $17.07 | 8,576 |
2018-04-11 | $68.38 | $68.38 | $67.89 | $67.89 | $16.70 | 3,292 |
2018-04-10 | $68.63 | $69.10 | $68.25 | $68.77 | $16.92 | 27,532 |
2018-04-09 | $67.58 | $68.12 | $66.19 | $66.19 | $16.28 | 7,144 |
2018-04-06 | $68.27 | $68.27 | $66.59 | $66.59 | $16.38 | 3,948 |
2018-04-05 | $69.72 | $70.41 | $69.57 | $70.41 | $17.32 | 7,912 |
2018-04-04 | $65.00 | $68.83 | $65.00 | $68.83 | $16.93 | 38,772 |
2018-04-03 | $67.32 | $67.70 | $66.96 | $67.70 | $16.65 | 2,124 |
2018-04-02 | $68.85 | $68.85 | $65.19 | $65.70 | $16.16 | 24,448 |
2018-03-29 | $68.68 | $70.19 | $68.68 | $70.19 | $17.27 | 9,996 |
2018-03-28 | $68.26 | $68.26 | $66.95 | $67.65 | $16.64 | 12,816 |
2018-03-27 | $70.00 | $70.24 | $68.15 | $68.15 | $16.76 | 10,140 |
2018-03-26 | $68.66 | $68.69 | $68.50 | $68.68 | $16.89 | 10,636 |
2018-03-23 | $69.43 | $69.61 | $67.82 | $67.82 | $16.68 | 9,720 |
2018-03-22 | $71.50 | $72.23 | $69.96 | $69.96 | $17.21 | 3,832 |
2018-03-21 | $74.02 | $75.31 | $73.90 | $74.54 | $18.34 | 4,572 |
2018-03-20 | $72.65 | $72.65 | $72.65 | $72.65 | $17.86 | 360 |
2018-03-19 | $74.18 | $74.18 | $72.15 | $72.65 | $17.86 | 13,308 |
2018-03-16 | $74.20 | $74.64 | $74.20 | $74.64 | $18.35 | 5,364 |
2018-03-15 | $75.15 | $75.15 | $73.58 | $74.19 | $18.24 | 11,524 |
2018-03-14 | $76.77 | $76.77 | $76.77 | $76.77 | $18.88 | 652 |
2018-03-13 | $76.61 | $76.61 | $75.43 | $76.04 | $18.70 | 4,784 |
2018-03-12 | $76.81 | $76.81 | $75.68 | $76.10 | $18.71 | 12,852 |
2018-03-09 | $74.88 | $77.07 | $74.88 | $77.07 | $18.95 | 11,248 |
2018-03-08 | $73.80 | $73.95 | $73.80 | $73.95 | $18.18 | 2,544 |
2018-03-07 | $72.46 | $73.80 | $72.40 | $73.80 | $18.15 | 6,872 |
2018-03-06 | $72.51 | $73.57 | $72.51 | $73.57 | $18.09 | 3,364 |
2018-03-05 | $70.15 | $72.81 | $70.13 | $72.81 | $17.90 | 6,004 |
2018-03-02 | $70.03 | $71.12 | $69.15 | $71.12 | $17.49 | 25,944 |
2018-03-01 | $73.17 | $73.51 | $72.25 | $72.75 | $17.89 | 13,516 |
2018-02-28 | $75.76 | $76.38 | $73.97 | $73.97 | $18.19 | 74,548 |
2018-02-27 | $77.57 | $78.03 | $75.67 | $75.67 | $18.61 | 4,380 |
2018-02-26 | $77.00 | $77.61 | $75.77 | $77.24 | $18.99 | 17,608 |
2018-02-23 | $75.72 | $75.72 | $75.72 | $75.72 | $18.62 | 1,832 |
2018-02-22 | $75.58 | $75.58 | $74.79 | $74.88 | $18.41 | 3,416 |
2018-02-21 | $73.47 | $76.04 | $73.47 | $73.88 | $18.17 | 14,736 |
2018-02-20 | $74.61 | $74.84 | $74.25 | $74.25 | $18.26 | 211,240 |
2018-02-16 | $74.74 | $76.25 | $74.74 | $75.67 | $18.61 | 20,940 |
2018-02-15 | $74.00 | $74.68 | $73.43 | $74.68 | $18.36 | 8,096 |
2018-02-14 | $70.69 | $73.13 | $70.69 | $72.82 | $17.90 | 34,092 |
2018-02-13 | $69.99 | $71.36 | $69.92 | $71.05 | $17.47 | 21,020 |
2018-02-12 | $69.94 | $71.42 | $69.00 | $70.96 | $17.45 | 146,216 |
2018-02-09 | $68.06 | $69.34 | $64.98 | $69.34 | $17.05 | 26,728 |
2018-02-08 | $73.10 | $73.10 | $69.10 | $69.13 | $17.00 | 30,472 |
2018-02-07 | $73.00 | $74.59 | $72.97 | $74.00 | $18.19 | 44,124 |
2018-02-06 | $67.98 | $72.85 | $67.98 | $72.43 | $17.81 | 44,656 |
2018-02-05 | $75.87 | $76.91 | $69.71 | $70.93 | $17.44 | 70,984 |
2018-02-02 | $78.95 | $79.12 | $77.00 | $77.15 | $18.97 | 22,972 |
2018-02-01 | $80.11 | $81.25 | $79.12 | $80.06 | $19.68 | 29,892 |
2018-01-31 | $81.72 | $83.64 | $80.45 | $80.71 | $19.84 | 37,908 |
2018-01-30 | $80.87 | $81.13 | $79.75 | $80.86 | $19.88 | 46,276 |
2018-01-29 | $82.42 | $82.46 | $82.10 | $82.10 | $20.19 | 6,512 |
2018-01-26 | $81.93 | $83.09 | $81.93 | $83.08 | $20.43 | 28,744 |
2018-01-25 | $81.91 | $81.91 | $80.99 | $81.40 | $20.01 | 9,528 |
2018-01-24 | $81.49 | $81.95 | $80.67 | $81.33 | $20.00 | 28,776 |
2018-01-23 | $80.58 | $80.82 | $80.23 | $80.82 | $19.87 | 15,836 |
2018-01-22 | $80.47 | $80.85 | $80.18 | $80.60 | $19.82 | 20,932 |
2018-01-19 | $80.79 | $81.11 | $80.19 | $81.07 | $19.93 | 21,540 |
2018-01-18 | $81.26 | $81.32 | $80.06 | $80.25 | $19.73 | 13,388 |
2018-01-17 | $80.00 | $80.88 | $79.93 | $80.58 | $19.81 | 11,924 |
2018-01-16 | $81.98 | $81.98 | $79.10 | $79.43 | $19.53 | 43,952 |
2018-01-12 | $80.59 | $81.22 | $80.36 | $80.94 | $19.90 | 56,436 |
2018-01-11 | $78.95 | $79.77 | $78.95 | $79.72 | $19.60 | 16,676 |
2018-01-10 | $77.65 | $78.60 | $77.65 | $78.35 | $19.26 | 15,648 |
2018-01-09 | $78.66 | $79.09 | $77.96 | $78.55 | $19.31 | 54,748 |
2018-01-08 | $77.43 | $78.20 | $77.43 | $78.10 | $19.20 | 21,016 |
2018-01-05 | $76.89 | $76.89 | $76.20 | $76.60 | $18.83 | 10,004 |
2018-01-04 | $75.89 | $76.31 | $75.77 | $76.06 | $18.70 | 47,656 |
2018-01-03 | $73.45 | $74.80 | $73.45 | $74.80 | $18.39 | 24,040 |
2018-01-02 | $73.08 | $73.28 | $72.46 | $73.10 | $17.97 | 11,852 |
2017-12-29 | $73.56 | $73.56 | $72.80 | $73.04 | $17.96 | 23,904 |
2017-12-28 | $73.09 | $73.80 | $72.57 | $72.85 | $17.91 | 9,444 |
2017-12-27 | $73.00 | $73.10 | $73.00 | $73.09 | $17.97 | 5,920 |
2017-12-26 | $72.80 | $73.00 | $72.37 | $72.37 | $17.79 | 15,508 |
2017-12-22 | $73.00 | $73.00 | $71.78 | $72.54 | $17.81 | 8,448 |
2017-12-21 | $73.00 | $73.00 | $72.10 | $72.60 | $17.83 | 32,260 |
2017-12-20 | $72.80 | $72.97 | $72.23 | $72.65 | $17.84 | 23,776 |
2017-12-19 | $72.69 | $72.69 | $72.05 | $72.30 | $17.75 | 8,252 |
2017-12-18 | $73.30 | $73.30 | $72.34 | $72.40 | $17.78 | 14,896 |
2017-12-15 | $71.43 | $71.63 | $71.07 | $71.52 | $17.56 | 7,684 |
2017-12-14 | $70.85 | $71.00 | $70.35 | $70.35 | $17.27 | 7,364 |
2017-12-13 | $71.27 | $72.13 | $71.27 | $71.61 | $17.58 | 33,684 |
2017-12-12 | $70.88 | $71.80 | $70.64 | $70.78 | $17.38 | 23,468 |
