ProShares Ultra Financials (UYG) Exchange: NYSE ARCA
Data as of May 2, 2025
$81.05 ($-0.76) -0.92%
ProShares Ultra Financials - Daily Information
Click for more stock information on ProShares Ultra Financials.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $80.72 |
Previous Close | $81.05 |
High | $81.27 |
Low | $80.72 |
Adjusted Open | $80.72 |
Previous Adjusted Close | $81.05 |
Adjusted High | $81.27 |
Adjusted Low | $80.72 |
About ProShares Ultra Financials (UYG)
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 financial services sector of the U.S. equity market. Component companies include: among others, regional banks; major U.S. domiciled international banks; full line, life, and property and casualty insurance companies; companies that invest, directly or indirectly, in real estate; diversified financial companies such as credit card issuers, check cashing companies, mortgage lenders and investment advisors; securities brokers and dealers including investment banks, merchant banks and online brokers; and publicly traded stock exchanges. The Index is published under the Bloomberg ticker symbol “DJUSFN.” 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 financials, banks and diversified financials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Financials (UYG)
Historical Stock Data for ProShares Ultra Financials (UYG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $80.72 | $81.27 | $80.72 | $81.05 | $81.05 | 31,636 |
2025-04-24 | $79.68 | $81.91 | $79.53 | $81.81 | $81.81 | 10,128 |
2025-04-23 | $81.08 | $82.92 | $79.79 | $79.91 | $79.91 | 25,809 |
2025-04-22 | $75.59 | $78.37 | $75.14 | $78.20 | $78.20 | 35,260 |
2025-04-21 | $76.00 | $76.00 | $71.87 | $73.38 | $73.38 | 27,546 |
2025-04-17 | $76.68 | $78.22 | $76.09 | $76.74 | $76.74 | 11,599 |
2025-04-16 | $78.39 | $78.54 | $75.18 | $76.41 | $76.41 | 9,960 |
2025-04-15 | $79.26 | $80.74 | $78.85 | $78.85 | $78.85 | 7,890 |
2025-04-14 | $79.36 | $79.65 | $77.63 | $78.38 | $78.38 | 23,136 |
2025-04-11 | $75.18 | $77.27 | $73.06 | $76.90 | $76.90 | 12,761 |
2025-04-10 | $76.47 | $76.47 | $70.88 | $74.32 | $74.32 | 75,101 |
2025-04-09 | $66.68 | $80.08 | $66.00 | $78.76 | $78.76 | 59,894 |
2025-04-08 | $73.74 | $75.53 | $67.00 | $68.55 | $68.55 | 39,382 |
2025-04-07 | $64.82 | $73.48 | $63.09 | $69.06 | $69.06 | 90,715 |
2025-04-04 | $76.07 | $76.74 | $69.15 | $69.47 | $69.47 | 120,079 |
2025-04-03 | $82.90 | $84.77 | $81.27 | $81.41 | $81.41 | 48,076 |
2025-04-02 | $88.87 | $90.89 | $88.87 | $90.60 | $90.60 | 12,417 |
2025-04-01 | $88.79 | $89.37 | $87.02 | $88.75 | $88.75 | 21,636 |
2025-03-31 | $85.61 | $89.91 | $85.06 | $89.16 | $89.16 | 23,217 |
2025-03-28 | $90.25 | $90.25 | $86.50 | $86.93 | $86.93 | 14,710 |
2025-03-27 | $90.50 | $91.36 | $89.39 | $90.54 | $90.54 | 10,688 |
2025-03-26 | $91.59 | $93.05 | $90.60 | $90.94 | $90.94 | 12,602 |
2025-03-25 | $91.26 | $92.00 | $91.19 | $91.79 | $91.51 | 7,416 |
2025-03-24 | $89.32 | $91.03 | $89.32 | $90.73 | $90.46 | 12,587 |
2025-03-21 | $87.15 | $88.28 | $86.90 | $87.63 | $87.63 | 9,685 |
2025-03-20 | $88.17 | $89.47 | $88.17 | $88.33 | $88.33 | 5,077 |
2025-03-19 | $87.01 | $88.93 | $87.01 | $88.06 | $88.06 | 8,349 |
2025-03-18 | $86.74 | $86.89 | $85.67 | $86.39 | $86.39 | 16,535 |
2025-03-17 | $83.80 | $87.18 | $83.80 | $86.74 | $86.74 | 18,416 |
2025-03-14 | $82.39 | $84.62 | $82.16 | $84.49 | $84.49 | 24,080 |
2025-03-13 | $81.98 | $82.79 | $80.53 | $80.83 | $80.83 | 12,428 |
2025-03-12 | $83.14 | $83.14 | $80.26 | $81.72 | $81.72 | 20,020 |
2025-03-11 | $82.75 | $83.00 | $80.43 | $81.41 | $81.41 | 32,785 |
2025-03-10 | $84.11 | $84.88 | $81.00 | $82.87 | $82.87 | 56,063 |
2025-03-07 | $86.57 | $87.34 | $83.80 | $86.93 | $86.93 | 40,866 |
2025-03-06 | $88.36 | $89.44 | $86.96 | $87.95 | $87.95 | 18,291 |
2025-03-05 | $89.69 | $91.59 | $88.59 | $90.69 | $90.69 | 21,811 |
2025-03-04 | $95.32 | $95.32 | $88.72 | $89.74 | $89.74 | 54,081 |
2025-03-03 | $98.96 | $99.92 | $95.37 | $96.41 | $96.41 | 50,710 |
2025-02-28 | $95.27 | $98.50 | $94.78 | $98.26 | $98.26 | 19,317 |
2025-02-27 | $95.00 | $96.47 | $94.10 | $94.52 | $94.52 | 19,829 |
2025-02-26 | $94.75 | $95.09 | $93.16 | $93.44 | $93.44 | 16,860 |
2025-02-25 | $94.50 | $95.17 | $91.52 | $93.73 | $93.73 | 16,020 |
2025-02-24 | $94.05 | $95.27 | $93.12 | $94.04 | $94.04 | 36,672 |
2025-02-21 | $95.65 | $95.69 | $92.91 | $93.28 | $93.28 | 32,693 |
2025-02-20 | $98.26 | $98.26 | $94.42 | $95.44 | $95.44 | 23,706 |
2025-02-19 | $98.24 | $98.68 | $97.68 | $98.54 | $98.54 | 5,809 |
2025-02-18 | $97.24 | $98.72 | $96.96 | $98.72 | $98.72 | 29,049 |
2025-02-14 | $96.71 | $97.93 | $96.71 | $97.09 | $97.09 | 13,654 |
2025-02-13 | $95.50 | $96.98 | $95.47 | $96.84 | $96.84 | 9,716 |
2025-02-12 | $94.49 | $95.58 | $94.02 | $95.45 | $95.45 | 8,120 |
2025-02-11 | $95.30 | $96.53 | $94.55 | $96.32 | $96.32 | 16,920 |
2025-02-10 | $97.92 | $97.92 | $95.33 | $95.88 | $95.88 | 32,423 |
2025-02-07 | $98.85 | $99.00 | $97.29 | $97.29 | $97.29 | 15,802 |
2025-02-06 | $97.79 | $98.55 | $97.69 | $98.55 | $98.55 | 17,166 |
2025-02-05 | $95.63 | $96.99 | $95.02 | $96.98 | $96.98 | 15,970 |
2025-02-04 | $95.47 | $95.67 | $94.84 | $94.99 | $94.99 | 11,981 |
2025-02-03 | $93.48 | $95.93 | $92.68 | $95.38 | $95.38 | 40,214 |
2025-01-31 | $97.81 | $97.84 | $96.12 | $96.38 | $96.38 | 29,177 |
2025-01-30 | $97.42 | $98.44 | $96.47 | $97.32 | $97.32 | 19,513 |
2025-01-29 | $95.11 | $97.21 | $95.09 | $95.54 | $95.54 | 13,659 |
2025-01-28 | $95.79 | $96.63 | $95.51 | $95.86 | $95.86 | 12,187 |
2025-01-27 | $93.16 | $96.24 | $93.16 | $96.23 | $96.23 | 35,352 |
2025-01-24 | $93.09 | $94.21 | $93.09 | $93.88 | $93.88 | 12,830 |
2025-01-23 | $93.12 | $93.78 | $93.00 | $93.53 | $93.53 | 13,454 |
2025-01-22 | $93.42 | $93.42 | $92.07 | $92.49 | $92.49 | 24,815 |
2025-01-21 | $92.87 | $93.64 | $92.45 | $93.40 | $93.40 | 31,739 |
2025-01-17 | $90.30 | $92.15 | $90.17 | $91.82 | $91.82 | 33,424 |
2025-01-16 | $89.50 | $90.42 | $89.45 | $90.36 | $90.36 | 16,168 |
2025-01-15 | $88.72 | $89.71 | $88.00 | $89.44 | $89.44 | 34,313 |
2025-01-14 | $83.72 | $85.02 | $83.42 | $85.02 | $85.02 | 9,830 |
2025-01-13 | $80.78 | $82.85 | $80.78 | $82.82 | $82.82 | 22,606 |
2025-01-10 | $84.04 | $84.20 | $81.37 | $81.82 | $81.82 | 30,435 |
2025-01-08 | $85.58 | $85.96 | $84.47 | $85.82 | $85.82 | 17,728 |
2025-01-07 | $86.46 | $86.79 | $84.92 | $85.48 | $85.48 | 15,667 |
2025-01-06 | $87.33 | $87.80 | $85.63 | $85.71 | $85.71 | 16,746 |
2025-01-03 | $85.73 | $86.34 | $84.88 | $86.25 | $86.25 | 9,733 |
2025-01-02 | $86.75 | $86.87 | $84.19 | $84.94 | $84.94 | 29,968 |
2024-12-31 | $85.58 | $86.26 | $85.00 | $85.46 | $85.46 | 39,302 |
2024-12-30 | $85.36 | $86.02 | $83.90 | $85.24 | $85.24 | 19,422 |
2024-12-27 | $87.23 | $88.58 | $86.30 | $87.05 | $87.05 | 15,115 |
2024-12-26 | $87.39 | $88.39 | $87.33 | $88.25 | $88.25 | 12,178 |
2024-12-24 | $86.06 | $87.99 | $86.06 | $87.99 | $87.99 | 8,429 |
2024-12-23 | $85.00 | $86.03 | $84.35 | $86.00 | $86.00 | 16,142 |
2024-12-20 | $82.98 | $87.00 | $82.98 | $85.65 | $85.46 | 19,459 |
2024-12-19 | $84.65 | $85.60 | $83.36 | $83.36 | $83.17 | 21,711 |
2024-12-18 | $88.00 | $88.55 | $82.70 | $82.70 | $82.51 | 24,157 |
2024-12-17 | $88.50 | $88.50 | $87.52 | $88.12 | $87.92 | 15,800 |
2024-12-16 | $89.74 | $89.75 | $88.99 | $89.42 | $89.22 | 16,191 |
2024-12-13 | $90.22 | $90.54 | $89.30 | $89.45 | $89.25 | 26,913 |
2024-12-12 | $91.07 | $91.29 | $89.92 | $89.92 | $89.72 | 13,154 |
2024-12-11 | $90.71 | $90.71 | $90.17 | $90.64 | $90.43 | 9,249 |
2024-12-10 | $90.22 | $90.91 | $89.21 | $90.38 | $90.18 | 10,962 |
2024-12-09 | $93.30 | $93.30 | $90.40 | $90.49 | $90.28 | 27,925 |
2024-12-06 | $92.92 | $93.57 | $92.73 | $93.05 | $92.84 | 8,231 |
2024-12-05 | $92.62 | $93.99 | $92.62 | $93.14 | $92.93 | 45,855 |
2024-12-04 | $93.23 | $93.23 | $92.08 | $92.53 | $92.32 | 18,159 |
2024-12-03 | $95.28 | $95.42 | $93.26 | $93.26 | $93.05 | 23,873 |
2024-12-02 | $97.17 | $97.17 | $94.27 | $94.74 | $94.53 | 49,095 |
2024-11-29 | $97.58 | $97.58 | $96.42 | $96.70 | $96.70 | 21,265 |
2024-11-27 | $96.36 | $97.69 | $96.22 | $96.48 | $96.48 | 69,671 |
2024-11-26 | $95.74 | $96.31 | $94.68 | $95.91 | $95.91 | 16,265 |
2024-11-25 | $95.73 | $96.24 | $94.96 | $95.67 | $95.67 | 25,810 |
2024-11-22 | $92.28 | $94.56 | $92.28 | $94.40 | $94.40 | 23,714 |
2024-11-21 | $91.31 | $93.22 | $90.82 | $92.56 | $92.56 | 26,550 |
2024-11-20 | $91.16 | $91.16 | $89.30 | $90.12 | $90.12 | 16,618 |
2024-11-19 | $90.38 | $91.37 | $89.92 | $90.67 | $90.67 | 20,924 |
2024-11-18 | $91.87 | $92.22 | $91.02 | $91.75 | $91.75 | 23,122 |
2024-11-15 | $90.53 | $91.81 | $90.53 | $91.60 | $91.60 | 25,698 |
2024-11-14 | $91.64 | $91.87 | $90.34 | $90.62 | $90.62 | 24,544 |
2024-11-13 | $91.21 | $92.39 | $91.10 | $91.18 | $91.18 | 18,607 |
2024-11-12 | $91.44 | $91.59 | $90.61 | $91.02 | $91.02 | 18,988 |
2024-11-11 | $90.80 | $92.50 | $90.80 | $91.54 | $91.54 | 40,939 |
2024-11-08 | $88.93 | $89.93 | $88.09 | $89.12 | $89.12 | 17,216 |
2024-11-07 | $90.31 | $90.31 | $87.41 | $87.62 | $87.62 | 43,511 |
2024-11-06 | $88.02 | $90.83 | $87.67 | $90.64 | $90.64 | 143,732 |
2024-11-05 | $79.66 | $80.78 | $79.66 | $80.73 | $80.73 | 7,642 |
2024-11-04 | $79.95 | $80.03 | $78.46 | $79.15 | $79.15 | 28,816 |
2024-11-01 | $81.00 | $81.53 | $80.30 | $80.30 | $80.30 | 30,616 |
2024-10-31 | $82.24 | $82.30 | $80.10 | $80.10 | $80.10 | 23,434 |
2024-10-30 | $81.40 | $83.02 | $81.40 | $82.24 | $82.24 | 12,099 |
2024-10-29 | $82.22 | $82.33 | $81.38 | $81.47 | $81.47 | 5,316 |
2024-10-28 | $81.20 | $82.62 | $81.20 | $82.49 | $82.49 | 17,694 |
2024-10-25 | $82.45 | $82.51 | $80.18 | $80.67 | $80.67 | 18,557 |
2024-10-24 | $82.27 | $82.46 | $81.41 | $82.39 | $82.39 | 11,520 |
2024-10-23 | $82.32 | $82.56 | $81.93 | $82.26 | $82.26 | 7,234 |
2024-10-22 | $81.93 | $82.63 | $81.48 | $82.42 | $82.42 | 19,244 |
2024-10-21 | $83.72 | $83.73 | $82.63 | $82.77 | $82.77 | 13,195 |
2024-10-18 | $84.30 | $84.39 | $83.43 | $84.20 | $84.20 | 16,531 |
2024-10-17 | $84.20 | $84.79 | $84.15 | $84.26 | $84.26 | 13,289 |
2024-10-16 | $81.85 | $83.69 | $81.85 | $83.61 | $83.61 | 30,136 |
2024-10-15 | $82.13 | $83.33 | $81.58 | $81.72 | $81.72 | 38,080 |
2024-10-14 | $80.63 | $81.50 | $80.23 | $81.24 | $81.24 | 30,136 |
2024-10-11 | $78.40 | $80.62 | $78.40 | $80.30 | $80.30 | 47,828 |
2024-10-10 | $77.89 | $77.98 | $76.90 | $77.31 | $77.31 | 7,177 |
2024-10-09 | $76.65 | $78.20 | $76.65 | $77.86 | $77.86 | 15,028 |
2024-10-08 | $75.95 | $76.80 | $75.95 | $76.53 | $76.53 | 13,025 |
2024-10-07 | $77.71 | $77.71 | $75.12 | $75.72 | $75.72 | 13,211 |
2024-10-04 | $76.76 | $77.68 | $76.04 | $77.68 | $77.68 | 19,471 |
2024-10-03 | $74.61 | $75.34 | $74.61 | $75.09 | $75.09 | 13,698 |
2024-10-02 | $75.80 | $76.02 | $75.22 | $75.85 | $75.85 | 8,587 |
2024-10-01 | $76.01 | $76.44 | $74.98 | $75.65 | $75.65 | 18,754 |
2024-09-30 | $75.72 | $76.48 | $75.02 | $76.42 | $76.42 | 11,366 |
2024-09-27 | $76.09 | $76.88 | $75.87 | $76.06 | $76.06 | 8,091 |
2024-09-26 | $75.28 | $75.81 | $75.08 | $75.65 | $75.65 | 15,401 |
2024-09-25 | $74.74 | $74.99 | $74.66 | $74.79 | $74.79 | 5,578 |
2024-09-24 | $76.21 | $76.40 | $75.35 | $75.77 | $75.68 | 9,707 |
2024-09-23 | $77.80 | $77.80 | $76.95 | $77.15 | $77.06 | 10,884 |
2024-09-20 | $77.12 | $77.14 | $76.47 | $77.03 | $76.94 | 17,823 |
2024-09-19 | $77.64 | $77.84 | $76.78 | $77.58 | $77.49 | 28,517 |
2024-09-18 | $75.71 | $77.25 | $75.57 | $75.80 | $75.71 | 47,426 |
2024-09-17 | $75.91 | $76.72 | $75.74 | $76.20 | $76.11 | 26,503 |
2024-09-16 | $74.28 | $75.51 | $74.28 | $75.44 | $75.35 | 16,590 |
2024-09-13 | $73.37 | $74.05 | $73.37 | $73.72 | $73.64 | 15,347 |
2024-09-12 | $73.09 | $73.36 | $72.57 | $73.24 | $73.16 | 25,832 |
2024-09-11 | $72.73 | $73.15 | $69.98 | $72.88 | $72.80 | 38,216 |
2024-09-10 | $74.59 | $75.08 | $71.90 | $73.54 | $73.46 | 28,694 |
2024-09-09 | $74.14 | $75.94 | $74.14 | $75.02 | $74.93 | 25,970 |
2024-09-06 | $75.23 | $75.90 | $72.78 | $72.99 | $72.99 | 28,250 |
2024-09-05 | $77.34 | $77.61 | $74.63 | $75.36 | $75.36 | 36,199 |
2024-09-04 | $76.95 | $77.79 | $76.27 | $76.91 | $76.91 | 22,744 |
2024-09-03 | $77.36 | $78.20 | $76.22 | $76.78 | $76.78 | 58,043 |
2024-08-30 | $76.96 | $78.08 | $76.34 | $77.90 | $77.90 | 31,534 |
2024-08-29 | $75.92 | $77.03 | $74.80 | $76.56 | $76.56 | 53,948 |
2024-08-28 | $74.49 | $76.03 | $74.36 | $75.19 | $75.19 | 90,848 |
2024-08-27 | $74.00 | $74.89 | $74.00 | $74.77 | $74.77 | 14,356 |
2024-08-26 | $74.18 | $74.87 | $73.87 | $74.18 | $74.18 | 36,413 |
2024-08-23 | $72.67 | $74.00 | $72.55 | $73.68 | $73.68 | 24,025 |
2024-08-22 | $71.79 | $72.36 | $71.75 | $72.19 | $72.19 | 18,455 |
2024-08-21 | $72.00 | $72.00 | $70.94 | $71.63 | $71.63 | 22,512 |
2024-08-20 | $72.27 | $72.28 | $71.72 | $71.79 | $71.79 | 15,525 |
2024-08-19 | $71.51 | $72.34 | $71.51 | $72.33 | $72.33 | 11,991 |
2024-08-16 | $70.54 | $71.58 | $70.54 | $71.58 | $71.58 | 9,829 |
2024-08-15 | $70.78 | $71.35 | $70.24 | $70.72 | $70.72 | 22,083 |
2024-08-14 | $67.90 | $69.52 | $67.90 | $69.43 | $69.43 | 14,673 |
2024-08-13 | $67.37 | $67.75 | $66.50 | $67.75 | $67.75 | 12,677 |
2024-08-12 | $67.54 | $67.78 | $66.33 | $66.54 | $66.54 | 8,661 |
2024-08-09 | $66.69 | $67.43 | $66.69 | $67.20 | $67.20 | 5,929 |
2024-08-08 | $65.27 | $66.89 | $65.27 | $66.65 | $66.65 | 19,380 |
2024-08-07 | $65.96 | $66.89 | $64.52 | $64.52 | $64.52 | 24,619 |
2024-08-06 | $62.96 | $66.01 | $62.96 | $64.38 | $64.38 | 30,071 |
2024-08-05 | $63.50 | $63.79 | $62.22 | $62.72 | $62.72 | 58,024 |
2024-08-02 | $68.42 | $68.42 | $65.62 | $66.42 | $66.42 | 39,504 |
2024-08-01 | $72.41 | $72.42 | $69.37 | $69.90 | $69.90 | 82,262 |
2024-07-31 | $72.98 | $73.06 | $71.93 | $71.93 | $71.93 | 65,646 |
2024-07-30 | $71.17 | $72.60 | $71.17 | $72.19 | $72.19 | 19,703 |
2024-07-29 | $71.01 | $71.01 | $70.01 | $70.55 | $70.55 | 16,879 |
2024-07-26 | $69.43 | $71.23 | $69.43 | $70.90 | $70.90 | 16,972 |
2024-07-25 | $68.59 | $70.80 | $68.59 | $68.94 | $68.94 | 30,799 |
2024-07-24 | $69.00 | $69.64 | $68.39 | $68.43 | $68.43 | 16,116 |
2024-07-23 | $70.24 | $70.74 | $70.13 | $70.13 | $70.13 | 10,059 |
2024-07-22 | $69.34 | $70.14 | $68.95 | $70.04 | $70.04 | 26,827 |
2024-07-19 | $70.41 | $70.41 | $69.14 | $69.36 | $69.36 | 11,396 |