2017-12-11 | $70.50 | $70.70 | $70.50 | $70.50 | $17.31 | 2,596 |
2017-12-08 | $70.45 | $70.93 | $70.45 | $70.89 | $17.41 | 9,240 |
2017-12-07 | $70.03 | $70.34 | $70.03 | $70.34 | $17.27 | 6,640 |
2017-12-06 | $69.42 | $69.42 | $69.42 | $69.42 | $17.05 | 1,316 |
2017-12-05 | $69.80 | $70.09 | $69.56 | $69.56 | $17.08 | 8,688 |
2017-12-04 | $71.77 | $71.77 | $70.00 | $70.00 | $17.19 | 13,920 |
2017-12-01 | $70.37 | $70.45 | $68.98 | $69.50 | $17.07 | 9,616 |
2017-11-30 | $70.31 | $70.31 | $69.51 | $69.51 | $17.07 | 3,352 |
2017-11-29 | $68.82 | $69.37 | $68.60 | $68.95 | $16.93 | 11,396 |
2017-11-28 | $67.63 | $68.61 | $67.63 | $68.61 | $16.85 | 11,616 |
2017-11-27 | $67.03 | $67.07 | $67.03 | $67.07 | $16.47 | 2,044 |
2017-11-24 | $67.20 | $67.61 | $66.83 | $66.85 | $16.41 | 3,036 |
2017-11-22 | $67.47 | $67.47 | $66.60 | $66.74 | $16.39 | 15,748 |
2017-11-21 | $66.42 | $66.70 | $66.42 | $66.56 | $16.34 | 4,388 |
2017-11-20 | $65.70 | $65.70 | $65.70 | $65.70 | $16.13 | 4,040 |
2017-11-17 | $65.44 | $65.44 | $65.26 | $65.26 | $16.02 | 3,992 |
2017-11-16 | $65.28 | $65.96 | $65.28 | $65.73 | $16.14 | 3,032 |
2017-11-15 | $64.50 | $64.76 | $64.50 | $64.55 | $15.85 | 3,808 |
2017-11-14 | $64.97 | $65.42 | $64.81 | $65.41 | $16.06 | 11,884 |
2017-11-13 | $65.47 | $65.70 | $65.47 | $65.60 | $16.11 | 3,832 |
2017-11-10 | $65.70 | $65.95 | $65.70 | $65.95 | $16.19 | 3,584 |
2017-11-09 | $66.39 | $66.39 | $65.69 | $65.70 | $16.13 | 21,860 |
2017-11-08 | $67.14 | $67.15 | $67.14 | $67.15 | $16.49 | 3,640 |
2017-11-07 | $67.56 | $67.56 | $67.18 | $67.18 | $16.50 | 9,160 |
2017-11-06 | $67.38 | $67.38 | $66.89 | $67.25 | $16.51 | 11,232 |
2017-11-03 | $67.25 | $67.29 | $67.25 | $67.29 | $16.52 | 5,708 |
2017-11-02 | $66.69 | $67.00 | $66.59 | $67.00 | $16.45 | 8,704 |
2017-11-01 | $66.87 | $67.54 | $66.87 | $66.89 | $16.42 | 33,080 |
2017-10-31 | $67.24 | $67.24 | $67.20 | $67.20 | $16.50 | 1,812 |
2017-10-30 | $67.35 | $67.38 | $66.87 | $67.21 | $16.50 | 19,328 |
2017-10-27 | $67.81 | $67.92 | $67.81 | $67.91 | $16.67 | 7,136 |
2017-10-26 | $66.80 | $67.92 | $66.80 | $67.58 | $16.59 | 9,404 |
2017-10-25 | $67.65 | $67.65 | $66.47 | $66.55 | $16.34 | 3,956 |
2017-10-24 | $68.33 | $68.33 | $68.12 | $68.12 | $16.73 | 3,320 |
2017-10-23 | $68.48 | $68.48 | $67.58 | $67.58 | $16.59 | 4,824 |
2017-10-20 | $67.00 | $68.21 | $67.00 | $68.21 | $16.75 | 8,132 |
2017-10-19 | $65.52 | $66.40 | $65.49 | $66.40 | $16.30 | 11,116 |
2017-10-18 | $66.63 | $66.63 | $66.40 | $66.48 | $16.32 | 6,192 |
2017-10-17 | $66.43 | $66.43 | $66.16 | $66.25 | $16.27 | 6,052 |
2017-10-16 | $66.47 | $66.64 | $66.45 | $66.64 | $16.36 | 23,884 |
2017-10-13 | $66.85 | $66.85 | $66.59 | $66.65 | $16.37 | 10,096 |
2017-10-12 | $65.60 | $66.95 | $65.60 | $66.88 | $16.42 | 22,160 |
2017-10-11 | $66.50 | $66.50 | $65.80 | $65.88 | $16.18 | 23,120 |
2017-10-10 | $66.89 | $66.89 | $66.00 | $66.21 | $16.26 | 8,680 |
2017-10-09 | $66.12 | $66.24 | $66.00 | $66.03 | $16.21 | 5,652 |
2017-10-06 | $66.50 | $66.50 | $65.92 | $66.10 | $16.23 | 5,764 |
2017-10-05 | $65.52 | $66.53 | $65.52 | $66.40 | $16.30 | 6,924 |
2017-10-04 | $65.90 | $66.11 | $65.90 | $66.05 | $16.22 | 5,768 |
2017-10-03 | $66.17 | $66.17 | $65.15 | $65.68 | $16.13 | 44,496 |
2017-10-02 | $64.31 | $65.03 | $64.29 | $65.03 | $15.97 | 42,816 |
2017-09-29 | $64.26 | $64.42 | $64.21 | $64.21 | $15.77 | 126,812 |
2017-09-28 | $64.00 | $64.44 | $63.75 | $64.02 | $15.72 | 14,800 |
2017-09-27 | $63.76 | $64.04 | $63.76 | $64.04 | $15.72 | 7,452 |
2017-09-26 | $63.77 | $63.77 | $63.77 | $63.77 | $15.66 | 524 |
2017-09-25 | $63.46 | $63.46 | $63.46 | $63.46 | $15.58 | 664 |
2017-09-22 | $63.46 | $63.46 | $63.46 | $63.46 | $15.58 | 1,600 |
2017-09-21 | $63.16 | $63.59 | $63.16 | $63.45 | $15.58 | 6,576 |
2017-09-20 | $63.05 | $63.18 | $62.76 | $63.11 | $15.50 | 15,920 |
2017-09-19 | $62.50 | $62.53 | $62.50 | $62.53 | $15.35 | 988 |
2017-09-18 | $61.87 | $62.01 | $61.87 | $62.01 | $15.23 | 2,136 |
2017-09-15 | $61.26 | $61.26 | $61.26 | $61.26 | $15.04 | 1,480 |
2017-09-14 | $60.63 | $60.90 | $60.52 | $60.90 | $14.95 | 10,948 |
2017-09-13 | $60.66 | $60.66 | $60.66 | $60.66 | $14.89 | 324 |
2017-09-12 | $60.65 | $60.68 | $60.41 | $60.66 | $14.89 | 6,628 |
2017-09-11 | $59.78 | $60.18 | $59.78 | $60.17 | $14.77 | 5,044 |
2017-09-08 | $58.78 | $59.37 | $58.78 | $59.37 | $14.58 | 3,100 |
2017-09-07 | $58.80 | $58.85 | $58.29 | $58.85 | $14.45 | 12,084 |
2017-09-06 | $58.74 | $58.76 | $58.72 | $58.72 | $14.42 | 1,744 |
2017-09-05 | $59.64 | $59.64 | $58.18 | $58.55 | $14.38 | 17,256 |
2017-09-01 | $59.88 | $59.90 | $59.88 | $59.90 | $14.71 | 4,944 |
2017-08-31 | $59.44 | $59.61 | $59.44 | $59.61 | $14.64 | 1,444 |
2017-08-30 | $57.65 | $57.65 | $57.65 | $57.65 | $14.15 | 712 |
2017-08-29 | $57.24 | $57.46 | $57.24 | $57.46 | $14.11 | 4,412 |
2017-08-28 | $57.51 | $57.53 | $57.48 | $57.48 | $14.11 | 4,040 |
2017-08-25 | $57.64 | $57.64 | $57.64 | $57.64 | $14.15 | 908 |
2017-08-24 | $57.22 | $57.23 | $57.19 | $57.20 | $14.04 | 7,984 |
2017-08-23 | $57.41 | $57.49 | $57.41 | $57.48 | $14.11 | 3,144 |
2017-08-22 | $57.12 | $58.17 | $57.12 | $58.17 | $14.28 | 9,220 |
2017-08-21 | $56.69 | $56.73 | $56.69 | $56.73 | $13.93 | 13,800 |
2017-08-18 | $56.44 | $57.20 | $56.44 | $57.07 | $14.01 | 10,340 |
2017-08-17 | $58.74 | $58.74 | $57.41 | $57.42 | $14.10 | 9,892 |
2017-08-16 | $59.02 | $59.36 | $59.02 | $59.08 | $14.51 | 5,600 |
2017-08-15 | $58.70 | $58.77 | $58.70 | $58.77 | $14.43 | 3,860 |
2017-08-14 | $58.74 | $59.02 | $58.74 | $59.02 | $14.49 | 6,992 |
2017-08-11 | $58.28 | $58.28 | $57.95 | $58.01 | $14.24 | 4,124 |
2017-08-10 | $59.09 | $59.09 | $57.82 | $58.19 | $14.29 | 14,488 |
2017-08-09 | $58.95 | $59.26 | $58.95 | $59.26 | $14.55 | 2,336 |
2017-08-08 | $60.02 | $60.02 | $59.14 | $59.14 | $14.52 | 3,064 |
2017-08-07 | $59.25 | $60.08 | $59.25 | $59.87 | $14.70 | 4,748 |
2017-08-04 | $59.46 | $59.56 | $59.39 | $59.56 | $14.62 | 5,360 |
2017-08-03 | $58.74 | $58.74 | $58.74 | $58.74 | $14.42 | 280 |
2017-08-02 | $58.80 | $59.01 | $58.74 | $58.74 | $14.42 | 8,704 |
2017-08-01 | $59.22 | $59.22 | $58.30 | $58.75 | $14.42 | 58,668 |
2017-07-31 | $59.50 | $59.50 | $59.18 | $59.18 | $14.53 | 1,940 |
2017-07-28 | $59.00 | $59.00 | $58.82 | $58.82 | $14.44 | 2,964 |
2017-07-27 | $59.25 | $59.31 | $58.60 | $58.76 | $14.43 | 9,484 |
2017-07-26 | $59.31 | $59.31 | $59.31 | $59.31 | $14.56 | 476 |
2017-07-25 | $59.31 | $59.31 | $59.31 | $59.31 | $14.56 | 2,400 |
2017-07-24 | $59.31 | $59.43 | $59.31 | $59.43 | $14.59 | 6,692 |
2017-07-21 | $59.55 | $59.96 | $59.51 | $59.56 | $14.62 | 13,828 |
2017-07-20 | $59.94 | $59.98 | $59.81 | $59.98 | $14.73 | 3,224 |
2017-07-19 | $59.90 | $60.26 | $59.90 | $60.26 | $14.79 | 3,964 |
2017-07-18 | $59.77 | $59.86 | $59.77 | $59.86 | $14.70 | 2,172 |
2017-07-17 | $59.77 | $60.30 | $59.73 | $60.01 | $14.73 | 8,416 |
2017-07-14 | $59.39 | $60.09 | $59.39 | $60.09 | $14.75 | 5,812 |
2017-07-13 | $59.85 | $59.85 | $59.30 | $59.60 | $14.63 | 16,908 |
2017-07-12 | $60.00 | $60.01 | $59.70 | $59.70 | $14.66 | 3,228 |
2017-07-11 | $59.10 | $59.10 | $58.26 | $58.75 | $14.42 | 5,200 |
2017-07-10 | $58.25 | $59.05 | $58.25 | $59.05 | $14.50 | 9,508 |
2017-07-07 | $58.00 | $58.61 | $58.00 | $58.52 | $14.37 | 3,664 |
2017-07-06 | $58.08 | $58.62 | $57.95 | $57.95 | $14.23 | 3,444 |
2017-07-05 | $59.65 | $59.65 | $58.54 | $59.20 | $14.54 | 53,748 |
2017-07-03 | $58.66 | $59.17 | $58.36 | $58.51 | $14.37 | 8,460 |
2017-06-30 | $58.00 | $58.62 | $57.76 | $58.28 | $14.31 | 7,336 |
2017-06-29 | $57.45 | $57.45 | $56.93 | $57.05 | $14.01 | 4,664 |
2017-06-28 | $57.86 | $58.56 | $57.86 | $58.56 | $14.38 | 2,164 |
2017-06-27 | $57.32 | $57.32 | $57.32 | $57.32 | $14.07 | 1,228 |
2017-06-26 | $58.60 | $58.60 | $57.79 | $57.86 | $14.20 | 24,516 |
2017-06-23 | $57.86 | $58.48 | $57.77 | $57.83 | $14.20 | 8,296 |
2017-06-22 | $57.24 | $57.90 | $57.24 | $57.90 | $14.21 | 5,284 |
2017-06-21 | $58.61 | $58.61 | $57.64 | $57.80 | $14.19 | 10,708 |
2017-06-20 | $59.21 | $59.25 | $58.90 | $58.97 | $14.47 | 11,568 |
2017-06-19 | $59.72 | $59.72 | $59.68 | $59.70 | $14.65 | 2,668 |
2017-06-16 | $58.71 | $59.17 | $58.61 | $59.17 | $14.52 | 4,452 |
2017-06-15 | $57.53 | $58.59 | $57.50 | $58.54 | $14.37 | 11,064 |
2017-06-14 | $58.88 | $58.88 | $57.74 | $58.02 | $14.24 | 8,076 |
2017-06-13 | $58.52 | $58.52 | $58.33 | $58.33 | $14.32 | 2,096 |
2017-06-12 | $57.33 | $57.76 | $57.33 | $57.76 | $14.18 | 23,880 |
2017-06-09 | $58.00 | $58.00 | $57.33 | $57.33 | $14.07 | 5,880 |
2017-06-08 | $56.34 | $57.19 | $56.34 | $56.96 | $13.98 | 11,372 |
2017-06-07 | $56.69 | $56.69 | $56.30 | $56.60 | $13.89 | 2,480 |
2017-06-06 | $57.00 | $57.12 | $56.99 | $57.12 | $14.02 | 8,428 |
2017-06-05 | $58.28 | $58.28 | $57.65 | $57.65 | $14.15 | 6,872 |
2017-06-02 | $57.33 | $58.21 | $57.33 | $58.20 | $14.29 | 7,588 |
2017-06-01 | $56.99 | $57.54 | $56.99 | $57.25 | $14.05 | 38,852 |
2017-05-31 | $56.63 | $56.64 | $56.00 | $56.64 | $13.90 | 2,028 |
2017-05-30 | $56.29 | $56.30 | $56.14 | $56.14 | $13.78 | 6,496 |
2017-05-26 | $56.37 | $56.37 | $56.37 | $56.37 | $13.84 | 1,308 |
2017-05-25 | $56.32 | $56.32 | $56.32 | $56.32 | $13.83 | 2,612 |
2017-05-24 | $55.94 | $56.04 | $55.42 | $56.02 | $13.75 | 49,596 |
2017-05-23 | $55.22 | $55.36 | $55.22 | $55.34 | $13.59 | 6,044 |
2017-05-22 | $55.08 | $55.27 | $54.98 | $55.27 | $13.57 | 13,560 |
2017-05-19 | $53.30 | $54.67 | $53.30 | $54.46 | $13.37 | 7,100 |
2017-05-18 | $52.38 | $53.95 | $52.38 | $53.39 | $13.11 | 15,440 |
2017-05-17 | $54.52 | $54.52 | $53.11 | $53.29 | $13.08 | 40,048 |
2017-05-16 | $55.44 | $55.44 | $55.44 | $55.44 | $13.61 | 0 |
2017-05-15 | $54.64 | $55.51 | $54.64 | $55.44 | $13.61 | 10,940 |
2017-05-12 | $54.70 | $55.04 | $54.42 | $54.66 | $13.42 | 10,020 |
2017-05-11 | $54.75 | $55.29 | $54.75 | $55.29 | $13.57 | 3,488 |
2017-05-10 | $55.28 | $55.38 | $55.28 | $55.38 | $13.59 | 2,628 |
2017-05-09 | $56.13 | $56.13 | $55.67 | $55.67 | $13.67 | 2,556 |
2017-05-08 | $55.81 | $55.81 | $55.47 | $55.48 | $13.62 | 9,496 |
2017-05-05 | $55.50 | $55.61 | $55.50 | $55.57 | $13.64 | 9,024 |
2017-05-04 | $55.13 | $55.20 | $55.03 | $55.20 | $13.55 | 2,860 |
2017-05-03 | $54.78 | $55.09 | $54.57 | $55.09 | $13.52 | 12,868 |
2017-05-02 | $55.34 | $55.35 | $55.15 | $55.35 | $13.59 | 16,512 |
2017-05-01 | $54.99 | $55.42 | $54.99 | $55.26 | $13.57 | 19,524 |
2017-04-28 | $56.19 | $56.19 | $55.08 | $55.08 | $13.52 | 3,824 |
2017-04-27 | $55.84 | $55.84 | $55.65 | $55.74 | $13.68 | 23,984 |
2017-04-26 | $55.64 | $55.64 | $55.61 | $55.63 | $13.66 | 2,236 |
2017-04-25 | $54.90 | $55.56 | $54.90 | $55.42 | $13.60 | 5,824 |
2017-04-24 | $54.82 | $54.82 | $54.82 | $54.82 | $13.46 | 804 |
2017-04-21 | $53.60 | $53.64 | $53.06 | $53.46 | $13.12 | 5,472 |
2017-04-20 | $52.76 | $53.57 | $52.76 | $53.57 | $13.15 | 9,700 |
2017-04-19 | $52.25 | $52.56 | $52.07 | $52.56 | $12.90 | 12,756 |
2017-04-18 | $51.26 | $51.26 | $51.26 | $51.26 | $12.58 | 1,916 |
2017-04-17 | $51.34 | $51.88 | $51.34 | $51.88 | $12.74 | 6,304 |