2024-07-18 | $72.04 | $73.34 | $70.41 | $70.57 | $70.57 | 45,841 |
2024-07-17 | $71.10 | $72.63 | $70.64 | $72.63 | $72.63 | 53,327 |
2024-07-16 | $70.01 | $71.30 | $70.00 | $71.29 | $71.29 | 61,665 |
2024-07-15 | $68.26 | $69.95 | $68.26 | $69.95 | $69.95 | 58,699 |
2024-07-12 | $67.48 | $68.35 | $67.00 | $67.78 | $67.78 | 30,474 |
2024-07-11 | $66.95 | $67.54 | $66.16 | $67.52 | $67.52 | 11,998 |
2024-07-10 | $65.25 | $66.29 | $65.25 | $66.29 | $66.29 | 10,827 |
2024-07-09 | $64.92 | $66.71 | $64.92 | $65.84 | $65.84 | 9,212 |
2024-07-08 | $65.21 | $66.14 | $64.91 | $64.95 | $64.95 | 11,544 |
2024-07-05 | $65.29 | $65.29 | $64.74 | $65.17 | $65.17 | 10,951 |
2024-07-03 | $66.01 | $66.01 | $65.33 | $65.42 | $65.42 | 9,685 |
2024-07-02 | $63.87 | $65.79 | $63.87 | $65.79 | $65.79 | 18,411 |
2024-07-01 | $64.36 | $65.17 | $63.84 | $64.26 | $64.26 | 19,015 |
2024-06-28 | $63.69 | $64.44 | $63.66 | $63.99 | $63.99 | 7,678 |
2024-06-27 | $63.56 | $63.78 | $63.12 | $63.57 | $63.57 | 10,573 |
2024-06-26 | $63.87 | $64.14 | $63.22 | $64.14 | $64.14 | 20,061 |
2024-06-25 | $65.34 | $65.85 | $64.54 | $64.54 | $64.43 | 13,127 |
2024-06-24 | $64.93 | $66.30 | $64.93 | $65.80 | $65.68 | 18,059 |
2024-06-21 | $64.74 | $64.74 | $63.84 | $64.48 | $64.37 | 15,098 |
2024-06-20 | $64.32 | $65.25 | $63.91 | $64.88 | $64.77 | 15,161 |
2024-06-18 | $63.64 | $64.27 | $63.56 | $64.19 | $64.08 | 13,268 |
2024-06-17 | $62.40 | $63.51 | $62.24 | $63.51 | $63.40 | 8,862 |
2024-06-14 | $61.90 | $62.54 | $61.52 | $62.50 | $62.39 | 14,827 |
2024-06-13 | $63.31 | $63.31 | $62.04 | $62.87 | $62.76 | 13,301 |
2024-06-12 | $64.70 | $64.70 | $63.09 | $63.14 | $63.03 | 8,103 |
2024-06-11 | $63.75 | $63.75 | $62.70 | $62.96 | $62.85 | 6,425 |
2024-06-10 | $64.93 | $64.93 | $64.19 | $64.63 | $64.52 | 4,989 |
2024-06-07 | $64.35 | $65.60 | $64.35 | $65.05 | $65.05 | 17,026 |
2024-06-06 | $64.65 | $65.06 | $64.13 | $64.55 | $64.55 | 3,903 |
2024-06-05 | $63.88 | $64.58 | $63.88 | $64.56 | $64.56 | 5,467 |
2024-06-04 | $64.07 | $64.48 | $63.88 | $64.33 | $64.33 | 5,675 |
2024-06-03 | $65.54 | $65.54 | $63.88 | $64.90 | $64.90 | 9,350 |
2024-05-31 | $64.00 | $65.77 | $63.75 | $65.65 | $65.65 | 6,941 |
2024-05-30 | $63.34 | $64.07 | $63.25 | $63.62 | $63.62 | 20,456 |
2024-05-29 | $63.03 | $63.40 | $63.00 | $63.12 | $63.12 | 12,026 |
2024-05-28 | $65.35 | $65.36 | $63.96 | $64.23 | $64.23 | 8,470 |
2024-05-24 | $64.95 | $65.68 | $64.95 | $65.67 | $65.67 | 5,959 |
2024-05-23 | $66.69 | $66.69 | $64.50 | $64.92 | $64.92 | 23,677 |
2024-05-22 | $67.08 | $67.87 | $66.61 | $66.85 | $66.85 | 17,054 |
2024-05-21 | $67.13 | $67.68 | $67.13 | $67.68 | $67.68 | 45,742 |
2024-05-20 | $68.24 | $68.32 | $66.87 | $66.87 | $66.87 | 14,297 |
2024-05-17 | $67.69 | $68.54 | $67.69 | $68.54 | $68.54 | 10,641 |
2024-05-16 | $67.99 | $68.31 | $67.71 | $67.71 | $67.71 | 12,204 |
2024-05-15 | $67.01 | $67.80 | $67.01 | $67.66 | $67.66 | 6,722 |
2024-05-14 | $66.09 | $66.81 | $66.09 | $66.71 | $66.71 | 7,847 |
2024-05-13 | $66.89 | $67.08 | $66.20 | $66.20 | $66.20 | 11,841 |
2024-05-10 | $66.51 | $66.85 | $66.51 | $66.69 | $66.69 | 13,413 |
2024-05-09 | $64.81 | $66.11 | $64.81 | $66.10 | $66.10 | 4,989 |
2024-05-08 | $64.20 | $65.35 | $64.20 | $65.25 | $65.25 | 12,515 |
2024-05-07 | $64.78 | $64.99 | $64.61 | $64.72 | $64.72 | 11,545 |
2024-05-06 | $63.55 | $64.28 | $63.55 | $64.26 | $64.26 | 15,511 |
2024-05-03 | $62.93 | $63.10 | $62.32 | $62.79 | $62.79 | 16,546 |
2024-05-02 | $62.30 | $62.67 | $61.79 | $62.44 | $62.44 | 11,263 |
2024-05-01 | $62.05 | $63.42 | $62.05 | $62.15 | $62.15 | 16,941 |
2024-04-30 | $62.98 | $63.38 | $62.21 | $62.22 | $62.22 | 11,315 |
2024-04-29 | $63.61 | $64.03 | $63.00 | $63.42 | $63.42 | 19,703 |
2024-04-26 | $64.02 | $64.30 | $63.46 | $63.65 | $63.65 | 12,810 |
2024-04-25 | $63.93 | $64.10 | $62.79 | $63.82 | $63.82 | 24,810 |
2024-04-24 | $64.35 | $64.74 | $64.11 | $64.72 | $64.72 | 14,269 |
2024-04-23 | $64.58 | $64.85 | $64.27 | $64.74 | $64.74 | 10,073 |
2024-04-22 | $63.10 | $64.57 | $62.74 | $63.88 | $63.88 | 14,910 |
2024-04-19 | $61.17 | $62.44 | $61.17 | $62.44 | $62.44 | 21,836 |
2024-04-18 | $60.95 | $61.66 | $60.58 | $60.75 | $60.75 | 12,206 |
2024-04-17 | $60.37 | $60.91 | $59.86 | $60.30 | $60.30 | 19,246 |
2024-04-16 | $60.94 | $61.13 | $59.89 | $60.06 | $60.06 | 36,934 |
2024-04-15 | $62.78 | $63.49 | $60.54 | $60.80 | $60.80 | 64,843 |
2024-04-12 | $62.25 | $62.73 | $61.16 | $61.47 | $61.47 | 38,151 |
2024-04-11 | $63.74 | $64.13 | $62.88 | $63.36 | $63.36 | 13,615 |
2024-04-10 | $65.00 | $65.27 | $63.78 | $64.07 | $64.07 | 27,288 |
2024-04-09 | $67.01 | $67.01 | $65.11 | $66.10 | $66.10 | 22,376 |
2024-04-08 | $66.16 | $67.11 | $66.16 | $66.84 | $66.84 | 16,777 |
2024-04-05 | $65.31 | $66.60 | $65.31 | $66.32 | $66.32 | 32,006 |
2024-04-04 | $67.48 | $67.91 | $65.00 | $65.19 | $65.19 | 54,315 |
2024-04-03 | $66.96 | $67.56 | $66.28 | $66.60 | $66.60 | 47,157 |
2024-04-02 | $66.84 | $67.16 | $66.54 | $66.75 | $66.75 | 14,981 |
2024-04-01 | $68.18 | $68.32 | $67.19 | $67.34 | $67.34 | 43,449 |
2024-03-28 | $67.63 | $68.50 | $67.56 | $68.32 | $68.32 | 25,114 |
2024-03-27 | $66.45 | $67.48 | $66.30 | $67.48 | $67.48 | 18,822 |
2024-03-26 | $66.16 | $66.34 | $65.90 | $65.97 | $65.97 | 18,839 |
2024-03-25 | $65.71 | $66.14 | $65.55 | $65.68 | $65.68 | 7,658 |
2024-03-22 | $67.58 | $68.09 | $65.98 | $65.98 | $65.98 | 20,879 |
2024-03-21 | $66.89 | $67.92 | $66.89 | $67.62 | $67.62 | 26,876 |
2024-03-20 | $64.73 | $66.66 | $64.72 | $66.53 | $66.53 | 40,134 |
2024-03-19 | $64.40 | $65.10 | $64.40 | $65.00 | $64.96 | 13,554 |
2024-03-18 | $64.17 | $64.57 | $63.85 | $64.37 | $64.33 | 8,572 |
2024-03-15 | $62.93 | $64.28 | $62.93 | $63.79 | $63.75 | 27,205 |
2024-03-14 | $64.73 | $65.00 | $63.19 | $63.87 | $63.83 | 20,981 |
2024-03-13 | $63.99 | $64.95 | $63.99 | $64.77 | $64.73 | 24,188 |
2024-03-12 | $63.57 | $64.34 | $63.54 | $64.02 | $63.98 | 18,101 |
2024-03-11 | $62.99 | $63.57 | $62.61 | $63.51 | $63.47 | 15,403 |
2024-03-08 | $62.96 | $63.75 | $62.96 | $63.25 | $63.21 | 17,509 |
2024-03-07 | $63.72 | $63.95 | $62.71 | $62.96 | $62.92 | 13,732 |
2024-03-06 | $62.81 | $63.62 | $62.42 | $63.19 | $63.15 | 40,473 |
2024-03-05 | $62.08 | $63.29 | $62.08 | $62.72 | $62.68 | 49,382 |
2024-03-04 | $61.73 | $63.01 | $61.73 | $62.59 | $62.55 | 99,493 |
2024-03-01 | $62.12 | $62.75 | $61.96 | $62.30 | $62.26 | 26,637 |
2024-02-29 | $62.75 | $63.00 | $62.05 | $62.30 | $62.26 | 20,387 |
2024-02-28 | $61.63 | $62.97 | $61.63 | $62.61 | $62.57 | 21,854 |
2024-02-27 | $61.93 | $62.12 | $61.36 | $62.12 | $62.08 | 14,292 |
2024-02-26 | $62.27 | $63.19 | $61.70 | $61.76 | $61.72 | 52,498 |
2024-02-23 | $62.42 | $62.97 | $62.31 | $62.46 | $62.46 | 29,450 |
2024-02-22 | $60.99 | $62.25 | $60.99 | $61.95 | $61.95 | 169,014 |
2024-02-21 | $59.70 | $60.38 | $59.61 | $60.38 | $60.38 | 12,284 |
2024-02-20 | $59.69 | $60.46 | $59.69 | $60.01 | $60.01 | 22,995 |
2024-02-16 | $60.47 | $61.00 | $60.33 | $60.49 | $60.49 | 19,409 |
2024-02-15 | $59.59 | $61.09 | $59.59 | $60.83 | $60.83 | 59,999 |
2024-02-14 | $58.35 | $58.95 | $58.18 | $58.95 | $58.95 | 34,646 |
2024-02-13 | $58.47 | $58.47 | $56.95 | $57.79 | $57.79 | 80,131 |
2024-02-12 | $58.97 | $59.91 | $58.77 | $59.38 | $59.38 | 22,941 |
2024-02-09 | $58.43 | $58.96 | $58.27 | $58.96 | $58.96 | 17,424 |
2024-02-08 | $58.69 | $59.00 | $57.91 | $58.55 | $58.55 | 36,638 |
2024-02-07 | $58.77 | $59.26 | $58.49 | $59.11 | $59.11 | 17,753 |
2024-02-06 | $57.89 | $58.43 | $57.89 | $58.35 | $58.35 | 62,735 |
2024-02-05 | $58.16 | $58.37 | $57.58 | $58.07 | $58.07 | 38,226 |
2024-02-02 | $58.07 | $59.26 | $57.92 | $58.83 | $58.83 | 50,879 |
2024-02-01 | $57.95 | $58.27 | $56.66 | $58.21 | $58.21 | 72,844 |
2024-01-31 | $59.31 | $60.16 | $58.10 | $58.10 | $58.10 | 52,826 |
2024-01-30 | $58.12 | $59.65 | $58.12 | $59.53 | $59.53 | 40,625 |
2024-01-29 | $57.58 | $58.19 | $57.23 | $58.19 | $58.19 | 23,477 |
2024-01-26 | $57.25 | $58.00 | $57.03 | $57.80 | $57.80 | 20,951 |
2024-01-25 | $57.25 | $57.49 | $56.73 | $57.46 | $57.46 | 46,836 |
2024-01-24 | $57.09 | $57.47 | $56.85 | $56.89 | $56.89 | 41,886 |
2024-01-23 | $56.14 | $56.51 | $56.05 | $56.40 | $56.40 | 20,853 |
2024-01-22 | $56.17 | $56.79 | $56.13 | $56.23 | $56.23 | 26,210 |
2024-01-19 | $54.45 | $55.92 | $54.17 | $55.76 | $55.76 | 37,471 |
2024-01-18 | $53.71 | $54.09 | $53.00 | $53.99 | $53.99 | 33,519 |
2024-01-17 | $53.32 | $54.34 | $53.15 | $53.74 | $53.74 | 58,372 |
2024-01-16 | $54.00 | $54.30 | $53.58 | $54.04 | $54.04 | 89,300 |
2024-01-12 | $55.62 | $55.84 | $54.50 | $54.88 | $54.88 | 48,741 |
2024-01-11 | $55.27 | $55.56 | $54.32 | $55.15 | $55.15 | 50,335 |
2024-01-10 | $55.27 | $55.68 | $54.95 | $55.57 | $55.57 | 31,683 |
2024-01-09 | $55.65 | $55.65 | $55.09 | $55.40 | $55.40 | 19,306 |
2024-01-08 | $55.41 | $56.22 | $54.98 | $56.12 | $56.12 | 64,055 |
2024-01-05 | $55.19 | $56.00 | $54.94 | $55.55 | $55.55 | 157,846 |
2024-01-04 | $54.66 | $55.82 | $54.66 | $54.95 | $54.95 | 51,356 |
2024-01-03 | $55.04 | $55.15 | $54.43 | $54.59 | $54.59 | 85,193 |
2024-01-02 | $54.33 | $55.52 | $54.33 | $55.49 | $55.49 | 40,167 |
2023-12-29 | $55.42 | $55.55 | $54.75 | $55.20 | $55.20 | 37,197 |
2023-12-28 | $55.14 | $55.62 | $55.09 | $55.45 | $55.45 | 59,157 |
2023-12-27 | $54.56 | $55.14 | $54.56 | $55.01 | $55.01 | 35,342 |
2023-12-26 | $54.32 | $54.96 | $54.32 | $54.71 | $54.71 | 21,037 |
2023-12-22 | $54.25 | $54.77 | $54.03 | $54.33 | $54.33 | 20,627 |
2023-12-21 | $53.90 | $54.18 | $53.20 | $54.18 | $54.18 | 24,709 |
2023-12-20 | $54.85 | $55.06 | $53.21 | $53.25 | $53.25 | 32,893 |
2023-12-19 | $54.38 | $55.30 | $54.38 | $55.23 | $55.08 | 14,072 |
2023-12-18 | $54.82 | $54.82 | $54.40 | $54.45 | $54.30 | 18,572 |
2023-12-15 | $54.14 | $54.35 | $53.71 | $54.14 | $53.99 | 30,401 |
2023-12-14 | $54.57 | $55.14 | $54.27 | $54.85 | $54.70 | 96,447 |
2023-12-13 | $52.05 | $53.81 | $52.04 | $53.77 | $53.62 | 78,739 |
2023-12-12 | $51.42 | $52.10 | $51.40 | $52.10 | $51.96 | 16,593 |
2023-12-11 | $50.78 | $51.50 | $50.78 | $51.35 | $51.35 | 19,767 |
2023-12-08 | $49.99 | $50.78 | $49.99 | $50.67 | $50.67 | 10,079 |
2023-12-07 | $50.04 | $50.26 | $49.90 | $50.19 | $50.19 | 14,680 |
2023-12-06 | $50.98 | $51.20 | $49.69 | $49.82 | $49.82 | 26,290 |
2023-12-05 | $50.13 | $50.50 | $49.88 | $50.31 | $50.31 | 29,786 |
2023-12-04 | $50.24 | $51.18 | $50.24 | $50.81 | $50.81 | 58,884 |
2023-12-01 | $50.10 | $51.01 | $50.03 | $50.90 | $50.90 | 29,528 |
2023-11-30 | $49.12 | $50.18 | $49.06 | $50.18 | $50.18 | 21,430 |
2023-11-29 | $48.72 | $49.66 | $48.72 | $49.06 | $49.06 | 49,047 |
2023-11-28 | $48.33 | $48.76 | $48.31 | $48.43 | $48.43 | 13,775 |
2023-11-27 | $48.35 | $48.58 | $48.30 | $48.53 | $48.53 | 13,598 |
2023-11-24 | $48.78 | $48.95 | $48.65 | $48.77 | $48.77 | 7,681 |
2023-11-22 | $48.32 | $48.67 | $48.32 | $48.52 | $48.52 | 40,542 |
2023-11-21 | $47.95 | $48.39 | $47.95 | $48.11 | $48.11 | 36,771 |
2023-11-20 | $47.70 | $48.37 | $47.65 | $48.13 | $48.13 | 50,117 |
2023-11-17 | $47.78 | $47.88 | $47.63 | $47.88 | $47.88 | 17,302 |
2023-11-16 | $46.94 | $47.42 | $46.94 | $47.33 | $47.33 | 50,894 |
2023-11-15 | $46.80 | $47.30 | $46.75 | $47.14 | $47.14 | 20,553 |
2023-11-14 | $45.88 | $47.01 | $45.86 | $46.58 | $46.58 | 62,584 |
2023-11-13 | $44.45 | $45.06 | $44.45 | $44.77 | $44.77 | 12,423 |
2023-11-10 | $44.26 | $45.00 | $43.95 | $44.96 | $44.96 | 29,028 |
2023-11-09 | $44.57 | $44.71 | $43.89 | $43.94 | $43.94 | 29,087 |
2023-11-08 | $44.22 | $44.44 | $43.97 | $44.35 | $44.35 | 11,234 |
2023-11-07 | $44.11 | $44.39 | $44.06 | $44.24 | $44.24 | 10,580 |
2023-11-06 | $45.02 | $45.02 | $43.98 | $44.45 | $44.45 | 16,929 |
2023-11-03 | $44.35 | $45.10 | $44.35 | $44.77 | $44.77 | 60,530 |
2023-11-02 | $42.25 | $43.61 | $42.25 | $43.54 | $43.54 | 33,245 |
2023-11-01 | $41.28 | $41.87 | $41.10 | $41.62 | $41.62 | 21,250 |
2023-10-31 | $40.48 | $41.11 | $40.40 | $41.07 | $41.07 | 7,821 |
2023-10-30 | $39.31 | $40.35 | $39.31 | $40.17 | $40.17 | 53,492 |
2023-10-27 | $40.22 | $40.22 | $38.63 | $38.92 | $38.92 | 54,602 |
2023-10-26 | $40.24 | $41.04 | $40.24 | $40.32 | $40.32 | 19,211 |
2023-10-25 | $40.57 | $40.91 | $40.34 | $40.57 | $40.57 | 15,704 |
2023-10-24 | $40.73 | $41.02 | $40.43 | $40.84 | $40.84 | 14,468 |
2023-10-23 | $40.52 | $41.14 | $40.23 | $40.23 | $40.23 | 24,427 |
2023-10-20 | $41.90 | $42.16 | $40.81 | $40.81 | $40.81 | 55,811 |
2023-10-19 | $42.98 | $43.50 | $42.19 | $42.20 | $42.20 | 20,630 |
2023-10-18 | $44.27 | $44.40 | $43.13 | $43.25 | $43.25 | 20,781 |
2023-10-17 | $43.92 | $45.26 | $43.92 | $44.69 | $44.69 | 24,616 |
2023-10-16 | $44.15 | $44.81 | $43.96 | $44.35 | $44.35 | 37,678 |
2023-10-13 | $43.88 | $44.63 | $43.18 | $43.42 | $43.42 | 18,503 |
2023-10-12 | $43.63 | $43.91 | $42.82 | $43.33 | $43.33 | 217,639 |
2023-10-11 | $44.09 | $44.32 | $43.34 | $43.91 | $43.91 | 36,661 |
2023-10-10 | $43.31 | $44.31 | $43.31 | $43.82 | $43.82 | 34,340 |
2023-10-09 | $42.45 | $43.24 | $42.32 | $43.13 | $43.13 | 44,025 |
2023-10-06 | $41.94 | $43.46 | $41.94 | $43.14 | $43.14 | 8,937 |
2023-10-05 | $41.68 | $42.53 | $41.67 | $42.45 | $42.45 | 5,307 |
2023-10-04 | $41.19 | $42.07 | $41.08 | $41.96 | $41.96 | 21,164 |
2023-10-03 | $42.50 | $42.55 | $41.21 | $41.46 | $41.46 | 34,549 |
2023-10-02 | $43.33 | $43.33 | $42.50 | $42.88 | $42.88 | 82,585 |
2023-09-29 | $44.93 | $44.93 | $43.40 | $43.61 | $43.61 | 11,727 |
2023-09-28 | $43.76 | $44.57 | $43.76 | $44.38 | $44.38 | 17,024 |
2023-09-27 | $44.22 | $44.22 | $43.06 | $43.78 | $43.78 | 13,193 |
2023-09-26 | $44.39 | $44.56 | $43.77 | $43.96 | $43.96 | 31,533 |
2023-09-25 | $44.61 | $45.19 | $44.47 | $45.19 | $45.19 | 12,158 |
2023-09-22 | $45.65 | $45.71 | $45.00 | $45.04 | $45.04 | 11,844 |
2023-09-21 | $46.72 | $46.72 | $45.74 | $45.74 | $45.74 | 7,122 |
2023-09-20 | $48.50 | $48.50 | $47.25 | $47.30 | $47.30 | 19,405 |
2023-09-19 | $48.11 | $48.34 | $47.58 | $48.04 | $47.95 | 5,955 |
2023-09-18 | $47.98 | $48.18 | $47.58 | $48.15 | $48.06 | 9,849 |
2023-09-15 | $48.31 | $48.31 | $47.71 | $47.86 | $47.86 | 9,743 |
2023-09-14 | $47.80 | $48.46 | $47.80 | $48.39 | $48.39 | 18,520 |
2023-09-13 | $48.04 | $48.04 | $47.22 | $47.51 | $47.51 | 9,271 |
2023-09-12 | $47.02 | $48.11 | $47.01 | $47.65 | $47.65 | 12,708 |
2023-09-11 | $46.85 | $46.96 | $46.73 | $46.86 | $46.86 | 7,169 |
2023-09-08 | $46.54 | $46.59 | $46.24 | $46.53 | $46.53 | 7,725 |
2023-09-07 | $45.99 | $46.49 | $45.99 | $46.30 | $46.30 | 10,399 |
2023-09-06 | $46.45 | $46.56 | $45.96 | $46.50 | $46.50 | 9,621 |
2023-09-05 | $47.23 | $47.46 | $46.68 | $46.69 | $46.69 | 5,855 |
2023-09-01 | $47.34 | $47.78 | $47.34 | $47.57 | $47.57 | 15,952 |
2023-08-31 | $47.10 | $47.26 | $46.69 | $46.86 | $46.86 | 13,046 |
2023-08-30 | $47.18 | $47.47 | $47.00 | $47.14 | $47.14 | 11,031 |
2023-08-29 | $46.38 | $47.06 | $46.26 | $47.06 | $47.06 | 11,992 |
2023-08-28 | $46.25 | $46.56 | $45.98 | $46.23 | $46.23 | 25,060 |
2023-08-25 | $46.02 | $46.02 | $45.07 | $45.67 | $45.67 | 23,333 |
2023-08-24 | $45.26 | $46.45 | $45.26 | $45.44 | $45.44 | 14,288 |
2023-08-23 | $44.79 | $45.67 | $44.79 | $45.58 | $45.58 | 14,744 |
2023-08-22 | $45.35 | $45.35 | $44.73 | $44.81 | $44.81 | 15,686 |
2023-08-21 | $46.03 | $46.07 | $45.00 | $45.59 | $45.59 | 22,694 |
2023-08-18 | $45.19 | $46.03 | $45.19 | $45.67 | $45.67 | 17,004 |
2023-08-17 | $46.32 | $46.66 | $45.66 | $45.84 | $45.84 | 18,187 |
2023-08-16 | $46.18 | $46.98 | $46.18 | $46.29 | $46.29 | 14,077 |
2023-08-15 | $47.49 | $47.49 | $46.41 | $46.57 | $46.57 | 27,029 |
2023-08-14 | $48.10 | $48.28 | $48.01 | $48.25 | $48.25 | 11,608 |
2023-08-11 | $48.54 | $48.54 | $48.46 | $48.46 | $48.46 | 4,074 |
2023-08-10 | $49.27 | $49.32 | $48.19 | $48.25 | $48.25 | 10,166 |
2023-08-09 | $48.88 | $49.20 | $48.22 | $48.25 | $48.25 | 41,631 |
2023-08-08 | $48.43 | $49.01 | $47.87 | $49.01 | $49.01 | 29,351 |
2023-08-07 | $48.87 | $50.04 | $48.87 | $49.81 | $49.81 | 56,114 |
2023-08-04 | $48.85 | $49.76 | $48.49 | $48.56 | $48.56 | 33,733 |
2023-08-03 | $48.23 | $49.08 | $48.20 | $48.96 | $48.96 | 16,391 |
2023-08-02 | $48.90 | $49.08 | $48.41 | $48.86 | $48.86 | 14,532 |
2023-08-01 | $49.48 | $49.80 | $49.28 | $49.76 | $49.76 | 21,673 |
2023-07-31 | $49.57 | $50.05 | $49.44 | $49.67 | $49.67 | 8,202 |
2023-07-28 | $50.01 | $50.07 | $49.00 | $49.37 | $49.37 | 13,349 |
2023-07-27 | $50.61 | $50.68 | $49.16 | $49.22 | $49.22 | 9,797 |
2023-07-26 | $49.78 | $50.85 | $49.78 | $50.54 | $50.54 | 17,420 |
2023-07-25 | $50.12 | $50.40 | $49.89 | $49.92 | $49.92 | 28,806 |
2023-07-24 | $49.81 | $50.94 | $49.81 | $50.67 | $50.67 | 39,242 |
2023-07-21 | $50.06 | $50.10 | $49.58 | $49.60 | $49.60 | 10,656 |
2023-07-20 | $49.01 | $50.01 | $49.01 | $50.01 | $50.01 | 42,759 |
2023-07-19 | $48.87 | $49.67 | $48.87 | $49.38 | $49.38 | 11,743 |
2023-07-18 | $48.11 | $49.00 | $48.11 | $49.00 | $49.00 | 16,946 |
2023-07-17 | $46.83 | $48.10 | $46.83 | $47.87 | $47.87 | 103,811 |
2023-07-14 | $48.55 | $48.55 | $46.82 | $46.87 | $46.87 | 58,700 |
2023-07-13 | $47.31 | $47.73 | $47.28 | $47.55 | $47.55 | 35,488 |
2023-07-12 | $47.42 | $47.88 | $47.16 | $47.27 | $47.27 | 17,277 |
2023-07-11 | $45.79 | $46.73 | $45.79 | $46.68 | $46.68 | 32,545 |
2023-07-10 | $45.03 | $46.09 | $45.03 | $45.59 | $45.59 | 13,058 |
2023-07-07 | $44.94 | $45.84 | $44.94 | $45.25 | $45.25 | 31,251 |
2023-07-06 | $44.79 | $45.11 | $44.44 | $45.07 | $45.07 | 25,410 |
2023-07-05 | $45.46 | $46.17 | $45.35 | $45.92 | $45.92 | 33,585 |
2023-07-03 | $45.61 | $46.39 | $45.53 | $46.21 | $46.21 | 105,834 |
2023-06-30 | $45.40 | $45.97 | $45.29 | $45.62 | $45.62 | 20,466 |
2023-06-29 | $43.92 | $44.84 | $43.81 | $44.78 | $44.78 | 19,047 |
2023-06-28 | $43.53 | $43.53 | $43.01 | $43.34 | $43.34 | 23,542 |
2023-06-27 | $42.89 | $43.74 | $42.89 | $43.56 | $43.56 | 10,121 |
2023-06-26 | $43.00 | $43.43 | $42.90 | $42.92 | $42.92 | 19,036 |
2023-06-23 | $42.76 | $43.33 | $42.76 | $43.12 | $43.12 | 16,924 |
2023-06-22 | $43.83 | $43.85 | $43.22 | $43.46 | $43.46 | 15,714 |
2023-06-21 | $44.06 | $44.55 | $43.92 | $44.20 | $44.20 | 22,043 |
2023-06-20 | $44.68 | $44.68 | $43.91 | $44.48 | $44.37 | 20,187 |
2023-06-16 | $45.61 | $45.61 | $45.04 | $45.11 | $45.11 | 22,285 |
2023-06-15 | $44.00 | $45.51 | $43.97 | $45.28 | $45.28 | 32,681 |
2023-06-14 | $44.94 | $45.15 | $43.97 | $44.16 | $44.16 | 50,726 |
2023-06-13 | $44.05 | $44.86 | $43.85 | $44.48 | $44.48 | 42,088 |
2023-06-12 | $44.01 | $44.28 | $43.47 | $44.00 | $44.00 | 24,738 |
2023-06-09 | $44.08 | $44.30 | $43.91 | $44.11 | $44.11 | 21,663 |
2023-06-08 | $44.11 | $44.15 | $43.50 | $44.07 | $44.07 | 13,488 |
2023-06-07 | $43.90 | $44.25 | $43.37 | $44.16 | $44.16 | 29,184 |
2023-06-06 | $42.55 | $43.90 | $42.55 | $43.82 | $43.82 | 40,476 |
2023-06-05 | $43.39 | $43.39 | $42.61 | $42.74 | $42.74 | 14,200 |
2023-06-02 | $42.10 | $43.45 | $42.10 | $43.21 | $43.21 | 35,266 |
2023-06-01 | $40.82 | $41.56 | $40.61 | $41.38 | $41.38 | 36,911 |
2023-05-31 | $40.90 | $40.90 | $39.93 | $40.49 | $40.49 | 48,306 |
2023-05-30 | $41.53 | $41.74 | $40.88 | $41.44 | $41.44 | 20,859 |
2023-05-26 | $41.07 | $41.66 | $40.89 | $41.47 | $41.47 | 33,659 |
2023-05-25 | $40.47 | $41.01 | $40.40 | $40.83 | $40.83 | 43,285 |
2023-05-24 | $41.37 | $41.37 | $40.73 | $40.82 | $40.82 | 47,500 |
2023-05-23 | $42.59 | $43.00 | $41.99 | $41.99 | $41.99 | 94,557 |
2023-05-22 | $43.12 | $43.20 | $42.66 | $43.01 | $43.01 | 19,111 |
2023-05-19 | $43.40 | $43.55 | $42.46 | $42.80 | $42.80 | 24,695 |
2023-05-18 | $42.39 | $43.19 | $42.18 | $43.19 | $43.19 | 52,872 |
2023-05-17 | $41.65 | $42.79 | $41.60 | $42.65 | $42.65 | 51,115 |
2023-05-16 | $41.70 | $41.70 | $40.95 | $40.95 | $40.95 | 13,603 |
2023-05-15 | $41.15 | $41.90 | $41.15 | $41.72 | $41.72 | 23,186 |
2023-05-12 | $41.89 | $41.90 | $40.69 | $41.10 | $41.10 | 21,650 |
2023-05-11 | $41.10 | $41.53 | $40.84 | $41.43 | $41.43 | 22,228 |
2023-05-10 | $42.50 | $42.80 | $40.92 | $41.58 | $41.58 | 41,510 |
2023-05-09 | $41.79 | $42.36 | $41.69 | $42.09 | $42.09 | 15,234 |
2023-05-08 | $42.51 | $42.96 | $42.36 | $42.40 | $42.40 | 29,906 |
2023-05-05 | $41.63 | $42.36 | $41.54 | $42.20 | $42.20 | 47,506 |
2023-05-04 | $40.72 | $40.83 | $39.67 | $40.24 | $40.24 | 50,581 |
2023-05-03 | $42.46 | $42.72 | $41.31 | $41.37 | $41.37 | 20,922 |
2023-05-02 | $43.78 | $43.78 | $41.78 | $42.38 | $42.38 | 22,732 |
2023-05-01 | $44.80 | $45.12 | $44.37 | $44.42 | $44.42 | 13,203 |
2023-04-28 | $43.15 | $44.66 | $43.15 | $44.61 | $44.61 | 37,567 |
2023-04-27 | $42.82 | $43.69 | $42.66 | $43.55 | $43.55 | 20,194 |
2023-04-26 | $43.00 | $43.04 | $41.93 | $42.26 | $42.26 | 26,166 |
2023-04-25 | $44.03 | $44.16 | $43.06 | $43.06 | $43.06 | 43,137 |
2023-04-24 | $44.66 | $44.96 | $44.53 | $44.66 | $44.66 | 18,067 |
2023-04-21 | $44.70 | $44.91 | $44.48 | $44.86 | $44.86 | 13,771 |
2023-04-20 | $44.80 | $45.37 | $44.80 | $45.19 | $45.19 | 42,576 |
2023-04-19 | $44.93 | $45.72 | $44.93 | $45.50 | $45.50 | 16,738 |
2023-04-18 | $45.05 | $45.45 | $44.69 | $45.30 | $45.30 | 27,115 |
2023-04-17 | $43.95 | $45.03 | $43.75 | $45.02 | $45.02 | 30,271 |
2023-04-14 | $43.98 | $44.43 | $43.59 | $44.06 | $44.06 | 38,862 |
2023-04-13 | $42.19 | $43.17 | $42.17 | $43.12 | $43.12 | 18,577 |
2023-04-12 | $43.35 | $43.35 | $42.32 | $42.42 | $42.42 | 16,670 |
2023-04-11 | $42.11 | $42.95 | $42.05 | $42.66 | $42.66 | 13,663 |
2023-04-10 | $41.41 | $41.89 | $41.37 | $41.89 | $41.89 | 8,970 |
2023-04-06 | $41.31 | $41.85 | $41.26 | $41.68 | $41.68 | 21,603 |
2023-04-05 | $40.93 | $41.57 | $40.93 | $41.45 | $41.45 | 46,819 |
2023-04-04 | $42.34 | $42.48 | $41.07 | $41.52 | $41.52 | 21,741 |
2023-04-03 | $42.11 | $42.67 | $41.93 | $42.41 | $42.41 | 15,560 |
2023-03-31 | $41.82 | $42.25 | $41.49 | $42.24 | $42.24 | 31,422 |
2023-03-30 | $41.97 | $42.11 | $40.85 | $41.33 | $41.33 | 25,602 |
2023-03-29 | $41.22 | $41.54 | $40.87 | $41.54 | $41.54 | 29,393 |
2023-03-28 | $40.17 | $40.43 | $39.89 | $40.35 | $40.35 | 13,071 |
2023-03-27 | $40.47 | $40.78 | $40.00 | $40.44 | $40.44 | 46,471 |
2023-03-24 | $38.60 | $39.32 | $37.89 | $39.28 | $39.28 | 77,993 |
2023-03-23 | $40.21 | $40.73 | $38.85 | $39.41 | $39.41 | 31,216 |
2023-03-22 | $41.67 | $42.00 | $40.01 | $40.01 | $40.01 | 34,341 |
2023-03-21 | $41.91 | $42.13 | $41.66 | $42.06 | $41.96 | 76,582 |
2023-03-20 | $39.42 | $40.58 | $39.42 | $39.97 | $39.88 | 152,315 |
2023-03-17 | $40.75 | $40.75 | $38.96 | $39.04 | $38.95 | 47,422 |
2023-03-16 | $39.91 | $41.85 | $38.93 | $41.33 | $41.23 | 47,069 |
2023-03-15 | $39.66 | $40.31 | $39.12 | $40.31 | $40.22 | 86,457 |
2023-03-14 | $42.58 | $42.97 | $41.07 | $41.79 | $41.69 | 66,003 |
2023-03-13 | $39.83 | $41.95 | $39.19 | $40.27 | $40.18 | 123,349 |
2023-03-10 | $44.00 | $44.54 | $42.00 | $42.60 | $42.50 | 104,276 |
2023-03-09 | $47.62 | $47.62 | $44.46 | $44.67 | $44.57 | 60,022 |
2023-03-08 | $48.22 | $48.57 | $47.58 | $48.02 | $47.91 | 12,785 |
2023-03-07 | $49.68 | $49.75 | $47.87 | $48.07 | $47.96 | 16,632 |
2023-03-06 | $50.35 | $50.95 | $50.35 | $50.47 | $50.35 | 10,176 |
2023-03-03 | $49.28 | $50.36 | $49.28 | $50.36 | $50.24 | 15,824 |
2023-03-02 | $48.08 | $48.87 | $47.80 | $48.80 | $48.69 | 10,665 |
2023-03-01 | $49.00 | $49.21 | $48.57 | $48.95 | $48.84 | 10,868 |
2023-02-28 | $49.70 | $50.14 | $49.52 | $49.52 | $49.40 | 4,925 |
2023-02-27 | $50.10 | $50.39 | $49.15 | $49.43 | $49.31 | 16,536 |
2023-02-24 | $48.84 | $49.48 | $48.50 | $49.36 | $49.24 | 17,134 |
2023-02-23 | $50.09 | $50.09 | $48.95 | $49.72 | $49.60 | 12,166 |
2023-02-22 | $49.71 | $50.16 | $49.09 | $49.50 | $49.38 | 32,558 |
2023-02-21 | $51.00 | $51.00 | $49.64 | $49.87 | $49.75 | 15,644 |
2023-02-17 | $51.56 | $51.94 | $51.19 | $51.92 | $51.92 | 16,254 |
2023-02-16 | $51.98 | $53.02 | $51.95 | $52.11 | $52.11 | 22,469 |
2023-02-15 | $52.22 | $53.26 | $52.07 | $53.24 | $53.24 | 10,898 |
2023-02-14 | $53.19 | $54.07 | $52.66 | $52.98 | $52.98 | 10,722 |
2023-02-13 | $52.28 | $53.55 | $52.28 | $53.55 | $53.55 | 7,606 |
2023-02-10 | $51.78 | $52.49 | $51.68 | $52.49 | $52.49 | 2,855 |
2023-02-09 | $53.80 | $53.98 | $52.05 | $52.19 | $52.19 | 12,849 |
2023-02-08 | $53.58 | $54.23 | $53.41 | $53.58 | $53.58 | 12,965 |
2023-02-07 | $52.79 | $54.51 | $52.60 | $54.12 | $54.12 | 20,326 |
2023-02-06 | $52.66 | $53.21 | $52.40 | $53.17 | $53.17 | 31,349 |
2023-02-03 | $53.30 | $54.03 | $52.90 | $53.49 | $53.49 | 29,780 |
2023-02-02 | $53.93 | $54.59 | $53.43 | $53.97 | $53.97 | 28,997 |
2023-02-01 | $52.62 | $54.20 | $51.83 | $53.34 | $53.34 | 15,060 |
2023-01-31 | $51.79 | $53.13 | $51.56 | $53.13 | $53.13 | 10,313 |
2023-01-30 | $51.70 | $52.38 | $51.54 | $51.59 | $51.59 | 8,463 |
2023-01-27 | $51.89 | $52.78 | $51.89 | $52.34 | $52.34 | 15,750 |
2023-01-26 | $51.98 | $51.99 | $51.18 | $51.96 | $51.96 | 40,189 |
2023-01-25 | $50.32 | $51.32 | $49.86 | $51.30 | $51.30 | 9,070 |
2023-01-24 | $50.39 | $51.03 | $50.38 | $50.78 | $50.78 | 12,344 |
2023-01-23 | $49.84 | $51.08 | $49.84 | $50.67 | $50.67 | 24,116 |
2023-01-20 | $48.26 | $49.80 | $48.26 | $49.79 | $49.79 | 16,353 |
2023-01-19 | $48.02 | $48.64 | $48.02 | $48.15 | $48.15 | 15,783 |
2023-01-18 | $50.88 | $51.00 | $49.11 | $49.19 | $49.19 | 40,876 |
2023-01-17 | $50.99 | $51.33 | $50.81 | $50.88 | $50.88 | 11,968 |
2023-01-13 | $49.83 | $51.42 | $49.60 | $51.33 | $51.33 | 12,509 |
2023-01-12 | $50.84 | $51.39 | $50.59 | $51.02 | $51.02 | 32,096 |
2023-01-11 | $49.26 | $50.59 | $49.26 | $50.59 | $50.59 | 28,224 |
2023-01-10 | $48.72 | $49.19 | $48.12 | $49.12 | $49.12 | 36,452 |
2023-01-09 | $48.92 | $49.69 | $48.46 | $48.46 | $48.46 | 64,592 |
2023-01-06 | $47.00 | $48.90 | $47.00 | $48.66 | $48.66 | 17,371 |
2023-01-05 | $46.33 | $46.70 | $46.14 | $46.31 | $46.31 | 13,530 |
2023-01-04 | $46.33 | $48.03 | $46.33 | $47.52 | $47.52 | 15,264 |
2023-01-03 | $46.32 | $46.50 | $45.34 | $45.84 | $45.84 | 17,478 |
2022-12-30 | $45.58 | $45.80 | $44.82 | $45.61 | $45.61 | 34,249 |
2022-12-29 | $44.91 | $46.11 | $44.91 | $45.96 | $45.96 | 20,330 |
2022-12-28 | $45.22 | $45.63 | $44.57 | $44.57 | $44.57 | 16,821 |
2022-12-27 | $44.92 | $45.52 | $44.92 | $45.23 | $45.23 | 13,599 |
2022-12-23 | $44.36 | $45.26 | $44.36 | $45.22 | $45.22 | 19,247 |
2022-12-22 | $44.54 | $44.69 | $43.29 | $44.69 | $44.69 | 24,420 |
2022-12-21 | $45.37 | $45.98 | $45.37 | $45.78 | $45.78 | 8,608 |
2022-12-20 | $44.23 | $44.89 | $44.08 | $44.35 | $44.35 | 27,173 |
2022-12-19 | $44.83 | $45.08 | $43.75 | $44.23 | $44.23 | 14,099 |
2022-12-16 | $45.00 | $45.10 | $44.00 | $44.72 | $44.72 | 23,641 |
2022-12-15 | $46.13 | $46.33 | $45.27 | $45.81 | $45.81 | 25,219 |
2022-12-14 | $48.99 | $49.34 | $47.42 | $47.67 | $47.67 | 9,540 |
2022-12-13 | $50.17 | $50.54 | $48.20 | $48.68 | $48.68 | 24,551 |
2022-12-12 | $47.00 | $48.20 | $46.94 | $48.18 | $48.18 | 21,359 |
2022-12-09 | $47.27 | $47.49 | $46.90 | $46.94 | $46.94 | 48,215 |
2022-12-08 | $47.68 | $47.76 | $46.90 | $47.27 | $47.27 | 6,821 |
2022-12-07 | $46.76 | $47.65 | $46.72 | $46.80 | $46.80 | 15,268 |
2022-12-06 | $48.29 | $48.29 | $46.62 | $47.27 | $47.27 | 21,265 |
2022-12-05 | $49.74 | $49.74 | $47.77 | $48.11 | $48.11 | 50,789 |
2022-12-02 | $49.78 | $50.81 | $49.78 | $50.65 | $50.65 | 15,890 |
2022-12-01 | $51.50 | $51.75 | $50.49 | $50.87 | $50.87 | 13,839 |
2022-11-30 | $48.93 | $51.48 | $48.17 | $51.48 | $51.48 | 30,510 |
2022-11-29 | $48.85 | $49.44 | $48.84 | $49.44 | $49.44 | 12,207 |
2022-11-28 | $49.89 | $50.34 | $48.61 | $48.80 | $48.80 | 28,151 |
2022-11-25 | $50.67 | $50.75 | $50.57 | $50.75 | $50.75 | 2,683 |
2022-11-23 | $49.78 | $50.31 | $49.78 | $50.15 | $50.15 | 10,640 |
2022-11-22 | $49.33 | $49.86 | $49.33 | $49.81 | $49.81 | 122,671 |
2022-11-21 | $48.95 | $48.95 | $48.36 | $48.80 | $48.80 | 6,797 |
2022-11-18 | $49.05 | $49.07 | $48.10 | $48.66 | $48.66 | 15,098 |
2022-11-17 | $47.38 | $48.00 | $47.12 | $47.95 | $47.95 | 20,576 |
2022-11-16 | $49.02 | $49.02 | $48.47 | $48.68 | $48.68 | 17,423 |
2022-11-15 | $50.26 | $50.27 | $48.51 | $49.14 | $49.14 | 50,890 |
2022-11-14 | $49.87 | $50.10 | $48.72 | $48.78 | $48.78 | 29,794 |
2022-11-11 | $50.35 | $50.88 | $49.74 | $50.44 | $50.44 | 35,544 |
2022-11-10 | $47.38 | $49.92 | $47.38 | $49.79 | $49.79 | 37,397 |
2022-11-09 | $45.97 | $45.98 | $44.57 | $44.73 | $44.73 | 11,052 |
2022-11-08 | $46.17 | $47.02 | $45.93 | $46.48 | $46.48 | 29,518 |
2022-11-07 | $45.74 | $46.02 | $45.37 | $45.93 | $45.93 | 51,458 |
2022-11-04 | $44.66 | $45.74 | $44.00 | $45.15 | $45.15 | 25,443 |
2022-11-03 | $43.52 | $44.19 | $42.95 | $43.66 | $43.66 | 22,498 |
2022-11-02 | $45.94 | $47.26 | $44.62 | $44.63 | $44.63 | 18,765 |