2017-04-13 | $51.27 | $51.35 | $51.23 | $51.25 | $12.58 | 4,524 |
2017-04-12 | $52.00 | $52.09 | $52.00 | $52.09 | $12.79 | 1,640 |
2017-04-11 | $52.45 | $52.90 | $52.23 | $52.80 | $12.96 | 12,860 |
2017-04-10 | $53.30 | $53.30 | $53.30 | $53.30 | $13.08 | 852 |
2017-04-07 | $52.75 | $52.76 | $52.75 | $52.76 | $12.95 | 2,000 |
2017-04-06 | $52.48 | $52.75 | $52.48 | $52.72 | $12.94 | 6,112 |
2017-04-05 | $53.37 | $53.49 | $53.37 | $53.49 | $13.13 | 2,828 |
2017-04-04 | $52.39 | $52.39 | $52.30 | $52.30 | $12.84 | 2,320 |
2017-04-03 | $52.95 | $52.95 | $51.97 | $52.50 | $12.89 | 25,832 |
2017-03-31 | $52.92 | $53.38 | $52.92 | $53.13 | $13.04 | 13,840 |
2017-03-30 | $53.17 | $53.17 | $53.17 | $53.17 | $13.05 | 988 |
2017-03-29 | $52.61 | $52.62 | $52.41 | $52.61 | $12.91 | 8,580 |
2017-03-28 | $52.55 | $52.55 | $52.55 | $52.55 | $12.90 | 988 |
2017-03-27 | $50.60 | $51.81 | $50.60 | $51.81 | $12.72 | 12,320 |
2017-03-24 | $52.30 | $52.30 | $51.91 | $51.93 | $12.75 | 5,696 |
2017-03-23 | $53.00 | $53.00 | $53.00 | $53.00 | $13.01 | 400 |
2017-03-22 | $52.71 | $52.72 | $51.97 | $52.72 | $12.94 | 30,592 |
2017-03-21 | $53.43 | $53.43 | $53.00 | $53.00 | $12.99 | 4,224 |
2017-03-20 | $54.51 | $54.51 | $54.10 | $54.10 | $13.26 | 2,060 |
2017-03-17 | $54.32 | $54.48 | $54.32 | $54.48 | $13.36 | 1,132 |
2017-03-16 | $54.60 | $54.60 | $53.69 | $53.86 | $13.21 | 10,588 |
2017-03-15 | $53.83 | $53.94 | $53.42 | $53.94 | $13.23 | 28,824 |
2017-03-14 | $52.74 | $53.05 | $52.73 | $53.05 | $13.01 | 7,608 |
2017-03-13 | $53.50 | $53.85 | $53.37 | $53.69 | $13.16 | 18,804 |
2017-03-10 | $53.62 | $53.62 | $53.22 | $53.39 | $13.09 | 12,784 |
2017-03-09 | $53.43 | $54.07 | $52.48 | $52.52 | $12.88 | 19,984 |
2017-03-08 | $53.97 | $53.97 | $53.59 | $53.59 | $13.14 | 1,044 |
2017-03-07 | $54.15 | $54.15 | $53.48 | $53.48 | $13.11 | 6,692 |
2017-03-06 | $53.96 | $54.30 | $53.96 | $54.07 | $13.26 | 150,028 |
2017-03-03 | $54.05 | $54.50 | $53.97 | $54.50 | $13.36 | 9,272 |
2017-03-02 | $55.79 | $55.79 | $54.42 | $54.42 | $13.34 | 7,720 |
2017-03-01 | $55.13 | $56.09 | $55.07 | $55.66 | $13.65 | 104,544 |
2017-02-28 | $54.18 | $54.33 | $53.34 | $53.34 | $13.08 | 15,028 |
2017-02-27 | $53.58 | $54.47 | $53.58 | $53.95 | $13.23 | 13,548 |
2017-02-24 | $52.09 | $53.58 | $51.60 | $53.58 | $13.14 | 19,288 |
2017-02-23 | $52.90 | $53.58 | $52.79 | $53.58 | $13.14 | 24,256 |
2017-02-22 | $54.30 | $54.30 | $53.41 | $53.73 | $13.17 | 80,560 |
2017-02-21 | $53.39 | $54.30 | $53.39 | $54.30 | $13.31 | 7,464 |
2017-02-17 | $53.22 | $53.54 | $53.10 | $53.49 | $13.11 | 33,104 |
2017-02-16 | $53.68 | $53.68 | $52.92 | $52.92 | $12.97 | 3,860 |
2017-02-15 | $52.80 | $53.45 | $52.80 | $53.19 | $13.04 | 12,484 |
2017-02-14 | $52.33 | $52.87 | $52.31 | $52.60 | $12.90 | 15,496 |
2017-02-13 | $52.92 | $52.92 | $52.61 | $52.66 | $12.91 | 12,396 |
2017-02-10 | $51.90 | $51.90 | $51.90 | $51.90 | $12.72 | 1,808 |
2017-02-09 | $51.20 | $51.20 | $51.20 | $51.20 | $12.55 | 8,284 |
2017-02-08 | $50.29 | $50.36 | $50.08 | $50.36 | $12.35 | 6,900 |
2017-02-07 | $50.44 | $50.95 | $50.44 | $50.74 | $12.44 | 5,624 |
2017-02-06 | $51.09 | $51.09 | $50.35 | $50.35 | $12.34 | 6,644 |
2017-02-03 | $50.12 | $50.79 | $50.12 | $50.50 | $12.38 | 17,536 |
2017-02-02 | $49.40 | $49.95 | $49.32 | $49.75 | $12.20 | 10,984 |
2017-02-01 | $50.61 | $50.61 | $49.63 | $49.95 | $12.25 | 7,400 |
2017-01-31 | $50.75 | $50.75 | $49.84 | $49.84 | $12.22 | 10,916 |
2017-01-30 | $51.27 | $51.27 | $50.39 | $50.93 | $12.49 | 14,880 |
2017-01-27 | $51.74 | $51.94 | $51.45 | $51.70 | $12.68 | 5,404 |
2017-01-26 | $52.27 | $52.36 | $51.55 | $51.55 | $12.64 | 14,072 |
2017-01-25 | $51.50 | $51.89 | $51.50 | $51.89 | $12.72 | 88,148 |
2017-01-24 | $50.48 | $50.89 | $50.28 | $50.89 | $12.48 | 28,136 |
2017-01-23 | $50.08 | $50.08 | $49.50 | $49.50 | $12.14 | 3,164 |
2017-01-20 | $49.67 | $50.40 | $49.67 | $50.40 | $12.36 | 8,488 |
2017-01-19 | $50.15 | $50.15 | $49.47 | $49.47 | $12.13 | 2,728 |
2017-01-18 | $49.47 | $49.47 | $49.47 | $49.47 | $12.13 | 1,076 |
2017-01-17 | $49.85 | $49.85 | $49.47 | $49.47 | $12.13 | 3,372 |
2017-01-13 | $50.36 | $50.36 | $49.90 | $49.90 | $12.23 | 2,392 |
2017-01-12 | $48.76 | $49.59 | $48.76 | $49.50 | $12.14 | 9,504 |
2017-01-11 | $49.53 | $50.03 | $49.53 | $50.03 | $12.27 | 9,244 |
2017-01-10 | $49.60 | $49.72 | $49.60 | $49.61 | $12.16 | 3,820 |
2017-01-09 | $50.13 | $50.13 | $49.48 | $49.48 | $12.13 | 10,592 |
2017-01-06 | $50.10 | $50.24 | $49.83 | $50.16 | $12.30 | 13,684 |
2017-01-05 | $50.01 | $50.28 | $49.19 | $49.24 | $12.07 | 5,792 |
2017-01-04 | $50.00 | $50.00 | $49.85 | $49.89 | $12.23 | 5,364 |
2017-01-03 | $49.50 | $49.53 | $48.81 | $49.53 | $12.14 | 27,916 |
2016-12-30 | $48.67 | $48.67 | $48.14 | $48.25 | $11.83 | 24,496 |
2016-12-29 | $49.25 | $49.32 | $48.86 | $48.94 | $12.00 | 9,732 |
2016-12-28 | $50.00 | $50.00 | $48.75 | $48.75 | $11.95 | 70,668 |
2016-12-27 | $50.39 | $50.39 | $49.75 | $50.17 | $12.30 | 9,948 |
2016-12-23 | $49.43 | $49.99 | $49.43 | $49.73 | $12.19 | 7,176 |
2016-12-22 | $49.55 | $49.55 | $49.44 | $49.51 | $12.14 | 7,488 |
2016-12-21 | $50.37 | $50.37 | $49.99 | $50.06 | $12.27 | 3,956 |
2016-12-20 | $50.07 | $50.33 | $50.06 | $50.33 | $12.32 | 5,684 |
2016-12-19 | $49.62 | $50.14 | $49.38 | $49.70 | $12.17 | 20,068 |
2016-12-16 | $50.76 | $50.76 | $49.41 | $49.62 | $12.15 | 23,204 |
2016-12-15 | $49.87 | $50.12 | $49.64 | $49.74 | $12.18 | 15,400 |
2016-12-14 | $50.25 | $50.31 | $49.55 | $49.55 | $12.13 | 7,680 |