2022-11-01 | $46.48 | $46.92 | $45.94 | $46.31 | $46.31 | 15,281 |
2022-10-31 | $45.90 | $46.42 | $45.82 | $46.00 | $46.00 | 133,279 |
2022-10-28 | $44.37 | $46.54 | $44.37 | $46.47 | $46.47 | 13,974 |
2022-10-27 | $44.50 | $45.14 | $44.14 | $44.32 | $44.32 | 38,017 |
2022-10-26 | $43.40 | $44.60 | $43.40 | $43.77 | $43.77 | 17,968 |
2022-10-25 | $41.21 | $43.31 | $41.21 | $43.28 | $43.28 | 45,427 |
2022-10-24 | $41.32 | $41.89 | $40.87 | $41.57 | $41.57 | 40,292 |
2022-10-21 | $38.92 | $40.80 | $38.92 | $40.77 | $40.77 | 17,143 |
2022-10-20 | $40.19 | $40.62 | $38.94 | $39.07 | $39.07 | 14,081 |
2022-10-19 | $40.70 | $41.25 | $39.68 | $40.04 | $40.04 | 15,437 |
2022-10-18 | $42.28 | $42.34 | $40.78 | $41.48 | $41.48 | 18,812 |
2022-10-17 | $39.84 | $40.77 | $39.84 | $40.37 | $40.37 | 21,790 |
2022-10-14 | $40.44 | $41.08 | $38.24 | $38.40 | $38.40 | 27,159 |
2022-10-13 | $35.95 | $39.99 | $35.38 | $39.81 | $39.81 | 48,752 |
2022-10-12 | $37.50 | $37.81 | $37.14 | $37.23 | $37.23 | 32,885 |
2022-10-11 | $37.72 | $38.47 | $37.18 | $37.49 | $37.49 | 70,826 |
2022-10-10 | $38.90 | $39.14 | $37.87 | $38.25 | $38.25 | 39,233 |
2022-10-07 | $39.87 | $39.87 | $38.43 | $38.59 | $38.59 | 55,000 |
2022-10-06 | $41.39 | $41.39 | $40.46 | $40.49 | $40.49 | 34,270 |
2022-10-05 | $41.30 | $42.10 | $40.88 | $41.94 | $41.94 | 11,148 |
2022-10-04 | $40.84 | $42.63 | $40.84 | $42.56 | $42.56 | 75,365 |
2022-10-03 | $38.41 | $40.20 | $38.40 | $39.79 | $39.79 | 97,159 |
2022-09-30 | $38.51 | $39.44 | $37.92 | $37.98 | $37.98 | 22,308 |
2022-09-29 | $38.97 | $38.97 | $37.74 | $38.36 | $38.36 | 44,803 |
2022-09-28 | $38.41 | $39.97 | $38.16 | $39.64 | $39.64 | 26,748 |
2022-09-27 | $39.35 | $39.84 | $37.60 | $38.20 | $38.20 | 46,732 |
2022-09-26 | $39.55 | $39.76 | $38.25 | $38.73 | $38.73 | 26,343 |
2022-09-23 | $40.55 | $40.64 | $39.23 | $40.19 | $40.19 | 38,791 |
2022-09-22 | $42.20 | $42.23 | $41.38 | $41.42 | $41.42 | 11,222 |
2022-09-21 | $45.05 | $45.13 | $42.82 | $42.83 | $42.83 | 13,583 |
2022-09-20 | $44.89 | $45.15 | $44.13 | $44.66 | $44.59 | 14,690 |
2022-09-19 | $44.40 | $46.10 | $44.40 | $46.10 | $46.03 | 14,215 |
2022-09-16 | $45.15 | $45.48 | $44.61 | $45.29 | $45.22 | 24,401 |
2022-09-15 | $46.59 | $47.50 | $46.06 | $46.21 | $46.14 | 19,844 |
2022-09-14 | $47.04 | $47.04 | $45.99 | $46.55 | $46.48 | 25,533 |
2022-09-13 | $48.69 | $48.85 | $46.65 | $46.96 | $46.89 | 74,554 |
2022-09-12 | $50.62 | $51.09 | $50.21 | $50.67 | $50.59 | 51,767 |
2022-09-09 | $49.29 | $50.05 | $49.26 | $49.86 | $49.86 | 8,035 |
2022-09-08 | $46.85 | $48.77 | $46.77 | $48.76 | $48.76 | 17,709 |
2022-09-07 | $45.79 | $47.65 | $45.79 | $47.58 | $47.58 | 16,325 |
2022-09-06 | $46.10 | $46.30 | $45.00 | $45.81 | $45.81 | 39,196 |
2022-09-02 | $47.56 | $48.07 | $45.44 | $45.74 | $45.74 | 26,218 |
2022-09-01 | $45.99 | $46.68 | $45.00 | $46.63 | $46.63 | 33,168 |
2022-08-31 | $47.55 | $47.58 | $46.37 | $46.43 | $46.43 | 35,916 |
2022-08-30 | $48.17 | $48.17 | $46.80 | $47.14 | $47.14 | 47,822 |
2022-08-29 | $48.00 | $48.41 | $47.46 | $47.76 | $47.76 | 143,414 |
2022-08-26 | $51.38 | $51.38 | $48.49 | $48.55 | $48.55 | 13,511 |
2022-08-25 | $51.02 | $51.60 | $50.78 | $51.58 | $51.58 | 10,110 |
2022-08-24 | $49.64 | $50.45 | $49.43 | $50.10 | $50.10 | 25,621 |
2022-08-23 | $50.11 | $50.51 | $49.61 | $49.64 | $49.64 | 49,427 |
2022-08-22 | $51.23 | $51.23 | $50.04 | $50.25 | $50.25 | 65,368 |
2022-08-19 | $53.87 | $53.87 | $52.26 | $52.45 | $52.45 | 55,079 |
2022-08-18 | $54.32 | $54.48 | $53.86 | $54.39 | $54.39 | 37,136 |
2022-08-17 | $53.85 | $54.77 | $53.69 | $54.34 | $54.34 | 43,508 |
2022-08-16 | $53.99 | $55.42 | $53.99 | $55.03 | $55.03 | 20,026 |
2022-08-15 | $53.45 | $54.78 | $53.45 | $54.60 | $54.60 | 24,401 |
2022-08-12 | $53.25 | $54.26 | $53.09 | $54.21 | $54.21 | 19,883 |
2022-08-11 | $53.00 | $53.43 | $52.51 | $52.74 | $52.74 | 20,067 |
2022-08-10 | $51.37 | $52.20 | $51.37 | $52.05 | $52.05 | 19,303 |
2022-08-09 | $49.96 | $50.05 | $49.64 | $49.94 | $49.94 | 12,710 |
2022-08-08 | $50.06 | $50.62 | $49.68 | $49.76 | $49.76 | 149,296 |
2022-08-05 | $48.82 | $49.76 | $48.82 | $49.72 | $49.72 | 57,730 |
2022-08-04 | $49.30 | $49.37 | $48.93 | $49.11 | $49.11 | 13,424 |
2022-08-03 | $48.88 | $49.47 | $48.52 | $49.22 | $49.22 | 62,212 |
2022-08-02 | $48.37 | $49.17 | $48.08 | $48.08 | $48.08 | 22,670 |
2022-08-01 | $49.04 | $49.61 | $48.82 | $49.23 | $49.23 | 30,849 |
2022-07-29 | $49.06 | $50.30 | $49.06 | $50.09 | $50.09 | 58,135 |
2022-07-28 | $47.73 | $48.92 | $46.98 | $48.85 | $48.85 | 22,388 |
2022-07-27 | $46.77 | $47.85 | $46.29 | $47.59 | $47.59 | 22,574 |
2022-07-26 | $46.72 | $47.38 | $46.36 | $46.46 | $46.46 | 6,754 |
2022-07-25 | $47.50 | $47.68 | $46.99 | $47.34 | $47.34 | 17,731 |
2022-07-22 | $47.57 | $47.90 | $46.31 | $46.89 | $46.89 | 51,665 |
2022-07-21 | $46.50 | $47.28 | $45.95 | $47.26 | $47.26 | 13,036 |
2022-07-20 | $46.29 | $47.00 | $45.92 | $46.71 | $46.71 | 76,051 |
2022-07-19 | $44.94 | $46.48 | $44.89 | $46.46 | $46.46 | 22,038 |
2022-07-18 | $45.46 | $45.60 | $43.61 | $43.88 | $43.88 | 53,488 |
2022-07-15 | $43.31 | $44.45 | $43.09 | $44.32 | $44.32 | 22,009 |
2022-07-14 | $41.60 | $42.13 | $40.94 | $41.96 | $41.96 | 43,434 |
2022-07-13 | $42.87 | $43.59 | $42.20 | $43.21 | $43.21 | 24,355 |
2022-07-12 | $44.70 | $44.97 | $43.59 | $43.85 | $43.85 | 16,775 |
2022-07-11 | $44.00 | $44.61 | $43.99 | $44.31 | $44.31 | 14,793 |
2022-07-08 | $45.20 | $45.41 | $44.54 | $44.88 | $44.88 | 20,555 |
2022-07-07 | $45.05 | $45.34 | $44.86 | $45.14 | $45.14 | 8,864 |
2022-07-06 | $43.94 | $44.53 | $43.47 | $44.13 | $44.13 | 17,326 |
2022-07-05 | $43.16 | $44.25 | $42.20 | $44.25 | $44.25 | 47,421 |
2022-07-01 | $42.82 | $44.63 | $42.65 | $44.43 | $44.43 | 22,168 |
2022-06-30 | $42.93 | $43.91 | $41.88 | $43.15 | $43.15 | 40,396 |
2022-06-29 | $44.33 | $44.37 | $43.55 | $43.91 | $43.91 | 78,979 |
2022-06-28 | $46.13 | $46.99 | $44.29 | $44.35 | $44.35 | 74,751 |
2022-06-27 | $46.18 | $46.21 | $45.20 | $45.43 | $45.43 | 36,863 |
2022-06-24 | $43.70 | $45.84 | $43.70 | $45.74 | $45.74 | 38,057 |
2022-06-23 | $42.77 | $43.02 | $41.62 | $42.78 | $42.78 | 87,271 |
2022-06-22 | $41.41 | $43.36 | $41.41 | $42.63 | $42.63 | 34,208 |
2022-06-21 | $42.46 | $42.87 | $42.38 | $42.57 | $42.53 | 106,957 |
2022-06-17 | $40.66 | $41.58 | $40.24 | $41.08 | $41.04 | 41,493 |
2022-06-16 | $41.24 | $41.24 | $40.02 | $40.50 | $40.46 | 71,477 |
2022-06-15 | $42.89 | $44.26 | $41.92 | $43.09 | $43.05 | 31,359 |
2022-06-14 | $42.67 | $43.15 | $41.33 | $41.91 | $41.87 | 50,064 |
2022-06-13 | $43.67 | $43.86 | $41.99 | $42.43 | $42.39 | 88,790 |
2022-06-10 | $47.30 | $47.45 | $45.83 | $45.87 | $45.82 | 127,480 |
2022-06-09 | $51.43 | $51.50 | $49.13 | $49.15 | $49.10 | 99,454 |
2022-06-08 | $53.01 | $53.24 | $51.57 | $51.76 | $51.71 | 44,882 |
2022-06-07 | $52.06 | $53.69 | $52.06 | $53.65 | $53.60 | 69,591 |
2022-06-06 | $53.46 | $54.12 | $52.70 | $52.82 | $52.77 | 56,260 |
2022-06-03 | $52.98 | $53.19 | $52.44 | $52.56 | $52.51 | 13,198 |
2022-06-02 | $52.36 | $54.06 | $51.83 | $54.06 | $54.00 | 50,444 |
2022-06-01 | $53.83 | $53.83 | $51.55 | $52.45 | $52.40 | 46,906 |
2022-05-31 | $53.67 | $54.60 | $53.12 | $53.91 | $53.85 | 36,760 |
2022-05-27 | $52.72 | $54.46 | $52.72 | $54.45 | $54.39 | 47,000 |
2022-05-26 | $51.44 | $52.70 | $51.44 | $52.38 | $52.33 | 54,297 |
2022-05-25 | $49.36 | $50.95 | $49.36 | $50.48 | $50.43 | 34,854 |
2022-05-24 | $49.26 | $49.84 | $47.66 | $49.61 | $49.56 | 35,220 |
2022-05-23 | $48.62 | $50.24 | $48.45 | $49.98 | $49.93 | 172,028 |
2022-05-20 | $47.91 | $48.18 | $45.43 | $47.32 | $47.27 | 44,687 |
2022-05-19 | $46.65 | $47.65 | $46.59 | $47.14 | $47.09 | 43,875 |
2022-05-18 | $49.58 | $49.58 | $47.44 | $47.72 | $47.67 | 30,478 |
2022-05-17 | $49.52 | $50.49 | $49.27 | $50.40 | $50.35 | 66,301 |
2022-05-16 | $47.74 | $48.87 | $47.61 | $48.05 | $48.00 | 104,014 |
2022-05-13 | $47.83 | $49.23 | $47.83 | $48.78 | $48.73 | 181,885 |
2022-05-12 | $46.47 | $47.22 | $45.35 | $46.90 | $46.85 | 49,456 |
2022-05-11 | $47.99 | $49.56 | $47.19 | $47.20 | $47.15 | 37,610 |
2022-05-10 | $49.92 | $50.24 | $46.95 | $47.90 | $47.85 | 66,450 |
2022-05-09 | $50.70 | $50.82 | $48.43 | $48.92 | $48.87 | 135,022 |
2022-05-06 | $52.43 | $52.59 | $51.03 | $52.24 | $52.19 | 36,862 |
2022-05-05 | $55.85 | $55.85 | $52.35 | $53.20 | $53.15 | 38,636 |
2022-05-04 | $53.98 | $56.78 | $53.20 | $56.59 | $56.53 | 64,227 |
2022-05-03 | $52.82 | $54.47 | $52.82 | $53.88 | $53.82 | 30,906 |
2022-05-02 | $53.23 | $53.59 | $50.80 | $52.65 | $52.60 | 50,585 |
2022-04-29 | $56.67 | $56.77 | $52.96 | $53.06 | $53.01 | 57,833 |
2022-04-28 | $56.95 | $57.81 | $55.65 | $57.37 | $57.31 | 42,804 |
2022-04-27 | $55.84 | $56.90 | $55.53 | $55.58 | $55.52 | 23,274 |
2022-04-26 | $57.28 | $57.47 | $55.14 | $55.18 | $55.12 | 60,867 |
2022-04-25 | $57.09 | $58.17 | $55.58 | $58.02 | $57.96 | 75,791 |
2022-04-22 | $60.85 | $60.85 | $57.77 | $57.90 | $57.84 | 52,809 |
2022-04-21 | $63.89 | $64.00 | $61.05 | $61.22 | $61.16 | 22,271 |
2022-04-20 | $62.38 | $63.65 | $62.38 | $62.94 | $62.88 | 30,167 |
2022-04-19 | $60.00 | $62.00 | $60.00 | $61.79 | $61.73 | 38,728 |
2022-04-18 | $59.57 | $60.26 | $59.15 | $59.84 | $59.78 | 20,716 |
2022-04-14 | $60.60 | $61.00 | $59.50 | $59.57 | $59.51 | 18,853 |
2022-04-13 | $59.44 | $60.53 | $59.44 | $60.53 | $60.47 | 28,991 |
2022-04-12 | $61.33 | $61.83 | $59.63 | $60.06 | $60.00 | 35,129 |
2022-04-11 | $61.30 | $62.22 | $60.96 | $61.02 | $60.96 | 17,726 |
2022-04-08 | $61.04 | $62.47 | $61.04 | $61.92 | $61.86 | 32,694 |
2022-04-07 | $61.29 | $61.62 | $59.78 | $61.04 | $60.98 | 47,032 |
2022-04-06 | $61.49 | $61.90 | $60.96 | $61.61 | $61.55 | 32,683 |
2022-04-05 | $62.67 | $63.70 | $62.22 | $62.27 | $62.21 | 21,484 |
2022-04-04 | $63.34 | $63.80 | $62.87 | $63.17 | $63.11 | 15,313 |
2022-04-01 | $63.63 | $63.93 | $62.85 | $63.58 | $63.52 | 28,132 |
2022-03-31 | $65.62 | $65.79 | $63.09 | $63.13 | $63.07 | 21,592 |
2022-03-30 | $66.29 | $66.29 | $64.91 | $65.40 | $65.33 | 21,483 |
2022-03-29 | $66.40 | $67.09 | $65.71 | $66.65 | $66.58 | 100,548 |
2022-03-28 | $64.55 | $64.93 | $63.67 | $64.87 | $64.80 | 27,581 |
2022-03-25 | $63.50 | $64.81 | $63.50 | $64.74 | $64.67 | 21,286 |
2022-03-24 | $62.91 | $63.44 | $62.77 | $63.35 | $63.29 | 20,309 |
2022-03-23 | $63.80 | $63.81 | $62.35 | $62.35 | $62.29 | 32,329 |
2022-03-22 | $63.78 | $65.20 | $63.78 | $64.62 | $64.51 | 34,209 |
2022-03-21 | $63.75 | $64.00 | $62.39 | $63.05 | $62.95 | 36,227 |
2022-03-18 | $62.47 | $63.55 | $62.03 | $63.45 | $63.35 | 56,393 |
2022-03-17 | $60.50 | $62.74 | $60.50 | $62.71 | $62.61 | 40,089 |
2022-03-16 | $59.43 | $61.51 | $59.00 | $61.32 | $61.22 | 128,851 |
2022-03-15 | $57.44 | $58.51 | $57.21 | $58.30 | $58.20 | 59,118 |
2022-03-14 | $57.42 | $58.66 | $56.45 | $56.88 | $56.79 | 94,642 |
2022-03-11 | $58.17 | $58.25 | $56.10 | $56.18 | $56.09 | 53,917 |
2022-03-10 | $55.92 | $57.07 | $55.72 | $56.97 | $56.88 | 26,922 |
2022-03-09 | $56.64 | $58.43 | $56.64 | $57.59 | $57.50 | 65,444 |
2022-03-08 | $54.96 | $56.71 | $53.41 | $54.00 | $53.91 | 48,885 |
2022-03-07 | $57.80 | $57.80 | $54.36 | $54.48 | $54.39 | 93,765 |
2022-03-04 | $59.13 | $60.28 | $57.40 | $58.60 | $58.50 | 89,426 |
2022-03-03 | $61.50 | $61.54 | $60.00 | $60.63 | $60.53 | 26,428 |
2022-03-02 | $58.96 | $61.40 | $58.96 | $60.91 | $60.81 | 69,895 |
2022-03-01 | $61.19 | $61.54 | $57.68 | $58.35 | $58.25 | 105,396 |
2022-02-28 | $61.37 | $62.91 | $60.99 | $62.09 | $61.99 | 45,247 |
2022-02-25 | $61.20 | $64.07 | $61.20 | $63.87 | $63.77 | 76,066 |
2022-02-24 | $56.67 | $60.73 | $56.28 | $60.43 | $60.33 | 86,237 |
2022-02-23 | $63.94 | $64.00 | $60.56 | $60.76 | $60.66 | 50,923 |
2022-02-22 | $62.95 | $64.08 | $62.09 | $62.95 | $62.85 | 61,248 |
2022-02-18 | $63.79 | $64.77 | $63.30 | $63.72 | $63.62 | 59,082 |
2022-02-17 | $65.98 | $66.19 | $63.78 | $64.07 | $63.96 | 57,257 |
2022-02-16 | $66.26 | $67.47 | $65.98 | $67.04 | $66.93 | 21,132 |
2022-02-15 | $66.18 | $67.12 | $66.10 | $66.70 | $66.59 | 31,351 |
2022-02-14 | $66.07 | $66.65 | $64.10 | $65.02 | $64.91 | 60,205 |
2022-02-11 | $68.09 | $69.01 | $65.45 | $66.23 | $66.12 | 60,246 |
2022-02-10 | $68.89 | $70.59 | $67.49 | $68.14 | $68.03 | 45,698 |
2022-02-09 | $69.34 | $70.39 | $69.34 | $69.84 | $69.73 | 193,968 |
2022-02-08 | $67.82 | $68.70 | $67.75 | $68.44 | $68.33 | 36,668 |
2022-02-07 | $67.39 | $68.20 | $66.89 | $67.29 | $67.18 | 28,317 |
2022-02-04 | $66.23 | $68.25 | $65.75 | $67.34 | $67.23 | 60,353 |
2022-02-03 | $67.45 | $67.78 | $66.20 | $66.38 | $66.27 | 26,736 |
2022-02-02 | $66.93 | $68.14 | $66.71 | $67.97 | $67.86 | 49,982 |
2022-02-01 | $65.63 | $67.12 | $65.23 | $66.91 | $66.80 | 73,861 |
2022-01-31 | $63.41 | $65.46 | $63.03 | $65.33 | $65.22 | 77,495 |
2022-01-28 | $61.27 | $64.03 | $59.90 | $63.99 | $63.89 | 46,664 |
2022-01-27 | $63.00 | $64.00 | $60.39 | $61.02 | $60.92 | 39,551 |
2022-01-26 | $63.16 | $64.44 | $60.75 | $61.90 | $61.80 | 66,483 |
2022-01-25 | $60.48 | $63.02 | $58.85 | $62.07 | $61.97 | 54,157 |
2022-01-24 | $59.90 | $62.13 | $57.24 | $62.05 | $61.95 | 137,071 |
2022-01-21 | $63.97 | $64.26 | $61.65 | $62.04 | $61.94 | 92,340 |
2022-01-20 | $65.59 | $67.38 | $64.14 | $64.29 | $64.18 | 30,007 |
2022-01-19 | $68.00 | $68.00 | $65.17 | $65.25 | $65.14 | 78,173 |
2022-01-18 | $68.91 | $68.91 | $66.65 | $67.21 | $67.10 | 95,213 |
2022-01-14 | $69.07 | $69.84 | $68.36 | $69.82 | $69.71 | 64,844 |
2022-01-13 | $71.92 | $72.54 | $70.70 | $70.98 | $70.86 | 45,032 |
2022-01-12 | $71.81 | $72.14 | $71.07 | $71.50 | $71.38 | 43,134 |
2022-01-11 | $70.40 | $71.38 | $69.34 | $71.30 | $71.18 | 48,886 |
2022-01-10 | $71.35 | $71.35 | $68.64 | $70.14 | $70.02 | 99,333 |
2022-01-07 | $70.25 | $71.26 | $69.75 | $70.94 | $70.82 | 239,279 |
2022-01-06 | $69.59 | $70.28 | $68.74 | $70.16 | $70.04 | 155,153 |
2022-01-05 | $71.50 | $71.72 | $68.71 | $68.79 | $68.68 | 93,527 |
2022-01-04 | $69.68 | $71.53 | $69.68 | $71.13 | $71.01 | 123,530 |
2022-01-03 | $68.69 | $69.08 | $68.08 | $68.80 | $68.69 | 80,944 |
2021-12-31 | $67.76 | $68.40 | $67.61 | $67.69 | $67.58 | 98,887 |
2021-12-30 | $68.50 | $68.50 | $67.78 | $67.80 | $67.69 | 19,486 |
2021-12-29 | $68.18 | $68.29 | $67.69 | $68.00 | $67.89 | 53,882 |