2016-12-13 | $50.80 | $50.80 | $50.29 | $50.29 | $12.31 | 13,204 |
2016-12-12 | $50.76 | $50.90 | $49.84 | $50.10 | $12.26 | 50,300 |
2016-12-09 | $51.15 | $51.15 | $49.69 | $51.05 | $12.50 | 69,536 |
2016-12-08 | $51.68 | $51.68 | $50.30 | $50.82 | $12.44 | 66,220 |
2016-12-07 | $49.25 | $50.85 | $49.23 | $50.85 | $12.45 | 47,224 |
2016-12-06 | $49.24 | $49.24 | $48.34 | $49.24 | $12.05 | 17,492 |
2016-12-05 | $48.92 | $49.25 | $48.25 | $48.98 | $11.99 | 28,188 |
2016-12-02 | $48.25 | $48.62 | $48.25 | $48.43 | $11.86 | 10,204 |
2016-12-01 | $48.60 | $48.92 | $47.86 | $48.46 | $11.86 | 107,932 |
2016-11-30 | $48.73 | $48.75 | $48.57 | $48.60 | $11.90 | 44,448 |
2016-11-29 | $48.16 | $48.62 | $47.90 | $48.38 | $11.84 | 11,920 |
2016-11-28 | $48.44 | $48.88 | $48.30 | $48.50 | $11.87 | 56,224 |
2016-11-25 | $48.52 | $48.98 | $48.52 | $48.71 | $11.92 | 14,736 |
2016-11-23 | $49.07 | $49.07 | $48.05 | $48.72 | $11.93 | 71,276 |
2016-11-22 | $47.33 | $47.94 | $47.32 | $47.64 | $11.66 | 82,452 |
2016-11-21 | $47.42 | $47.54 | $46.84 | $47.15 | $11.54 | 40,716 |
2016-11-18 | $47.32 | $47.32 | $46.65 | $46.69 | $11.43 | 10,404 |
2016-11-17 | $46.98 | $46.98 | $46.59 | $46.77 | $11.45 | 27,980 |
2016-11-16 | $46.75 | $46.79 | $46.36 | $46.36 | $11.35 | 7,336 |
2016-11-15 | $46.83 | $46.83 | $46.42 | $46.42 | $11.36 | 7,556 |
2016-11-14 | $47.15 | $47.15 | $46.31 | $46.62 | $11.41 | 29,232 |
2016-11-11 | $46.15 | $46.28 | $45.85 | $45.99 | $11.26 | 11,272 |
2016-11-10 | $45.55 | $46.55 | $44.98 | $45.95 | $11.25 | 85,504 |
2016-11-09 | $41.07 | $44.95 | $41.07 | $44.65 | $10.93 | 29,300 |
2016-11-08 | $42.29 | $42.62 | $42.29 | $42.61 | $10.43 | 5,992 |
2016-11-07 | $41.66 | $42.39 | $41.66 | $42.39 | $10.38 | 6,920 |
2016-11-04 | $40.49 | $40.96 | $40.49 | $40.89 | $10.01 | 8,124 |
2016-11-03 | $40.23 | $40.52 | $40.20 | $40.33 | $9.87 | 4,460 |
2016-11-02 | $40.88 | $41.08 | $40.68 | $40.68 | $9.96 | 2,840 |
2016-11-01 | $41.14 | $41.32 | $40.48 | $40.70 | $9.96 | 84,300 |
2016-10-31 | $41.56 | $41.56 | $41.27 | $41.27 | $10.10 | 11,712 |
2016-10-28 | $41.42 | $41.53 | $41.39 | $41.53 | $10.17 | 3,336 |
2016-10-27 | $41.69 | $41.69 | $41.69 | $41.69 | $10.20 | 452 |
2016-10-26 | $41.87 | $41.87 | $41.61 | $41.69 | $10.20 | 5,308 |
2016-10-25 | $41.52 | $41.52 | $41.52 | $41.52 | $10.17 | 1,228 |
2016-10-24 | $41.83 | $42.00 | $41.52 | $41.65 | $10.20 | 16,140 |
2016-10-21 | $40.71 | $41.23 | $40.71 | $41.23 | $10.09 | 5,428 |
2016-10-20 | $41.83 | $41.83 | $41.83 | $41.83 | $10.24 | 644 |
2016-10-19 | $41.79 | $41.83 | $41.79 | $41.83 | $10.24 | 2,372 |
2016-10-18 | $41.84 | $41.84 | $41.69 | $41.69 | $10.21 | 2,576 |
2016-10-17 | $41.49 | $41.49 | $41.49 | $41.49 | $10.16 | 604 |
2016-10-14 | $41.82 | $41.82 | $41.37 | $41.49 | $10.16 | 3,148 |
2016-10-13 | $41.63 | $41.63 | $41.63 | $41.63 | $10.19 | 332 |
2016-10-12 | $41.72 | $41.72 | $41.53 | $41.63 | $10.19 | 2,164 |
2016-10-11 | $42.40 | $42.40 | $41.23 | $41.23 | $10.09 | 2,708 |
2016-10-10 | $42.45 | $42.45 | $42.45 | $42.45 | $10.39 | 1,100 |
2016-10-07 | $43.14 | $43.14 | $43.14 | $43.14 | $10.56 | 36 |
2016-10-06 | $43.44 | $43.44 | $43.14 | $43.14 | $10.56 | 2,404 |
2016-10-05 | $43.16 | $43.19 | $43.16 | $43.19 | $10.57 | 1,136 |
2016-10-04 | $43.33 | $43.40 | $43.04 | $43.09 | $10.55 | 13,272 |
2016-10-03 | $43.74 | $43.76 | $43.44 | $43.44 | $10.63 | 2,516 |
2016-09-30 | $43.49 | $43.94 | $43.49 | $43.94 | $10.76 | 5,692 |
2016-09-29 | $42.75 | $42.75 | $42.75 | $42.75 | $10.47 | 112 |
2016-09-28 | $43.02 | $43.02 | $42.75 | $42.75 | $10.47 | 4,392 |
2016-09-27 | $42.94 | $42.94 | $42.94 | $42.94 | $10.51 | 2,196 |
2016-09-26 | $42.42 | $42.42 | $42.39 | $42.39 | $10.38 | 2,788 |
2016-09-23 | $42.81 | $42.87 | $42.81 | $42.87 | $10.49 | 2,292 |
2016-09-22 | $43.05 | $43.26 | $43.05 | $43.26 | $10.59 | 3,216 |
2016-09-21 | $42.15 | $42.15 | $42.15 | $42.15 | $10.32 | 1,008 |
2016-09-20 | $41.62 | $41.62 | $41.59 | $41.59 | $10.18 | 1,464 |
2016-09-19 | $41.04 | $41.80 | $41.04 | $41.32 | $10.12 | 10,988 |
2016-09-16 | $41.10 | $41.10 | $40.95 | $40.98 | $10.03 | 2,624 |
2016-09-15 | $40.88 | $40.88 | $40.88 | $40.88 | $10.01 | 1,064 |
2016-09-14 | $40.80 | $41.40 | $40.80 | $40.88 | $10.01 | 7,144 |
2016-09-13 | $41.24 | $41.26 | $41.06 | $41.26 | $10.10 | 2,552 |
2016-09-12 | $42.33 | $42.62 | $42.30 | $42.62 | $10.43 | 2,596 |
2016-09-09 | $42.90 | $42.98 | $41.61 | $41.61 | $10.19 | 14,812 |
2016-09-08 | $43.69 | $43.69 | $43.69 | $43.69 | $10.70 | 692 |
2016-09-07 | $43.69 | $43.69 | $43.69 | $43.69 | $10.70 | 4 |
2016-09-06 | $43.69 | $43.69 | $43.69 | $43.69 | $10.70 | 1,112 |
2016-09-02 | $44.26 | $44.26 | $44.24 | $44.24 | $10.83 | 1,716 |
2016-09-01 | $43.45 | $43.91 | $43.15 | $43.80 | $10.72 | 59,848 |
2016-08-31 | $43.41 | $43.41 | $43.41 | $43.41 | $10.63 | 7,680 |
2016-08-30 | $44.06 | $44.06 | $43.85 | $43.85 | $10.73 | 4,240 |
2016-08-29 | $43.59 | $43.59 | $43.59 | $43.59 | $10.67 | 320 |
2016-08-26 | $43.75 | $43.75 | $43.59 | $43.59 | $10.67 | 7,792 |
2016-08-25 | $44.03 | $44.23 | $44.03 | $44.23 | $10.83 | 1,072 |
2016-08-24 | $43.80 | $43.80 | $43.80 | $43.80 | $10.72 | 1,168 |
2016-08-23 | $44.66 | $44.66 | $44.61 | $44.61 | $10.92 | 1,888 |
2016-08-22 | $43.50 | $43.98 | $43.50 | $43.98 | $10.77 | 20,636 |
2016-08-19 | $43.81 | $43.84 | $43.81 | $43.84 | $10.73 | 1,124 |
2016-08-18 | $43.90 | $43.90 | $43.90 | $43.90 | $10.75 | 280 |
2016-08-17 | $43.90 | $43.90 | $43.90 | $43.90 | $10.75 | 12 |
2016-08-16 | $43.90 | $43.90 | $43.90 | $43.90 | $10.75 | 48 |
2016-08-15 | $43.90 | $43.90 | $43.90 | $43.90 | $10.75 | 3,656 |
2016-08-12 | $43.60 | $43.60 | $43.60 | $43.60 | $10.67 | 12 |
2016-08-11 | $43.49 | $43.60 | $43.49 | $43.60 | $10.67 | 1,296 |
2016-08-10 | $43.37 | $43.37 | $43.37 | $43.37 | $10.62 | 504 |
2016-08-09 | $43.10 | $43.37 | $43.10 | $43.37 | $10.62 | 2,640 |
2016-08-08 | $43.27 | $43.48 | $43.10 | $43.30 | $10.60 | 6,244 |
2016-08-05 | $43.27 | $43.27 | $43.27 | $43.27 | $10.59 | 4,400 |
2016-08-04 | $42.38 | $42.68 | $42.38 | $42.55 | $10.42 | 4,784 |
2016-08-03 | $42.30 | $42.30 | $42.30 | $42.30 | $10.35 | 1,668 |
2016-08-02 | $42.09 | $42.20 | $41.86 | $41.86 | $10.25 | 6,124 |
2016-08-01 | $42.72 | $42.80 | $42.69 | $42.69 | $10.45 | 5,596 |
2016-07-29 | $42.71 | $42.95 | $42.71 | $42.80 | $10.48 | 10,040 |
2016-07-28 | $43.27 | $43.27 | $43.27 | $43.27 | $10.59 | 300 |
2016-07-27 | $43.27 | $43.27 | $43.27 | $43.27 | $10.59 | 304 |
2016-07-26 | $43.02 | $43.34 | $42.94 | $43.27 | $10.59 | 2,448 |
2016-07-25 | $43.05 | $43.05 | $43.05 | $43.05 | $10.54 | 1,296 |
2016-07-22 | $128.50 | $129.15 | $128.40 | $129.15 | $10.54 | 18,540 |
2016-07-21 | $131.24 | $131.58 | $129.39 | $129.94 | $10.60 | 23,412 |
2016-07-20 | $131.75 | $131.90 | $131.75 | $131.90 | $10.76 | 4,740 |
2016-07-19 | $129.40 | $129.99 | $128.49 | $128.59 | $10.49 | 23,928 |
2016-07-18 | $130.19 | $130.70 | $129.89 | $130.25 | $10.63 | 58,392 |
2016-07-15 | $130.70 | $130.70 | $130.70 | $130.70 | $10.66 | 624 |
2016-07-14 | $129.50 | $130.70 | $129.50 | $130.70 | $10.66 | 16,860 |
2016-07-13 | $128.80 | $129.57 | $128.80 | $129.57 | $10.57 | 9,696 |
2016-07-12 | $127.18 | $129.00 | $127.18 | $128.81 | $10.51 | 12,336 |
2016-07-11 | $129.46 | $129.46 | $127.12 | $127.12 | $10.37 | 3,996 |
2016-07-08 | $125.32 | $125.32 | $125.32 | $125.32 | $10.23 | 2,640 |
2016-07-07 | $121.50 | $121.50 | $120.71 | $120.71 | $9.85 | 10,320 |
2016-07-06 | $118.64 | $118.64 | $118.64 | $118.64 | $9.68 | 132 |
2016-07-05 | $120.00 | $120.00 | $118.50 | $118.64 | $9.68 | 11,568 |
2016-07-01 | $121.73 | $122.84 | $119.50 | $121.00 | $9.87 | 75,636 |
2016-06-30 | $114.14 | $119.35 | $114.14 | $119.19 | $9.73 | 26,700 |
2016-06-29 | $111.49 | $111.49 | $111.49 | $111.49 | $9.10 | 648 |
2016-06-28 | $108.83 | $111.65 | $108.83 | $111.49 | $9.10 | 21,936 |
2016-06-27 | $110.60 | $110.99 | $106.94 | $108.68 | $8.87 | 52,692 |
2016-06-24 | $114.90 | $114.90 | $114.50 | $114.50 | $9.34 | 4,212 |
2016-06-23 | $123.72 | $123.74 | $123.08 | $123.74 | $10.10 | 13,668 |
2016-06-22 | $121.69 | $121.69 | $121.69 | $121.69 | $9.93 | 3,456 |
2016-06-21 | $123.05 | $123.05 | $123.05 | $123.05 | $10.03 | 960 |
2016-06-20 | $124.45 | $124.45 | $123.05 | $123.05 | $10.03 | 9,900 |
2016-06-17 | $120.41 | $120.41 | $120.41 | $120.41 | $9.82 | 3,300 |
2016-06-16 | $118.69 | $119.17 | $118.69 | $119.17 | $9.72 | 3,348 |
2016-06-15 | $119.67 | $119.67 | $119.67 | $119.67 | $9.76 | 2,664 |
2016-06-14 | $118.99 | $118.99 | $118.99 | $118.99 | $9.70 | 1,872 |
2016-06-13 | $120.56 | $120.79 | $119.67 | $119.67 | $9.76 | 10,104 |
2016-06-10 | $120.66 | $120.66 | $120.66 | $120.66 | $9.84 | 2,736 |
2016-06-09 | $124.00 | $124.00 | $124.00 | $124.00 | $10.11 | 1,728 |
2016-06-08 | $124.00 | $124.00 | $124.00 | $124.00 | $10.11 | 1,404 |
2016-06-07 | $122.11 | $122.11 | $122.11 | $122.11 | $9.96 | 1,536 |
2016-06-06 | $121.55 | $122.11 | $120.50 | $122.11 | $9.96 | 205,644 |
2016-06-03 | $119.38 | $120.41 | $119.22 | $120.41 | $9.82 | 38,436 |
2016-06-02 | $119.70 | $120.01 | $119.58 | $119.64 | $9.76 | 29,544 |
2016-06-01 | $118.52 | $118.53 | $118.52 | $118.53 | $9.67 | 4,908 |
2016-05-31 | $119.40 | $119.40 | $119.40 | $119.40 | $9.74 | 2,880 |
2016-05-27 | $118.79 | $118.79 | $118.79 | $118.79 | $9.69 | 348 |
2016-05-26 | $119.48 | $119.48 | $118.79 | $118.79 | $9.69 | 3,828 |
2016-05-25 | $116.25 | $116.25 | $116.25 | $116.25 | $9.48 | 24 |
2016-05-24 | $117.31 | $117.36 | $116.25 | $116.25 | $9.48 | 14,232 |
2016-05-23 | $114.26 | $114.37 | $114.26 | $114.37 | $9.33 | 4,836 |
2016-05-20 | $113.32 | $113.32 | $113.32 | $113.32 | $9.24 | 288 |
2016-05-19 | $113.32 | $113.32 | $113.32 | $113.32 | $9.24 | 4,560 |
2016-05-18 | $115.73 | $115.73 | $114.75 | $114.75 | $9.36 | 5,928 |
2016-05-17 | $116.88 | $116.88 | $115.74 | $115.74 | $9.44 | 5,196 |
2016-05-16 | $117.06 | $118.27 | $115.85 | $118.27 | $9.64 | 23,508 |
2016-05-13 | $117.87 | $117.87 | $117.87 | $117.87 | $9.61 | 1,296 |
2016-05-12 | $117.87 | $117.87 | $117.87 | $117.87 | $9.61 | 3,804 |
2016-05-11 | $117.88 | $117.88 | $117.88 | $117.88 | $9.61 | 5,544 |
2016-05-10 | $118.38 | $119.21 | $117.92 | $119.21 | $9.72 | 11,832 |
2016-05-09 | $115.95 | $116.41 | $115.95 | $116.41 | $9.49 | 4,404 |
2016-05-06 | $115.24 | $116.06 | $115.24 | $115.41 | $9.41 | 17,064 |
2016-05-05 | $114.34 | $115.27 | $114.34 | $115.27 | $9.40 | 6,384 |
2016-05-04 | $116.71 | $116.71 | $116.71 | $116.71 | $9.52 | 1,092 |
2016-05-03 | $116.71 | $116.71 | $116.71 | $116.71 | $9.52 | 2,568 |
2016-05-02 | $118.30 | $119.10 | $118.03 | $119.10 | $9.71 | 10,032 |
2016-04-29 | $119.90 | $119.90 | $117.12 | $117.52 | $9.58 | 15,348 |
2016-04-28 | $121.55 | $121.55 | $121.55 | $121.55 | $9.91 | 96 |
2016-04-27 | $121.35 | $121.55 | $121.35 | $121.55 | $9.91 | 3,792 |
2016-04-26 | $118.00 | $118.00 | $118.00 | $118.00 | $9.62 | 1,308 |
2016-04-25 | $118.09 | $118.09 | $118.00 | $118.00 | $9.62 | 3,804 |
2016-04-22 | $118.30 | $118.75 | $118.30 | $118.75 | $9.68 | 5,856 |