2021-12-28 | $67.51 | $68.55 | $67.51 | $67.78 | $67.67 | 22,723 |
2021-12-27 | $66.46 | $67.70 | $66.25 | $67.66 | $67.55 | 39,196 |
2021-12-23 | $66.46 | $67.00 | $66.19 | $66.32 | $66.21 | 49,004 |
2021-12-22 | $67.56 | $68.91 | $67.56 | $68.91 | $62.84 | 27,279 |
2021-12-21 | $66.48 | $68.14 | $66.48 | $67.74 | $61.78 | 40,059 |
2021-12-20 | $65.63 | $65.63 | $64.00 | $65.16 | $59.42 | 216,567 |
2021-12-17 | $68.76 | $68.85 | $67.01 | $67.61 | $61.66 | 141,567 |
2021-12-16 | $69.64 | $70.70 | $69.12 | $69.78 | $63.64 | 73,977 |
2021-12-15 | $68.01 | $68.91 | $66.96 | $68.71 | $62.66 | 49,992 |
2021-12-14 | $67.38 | $68.63 | $67.29 | $67.67 | $61.71 | 27,945 |
2021-12-13 | $68.28 | $68.28 | $67.29 | $67.68 | $61.72 | 56,163 |
2021-12-10 | $69.07 | $69.07 | $68.02 | $68.72 | $62.67 | 22,063 |
2021-12-09 | $68.25 | $69.10 | $67.78 | $68.40 | $62.38 | 28,910 |
2021-12-08 | $69.17 | $69.68 | $68.66 | $69.06 | $62.98 | 56,571 |
2021-12-07 | $68.16 | $69.50 | $68.16 | $69.18 | $63.09 | 69,003 |
2021-12-06 | $66.12 | $67.92 | $65.63 | $66.89 | $61.00 | 66,050 |
2021-12-03 | $66.60 | $66.89 | $63.70 | $64.80 | $59.10 | 113,454 |
2021-12-02 | $63.53 | $67.03 | $63.50 | $66.41 | $60.56 | 46,033 |
2021-12-01 | $66.22 | $67.10 | $62.68 | $62.68 | $57.16 | 55,512 |
2021-11-30 | $66.08 | $66.34 | $64.17 | $64.38 | $58.71 | 85,796 |
2021-11-29 | $68.66 | $68.66 | $66.50 | $67.55 | $61.60 | 78,773 |
2021-11-26 | $67.35 | $67.78 | $65.97 | $66.66 | $60.79 | 96,584 |
2021-11-24 | $70.66 | $71.70 | $70.66 | $71.46 | $65.17 | 19,163 |
2021-11-23 | $69.68 | $71.04 | $69.68 | $70.99 | $64.74 | 54,869 |
2021-11-22 | $69.78 | $70.34 | $68.90 | $69.14 | $63.05 | 207,163 |
2021-11-19 | $69.20 | $69.24 | $68.10 | $68.50 | $62.47 | 93,718 |
2021-11-18 | $70.59 | $70.59 | $69.49 | $70.00 | $63.84 | 23,632 |
2021-11-17 | $71.66 | $71.66 | $69.88 | $70.69 | $64.47 | 30,652 |
2021-11-16 | $72.12 | $72.74 | $71.87 | $72.11 | $65.76 | 32,658 |
2021-11-15 | $72.56 | $72.71 | $71.94 | $72.13 | $65.78 | 20,997 |
2021-11-12 | $71.64 | $72.07 | $71.49 | $72.00 | $65.66 | 15,893 |
2021-11-11 | $71.59 | $71.84 | $71.09 | $71.61 | $65.31 | 11,243 |
2021-11-10 | $71.39 | $72.11 | $71.25 | $71.44 | $65.15 | 279,673 |
2021-11-09 | $71.72 | $72.00 | $70.90 | $71.55 | $65.25 | 28,200 |
2021-11-08 | $72.58 | $72.87 | $72.10 | $72.35 | $65.98 | 16,473 |
2021-11-05 | $72.17 | $72.94 | $71.43 | $71.75 | $65.43 | 37,337 |
2021-11-04 | $72.50 | $72.50 | $70.35 | $71.04 | $64.79 | 35,576 |
2021-11-03 | $71.77 | $72.93 | $71.72 | $72.56 | $66.17 | 39,637 |
2021-11-02 | $71.77 | $72.22 | $71.77 | $71.98 | $65.64 | 22,019 |
2021-11-01 | $72.35 | $72.40 | $71.18 | $71.77 | $65.45 | 22,192 |
2021-10-29 | $72.01 | $72.19 | $71.30 | $71.55 | $65.25 | 51,097 |
2021-10-28 | $71.23 | $72.07 | $71.23 | $72.04 | $65.70 | 73,391 |
2021-10-27 | $73.43 | $73.43 | $70.68 | $70.68 | $64.46 | 69,800 |
2021-10-26 | $74.36 | $74.63 | $73.78 | $73.84 | $67.34 | 38,965 |
2021-10-25 | $73.93 | $74.00 | $73.53 | $73.74 | $67.25 | 45,232 |
2021-10-22 | $72.48 | $73.72 | $72.40 | $73.61 | $67.13 | 710,595 |
2021-10-21 | $72.20 | $72.26 | $71.37 | $72.05 | $65.71 | 17,033 |
2021-10-20 | $71.05 | $72.23 | $70.78 | $72.21 | $65.85 | 37,968 |
2021-10-19 | $70.57 | $71.10 | $70.37 | $71.05 | $64.80 | 48,493 |
2021-10-18 | $69.17 | $70.26 | $69.17 | $69.91 | $63.76 | 36,605 |
2021-10-15 | $69.00 | $70.27 | $69.00 | $69.76 | $63.62 | 177,569 |
2021-10-14 | $67.17 | $68.10 | $66.70 | $68.07 | $62.08 | 55,912 |
2021-10-13 | $66.38 | $66.44 | $64.64 | $65.98 | $60.17 | 55,828 |
2021-10-12 | $66.20 | $66.84 | $65.95 | $66.44 | $60.59 | 68,276 |
2021-10-11 | $67.75 | $68.38 | $66.29 | $66.30 | $60.46 | 38,106 |
2021-10-08 | $67.37 | $68.01 | $67.00 | $67.44 | $61.50 | 83,966 |
2021-10-07 | $67.32 | $68.33 | $67.06 | $67.19 | $61.28 | 65,978 |
2021-10-06 | $64.92 | $66.27 | $63.78 | $66.24 | $60.41 | 82,329 |
2021-10-05 | $65.10 | $66.26 | $64.47 | $65.73 | $59.94 | 36,220 |
2021-10-04 | $65.04 | $66.23 | $63.82 | $64.30 | $58.64 | 63,108 |
2021-10-01 | $63.60 | $66.23 | $63.25 | $65.47 | $59.71 | 29,896 |
2021-09-30 | $65.67 | $65.87 | $63.33 | $63.37 | $57.79 | 31,784 |
2021-09-29 | $65.20 | $65.84 | $64.99 | $65.29 | $59.54 | 30,515 |
2021-09-28 | $66.61 | $66.80 | $64.67 | $64.90 | $59.19 | 30,880 |
2021-09-27 | $66.57 | $67.61 | $66.57 | $66.81 | $60.93 | 34,511 |
2021-09-24 | $65.68 | $66.50 | $65.68 | $66.14 | $60.32 | 31,949 |
2021-09-23 | $64.27 | $66.30 | $64.27 | $65.71 | $59.93 | 390,402 |
2021-09-22 | $62.74 | $64.20 | $62.74 | $63.46 | $57.87 | 48,789 |
2021-09-21 | $62.79 | $63.00 | $61.64 | $61.90 | $56.43 | 50,383 |
2021-09-20 | $62.17 | $62.17 | $60.23 | $61.96 | $56.48 | 112,945 |
2021-09-17 | $65.12 | $65.21 | $64.16 | $64.33 | $58.64 | 62,893 |
2021-09-16 | $65.63 | $65.93 | $64.50 | $65.08 | $59.33 | 29,752 |
2021-09-15 | $64.10 | $65.50 | $64.10 | $65.22 | $59.46 | 30,673 |
2021-09-14 | $65.77 | $66.08 | $63.90 | $64.14 | $58.47 | 58,093 |
2021-09-13 | $65.42 | $65.82 | $64.84 | $65.56 | $59.77 | 32,854 |
2021-09-10 | $66.39 | $66.39 | $64.45 | $64.51 | $58.81 | 51,594 |
2021-09-09 | $66.00 | $67.01 | $65.58 | $65.58 | $59.78 | 47,738 |
2021-09-08 | $65.80 | $66.31 | $65.35 | $65.97 | $60.14 | 76,069 |
2021-09-07 | $67.10 | $67.10 | $65.87 | $65.89 | $60.07 | 119,578 |
2021-09-03 | $67.32 | $67.32 | $66.42 | $66.83 | $60.92 | 241,659 |
2021-09-02 | $67.24 | $67.26 | $66.72 | $67.10 | $61.17 | 23,574 |
2021-09-01 | $67.13 | $67.33 | $66.33 | $67.00 | $61.08 | 28,899 |
2021-08-31 | $67.07 | $67.71 | $66.71 | $66.94 | $61.02 | 48,579 |
2021-08-30 | $68.16 | $68.16 | $66.88 | $67.01 | $61.09 | 40,750 |
2021-08-27 | $66.67 | $68.20 | $66.67 | $68.13 | $62.11 | 37,924 |
2021-08-26 | $67.64 | $67.66 | $66.50 | $66.51 | $60.63 | 52,748 |
2021-08-25 | $66.77 | $67.80 | $66.16 | $67.27 | $61.32 | 34,498 |
2021-08-24 | $65.91 | $66.46 | $65.91 | $66.34 | $60.48 | 358,265 |
2021-08-23 | $65.47 | $66.17 | $65.47 | $65.77 | $59.96 | 33,206 |
2021-08-20 | $64.13 | $65.13 | $63.81 | $64.94 | $59.20 | 50,697 |
2021-08-19 | $63.41 | $64.87 | $63.41 | $64.13 | $58.46 | 26,783 |
2021-08-18 | $65.81 | $66.38 | $64.78 | $64.88 | $59.15 | 18,536 |
2021-08-17 | $66.18 | $66.96 | $65.19 | $66.23 | $60.38 | 28,027 |
2021-08-16 | $66.35 | $67.14 | $65.69 | $67.09 | $61.16 | 41,932 |
2021-08-13 | $67.54 | $67.88 | $66.83 | $67.13 | $61.20 | 51,394 |
2021-08-12 | $67.77 | $67.77 | $67.00 | $67.57 | $61.60 | 21,078 |
2021-08-11 | $66.70 | $67.58 | $66.39 | $67.51 | $61.54 | 56,058 |
2021-08-10 | $65.98 | $66.90 | $65.88 | $66.45 | $60.58 | 57,253 |
2021-08-09 | $66.05 | $66.39 | $65.36 | $66.07 | $60.23 | 44,603 |
2021-08-06 | $64.99 | $66.33 | $64.99 | $66.02 | $60.18 | 78,577 |
2021-08-05 | $63.23 | $64.37 | $63.23 | $64.30 | $58.62 | 40,888 |
2021-08-04 | $62.67 | $63.64 | $62.54 | $62.83 | $57.28 | 35,082 |
2021-08-03 | $63.06 | $63.48 | $61.68 | $63.48 | $57.87 | 34,821 |
2021-08-02 | $63.80 | $65.01 | $62.68 | $62.74 | $57.19 | 71,827 |
2021-07-30 | $63.70 | $64.50 | $63.03 | $63.20 | $57.61 | 38,780 |
2021-07-29 | $63.58 | $64.47 | $63.44 | $63.92 | $58.27 | 61,752 |
2021-07-28 | $63.48 | $63.48 | $62.39 | $62.83 | $57.28 | 15,399 |
2021-07-27 | $62.41 | $63.53 | $62.41 | $63.25 | $57.66 | 18,046 |
2021-07-26 | $62.60 | $63.30 | $62.56 | $63.11 | $57.53 | 20,109 |
2021-07-23 | $62.54 | $63.26 | $62.35 | $62.56 | $57.03 | 30,582 |
2021-07-22 | $62.72 | $62.72 | $61.36 | $61.85 | $56.38 | 38,987 |
2021-07-21 | $62.21 | $63.35 | $62.21 | $62.91 | $57.35 | 196,208 |
2021-07-20 | $58.88 | $61.93 | $58.88 | $61.41 | $55.98 | 35,725 |
2021-07-19 | $59.76 | $60.00 | $58.06 | $58.67 | $53.48 | 470,689 |
2021-07-16 | $63.72 | $63.72 | $61.83 | $62.01 | $56.53 | 184,496 |
2021-07-15 | $62.00 | $63.66 | $62.00 | $63.28 | $57.69 | 36,852 |
2021-07-14 | $62.80 | $63.33 | $62.04 | $62.82 | $57.27 | 45,028 |
2021-07-13 | $63.78 | $63.78 | $62.70 | $62.73 | $57.19 | 38,606 |
2021-07-12 | $62.34 | $64.03 | $62.28 | $63.88 | $58.23 | 120,517 |
2021-07-09 | $61.30 | $62.88 | $61.30 | $62.83 | $57.28 | 44,068 |
2021-07-08 | $60.08 | $60.92 | $59.48 | $60.04 | $54.73 | 55,929 |
2021-07-07 | $61.23 | $62.09 | $61.00 | $61.90 | $56.43 | 32,270 |
2021-07-06 | $62.71 | $62.71 | $60.85 | $61.73 | $56.27 | 47,732 |
2021-07-02 | $62.80 | $62.91 | $62.48 | $62.83 | $57.28 | 53,248 |
2021-07-01 | $62.05 | $62.85 | $61.76 | $62.67 | $57.13 | 36,716 |
2021-06-30 | $61.38 | $62.09 | $61.38 | $61.79 | $56.33 | 38,789 |
2021-06-29 | $62.68 | $62.84 | $61.70 | $61.74 | $56.28 | 54,245 |
2021-06-28 | $62.91 | $62.91 | $61.39 | $61.91 | $56.44 | 62,494 |
2021-06-25 | $62.50 | $63.25 | $61.75 | $63.05 | $57.48 | 96,523 |
2021-06-24 | $61.24 | $61.87 | $60.95 | $61.69 | $56.24 | 69,570 |
2021-06-23 | $61.15 | $61.20 | $60.69 | $60.75 | $55.38 | 388,130 |
2021-06-22 | $60.71 | $61.12 | $59.93 | $60.76 | $55.39 | 55,279 |
2021-06-21 | $59.12 | $60.68 | $58.80 | $60.63 | $55.25 | 109,110 |
2021-06-18 | $59.51 | $59.51 | $57.96 | $58.09 | $52.94 | 237,204 |
2021-06-17 | $63.25 | $63.25 | $60.09 | $60.59 | $55.21 | 153,773 |
2021-06-16 | $63.00 | $63.62 | $62.08 | $62.95 | $57.36 | 108,804 |
2021-06-15 | $63.42 | $63.88 | $62.81 | $63.41 | $57.78 | 86,849 |
2021-06-14 | $63.94 | $64.05 | $62.76 | $63.32 | $57.70 | 72,327 |
2021-06-11 | $64.09 | $64.18 | $63.69 | $64.15 | $58.46 | 28,582 |
2021-06-10 | $65.09 | $65.20 | $63.63 | $63.64 | $57.99 | 26,177 |
2021-06-09 | $64.84 | $65.09 | $64.34 | $64.40 | $58.69 | 66,645 |
2021-06-08 | $64.76 | $65.50 | $64.20 | $65.31 | $59.52 | 44,139 |
2021-06-07 | $65.93 | $65.93 | $65.06 | $65.20 | $59.41 | 58,869 |
2021-06-04 | $65.28 | $65.60 | $64.61 | $65.47 | $59.66 | 38,319 |
2021-06-03 | $64.94 | $65.70 | $64.30 | $65.19 | $59.41 | 37,964 |
2021-06-02 | $65.00 | $65.30 | $64.53 | $65.11 | $59.33 | 111,431 |
2021-06-01 | $64.50 | $64.96 | $64.23 | $64.55 | $58.82 | 62,206 |
2021-05-28 | $63.83 | $63.89 | $63.13 | $63.73 | $58.08 | 52,610 |
2021-05-27 | $63.13 | $63.64 | $62.87 | $63.46 | $57.83 | 37,514 |
2021-05-26 | $62.36 | $63.03 | $62.05 | $62.57 | $57.02 | 47,401 |
2021-05-25 | $63.50 | $63.94 | $62.20 | $62.28 | $56.75 | 95,970 |
2021-05-24 | $62.73 | $63.54 | $62.73 | $63.23 | $57.62 | 72,252 |
2021-05-21 | $62.07 | $63.02 | $62.07 | $62.47 | $56.93 | 131,180 |
2021-05-20 | $61.26 | $62.29 | $60.83 | $61.71 | $56.23 | 44,755 |
2021-05-19 | $60.18 | $61.18 | $59.38 | $61.11 | $55.69 | 127,656 |
2021-05-18 | $63.04 | $63.11 | $61.78 | $61.88 | $56.39 | 93,670 |
2021-05-17 | $62.57 | $63.15 | $62.15 | $63.04 | $57.45 | 57,553 |
2021-05-14 | $61.68 | $63.18 | $61.68 | $62.97 | $57.38 | 94,243 |
2021-05-13 | $59.17 | $61.79 | $59.12 | $61.14 | $55.72 | 108,396 |
2021-05-12 | $62.00 | $62.00 | $58.93 | $59.05 | $53.81 | 96,313 |
2021-05-11 | $61.68 | $62.46 | $60.60 | $61.26 | $55.82 | 94,568 |
2021-05-10 | $64.16 | $64.71 | $63.01 | $63.01 | $57.42 | 88,712 |
2021-05-07 | $61.88 | $63.55 | $61.88 | $63.51 | $57.87 | 111,369 |
2021-05-06 | $61.64 | $62.69 | $60.96 | $62.65 | $57.09 | 99,151 |
2021-05-05 | $61.33 | $61.73 | $61.18 | $61.29 | $55.85 | 22,820 |
2021-05-04 | $60.15 | $61.16 | $59.68 | $61.15 | $55.72 | 87,549 |
2021-05-03 | $61.18 | $61.50 | $60.63 | $60.71 | $55.32 | 67,931 |
2021-04-30 | $60.71 | $60.85 | $60.26 | $60.51 | $55.14 | 43,035 |
2021-04-29 | $60.50 | $61.41 | $60.25 | $61.30 | $55.86 | 131,035 |
2021-04-28 | $59.69 | $60.13 | $59.62 | $59.80 | $54.49 | 61,926 |
2021-04-27 | $59.07 | $59.55 | $58.75 | $59.51 | $54.23 | 86,777 |
2021-04-26 | $58.92 | $59.68 | $58.64 | $58.71 | $53.50 | 42,717 |
2021-04-23 | $56.67 | $58.83 | $56.67 | $58.39 | $53.21 | 84,604 |
2021-04-22 | $57.34 | $57.80 | $56.37 | $56.61 | $51.59 | 70,647 |
2021-04-21 | $55.64 | $57.56 | $55.64 | $57.54 | $52.43 | 51,567 |
2021-04-20 | $57.03 | $57.03 | $55.69 | $56.04 | $51.07 | 79,570 |
2021-04-19 | $57.77 | $57.80 | $57.23 | $57.45 | $52.35 | 28,595 |
2021-04-16 | $57.90 | $58.01 | $57.34 | $57.72 | $52.60 | 88,466 |
2021-04-15 | $57.15 | $57.16 | $56.21 | $57.11 | $52.04 | 149,849 |
2021-04-14 | $56.21 | $57.17 | $55.91 | $56.58 | $51.56 | 124,520 |
2021-04-13 | $56.39 | $56.43 | $55.60 | $56.12 | $51.14 | 47,176 |
2021-04-12 | $56.48 | $56.78 | $56.12 | $56.75 | $51.71 | 70,539 |
2021-04-09 | $56.00 | $56.32 | $55.72 | $56.23 | $51.24 | 26,445 |
2021-04-08 | $55.22 | $55.72 | $54.91 | $55.55 | $50.62 | 69,061 |
2021-04-07 | $55.30 | $55.72 | $54.80 | $55.47 | $50.55 | 30,260 |
2021-04-06 | $55.06 | $55.23 | $54.75 | $55.04 | $50.16 | 34,605 |
2021-04-05 | $55.25 | $55.32 | $54.72 | $55.13 | $50.24 | 100,274 |
2021-04-01 | $52.77 | $54.35 | $52.77 | $54.35 | $49.53 | 49,246 |
2021-03-31 | $53.50 | $53.56 | $52.77 | $52.77 | $48.09 | 34,778 |
2021-03-30 | $53.53 | $53.84 | $53.28 | $53.65 | $48.89 | 82,656 |
2021-03-29 | $52.69 | $53.56 | $52.18 | $53.13 | $48.42 | 40,301 |
2021-03-26 | $53.06 | $54.00 | $52.59 | $53.95 | $49.16 | 100,715 |
2021-03-25 | $50.56 | $52.21 | $49.92 | $52.02 | $47.40 | 86,363 |
2021-03-24 | $51.19 | $52.08 | $50.76 | $50.76 | $46.26 | 359,786 |
2021-03-23 | $50.99 | $51.63 | $50.22 | $50.49 | $46.01 | 92,522 |
2021-03-22 | $51.88 | $52.07 | $51.46 | $51.60 | $47.00 | 68,984 |
2021-03-19 | $53.28 | $53.28 | $52.16 | $52.32 | $47.65 | 145,797 |
2021-03-18 | $54.83 | $55.51 | $53.71 | $54.04 | $49.22 | 146,729 |
2021-03-17 | $54.22 | $54.54 | $53.30 | $54.19 | $49.36 | 77,067 |
2021-03-16 | $54.16 | $54.24 | $53.27 | $53.81 | $49.01 | 62,406 |
2021-03-15 | $55.00 | $55.00 | $53.66 | $54.57 | $49.70 | 54,197 |
2021-03-12 | $54.65 | $54.72 | $54.23 | $54.67 | $49.79 | 88,867 |
2021-03-11 | $53.64 | $54.28 | $53.00 | $53.63 | $48.85 | 137,497 |
2021-03-10 | $51.76 | $53.72 | $51.76 | $53.32 | $48.56 | 72,810 |
2021-03-09 | $52.03 | $52.85 | $51.05 | $51.66 | $47.05 | 107,640 |
2021-03-08 | $51.52 | $53.23 | $51.01 | $52.01 | $47.37 | 125,296 |
2021-03-05 | $50.22 | $50.88 | $47.95 | $50.69 | $46.17 | 71,599 |
2021-03-04 | $49.86 | $50.59 | $47.55 | $48.79 | $44.44 | 199,957 |
2021-03-03 | $50.17 | $51.35 | $50.12 | $50.13 | $45.66 | 119,899 |
2021-03-02 | $50.21 | $50.56 | $49.68 | $49.93 | $45.48 | 70,383 |
2021-03-01 | $49.48 | $50.91 | $49.48 | $50.32 | $45.83 | 78,736 |
2021-02-26 | $49.49 | $49.68 | $47.67 | $48.00 | $43.72 | 71,603 |
2021-02-25 | $52.52 | $52.52 | $49.15 | $49.51 | $45.09 | 145,095 |