2016-04-21 | $117.90 | $117.90 | $117.90 | $117.90 | $9.61 | 10,044 |
2016-04-20 | $119.00 | $119.00 | $119.00 | $119.00 | $9.70 | 6,480 |
2016-04-19 | $120.66 | $120.66 | $120.66 | $120.66 | $9.84 | 9,684 |
2016-04-18 | $116.74 | $117.87 | $115.67 | $117.66 | $9.59 | 20,592 |
2016-04-15 | $116.51 | $117.34 | $116.51 | $117.34 | $9.57 | 9,384 |
2016-04-14 | $116.80 | $117.45 | $116.39 | $117.45 | $9.58 | 22,140 |
2016-04-13 | $116.30 | $118.03 | $115.90 | $118.03 | $9.62 | 26,556 |
2016-04-12 | $113.10 | $114.34 | $113.10 | $113.36 | $9.24 | 14,040 |
2016-04-11 | $113.42 | $113.42 | $113.42 | $113.42 | $9.25 | 5,304 |
2016-04-08 | $112.68 | $113.25 | $112.50 | $113.14 | $9.23 | 12,012 |
2016-04-07 | $112.00 | $112.00 | $111.15 | $111.16 | $9.06 | 21,132 |
2016-04-06 | $112.01 | $112.79 | $112.01 | $112.79 | $9.20 | 15,660 |
2016-04-05 | $112.50 | $112.86 | $112.00 | $112.75 | $9.19 | 23,244 |
2016-04-04 | $117.59 | $117.59 | $114.06 | $114.19 | $9.31 | 22,956 |
2016-04-01 | $115.15 | $116.84 | $114.93 | $116.84 | $9.53 | 74,544 |
2016-03-31 | $115.27 | $115.27 | $114.31 | $114.54 | $9.34 | 9,828 |
2016-03-30 | $116.50 | $116.60 | $115.30 | $116.59 | $9.51 | 16,620 |
2016-03-29 | $112.89 | $114.11 | $112.89 | $114.11 | $9.31 | 10,356 |
2016-03-28 | $112.52 | $113.28 | $112.52 | $113.28 | $9.24 | 3,636 |
2016-03-24 | $113.52 | $113.52 | $111.75 | $111.76 | $9.11 | 9,936 |
2016-03-23 | $114.86 | $114.86 | $114.86 | $114.86 | $9.37 | 912 |
2016-03-22 | $113.28 | $115.10 | $113.28 | $115.10 | $9.37 | 5,520 |
2016-03-21 | $115.13 | $115.13 | $113.96 | $114.78 | $9.34 | 24,480 |
2016-03-18 | $113.77 | $115.11 | $113.74 | $115.11 | $9.37 | 24,024 |
2016-03-17 | $109.63 | $113.65 | $109.63 | $113.64 | $9.25 | 49,704 |
2016-03-16 | $108.87 | $108.87 | $108.87 | $108.87 | $8.86 | 5,124 |
2016-03-15 | $107.94 | $107.94 | $107.94 | $107.94 | $8.78 | 0 |
2016-03-14 | $107.94 | $107.99 | $107.52 | $107.94 | $8.78 | 201,624 |
2016-03-11 | $107.02 | $107.89 | $107.02 | $107.89 | $8.78 | 6,264 |
2016-03-10 | $102.79 | $103.90 | $102.79 | $103.77 | $8.44 | 6,816 |
2016-03-09 | $105.32 | $105.32 | $105.32 | $105.32 | $8.57 | 1,740 |
2016-03-08 | $107.32 | $107.32 | $107.32 | $107.32 | $8.73 | 1,116 |
2016-03-07 | $105.65 | $107.43 | $105.65 | $107.32 | $8.73 | 179,772 |
2016-03-04 | $106.00 | $106.76 | $105.87 | $106.76 | $8.69 | 14,304 |
2016-03-03 | $102.95 | $102.95 | $102.95 | $102.95 | $8.38 | 0 |
2016-03-02 | $102.96 | $102.96 | $102.95 | $102.95 | $8.38 | 57,828 |
2016-03-01 | $101.50 | $103.99 | $100.47 | $103.99 | $8.46 | 35,964 |
2016-02-29 | $102.07 | $102.07 | $100.97 | $101.49 | $8.26 | 6,756 |
2016-02-26 | $98.49 | $98.49 | $98.49 | $98.49 | $8.02 | 600 |
2016-02-25 | $98.00 | $99.33 | $97.00 | $98.49 | $8.02 | 127,104 |
2016-02-24 | $94.08 | $97.75 | $93.69 | $96.46 | $7.85 | 19,608 |
2016-02-23 | $99.38 | $99.38 | $99.38 | $99.38 | $8.09 | 1,080 |
2016-02-22 | $99.38 | $99.38 | $98.67 | $99.38 | $8.09 | 18,660 |
2016-02-19 | $95.60 | $95.60 | $95.60 | $95.60 | $7.78 | 6,000 |
2016-02-18 | $96.29 | $96.71 | $95.49 | $95.49 | $7.77 | 7,236 |
2016-02-17 | $93.00 | $93.00 | $93.00 | $93.00 | $7.57 | 0 |
2016-02-16 | $92.39 | $93.39 | $92.39 | $93.00 | $7.57 | 5,172 |
2016-02-12 | $88.50 | $88.64 | $88.50 | $88.64 | $7.21 | 24,480 |
2016-02-11 | $85.09 | $86.34 | $84.66 | $86.34 | $7.03 | 30,936 |
2016-02-10 | $89.66 | $89.66 | $89.66 | $89.66 | $7.30 | 720 |
2016-02-09 | $90.35 | $90.35 | $89.66 | $89.66 | $7.30 | 3,732 |
2016-02-08 | $88.42 | $88.99 | $88.42 | $88.99 | $7.24 | 6,444 |
2016-02-05 | $91.53 | $91.53 | $91.53 | $91.53 | $7.45 | 5,160 |
2016-02-04 | $91.37 | $91.37 | $91.37 | $91.37 | $7.44 | 4,092 |
2016-02-03 | $89.20 | $91.37 | $88.46 | $91.37 | $7.44 | 11,208 |
2016-02-02 | $90.42 | $90.79 | $88.99 | $88.99 | $7.24 | 18,072 |
2016-02-01 | $94.74 | $94.74 | $91.75 | $93.50 | $7.61 | 15,252 |
2016-01-29 | $92.00 | $93.01 | $92.00 | $93.01 | $7.57 | 15,612 |
2016-01-28 | $87.92 | $88.58 | $87.92 | $88.58 | $7.21 | 6,000 |
2016-01-27 | $88.71 | $89.48 | $87.93 | $87.93 | $7.16 | 8,772 |
2016-01-26 | $89.67 | $89.82 | $89.66 | $89.82 | $7.31 | 14,616 |
2016-01-25 | $88.00 | $88.00 | $88.00 | $88.00 | $7.16 | 1,320 |
2016-01-22 | $89.39 | $89.50 | $87.89 | $88.00 | $7.16 | 15,744 |
2016-01-21 | $86.00 | $88.50 | $86.00 | $86.98 | $7.08 | 36,624 |
2016-01-20 | $84.99 | $86.14 | $82.57 | $86.14 | $7.01 | 19,140 |
2016-01-19 | $89.50 | $89.52 | $86.14 | $88.46 | $7.20 | 101,088 |
2016-01-15 | $88.02 | $88.07 | $86.93 | $87.85 | $7.15 | 18,120 |
2016-01-14 | $87.71 | $89.72 | $87.71 | $89.72 | $7.30 | 9,780 |
2016-01-13 | $94.43 | $94.43 | $89.04 | $89.04 | $7.25 | 14,592 |
2016-01-12 | $92.40 | $94.66 | $92.40 | $93.23 | $7.59 | 16,284 |
2016-01-11 | $92.51 | $92.61 | $90.18 | $91.80 | $7.47 | 843,288 |
2016-01-08 | $97.25 | $97.25 | $95.20 | $95.35 | $7.76 | 69,684 |
2016-01-07 | $98.05 | $98.05 | $93.90 | $93.90 | $7.64 | 29,964 |
2016-01-06 | $103.39 | $103.39 | $103.39 | $103.39 | $8.41 | 1,368 |
2016-01-05 | $103.37 | $103.39 | $103.37 | $103.39 | $8.41 | 4,296 |
2016-01-04 | $101.70 | $102.50 | $101.31 | $102.50 | $8.34 | 23,976 |
2015-12-31 | $107.24 | $107.40 | $106.85 | $106.85 | $8.70 | 8,076 |
2015-12-30 | $108.53 | $109.27 | $108.53 | $109.27 | $8.89 | 7,884 |
2015-12-29 | $108.83 | $109.36 | $108.82 | $109.29 | $8.89 | 16,020 |
2015-12-28 | $106.16 | $107.87 | $106.16 | $106.47 | $8.66 | 433,872 |
2015-12-24 | $108.01 | $108.01 | $108.01 | $108.01 | $8.79 | 0 |
2015-12-23 | $108.01 | $108.01 | $108.01 | $108.01 | $8.79 | 1,680 |