2021-02-24 | $49.91 | $51.69 | $49.89 | $51.62 | $47.01 | 87,932 |
2021-02-23 | $49.00 | $49.78 | $48.72 | $49.70 | $45.27 | 99,450 |
2021-02-22 | $47.51 | $49.27 | $47.51 | $48.90 | $44.54 | 51,268 |
2021-02-19 | $47.76 | $48.26 | $47.67 | $48.05 | $43.76 | 82,723 |
2021-02-18 | $47.18 | $47.50 | $46.76 | $47.37 | $43.14 | 37,899 |
2021-02-17 | $47.34 | $47.76 | $47.04 | $47.71 | $43.45 | 56,593 |
2021-02-16 | $47.27 | $47.81 | $47.13 | $47.60 | $43.35 | 96,063 |
2021-02-12 | $45.99 | $46.80 | $45.99 | $46.75 | $42.58 | 39,317 |
2021-02-11 | $46.21 | $46.72 | $45.63 | $46.27 | $42.14 | 63,020 |
2021-02-10 | $46.37 | $46.58 | $45.89 | $46.03 | $41.92 | 151,614 |
2021-02-09 | $45.75 | $46.14 | $45.55 | $46.02 | $41.91 | 37,379 |
2021-02-08 | $45.52 | $45.83 | $45.37 | $45.82 | $41.73 | 42,723 |
2021-02-05 | $45.51 | $45.76 | $44.96 | $45.18 | $41.15 | 64,218 |
2021-02-04 | $43.52 | $45.01 | $43.52 | $44.97 | $40.96 | 59,336 |
2021-02-03 | $42.96 | $43.38 | $42.71 | $43.28 | $39.42 | 42,624 |
2021-02-02 | $42.04 | $43.46 | $42.04 | $43.08 | $39.24 | 46,259 |
2021-02-01 | $40.79 | $41.50 | $40.49 | $41.42 | $37.72 | 57,535 |
2021-01-29 | $41.50 | $41.52 | $39.80 | $40.14 | $36.56 | 127,812 |
2021-01-28 | $41.26 | $42.40 | $41.10 | $41.76 | $38.03 | 57,687 |
2021-01-27 | $41.50 | $41.54 | $40.06 | $40.41 | $36.80 | 104,516 |
2021-01-26 | $43.23 | $43.23 | $42.60 | $42.62 | $38.81 | 27,815 |
2021-01-25 | $42.79 | $43.06 | $41.94 | $42.93 | $39.10 | 75,316 |
2021-01-22 | $43.11 | $43.51 | $42.83 | $43.32 | $39.46 | 49,022 |
2021-01-21 | $44.65 | $44.65 | $43.76 | $43.85 | $39.94 | 39,843 |
2021-01-20 | $44.47 | $44.72 | $44.10 | $44.56 | $40.58 | 68,391 |
2021-01-19 | $44.35 | $44.51 | $43.87 | $44.21 | $40.27 | 54,614 |
2021-01-15 | $43.96 | $44.42 | $43.41 | $44.02 | $40.09 | 78,352 |
2021-01-14 | $45.42 | $45.45 | $44.93 | $44.98 | $40.97 | 97,923 |
2021-01-13 | $44.74 | $45.12 | $44.40 | $45.03 | $41.01 | 48,566 |
2021-01-12 | $44.71 | $45.00 | $44.50 | $44.76 | $40.77 | 79,885 |
2021-01-11 | $43.86 | $44.50 | $43.50 | $44.29 | $40.34 | 46,396 |
2021-01-08 | $44.72 | $44.72 | $43.47 | $44.45 | $40.48 | 85,185 |
2021-01-07 | $44.71 | $44.97 | $44.04 | $44.37 | $40.41 | 70,911 |
2021-01-06 | $42.08 | $44.10 | $42.08 | $43.37 | $39.50 | 146,942 |
2021-01-05 | $40.75 | $41.42 | $40.50 | $41.07 | $37.41 | 68,309 |
2021-01-04 | $42.61 | $42.61 | $40.34 | $40.91 | $37.26 | 83,372 |
2020-12-31 | $41.48 | $42.43 | $41.33 | $42.31 | $38.54 | 69,486 |
2020-12-30 | $41.09 | $41.70 | $41.09 | $41.45 | $37.75 | 32,060 |
2020-12-29 | $41.51 | $41.60 | $40.88 | $40.90 | $37.25 | 98,691 |
2020-12-28 | $41.23 | $41.50 | $40.99 | $41.22 | $37.54 | 81,863 |
2020-12-24 | $40.56 | $40.66 | $40.08 | $40.66 | $37.03 | 22,032 |
2020-12-23 | $39.88 | $40.74 | $39.88 | $40.26 | $36.67 | 340,052 |
2020-12-22 | $40.18 | $40.18 | $39.69 | $39.70 | $36.09 | 27,667 |
2020-12-21 | $39.98 | $40.41 | $38.97 | $40.15 | $36.50 | 130,276 |
2020-12-18 | $40.57 | $40.63 | $39.39 | $39.80 | $36.18 | 28,648 |
2020-12-17 | $40.29 | $40.58 | $40.13 | $40.51 | $36.82 | 22,660 |
2020-12-16 | $40.10 | $40.15 | $39.78 | $40.02 | $36.38 | 30,644 |
2020-12-15 | $39.24 | $40.08 | $38.88 | $39.97 | $36.33 | 43,305 |
2020-12-14 | $40.10 | $40.22 | $38.70 | $38.71 | $35.19 | 61,687 |
2020-12-11 | $39.19 | $39.40 | $38.78 | $39.33 | $35.75 | 29,466 |
2020-12-10 | $39.50 | $39.98 | $39.36 | $39.92 | $36.29 | 40,512 |
2020-12-09 | $40.63 | $40.63 | $39.64 | $39.96 | $36.32 | 49,267 |
2020-12-08 | $39.74 | $40.40 | $39.74 | $40.29 | $36.62 | 36,169 |
2020-12-07 | $40.50 | $40.53 | $40.05 | $40.35 | $36.68 | 34,156 |
2020-12-04 | $40.14 | $40.92 | $40.14 | $40.91 | $37.19 | 30,676 |
2020-12-03 | $39.70 | $40.18 | $39.56 | $39.76 | $36.14 | 49,789 |
2020-12-02 | $38.97 | $39.76 | $38.97 | $39.70 | $36.09 | 26,299 |
2020-12-01 | $39.54 | $39.81 | $39.25 | $39.32 | $35.74 | 43,425 |
2020-11-30 | $39.19 | $39.27 | $38.10 | $38.31 | $34.82 | 34,020 |
2020-11-27 | $39.96 | $39.96 | $39.33 | $39.57 | $35.97 | 28,540 |
2020-11-25 | $39.78 | $39.89 | $39.26 | $39.87 | $36.24 | 42,175 |
2020-11-24 | $39.15 | $40.30 | $39.08 | $40.05 | $36.41 | 131,691 |
2020-11-23 | $37.54 | $38.36 | $37.54 | $38.10 | $34.63 | 111,164 |
2020-11-20 | $37.50 | $37.50 | $36.95 | $37.06 | $33.69 | 24,952 |
2020-11-19 | $37.30 | $37.80 | $36.82 | $37.75 | $34.31 | 43,176 |
2020-11-18 | $38.55 | $39.24 | $37.58 | $37.58 | $34.16 | 117,361 |
2020-11-17 | $37.70 | $38.67 | $37.36 | $38.44 | $34.94 | 51,968 |
2020-11-16 | $38.90 | $39.00 | $38.00 | $38.65 | $35.13 | 76,291 |
2020-11-13 | $36.52 | $37.50 | $36.51 | $37.30 | $33.91 | 53,553 |
2020-11-12 | $36.59 | $36.59 | $35.38 | $35.93 | $32.66 | 85,261 |
2020-11-11 | $37.88 | $37.88 | $36.70 | $37.15 | $33.77 | 63,660 |
2020-11-10 | $36.97 | $37.43 | $36.66 | $37.33 | $33.93 | 94,545 |
2020-11-09 | $35.66 | $38.35 | $35.66 | $36.81 | $33.46 | 316,381 |
2020-11-06 | $33.17 | $33.18 | $32.30 | $32.42 | $29.47 | 36,955 |
2020-11-05 | $32.36 | $33.28 | $32.36 | $32.94 | $29.94 | 83,789 |
2020-11-04 | $31.34 | $32.68 | $30.90 | $31.61 | $28.73 | 182,125 |
2020-11-03 | $31.47 | $32.15 | $31.43 | $31.78 | $28.89 | 89,631 |
2020-11-02 | $30.14 | $30.75 | $29.75 | $30.54 | $27.76 | 81,921 |
2020-10-30 | $29.08 | $29.56 | $28.60 | $29.43 | $26.75 | 79,360 |
2020-10-29 | $28.97 | $29.85 | $28.29 | $29.50 | $26.82 | 110,137 |
2020-10-28 | $29.50 | $29.68 | $28.80 | $28.98 | $26.34 | 162,498 |
2020-10-27 | $31.77 | $31.77 | $30.71 | $30.74 | $27.94 | 59,642 |
2020-10-26 | $32.50 | $32.50 | $31.22 | $31.87 | $28.97 | 80,105 |
2020-10-23 | $33.38 | $33.50 | $32.90 | $33.26 | $30.23 | 29,258 |
2020-10-22 | $32.30 | $33.15 | $32.23 | $33.06 | $30.05 | 41,068 |
2020-10-21 | $32.34 | $32.73 | $32.25 | $32.29 | $29.35 | 54,925 |
2020-10-20 | $32.38 | $33.11 | $32.38 | $32.46 | $29.51 | 44,434 |
2020-10-19 | $33.25 | $33.25 | $31.90 | $32.03 | $29.12 | 93,465 |
2020-10-16 | $33.10 | $33.42 | $32.87 | $33.05 | $30.04 | 51,429 |
2020-10-15 | $32.04 | $33.14 | $32.04 | $33.07 | $30.06 | 101,258 |
2020-10-14 | $33.44 | $33.65 | $32.74 | $32.74 | $29.76 | 35,567 |
2020-10-13 | $34.48 | $34.48 | $33.28 | $33.46 | $30.42 | 61,353 |
2020-10-12 | $34.05 | $34.81 | $34.00 | $34.66 | $31.51 | 81,316 |
2020-10-09 | $34.23 | $34.37 | $33.64 | $34.03 | $30.93 | 79,072 |
2020-10-08 | $33.45 | $34.04 | $33.43 | $33.95 | $30.86 | 35,179 |
2020-10-07 | $32.86 | $33.26 | $32.64 | $33.05 | $30.04 | 53,312 |
2020-10-06 | $33.22 | $33.71 | $32.08 | $32.24 | $29.31 | 35,906 |
2020-10-05 | $32.57 | $32.89 | $32.29 | $32.84 | $29.85 | 26,173 |
2020-10-02 | $30.34 | $32.24 | $30.34 | $31.91 | $29.01 | 93,283 |
2020-10-01 | $31.05 | $31.76 | $30.88 | $31.49 | $28.63 | 34,426 |
2020-09-30 | $30.65 | $31.43 | $30.58 | $30.91 | $28.10 | 43,307 |
2020-09-29 | $30.86 | $30.93 | $30.22 | $30.40 | $27.63 | 15,853 |
2020-09-28 | $30.39 | $31.35 | $30.39 | $31.05 | $28.23 | 39,304 |
2020-09-25 | $28.60 | $29.85 | $28.60 | $29.73 | $27.03 | 35,864 |
2020-09-24 | $28.81 | $29.74 | $28.34 | $28.96 | $26.33 | 34,297 |
2020-09-23 | $30.39 | $30.58 | $28.79 | $28.80 | $26.18 | 75,179 |
2020-09-22 | $30.22 | $30.77 | $29.88 | $30.28 | $27.49 | 71,935 |
2020-09-21 | $30.76 | $30.76 | $29.67 | $30.30 | $27.51 | 234,117 |
2020-09-18 | $32.49 | $32.60 | $31.89 | $31.92 | $28.98 | 37,873 |
2020-09-17 | $32.36 | $32.83 | $32.12 | $32.49 | $29.50 | 35,275 |
2020-09-16 | $32.67 | $33.94 | $32.67 | $33.26 | $30.20 | 59,619 |
2020-09-15 | $33.33 | $33.33 | $32.63 | $32.70 | $29.69 | 52,694 |
2020-09-14 | $32.85 | $33.40 | $32.85 | $33.03 | $29.99 | 37,529 |
2020-09-11 | $31.96 | $32.21 | $31.50 | $31.95 | $29.01 | 37,993 |
2020-09-10 | $32.80 | $33.07 | $31.78 | $31.84 | $28.91 | 61,422 |
2020-09-09 | $32.69 | $33.10 | $32.31 | $32.69 | $29.68 | 74,501 |
2020-09-08 | $32.97 | $32.97 | $31.81 | $31.98 | $29.04 | 107,541 |
2020-09-04 | $34.46 | $34.46 | $32.46 | $33.55 | $30.47 | 265,594 |
2020-09-03 | $34.92 | $35.50 | $33.06 | $33.51 | $30.43 | 120,761 |
2020-09-02 | $33.75 | $34.87 | $33.46 | $34.69 | $31.50 | 56,053 |
2020-09-01 | $33.27 | $33.75 | $33.00 | $33.68 | $30.58 | 33,596 |
2020-08-31 | $34.31 | $34.31 | $33.59 | $33.59 | $30.50 | 57,079 |
2020-08-28 | $34.33 | $34.45 | $33.83 | $34.45 | $31.28 | 38,446 |
2020-08-27 | $32.89 | $34.19 | $32.89 | $33.94 | $30.82 | 114,678 |
2020-08-26 | $33.22 | $33.22 | $32.76 | $32.96 | $29.93 | 66,846 |
2020-08-25 | $33.54 | $33.54 | $32.87 | $33.24 | $30.18 | 68,255 |
2020-08-24 | $32.10 | $33.02 | $31.88 | $33.02 | $29.98 | 100,712 |
2020-08-21 | $31.76 | $32.16 | $31.60 | $31.80 | $28.88 | 88,926 |
2020-08-20 | $31.40 | $32.04 | $31.36 | $31.90 | $28.97 | 43,231 |
2020-08-19 | $32.28 | $32.72 | $31.90 | $32.04 | $29.09 | 48,929 |
2020-08-18 | $32.65 | $32.67 | $32.12 | $32.25 | $29.28 | 54,236 |
2020-08-17 | $32.85 | $32.93 | $32.56 | $32.63 | $29.63 | 128,110 |
2020-08-14 | $32.65 | $33.42 | $32.65 | $33.05 | $30.01 | 40,957 |
2020-08-13 | $33.08 | $33.42 | $32.80 | $33.00 | $29.96 | 85,674 |
2020-08-12 | $34.38 | $34.38 | $33.05 | $33.45 | $30.37 | 157,168 |
2020-08-11 | $33.94 | $34.45 | $33.29 | $33.38 | $30.31 | 270,521 |
2020-08-10 | $33.03 | $33.30 | $32.85 | $33.06 | $30.02 | 54,312 |
2020-08-07 | $31.55 | $32.76 | $31.42 | $32.71 | $29.70 | 72,265 |
2020-08-06 | $31.53 | $31.90 | $31.38 | $31.75 | $28.83 | 28,823 |
2020-08-05 | $31.29 | $31.79 | $31.29 | $31.70 | $28.78 | 112,965 |
2020-08-04 | $30.77 | $31.05 | $30.59 | $30.89 | $28.05 | 55,491 |
2020-08-03 | $31.13 | $31.18 | $30.66 | $30.85 | $28.01 | 49,812 |
2020-07-31 | $31.04 | $31.04 | $30.12 | $30.90 | $28.06 | 73,768 |
2020-07-30 | $30.80 | $31.04 | $30.30 | $31.00 | $28.15 | 72,871 |
2020-07-29 | $30.80 | $31.92 | $30.80 | $31.90 | $28.97 | 58,499 |
2020-07-28 | $30.42 | $31.02 | $30.40 | $30.74 | $27.91 | 87,408 |
2020-07-27 | $30.60 | $30.68 | $29.97 | $30.63 | $27.81 | 52,765 |
2020-07-24 | $31.00 | $31.22 | $30.65 | $30.75 | $27.92 | 93,426 |
2020-07-23 | $31.05 | $31.44 | $30.85 | $31.11 | $28.25 | 41,249 |
2020-07-22 | $30.56 | $31.18 | $30.56 | $31.14 | $28.28 | 78,081 |
2020-07-21 | $30.43 | $31.15 | $30.43 | $30.83 | $27.99 | 133,385 |
2020-07-20 | $30.04 | $30.39 | $29.89 | $30.11 | $27.34 | 72,374 |
2020-07-17 | $30.48 | $30.55 | $30.03 | $30.32 | $27.53 | 35,342 |
2020-07-16 | $30.08 | $30.80 | $30.08 | $30.38 | $27.59 | 210,797 |
2020-07-15 | $30.69 | $30.82 | $30.15 | $30.73 | $27.90 | 180,854 |
2020-07-14 | $28.89 | $29.67 | $28.58 | $29.61 | $26.89 | 84,100 |
2020-07-13 | $29.94 | $30.06 | $28.99 | $29.01 | $26.34 | 145,056 |
2020-07-10 | $27.89 | $29.27 | $27.89 | $29.24 | $26.55 | 103,800 |
2020-07-09 | $28.87 | $28.97 | $27.40 | $27.97 | $25.40 | 173,514 |
2020-07-08 | $28.61 | $29.13 | $28.37 | $28.96 | $26.30 | 73,562 |
2020-07-07 | $29.29 | $29.39 | $28.48 | $28.65 | $26.01 | 102,539 |
2020-07-06 | $30.16 | $30.34 | $29.63 | $29.81 | $27.07 | 212,754 |
2020-07-02 | $30.25 | $30.29 | $28.94 | $29.09 | $26.41 | 97,145 |
2020-07-01 | $29.19 | $29.59 | $28.76 | $29.01 | $26.34 | 229,013 |
2020-06-30 | $28.05 | $29.27 | $28.00 | $29.08 | $26.41 | 181,135 |
2020-06-29 | $28.03 | $28.39 | $27.66 | $28.28 | $25.68 | 69,290 |
2020-06-26 | $28.77 | $28.95 | $27.50 | $27.57 | $25.03 | 174,906 |
2020-06-25 | $28.19 | $29.71 | $28.04 | $29.68 | $26.95 | 197,120 |
2020-06-24 | $29.68 | $29.90 | $27.96 | $28.36 | $25.75 | 246,381 |
2020-06-23 | $31.26 | $31.33 | $30.48 | $30.56 | $27.70 | 286,624 |
2020-06-22 | $30.14 | $30.59 | $29.67 | $30.34 | $27.50 | 146,424 |
2020-06-19 | $32.07 | $32.07 | $29.95 | $30.42 | $27.57 | 186,713 |
2020-06-18 | $30.55 | $31.40 | $30.55 | $31.04 | $28.13 | 98,526 |
2020-06-17 | $32.11 | $32.21 | $31.06 | $31.14 | $28.22 | 110,108 |
2020-06-16 | $33.45 | $33.45 | $31.00 | $32.04 | $29.04 | 307,419 |
2020-06-15 | $28.59 | $31.17 | $28.20 | $31.00 | $28.10 | 372,469 |
2020-06-12 | $30.82 | $30.82 | $28.88 | $30.30 | $27.46 | 327,864 |
2020-06-11 | $30.52 | $31.42 | $28.51 | $28.52 | $25.85 | 445,308 |
2020-06-10 | $35.51 | $35.51 | $33.68 | $33.68 | $30.52 | 198,553 |
2020-06-09 | $35.80 | $36.31 | $35.26 | $35.82 | $32.46 | 143,581 |
2020-06-08 | $37.09 | $37.13 | $36.20 | $37.13 | $33.65 | 198,692 |
2020-06-05 | $36.68 | $36.79 | $35.49 | $35.81 | $32.45 | 302,502 |
2020-06-04 | $32.57 | $33.33 | $32.00 | $33.33 | $30.21 | 201,725 |
2020-06-03 | $31.85 | $32.92 | $31.71 | $32.74 | $29.67 | 219,569 |
2020-06-02 | $30.80 | $31.02 | $30.36 | $30.71 | $27.83 | 114,829 |
2020-06-01 | $29.71 | $30.44 | $29.46 | $30.24 | $27.41 | 57,888 |
2020-05-29 | $29.47 | $29.96 | $28.96 | $29.49 | $26.73 | 201,873 |
2020-05-28 | $31.33 | $31.39 | $29.88 | $30.10 | $27.28 | 129,511 |
2020-05-27 | $30.84 | $30.84 | $29.36 | $30.64 | $27.77 | 271,195 |
2020-05-26 | $28.07 | $29.25 | $28.07 | $28.82 | $26.12 | 243,411 |
2020-05-22 | $26.43 | $26.50 | $25.96 | $26.48 | $24.00 | 49,704 |
2020-05-21 | $26.65 | $26.86 | $26.15 | $26.43 | $23.95 | 218,847 |
2020-05-20 | $26.46 | $26.87 | $26.32 | $26.68 | $24.18 | 193,261 |
2020-05-19 | $26.51 | $26.69 | $25.62 | $25.62 | $23.22 | 315,108 |
2020-05-18 | $25.73 | $26.95 | $25.70 | $26.63 | $24.13 | 227,300 |
2020-05-15 | $23.81 | $24.18 | $23.48 | $24.08 | $21.82 | 68,730 |
2020-05-14 | $22.53 | $24.26 | $21.95 | $24.26 | $21.99 | 403,536 |
2020-05-13 | $24.58 | $24.58 | $22.94 | $23.32 | $21.13 | 285,848 |
2020-05-12 | $26.52 | $26.52 | $24.65 | $24.66 | $22.35 | 153,803 |
2020-05-11 | $26.59 | $26.78 | $26.06 | $26.33 | $23.86 | 70,915 |
2020-05-08 | $26.90 | $27.23 | $26.70 | $27.18 | $24.63 | 100,994 |
2020-05-07 | $25.65 | $26.84 | $25.65 | $26.06 | $23.62 | 69,862 |
2020-05-06 | $26.35 | $26.46 | $24.96 | $24.96 | $22.62 | 84,222 |
2020-05-05 | $26.77 | $26.95 | $25.94 | $25.99 | $23.55 | 56,746 |
2020-05-04 | $25.52 | $25.95 | $25.00 | $25.89 | $23.46 | 82,923 |
2020-05-01 | $26.47 | $26.82 | $25.93 | $26.17 | $23.72 | 115,303 |
2020-04-30 | $28.37 | $28.51 | $27.58 | $27.96 | $25.34 | 142,681 |
2020-04-29 | $29.00 | $29.83 | $28.87 | $29.34 | $26.59 | 173,716 |
2020-04-28 | $28.44 | $28.87 | $27.42 | $27.55 | $24.97 | 231,273 |
2020-04-27 | $25.88 | $27.21 | $25.56 | $27.06 | $24.52 | 136,503 |
2020-04-24 | $25.12 | $25.48 | $24.47 | $25.25 | $22.88 | 51,788 |
2020-04-23 | $24.99 | $25.73 | $24.66 | $24.74 | $22.42 | 126,397 |