2015-12-22 | $102.79 | $102.79 | $102.79 | $102.79 | $8.36 | 0 |
2015-12-21 | $102.96 | $102.96 | $102.96 | $102.96 | $8.36 | 1,620 |
2015-12-18 | $102.76 | $102.76 | $102.76 | $102.76 | $8.35 | 4,800 |
2015-12-17 | $106.21 | $106.46 | $105.56 | $106.41 | $8.64 | 11,976 |
2015-12-16 | $106.23 | $106.60 | $105.91 | $106.60 | $8.66 | 12,552 |
2015-12-15 | $106.00 | $106.00 | $104.40 | $104.40 | $8.48 | 36,264 |
2015-12-14 | $103.18 | $103.40 | $102.20 | $103.40 | $8.40 | 9,060 |
2015-12-11 | $106.91 | $106.91 | $104.83 | $105.00 | $8.53 | 19,512 |
2015-12-10 | $108.37 | $108.37 | $107.77 | $107.90 | $8.77 | 3,660 |
2015-12-09 | $108.55 | $109.90 | $108.55 | $109.90 | $8.93 | 13,080 |
2015-12-08 | $108.27 | $108.89 | $107.79 | $108.60 | $8.82 | 18,084 |
2015-12-07 | $112.12 | $112.12 | $112.12 | $112.12 | $9.11 | 1,260 |
2015-12-04 | $112.23 | $112.23 | $111.61 | $112.12 | $9.11 | 14,496 |
2015-12-03 | $109.67 | $109.67 | $109.62 | $109.67 | $8.91 | 4,560 |
2015-12-02 | $113.21 | $113.21 | $112.18 | $112.18 | $9.11 | 4,524 |
2015-12-01 | $114.25 | $115.18 | $114.25 | $114.90 | $9.33 | 22,152 |
2015-11-30 | $114.55 | $114.75 | $114.22 | $114.75 | $9.32 | 155,076 |
2015-11-27 | $115.87 | $115.92 | $115.87 | $115.88 | $9.41 | 13,296 |
2015-11-25 | $115.39 | $115.39 | $115.39 | $115.39 | $9.37 | 9,852 |
2015-11-24 | $114.00 | $114.82 | $114.00 | $114.82 | $9.33 | 4,896 |
2015-11-23 | $115.89 | $115.89 | $115.89 | $115.89 | $9.42 | 1,992 |
2015-11-20 | $115.76 | $115.76 | $115.76 | $115.76 | $9.40 | 5,280 |
2015-11-19 | $113.50 | $113.50 | $113.50 | $113.50 | $9.22 | 2,040 |
2015-11-18 | $109.27 | $109.27 | $109.27 | $109.27 | $8.88 | 984 |
2015-11-17 | $109.27 | $109.27 | $109.27 | $109.27 | $8.88 | 252 |
2015-11-16 | $109.27 | $109.27 | $109.27 | $109.27 | $8.88 | 1,824 |
2015-11-13 | $108.00 | $109.27 | $108.00 | $109.27 | $8.88 | 11,772 |
2015-11-12 | $110.49 | $111.84 | $110.49 | $111.33 | $9.04 | 36,432 |
2015-11-11 | $112.93 | $113.08 | $112.93 | $113.08 | $9.19 | 4,860 |
2015-11-10 | $112.17 | $112.69 | $111.07 | $112.69 | $9.16 | 9,936 |
2015-11-09 | $114.59 | $114.59 | $111.67 | $112.18 | $9.11 | 7,968 |
2015-11-06 | $113.41 | $113.41 | $113.41 | $113.41 | $9.21 | 3,564 |
2015-11-05 | $113.72 | $113.72 | $113.09 | $113.09 | $9.19 | 2,448 |
2015-11-04 | $114.00 | $114.00 | $113.91 | $113.92 | $9.26 | 4,416 |
2015-11-03 | $114.02 | $114.54 | $114.00 | $114.25 | $9.28 | 13,932 |
2015-11-02 | $113.28 | $114.99 | $113.18 | $114.99 | $9.34 | 245,892 |
2015-10-30 | $111.05 | $111.39 | $111.05 | $111.39 | $9.05 | 7,860 |
2015-10-29 | $110.90 | $110.90 | $110.90 | $110.90 | $9.01 | 9,516 |
2015-10-28 | $110.00 | $110.96 | $109.63 | $110.96 | $9.01 | 27,084 |
2015-10-27 | $111.16 | $111.16 | $111.16 | $111.16 | $9.03 | 468 |
2015-10-26 | $110.99 | $111.16 | $110.99 | $111.16 | $9.03 | 3,420 |
2015-10-23 | $113.76 | $113.76 | $110.42 | $112.05 | $9.10 | 6,960 |
2015-10-22 | $109.33 | $111.03 | $109.33 | $110.88 | $9.01 | 14,136 |
2015-10-21 | $105.27 | $105.27 | $105.26 | $105.26 | $8.55 | 5,196 |
2015-10-20 | $104.48 | $104.48 | $104.48 | $104.48 | $8.49 | 1,212 |
2015-10-19 | $104.48 | $104.48 | $103.71 | $103.71 | $8.43 | 7,908 |
2015-10-16 | $103.83 | $104.46 | $103.83 | $104.46 | $8.49 | 14,832 |
2015-10-15 | $105.03 | $105.03 | $105.03 | $105.03 | $8.53 | 2,952 |
2015-10-14 | $104.76 | $104.76 | $104.76 | $104.76 | $8.51 | 3,900 |
2015-10-13 | $106.54 | $106.60 | $106.54 | $106.60 | $8.66 | 7,404 |
2015-10-12 | $107.12 | $107.12 | $107.12 | $107.12 | $8.70 | 1,368 |
2015-10-09 | $107.54 | $108.39 | $107.11 | $107.12 | $8.70 | 33,780 |
2015-10-08 | $105.42 | $105.80 | $105.42 | $105.80 | $8.60 | 5,832 |
2015-10-07 | $103.10 | $103.15 | $103.10 | $103.15 | $8.38 | 4,104 |
2015-10-06 | $101.58 | $101.58 | $101.58 | $101.58 | $8.25 | 2,592 |
2015-10-05 | $101.58 | $101.58 | $101.58 | $101.58 | $8.25 | 3,420 |
2015-10-02 | $92.37 | $95.21 | $92.00 | $95.21 | $7.73 | 52,560 |
2015-10-01 | $93.44 | $93.44 | $91.97 | $91.97 | $7.47 | 6,120 |
2015-09-30 | $90.08 | $90.08 | $90.08 | $90.08 | $7.32 | 1,452 |
2015-09-29 | $90.39 | $90.39 | $90.08 | $90.08 | $7.32 | 7,428 |
2015-09-28 | $93.75 | $93.75 | $93.75 | $93.75 | $7.62 | 1,776 |
2015-09-25 | $94.18 | $94.39 | $93.21 | $93.75 | $7.62 | 17,232 |
2015-09-24 | $96.10 | $96.10 | $96.10 | $96.10 | $7.81 | 1,356 |
2015-09-23 | $96.10 | $96.10 | $96.10 | $96.10 | $7.81 | 600 |
2015-09-22 | $96.30 | $96.30 | $95.95 | $96.10 | $7.81 | 21,168 |
2015-09-21 | $98.26 | $99.76 | $98.26 | $99.38 | $8.07 | 13,860 |
2015-09-18 | $105.00 | $105.00 | $105.00 | $105.00 | $8.53 | 2,940 |
2015-09-17 | $102.75 | $105.00 | $102.75 | $105.00 | $8.53 | 13,128 |
2015-09-16 | $102.48 | $104.17 | $102.48 | $103.44 | $8.40 | 8,676 |
2015-09-15 | $101.37 | $102.17 | $100.67 | $102.17 | $8.30 | 17,016 |
2015-09-14 | $99.69 | $99.69 | $99.69 | $99.69 | $8.10 | 612 |
2015-09-11 | $99.69 | $99.69 | $99.69 | $99.69 | $8.10 | 1,200 |
2015-09-10 | $99.69 | $99.69 | $99.69 | $99.69 | $8.10 | 1,980 |
2015-09-09 | $102.38 | $102.38 | $99.69 | $99.69 | $8.10 | 13,320 |
2015-09-08 | $100.55 | $100.55 | $100.55 | $100.55 | $8.17 | 2,016 |
2015-09-04 | $94.61 | $95.28 | $94.61 | $95.28 | $7.74 | 5,760 |
2015-09-03 | $99.08 | $99.08 | $98.94 | $98.94 | $8.04 | 19,524 |
ProShares Ultra Industrials (UXI) News Headlines
Recent ProShares Ultra Industrials (UXI) News
Similar Companies to ProShares Ultra Industrials (UXI) 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 | -- | -- | -- |