2020-04-22 | $25.18 | $25.26 | $24.84 | $24.98 | $22.64 | 57,050 |
2020-04-21 | $24.50 | $25.00 | $24.10 | $24.28 | $22.00 | 123,526 |
2020-04-20 | $25.99 | $26.62 | $25.33 | $25.70 | $23.29 | 86,773 |
2020-04-17 | $26.63 | $27.22 | $26.10 | $27.04 | $24.51 | 140,638 |
2020-04-16 | $25.50 | $25.61 | $24.25 | $24.70 | $22.39 | 137,631 |
2020-04-15 | $26.08 | $26.24 | $25.35 | $25.56 | $23.16 | 186,828 |
2020-04-14 | $28.88 | $28.88 | $27.34 | $28.01 | $25.39 | 225,745 |
2020-04-13 | $29.70 | $29.70 | $26.96 | $27.44 | $24.87 | 209,188 |
2020-04-09 | $28.48 | $30.04 | $28.17 | $29.51 | $26.74 | 268,991 |
2020-04-08 | $25.39 | $27.26 | $24.94 | $27.00 | $24.47 | 218,610 |
2020-04-07 | $26.58 | $26.83 | $24.58 | $24.58 | $22.28 | 240,146 |
2020-04-06 | $22.86 | $24.43 | $22.63 | $24.09 | $21.83 | 194,189 |
2020-04-03 | $21.38 | $21.84 | $20.30 | $20.90 | $18.94 | 129,091 |
2020-04-02 | $20.54 | $22.21 | $20.54 | $21.78 | $19.74 | 95,331 |
2020-04-01 | $21.94 | $21.94 | $20.50 | $20.92 | $18.96 | 142,217 |
2020-03-31 | $24.88 | $25.05 | $23.30 | $23.73 | $21.51 | 119,361 |
2020-03-30 | $24.33 | $25.40 | $23.36 | $25.25 | $22.88 | 166,186 |
2020-03-27 | $23.98 | $25.84 | $23.20 | $24.27 | $22.00 | 126,381 |
2020-03-26 | $23.31 | $25.86 | $23.31 | $25.76 | $23.35 | 207,621 |
2020-03-25 | $22.00 | $24.53 | $20.63 | $22.80 | $20.66 | 280,746 |
2020-03-24 | $19.00 | $21.29 | $19.00 | $21.29 | $19.20 | 332,812 |
2020-03-23 | $18.97 | $18.97 | $16.81 | $17.31 | $15.61 | 406,116 |
2020-03-20 | $21.89 | $22.15 | $19.25 | $19.44 | $17.53 | 289,921 |
2020-03-19 | $20.00 | $21.88 | $18.32 | $21.13 | $19.05 | 208,519 |
2020-03-18 | $21.53 | $22.41 | $18.48 | $20.39 | $18.39 | 264,317 |
2020-03-17 | $23.46 | $25.45 | $21.75 | $24.54 | $22.13 | 288,369 |
2020-03-16 | $24.98 | $26.56 | $22.48 | $22.50 | $20.29 | 355,528 |
2020-03-13 | $29.11 | $31.50 | $26.53 | $31.49 | $28.39 | 202,289 |
2020-03-12 | $26.02 | $30.12 | $25.78 | $25.78 | $23.25 | 446,187 |
2020-03-11 | $34.15 | $34.63 | $31.61 | $32.39 | $29.21 | 218,103 |
2020-03-10 | $35.58 | $36.40 | $32.70 | $36.40 | $32.82 | 215,741 |
2020-03-09 | $35.00 | $35.74 | $32.37 | $32.74 | $29.52 | 385,940 |
2020-03-06 | $40.00 | $41.33 | $38.79 | $40.73 | $36.73 | 197,632 |
2020-03-05 | $44.32 | $44.58 | $42.12 | $43.04 | $38.81 | 119,243 |
2020-03-04 | $45.03 | $46.81 | $44.12 | $46.81 | $42.21 | 118,297 |
2020-03-03 | $46.48 | $47.54 | $43.09 | $43.77 | $39.47 | 156,824 |
2020-03-02 | $42.59 | $46.48 | $42.00 | $46.48 | $41.91 | 227,445 |
2020-02-28 | $41.53 | $42.93 | $40.17 | $42.31 | $38.15 | 358,153 |
2020-02-27 | $46.72 | $47.79 | $44.32 | $44.32 | $39.96 | 250,590 |
2020-02-26 | $49.75 | $50.94 | $48.67 | $48.67 | $43.89 | 192,236 |
2020-02-25 | $53.32 | $53.32 | $49.22 | $49.56 | $44.69 | 187,288 |
2020-02-24 | $53.33 | $54.23 | $52.83 | $53.23 | $48.00 | 211,491 |
2020-02-21 | $56.94 | $57.15 | $56.13 | $56.62 | $51.05 | 47,253 |
2020-02-20 | $57.17 | $57.92 | $56.49 | $57.55 | $51.89 | 20,295 |
2020-02-19 | $57.37 | $57.68 | $57.30 | $57.35 | $51.71 | 42,360 |
2020-02-18 | $57.36 | $57.61 | $56.59 | $57.04 | $51.43 | 40,703 |
2020-02-14 | $57.24 | $57.70 | $57.24 | $57.67 | $52.00 | 17,861 |
2020-02-13 | $56.57 | $57.40 | $56.55 | $57.22 | $51.59 | 33,233 |
2020-02-12 | $56.90 | $57.24 | $56.85 | $57.04 | $51.43 | 58,774 |
2020-02-11 | $56.43 | $57.19 | $56.43 | $56.62 | $51.05 | 40,365 |
2020-02-10 | $55.24 | $56.15 | $55.24 | $56.15 | $50.63 | 51,132 |
2020-02-07 | $55.29 | $55.84 | $55.20 | $55.58 | $50.12 | 56,178 |
2020-02-06 | $56.30 | $56.70 | $55.81 | $55.91 | $50.41 | 65,207 |
2020-02-05 | $55.92 | $55.95 | $55.37 | $55.95 | $50.45 | 98,090 |
2020-02-04 | $54.78 | $55.27 | $54.53 | $54.55 | $49.19 | 65,012 |
2020-02-03 | $53.12 | $54.21 | $53.12 | $53.41 | $48.16 | 78,201 |
2020-01-31 | $54.03 | $54.04 | $52.30 | $52.65 | $47.47 | 75,801 |
2020-01-30 | $52.94 | $54.85 | $52.94 | $54.85 | $49.46 | 39,697 |
2020-01-29 | $54.10 | $54.44 | $53.73 | $53.73 | $48.45 | 41,695 |
2020-01-28 | $53.43 | $54.22 | $53.26 | $53.88 | $48.58 | 81,024 |
2020-01-27 | $52.55 | $53.37 | $52.21 | $52.88 | $47.68 | 92,216 |
2020-01-24 | $55.57 | $55.57 | $53.88 | $54.36 | $49.02 | 197,994 |
2020-01-23 | $55.16 | $55.58 | $54.66 | $55.54 | $50.08 | 64,919 |
2020-01-22 | $55.71 | $55.99 | $55.39 | $55.54 | $50.08 | 46,552 |
2020-01-21 | $55.20 | $55.89 | $55.20 | $55.35 | $49.91 | 115,107 |
2020-01-17 | $55.55 | $55.80 | $55.41 | $55.73 | $50.25 | 48,943 |
2020-01-16 | $54.81 | $55.26 | $54.67 | $55.21 | $49.78 | 58,422 |
2020-01-15 | $53.83 | $54.50 | $53.83 | $54.26 | $48.93 | 39,238 |
2020-01-14 | $54.69 | $54.75 | $54.14 | $54.25 | $48.92 | 70,986 |
2020-01-13 | $54.00 | $54.57 | $53.70 | $54.54 | $49.18 | 90,837 |
2020-01-10 | $54.13 | $54.13 | $53.58 | $53.67 | $48.39 | 24,327 |
2020-01-09 | $54.00 | $54.09 | $53.72 | $54.01 | $48.70 | 26,375 |
2020-01-08 | $52.74 | $53.75 | $52.74 | $53.32 | $48.08 | 56,072 |
2020-01-07 | $53.18 | $53.18 | $52.68 | $52.71 | $47.53 | 45,537 |
2020-01-06 | $52.84 | $53.40 | $52.64 | $53.40 | $48.15 | 49,604 |
2020-01-03 | $52.85 | $53.80 | $52.85 | $53.46 | $48.20 | 86,555 |
2020-01-02 | $53.97 | $54.12 | $53.53 | $54.12 | $48.80 | 78,051 |
2019-12-31 | $53.19 | $53.65 | $53.02 | $53.65 | $48.38 | 38,765 |
2019-12-30 | $53.71 | $53.79 | $53.19 | $53.26 | $48.02 | 40,748 |
2019-12-27 | $53.87 | $53.87 | $53.47 | $53.58 | $48.31 | 32,767 |
2019-12-26 | $53.05 | $53.60 | $53.05 | $53.58 | $48.31 | 27,821 |
2019-12-24 | $53.04 | $53.11 | $52.91 | $53.03 | $47.82 | 19,666 |
2019-12-23 | $53.63 | $53.63 | $53.04 | $53.08 | $47.71 | 165,807 |
2019-12-20 | $53.73 | $53.87 | $53.33 | $53.41 | $48.00 | 156,201 |
2019-12-19 | $52.83 | $53.22 | $52.83 | $53.15 | $47.77 | 40,051 |
2019-12-18 | $53.17 | $53.27 | $52.87 | $52.87 | $47.52 | 21,355 |
2019-12-17 | $53.14 | $53.19 | $52.88 | $53.01 | $47.65 | 32,095 |
2019-12-16 | $53.01 | $53.19 | $52.83 | $52.90 | $47.55 | 124,684 |
2019-12-13 | $52.73 | $52.92 | $51.85 | $52.34 | $47.04 | 59,458 |
2019-12-12 | $51.51 | $52.76 | $51.37 | $52.51 | $47.20 | 135,428 |
2019-12-11 | $51.74 | $51.84 | $51.35 | $51.37 | $46.17 | 16,918 |
2019-12-10 | $51.71 | $51.93 | $51.64 | $51.71 | $46.48 | 10,758 |
2019-12-09 | $51.96 | $52.12 | $51.89 | $51.93 | $46.67 | 34,410 |
2019-12-06 | $52.00 | $52.29 | $51.90 | $52.05 | $46.78 | 94,611 |
2019-12-05 | $50.94 | $51.13 | $50.66 | $51.13 | $45.96 | 46,491 |
2019-12-04 | $50.20 | $50.88 | $50.08 | $50.68 | $45.55 | 31,870 |
2019-12-03 | $49.79 | $50.07 | $49.35 | $49.98 | $44.92 | 84,651 |
2019-12-02 | $51.93 | $51.93 | $50.74 | $50.77 | $45.63 | 74,057 |
2019-11-29 | $51.95 | $52.05 | $51.69 | $51.73 | $46.50 | 123,265 |
2019-11-27 | $51.61 | $52.02 | $51.56 | $52.01 | $46.75 | 67,174 |
2019-11-26 | $51.25 | $51.58 | $51.20 | $51.51 | $46.30 | 34,193 |
2019-11-25 | $50.84 | $51.30 | $50.80 | $51.22 | $46.04 | 41,367 |
2019-11-22 | $50.46 | $50.64 | $50.19 | $50.53 | $45.42 | 20,733 |
2019-11-21 | $50.75 | $50.85 | $50.09 | $50.17 | $45.09 | 128,991 |
2019-11-20 | $50.58 | $50.87 | $50.07 | $50.63 | $45.51 | 66,879 |
2019-11-19 | $50.91 | $51.15 | $50.80 | $50.97 | $45.81 | 138,486 |
2019-11-18 | $50.51 | $50.74 | $50.36 | $50.73 | $45.60 | 66,170 |
2019-11-15 | $50.52 | $50.52 | $50.27 | $50.49 | $45.38 | 68,948 |
2019-11-14 | $49.61 | $50.15 | $49.61 | $50.15 | $45.07 | 46,757 |
2019-11-13 | $49.69 | $50.08 | $49.44 | $49.89 | $44.84 | 59,472 |
2019-11-12 | $50.30 | $50.63 | $49.99 | $50.10 | $45.03 | 70,638 |
2019-11-11 | $49.98 | $50.25 | $49.74 | $50.19 | $45.11 | 71,994 |
2019-11-08 | $50.30 | $50.44 | $49.83 | $50.24 | $45.16 | 201,509 |
2019-11-07 | $50.09 | $50.66 | $50.08 | $50.15 | $45.07 | 253,143 |
2019-11-06 | $49.43 | $49.87 | $49.43 | $49.85 | $44.81 | 63,265 |
2019-11-05 | $49.99 | $49.99 | $49.30 | $49.53 | $44.52 | 40,055 |
2019-11-04 | $50.00 | $50.07 | $49.66 | $49.77 | $44.73 | 49,449 |
2019-11-01 | $49.18 | $49.46 | $49.02 | $49.45 | $44.45 | 39,096 |
2019-10-31 | $48.74 | $48.74 | $48.00 | $48.50 | $43.59 | 47,250 |
2019-10-30 | $48.54 | $49.02 | $48.16 | $48.90 | $43.95 | 53,488 |
2019-10-29 | $48.30 | $49.19 | $48.30 | $48.76 | $43.83 | 51,422 |
2019-10-28 | $48.50 | $48.84 | $48.45 | $48.59 | $43.67 | 47,939 |
2019-10-25 | $47.87 | $48.44 | $47.87 | $48.20 | $43.32 | 34,919 |
2019-10-24 | $47.98 | $48.15 | $47.70 | $48.07 | $43.21 | 30,499 |
2019-10-23 | $47.39 | $47.94 | $47.37 | $47.94 | $43.09 | 31,945 |
2019-10-22 | $48.21 | $48.25 | $47.60 | $47.61 | $42.79 | 36,870 |
2019-10-21 | $47.50 | $48.32 | $47.48 | $48.27 | $43.39 | 101,063 |
2019-10-18 | $46.82 | $47.42 | $46.82 | $47.19 | $42.41 | 51,629 |
2019-10-17 | $47.25 | $47.43 | $46.86 | $47.00 | $42.24 | 22,560 |
2019-10-16 | $47.01 | $47.02 | $46.62 | $46.84 | $42.10 | 25,346 |
2019-10-15 | $46.50 | $47.35 | $46.34 | $47.04 | $42.28 | 44,145 |
2019-10-14 | $45.71 | $46.17 | $45.71 | $46.09 | $41.43 | 25,819 |
2019-10-11 | $46.18 | $46.99 | $45.99 | $46.01 | $41.35 | 197,125 |
2019-10-10 | $44.68 | $45.59 | $44.68 | $45.20 | $40.63 | 35,858 |
2019-10-09 | $44.42 | $44.84 | $44.33 | $44.56 | $40.05 | 25,732 |
2019-10-08 | $44.56 | $44.56 | $43.75 | $43.81 | $39.38 | 66,589 |
2019-10-07 | $45.21 | $45.90 | $45.21 | $45.29 | $40.71 | 49,041 |
2019-10-04 | $44.50 | $45.72 | $44.45 | $45.65 | $41.03 | 43,991 |
2019-10-03 | $43.71 | $44.34 | $42.88 | $44.31 | $39.83 | 90,783 |
2019-10-02 | $44.90 | $44.90 | $43.49 | $43.83 | $39.39 | 85,849 |
2019-10-01 | $47.01 | $47.10 | $45.36 | $45.39 | $40.80 | 95,451 |
2019-09-30 | $47.15 | $47.21 | $46.80 | $46.90 | $42.15 | 62,861 |
2019-09-27 | $47.51 | $47.66 | $46.53 | $46.94 | $42.19 | 63,395 |
2019-09-26 | $47.15 | $47.33 | $46.90 | $47.09 | $42.32 | 23,338 |
2019-09-25 | $46.62 | $47.35 | $46.47 | $47.22 | $42.44 | 20,489 |
2019-09-24 | $47.68 | $47.90 | $46.47 | $46.78 | $41.92 | 88,694 |
2019-09-23 | $46.67 | $47.68 | $46.67 | $47.45 | $42.52 | 379,590 |
2019-09-20 | $47.81 | $48.10 | $47.18 | $47.24 | $42.33 | 49,472 |
2019-09-19 | $47.91 | $48.42 | $47.72 | $47.77 | $42.81 | 18,147 |
2019-09-18 | $47.45 | $48.04 | $47.23 | $47.96 | $42.98 | 63,793 |
2019-09-17 | $47.34 | $47.77 | $47.29 | $47.77 | $42.81 | 43,850 |
2019-09-16 | $46.94 | $47.50 | $46.93 | $47.46 | $42.53 | 37,763 |
2019-09-13 | $47.95 | $47.95 | $47.45 | $47.59 | $42.65 | 71,978 |
2019-09-12 | $46.39 | $47.62 | $46.39 | $47.39 | $42.47 | 77,788 |
2019-09-11 | $46.51 | $46.82 | $46.14 | $46.80 | $41.94 | 105,567 |
2019-09-10 | $46.76 | $46.76 | $45.79 | $46.46 | $41.63 | 28,773 |
2019-09-09 | $46.60 | $46.95 | $46.30 | $46.77 | $41.91 | 43,635 |
2019-09-06 | $46.11 | $46.50 | $46.07 | $46.16 | $41.37 | 79,892 |
2019-09-05 | $45.86 | $46.73 | $45.71 | $46.10 | $41.31 | 107,623 |
2019-09-04 | $44.53 | $45.00 | $44.48 | $44.92 | $40.25 | 35,123 |
2019-09-03 | $43.85 | $44.06 | $43.43 | $43.99 | $39.42 | 173,178 |
2019-08-30 | $44.70 | $44.88 | $44.17 | $44.45 | $39.83 | 38,991 |
2019-08-29 | $43.83 | $44.50 | $43.72 | $44.29 | $39.69 | 46,885 |
2019-08-28 | $42.22 | $43.24 | $42.19 | $43.19 | $38.70 | 60,462 |
2019-08-27 | $43.18 | $43.50 | $42.37 | $42.54 | $38.12 | 48,084 |
2019-08-26 | $42.87 | $43.00 | $42.36 | $43.00 | $38.53 | 36,998 |
2019-08-23 | $43.75 | $44.35 | $41.80 | $42.21 | $37.83 | 98,045 |
2019-08-22 | $44.25 | $44.51 | $43.64 | $44.27 | $39.67 | 114,266 |
2019-08-21 | $43.84 | $44.00 | $43.74 | $43.88 | $39.32 | 48,238 |
2019-08-20 | $43.90 | $44.09 | $43.36 | $43.38 | $38.87 | 38,225 |
2019-08-19 | $44.67 | $44.67 | $44.16 | $44.37 | $39.76 | 150,870 |
2019-08-16 | $42.76 | $43.72 | $42.76 | $43.56 | $39.04 | 63,815 |
2019-08-15 | $42.02 | $42.54 | $41.72 | $42.27 | $37.88 | 65,126 |
2019-08-14 | $42.49 | $43.09 | $41.70 | $41.76 | $37.42 | 115,954 |
2019-08-13 | $43.20 | $44.75 | $43.20 | $44.41 | $39.80 | 85,922 |
2019-08-12 | $44.02 | $44.34 | $43.34 | $43.49 | $38.97 | 52,215 |
2019-08-09 | $44.70 | $45.24 | $44.18 | $44.92 | $40.25 | 52,428 |
2019-08-08 | $44.26 | $45.22 | $43.93 | $45.18 | $40.49 | 76,976 |
2019-08-07 | $42.47 | $43.84 | $41.75 | $43.58 | $39.05 | 87,139 |
2019-08-06 | $43.14 | $43.93 | $42.67 | $43.91 | $39.35 | 45,675 |
2019-08-05 | $43.72 | $43.88 | $41.77 | $42.59 | $38.17 | 143,204 |
2019-08-02 | $45.23 | $45.82 | $44.46 | $45.38 | $40.67 | 79,196 |
2019-08-01 | $46.96 | $47.51 | $45.40 | $45.55 | $40.82 | 108,155 |
2019-07-31 | $47.62 | $47.81 | $46.55 | $47.01 | $42.13 | 42,896 |
2019-07-30 | $46.98 | $47.66 | $46.83 | $47.60 | $42.66 | 21,606 |
2019-07-29 | $47.88 | $48.21 | $47.58 | $47.60 | $42.66 | 53,425 |
2019-07-26 | $47.36 | $48.11 | $47.35 | $48.06 | $43.07 | 79,101 |
2019-07-25 | $47.89 | $47.89 | $47.09 | $47.23 | $42.32 | 37,360 |
2019-07-24 | $46.92 | $47.84 | $46.92 | $47.81 | $42.84 | 34,617 |
2019-07-23 | $46.31 | $47.06 | $46.31 | $47.04 | $42.15 | 37,460 |
2019-07-22 | $45.83 | $46.31 | $45.78 | $46.13 | $41.34 | 31,569 |
2019-07-19 | $46.77 | $46.80 | $45.96 | $45.96 | $41.19 | 20,577 |
2019-07-18 | $45.88 | $46.72 | $45.62 | $46.63 | $41.79 | 29,725 |
2019-07-17 | $46.44 | $46.47 | $46.03 | $46.05 | $41.27 | 24,818 |
2019-07-16 | $46.84 | $47.11 | $46.64 | $46.69 | $41.84 | 29,976 |
2019-07-15 | $47.49 | $47.49 | $46.82 | $46.95 | $42.07 | 63,612 |
2019-07-12 | $47.17 | $47.39 | $46.87 | $47.36 | $42.44 | 50,617 |
2019-07-11 | $46.91 | $47.06 | $46.69 | $46.99 | $42.11 | 57,101 |
2019-07-10 | $46.80 | $47.34 | $46.69 | $46.80 | $41.94 | 36,032 |
2019-07-09 | $46.04 | $46.97 | $46.04 | $46.91 | $42.04 | 59,365 |
2019-07-08 | $46.42 | $46.73 | $46.39 | $46.51 | $41.68 | 58,849 |
2019-07-05 | $46.70 | $47.01 | $46.24 | $46.89 | $42.02 | 87,418 |
2019-07-03 | $46.02 | $46.74 | $46.02 | $46.70 | $41.85 | 286,081 |
2019-07-02 | $45.71 | $46.05 | $45.49 | $45.94 | $41.17 | 67,036 |
2019-07-01 | $45.81 | $46.07 | $45.29 | $45.68 | $40.94 | 76,953 |
2019-06-28 | $44.75 | $45.04 | $44.59 | $44.95 | $40.28 | 60,942 |
2019-06-27 | $43.39 | $44.06 | $43.39 | $43.97 | $39.40 | 24,762 |
2019-06-26 | $43.78 | $43.95 | $43.20 | $43.20 | $38.71 | 47,137 |
2019-06-25 | $44.13 | $44.31 | $43.63 | $43.64 | $39.11 | 39,359 |
2019-06-24 | $44.70 | $45.00 | $44.33 | $44.37 | $39.68 | 58,879 |
2019-06-21 | $44.96 | $45.40 | $44.67 | $44.73 | $40.00 | 99,323 |
2019-06-20 | $45.10 | $45.32 | $44.45 | $45.19 | $40.41 | 126,370 |
2019-06-19 | $44.46 | $45.00 | $44.46 | $44.63 | $39.91 | 51,785 |
2019-06-18 | $43.93 | $44.93 | $43.93 | $44.53 | $39.82 | 61,822 |
2019-06-17 | $43.88 | $44.50 | $43.77 | $43.81 | $39.18 | 27,877 |
2019-06-14 | $44.08 | $44.46 | $43.80 | $44.25 | $39.57 | 36,542 |
2019-06-13 | $44.15 | $44.23 | $43.79 | $44.05 | $39.39 | 29,280 |
2019-06-12 | $44.12 | $44.38 | $43.75 | $43.96 | $39.31 | 30,997 |
2019-06-11 | $44.87 | $45.00 | $44.13 | $44.43 | $39.73 | 58,955 |
2019-06-10 | $44.44 | $44.84 | $44.40 | $44.40 | $39.70 | 48,123 |
2019-06-07 | $43.82 | $44.28 | $43.82 | $43.93 | $39.28 | 53,084 |
2019-06-06 | $43.32 | $44.02 | $43.22 | $43.80 | $39.17 | 46,261 |
2019-06-05 | $42.63 | $43.51 | $42.35 | $43.49 | $38.89 | 43,765 |
2019-06-04 | $41.71 | $42.63 | $41.66 | $42.59 | $38.09 | 26,498 |
2019-06-03 | $40.70 | $41.16 | $40.44 | $40.91 | $36.58 | 65,042 |
2019-05-31 | $40.52 | $41.10 | $40.52 | $40.70 | $36.40 | 53,850 |
2019-05-30 | $41.74 | $42.17 | $41.22 | $41.51 | $37.12 | 33,530 |
2019-05-29 | $41.33 | $41.79 | $41.06 | $41.74 | $37.33 | 68,990 |
2019-05-28 | $42.77 | $42.98 | $41.97 | $41.97 | $37.53 | 47,990 |
2019-05-24 | $42.52 | $42.90 | $42.43 | $42.79 | $38.26 | 28,136 |
2019-05-23 | $42.47 | $42.50 | $41.78 | $42.22 | $37.75 | 74,811 |
2019-05-22 | $43.33 | $43.52 | $43.18 | $43.29 | $38.71 | 12,312 |
2019-05-21 | $43.14 | $43.55 | $43.14 | $43.49 | $38.89 | 41,089 |
2019-05-20 | $42.61 | $43.17 | $42.50 | $42.79 | $38.26 | 65,889 |
2019-05-17 | $42.79 | $43.62 | $42.77 | $43.01 | $38.46 | 46,015 |
2019-05-16 | $42.96 | $43.85 | $42.89 | $43.47 | $38.87 | 59,583 |
2019-05-15 | $41.98 | $42.96 | $41.86 | $42.61 | $38.10 | 67,545 |
2019-05-14 | $42.17 | $43.19 | $42.10 | $42.63 | $38.12 | 62,053 |
2019-05-13 | $42.37 | $42.57 | $41.68 | $41.93 | $37.49 | 169,906 |
2019-05-10 | $42.85 | $44.07 | $42.40 | $43.92 | $39.27 | 74,749 |
2019-05-09 | $42.66 | $43.41 | $42.18 | $43.34 | $38.76 | 114,817 |
2019-05-08 | $43.41 | $44.07 | $43.36 | $43.38 | $38.79 | 52,699 |
2019-05-07 | $44.31 | $44.51 | $43.06 | $43.60 | $38.99 | 165,829 |
2019-05-06 | $44.00 | $45.33 | $44.00 | $45.08 | $40.31 | 64,602 |
2019-05-03 | $45.19 | $45.60 | $45.01 | $45.48 | $40.67 | 47,772 |
2019-05-02 | $44.73 | $45.19 | $44.28 | $44.75 | $40.02 | 125,174 |
2019-05-01 | $45.51 | $45.54 | $44.69 | $44.73 | $40.00 | 233,155 |
2019-04-30 | $44.87 | $45.38 | $44.68 | $45.29 | $40.50 | 63,482 |
2019-04-29 | $44.48 | $45.35 | $44.48 | $44.93 | $40.18 | 146,520 |
2019-04-26 | $43.65 | $44.51 | $43.65 | $44.49 | $39.78 | 74,783 |
2019-04-25 | $43.31 | $44.02 | $43.10 | $43.76 | $39.13 | 73,028 |
2019-04-24 | $43.47 | $43.89 | $43.32 | $43.69 | $39.07 | 26,672 |
2019-04-23 | $42.88 | $43.70 | $42.84 | $43.68 | $39.06 | 33,852 |
2019-04-22 | $43.00 | $43.10 | $42.75 | $42.94 | $38.40 | 157,206 |
2019-04-18 | $43.42 | $43.52 | $43.16 | $43.28 | $38.70 | 41,975 |
2019-04-17 | $43.57 | $43.57 | $42.91 | $43.32 | $38.74 | 62,125 |
2019-04-16 | $43.04 | $43.46 | $42.98 | $43.40 | $38.81 | 78,136 |
2019-04-15 | $43.31 | $43.40 | $42.78 | $42.98 | $38.43 | 142,409 |
2019-04-12 | $43.00 | $43.50 | $42.70 | $43.41 | $38.82 | 205,675 |
2019-04-11 | $41.89 | $42.45 | $41.85 | $42.16 | $37.70 | 56,788 |
2019-04-10 | $41.49 | $41.99 | $41.44 | $41.90 | $37.47 | 44,580 |
2019-04-09 | $41.86 | $41.86 | $41.34 | $41.49 | $37.10 | 38,198 |
2019-04-08 | $41.79 | $42.15 | $41.74 | $42.14 | $37.68 | 52,589 |
2019-04-05 | $41.99 | $42.17 | $41.90 | $42.17 | $37.71 | 59,799 |
2019-04-04 | $41.79 | $42.07 | $41.64 | $41.93 | $37.49 | 49,299 |
2019-04-03 | $41.96 | $42.00 | $41.42 | $41.67 | $37.26 | 75,457 |
2019-04-02 | $41.24 | $41.58 | $41.14 | $41.50 | $37.11 | 34,990 |
2019-04-01 | $40.43 | $41.48 | $40.35 | $41.43 | $37.05 | 59,319 |
2019-03-29 | $40.46 | $40.46 | $39.80 | $40.05 | $35.81 | 71,766 |
2019-03-28 | $39.43 | $39.89 | $39.09 | $39.87 | $35.65 | 43,235 |
2019-03-27 | $39.38 | $39.67 | $38.86 | $39.25 | $35.10 | 51,243 |
2019-03-26 | $39.13 | $39.53 | $38.91 | $39.53 | $35.35 | 79,005 |
2019-03-25 | $38.71 | $39.19 | $38.31 | $38.64 | $34.55 | 141,741 |
2019-03-22 | $39.81 | $40.21 | $38.66 | $38.84 | $34.73 | 197,501 |
2019-03-21 | $39.91 | $40.88 | $39.77 | $40.66 | $36.36 | 58,676 |
2019-03-20 | $41.54 | $41.54 | $40.30 | $40.35 | $36.08 | 74,885 |
2019-03-19 | $42.48 | $42.60 | $41.44 | $41.66 | $37.18 | 302,935 |
2019-03-18 | $41.89 | $42.40 | $41.65 | $42.14 | $37.61 | 69,103 |
2019-03-15 | $41.44 | $42.00 | $41.42 | $41.67 | $37.19 | 77,877 |
2019-03-14 | $41.06 | $41.54 | $40.99 | $41.36 | $36.92 | 37,829 |
2019-03-13 | $40.86 | $41.37 | $40.74 | $41.05 | $36.64 | 58,784 |
2019-03-12 | $40.39 | $40.75 | $40.39 | $40.55 | $36.19 | 26,157 |
2019-03-11 | $39.65 | $40.34 | $39.65 | $40.31 | $35.98 | 34,661 |
2019-03-08 | $38.80 | $39.44 | $38.49 | $39.41 | $35.17 | 71,915 |
2019-03-07 | $39.53 | $39.84 | $39.10 | $39.37 | $35.14 | 83,731 |
2019-03-06 | $40.54 | $40.76 | $40.10 | $40.10 | $35.79 | 26,986 |
2019-03-05 | $40.91 | $40.91 | $40.27 | $40.67 | $36.30 | 29,342 |
2019-03-04 | $41.41 | $41.64 | $40.13 | $40.82 | $36.43 | 50,123 |
2019-03-01 | $41.39 | $41.63 | $40.78 | $41.16 | $36.74 | 179,411 |
2019-02-28 | $40.77 | $41.18 | $40.77 | $40.79 | $36.41 | 34,357 |
2019-02-27 | $40.59 | $40.95 | $40.53 | $40.85 | $36.46 | 54,815 |
2019-02-26 | $40.42 | $41.10 | $40.42 | $40.71 | $36.34 | 51,358 |
2019-02-25 | $41.18 | $41.53 | $40.80 | $40.87 | $36.48 | 75,893 |
2019-02-22 | $40.62 | $40.94 | $40.58 | $40.78 | $36.40 | 70,086 |
2019-02-21 | $40.85 | $40.85 | $40.38 | $40.67 | $36.30 | 55,059 |
2019-02-20 | $40.60 | $41.01 | $40.52 | $41.00 | $36.59 | 89,179 |
2019-02-19 | $40.37 | $40.93 | $40.18 | $40.74 | $36.36 | 88,237 |
2019-02-15 | $39.88 | $40.62 | $39.88 | $40.62 | $36.25 | 102,703 |
2019-02-14 | $39.37 | $39.83 | $38.97 | $39.38 | $35.15 | 41,727 |
2019-02-13 | $39.91 | $40.44 | $39.91 | $39.96 | $35.67 | 44,594 |
2019-02-12 | $39.40 | $39.92 | $39.40 | $39.71 | $35.44 | 43,853 |
2019-02-11 | $38.79 | $39.03 | $38.74 | $39.00 | $34.81 | 36,693 |
2019-02-08 | $38.60 | $38.71 | $37.89 | $38.71 | $34.55 | 50,979 |
2019-02-07 | $39.09 | $39.16 | $38.41 | $38.97 | $34.78 | 63,136 |
2019-02-06 | $39.46 | $39.60 | $39.13 | $39.34 | $35.11 | 32,167 |
2019-02-05 | $39.60 | $39.61 | $39.17 | $39.58 | $35.33 | 38,426 |
2019-02-04 | $39.14 | $39.50 | $38.70 | $39.50 | $35.26 | 74,296 |
2019-02-01 | $38.98 | $39.27 | $38.80 | $39.14 | $34.93 | 85,117 |
2019-01-31 | $38.22 | $38.85 | $38.22 | $38.80 | $34.63 | 82,223 |
2019-01-30 | $38.40 | $39.06 | $38.05 | $38.61 | $34.46 | 100,257 |
2019-01-29 | $38.23 | $38.38 | $38.03 | $38.11 | $34.01 | 83,226 |
2019-01-28 | $37.63 | $38.23 | $37.59 | $38.23 | $34.12 | 81,034 |
2019-01-25 | $38.01 | $38.57 | $38.01 | $38.26 | $34.15 | 93,131 |
2019-01-24 | $37.17 | $37.78 | $37.17 | $37.59 | $33.55 | 48,316 |
2019-01-23 | $37.61 | $37.73 | $36.75 | $37.44 | $33.42 | 207,867 |
2019-01-22 | $37.65 | $37.91 | $37.03 | $37.39 | $33.37 | 135,330 |
2019-01-18 | $37.63 | $38.17 | $37.22 | $38.10 | $34.01 | 94,641 |
2019-01-17 | $36.44 | $37.32 | $36.28 | $37.11 | $33.12 | 69,680 |
2019-01-16 | $36.27 | $37.07 | $36.09 | $36.75 | $32.80 | 115,616 |
2019-01-15 | $34.81 | $35.64 | $34.81 | $35.56 | $31.74 | 68,945 |
2019-01-14 | $34.20 | $35.15 | $34.20 | $35.03 | $31.27 | 58,176 |
2019-01-11 | $34.44 | $34.80 | $34.10 | $34.80 | $31.06 | 49,368 |
2019-01-10 | $34.23 | $34.75 | $34.06 | $34.69 | $30.96 | 34,705 |
2019-01-09 | $34.34 | $34.56 | $33.88 | $34.44 | $30.74 | 142,682 |
2019-01-08 | $34.21 | $34.26 | $33.40 | $34.06 | $30.40 | 69,047 |
2019-01-07 | $33.31 | $34.28 | $33.14 | $33.76 | $30.13 | 121,103 |
2019-01-04 | $32.59 | $33.65 | $32.31 | $33.44 | $29.85 | 128,126 |
2019-01-03 | $32.21 | $32.55 | $31.48 | $31.57 | $28.18 | 171,855 |
2019-01-02 | $31.69 | $32.83 | $31.65 | $32.69 | $29.18 | 122,593 |
2018-12-31 | $32.42 | $32.70 | $31.78 | $32.62 | $29.11 | 221,654 |
2018-12-28 | $32.17 | $32.88 | $31.82 | $32.07 | $28.62 | 179,106 |
2018-12-27 | $30.50 | $32.00 | $29.87 | $32.00 | $28.56 | 171,335 |
2018-12-26 | $29.13 | $31.54 | $28.46 | $31.54 | $28.15 | 235,268 |
2018-12-24 | $29.83 | $30.34 | $29.06 | $29.07 | $25.80 | 191,091 |
2018-12-21 | $31.79 | $32.91 | $30.46 | $30.61 | $27.16 | 261,496 |
2018-12-20 | $32.00 | $32.75 | $31.40 | $31.81 | $28.23 | 341,728 |
2018-12-19 | $33.41 | $34.59 | $32.11 | $32.47 | $28.82 | 317,271 |
2018-12-18 | $33.73 | $34.46 | $33.05 | $33.41 | $29.65 | 177,231 |
2018-12-17 | $34.36 | $34.92 | $33.20 | $33.47 | $29.70 | 157,176 |
2018-12-14 | $34.68 | $35.42 | $34.54 | $34.70 | $30.79 | 210,905 |
2018-12-13 | $35.71 | $35.88 | $35.18 | $35.36 | $31.38 | 54,861 |
2018-12-12 | $36.33 | $36.54 | $35.62 | $35.63 | $31.62 | 92,197 |
2018-12-11 | $36.80 | $37.09 | $35.38 | $35.59 | $31.58 | 89,487 |
2018-12-10 | $36.55 | $36.62 | $34.87 | $36.14 | $32.07 | 155,516 |
2018-12-07 | $38.01 | $38.80 | $36.50 | $36.86 | $32.71 | 167,921 |
2018-12-06 | $37.13 | $38.22 | $36.02 | $38.18 | $33.88 | 216,119 |
2018-12-04 | $41.09 | $41.21 | $38.32 | $38.46 | $34.13 | 138,215 |
2018-12-03 | $42.29 | $42.29 | $40.98 | $41.57 | $36.89 | 240,685 |
2018-11-30 | $40.17 | $41.10 | $40.17 | $40.98 | $36.37 | 59,913 |
2018-11-29 | $40.56 | $40.73 | $40.01 | $40.33 | $35.79 | 49,979 |
2018-11-28 | $39.73 | $40.87 | $39.24 | $40.87 | $36.27 | 79,533 |
2018-11-27 | $39.30 | $39.55 | $39.08 | $39.47 | $35.03 | 55,324 |
2018-11-26 | $38.51 | $39.50 | $38.51 | $39.41 | $34.97 | 70,684 |
2018-11-23 | $38.19 | $38.52 | $37.89 | $38.07 | $33.79 | 33,695 |
2018-11-21 | $39.02 | $39.51 | $38.41 | $38.66 | $34.31 | 93,559 |
2018-11-20 | $39.09 | $39.10 | $38.38 | $38.49 | $34.16 | 138,775 |
2018-11-19 | $40.30 | $40.47 | $39.37 | $39.93 | $35.44 | 84,867 |
2018-11-16 | $39.80 | $40.47 | $39.60 | $40.26 | $35.73 | 70,347 |
2018-11-15 | $38.89 | $40.13 | $38.58 | $40.09 | $35.58 | 80,679 |
2018-11-14 | $40.55 | $40.67 | $38.56 | $39.27 | $34.85 | 131,328 |
2018-11-13 | $40.06 | $40.77 | $39.93 | $40.15 | $35.63 | 83,662 |
2018-11-12 | $41.06 | $41.35 | $39.72 | $39.84 | $35.36 | 67,732 |
2018-11-09 | $41.39 | $41.65 | $40.79 | $41.17 | $36.54 | 27,633 |
2018-11-08 | $40.91 | $42.02 | $40.91 | $41.78 | $37.08 | 22,455 |
2018-11-07 | $40.86 | $41.58 | $40.36 | $41.51 | $36.84 | 76,377 |
2018-11-06 | $39.94 | $40.37 | $39.81 | $40.37 | $35.83 | 39,637 |
2018-11-05 | $39.01 | $40.14 | $39.01 | $39.92 | $35.43 | 39,785 |
2018-11-02 | $39.54 | $39.86 | $38.38 | $38.97 | $34.58 | 58,692 |
2018-11-01 | $38.90 | $39.25 | $38.72 | $39.14 | $34.73 | 31,940 |
2018-10-31 | $38.42 | $39.62 | $38.22 | $38.71 | $34.35 | 62,467 |
2018-10-30 | $37.27 | $37.96 | $36.99 | $37.87 | $33.61 | 78,521 |
2018-10-29 | $37.17 | $38.12 | $36.21 | $36.92 | $32.76 | 86,296 |
2018-10-26 | $36.90 | $37.23 | $35.78 | $36.49 | $32.38 | 117,215 |
2018-10-25 | $36.67 | $38.18 | $36.67 | $37.67 | $33.43 | 105,855 |
2018-10-24 | $37.87 | $37.87 | $36.26 | $36.36 | $32.27 | 101,272 |
2018-10-23 | $36.90 | $38.31 | $36.64 | $37.93 | $33.66 | 140,219 |
2018-10-22 | $39.81 | $39.81 | $38.40 | $38.40 | $34.08 | 49,681 |
2018-10-19 | $39.43 | $40.24 | $39.25 | $39.71 | $35.24 | 63,778 |
2018-10-18 | $40.31 | $40.67 | $39.26 | $39.47 | $35.03 | 42,766 |
2018-10-17 | $39.91 | $40.86 | $39.66 | $40.57 | $36.00 | 38,135 |
2018-10-16 | $39.15 | $40.11 | $38.81 | $40.10 | $35.59 | 47,053 |
2018-10-15 | $38.93 | $39.43 | $38.70 | $38.70 | $34.34 | 119,629 |
2018-10-12 | $39.94 | $40.07 | $37.99 | $39.01 | $34.62 | 174,162 |
2018-10-11 | $40.48 | $40.92 | $38.50 | $38.76 | $34.40 | 225,746 |
2018-10-10 | $43.47 | $43.50 | $41.00 | $41.05 | $36.43 | 184,815 |
2018-10-09 | $43.49 | $43.76 | $43.19 | $43.51 | $38.61 | 42,602 |
2018-10-08 | $43.13 | $43.87 | $43.00 | $43.65 | $38.74 | 49,760 |
2018-10-05 | $43.73 | $44.10 | $43.08 | $43.28 | $38.41 | 86,352 |
2018-10-04 | $43.75 | $44.25 | $43.20 | $43.67 | $38.76 | 60,204 |
2018-10-03 | $43.73 | $43.98 | $43.44 | $43.59 | $38.68 | 78,611 |
2018-10-02 | $43.02 | $43.28 | $42.79 | $43.14 | $38.28 | 57,755 |
2018-10-01 | $43.79 | $43.91 | $43.09 | $43.24 | $38.37 | 82,215 |
2018-09-28 | $43.38 | $43.60 | $43.14 | $43.27 | $38.40 | 106,327 |
2018-09-27 | $44.01 | $44.19 | $43.60 | $43.61 | $38.70 | 33,813 |
2018-09-26 | $44.85 | $44.85 | $43.65 | $43.75 | $38.83 | 119,236 |
2018-09-25 | $45.32 | $45.42 | $44.85 | $44.87 | $39.72 | 59,744 |
2018-09-24 | $45.94 | $45.94 | $45.00 | $45.09 | $39.92 | 47,487 |
2018-09-21 | $46.71 | $46.71 | $46.10 | $46.10 | $40.81 | 39,315 |
2018-09-20 | $45.94 | $46.55 | $45.94 | $46.34 | $41.02 | 123,496 |
2018-09-19 | $44.78 | $45.69 | $44.78 | $45.57 | $40.34 | 41,472 |
2018-09-18 | $44.61 | $44.88 | $44.48 | $44.75 | $39.61 | 28,729 |
2018-09-17 | $44.90 | $44.90 | $44.40 | $44.54 | $39.43 | 16,485 |
2018-09-14 | $44.62 | $44.82 | $44.62 | $44.80 | $39.66 | 7,059 |
2018-09-13 | $44.51 | $44.94 | $44.34 | $44.47 | $39.37 | 29,691 |
2018-09-12 | $44.79 | $44.83 | $44.34 | $44.38 | $39.29 | 74,385 |
2018-09-11 | $44.82 | $45.08 | $44.42 | $44.95 | $39.79 | 48,932 |
2018-09-10 | $44.91 | $45.11 | $44.83 | $44.86 | $39.71 | 32,874 |
2018-09-07 | $45.13 | $45.13 | $44.56 | $44.79 | $39.65 | 25,641 |
2018-09-06 | $45.23 | $45.48 | $44.97 | $45.09 | $39.92 | 31,924 |
2018-09-05 | $45.38 | $45.58 | $45.27 | $45.33 | $40.13 | 38,956 |
2018-09-04 | $44.98 | $45.46 | $44.94 | $45.44 | $40.23 | 69,006 |
2018-08-31 | $45.00 | $45.30 | $44.88 | $45.24 | $40.05 | 22,650 |
2018-08-30 | $45.62 | $45.70 | $45.15 | $45.22 | $40.03 | 37,706 |
2018-08-29 | $45.61 | $46.00 | $45.56 | $45.81 | $40.55 | 22,477 |
2018-08-28 | $45.74 | $45.82 | $45.53 | $45.75 | $40.50 | 47,936 |
2018-08-27 | $45.13 | $45.81 | $45.10 | $45.62 | $40.38 | 82,843 |
2018-08-24 | $44.65 | $44.88 | $44.62 | $44.77 | $39.63 | 92,547 |
2018-08-23 | $44.83 | $44.83 | $44.37 | $44.44 | $39.34 | 66,812 |
2018-08-22 | $44.69 | $44.92 | $44.37 | $44.73 | $39.60 | 105,677 |
2018-08-21 | $45.00 | $45.32 | $44.88 | $44.98 | $39.82 | 151,967 |
2018-08-20 | $44.58 | $45.00 | $44.58 | $44.92 | $39.77 | 45,709 |
2018-08-17 | $44.01 | $44.74 | $44.01 | $44.64 | $39.52 | 34,393 |
2018-08-16 | $43.97 | $44.57 | $43.79 | $44.31 | $39.23 | 44,220 |
2018-08-15 | $43.01 | $43.56 | $43.01 | $43.37 | $38.39 | 36,881 |
2018-08-14 | $43.27 | $43.86 | $43.25 | $43.73 | $38.71 | 22,698 |
2018-08-13 | $43.74 | $43.77 | $43.04 | $43.04 | $38.10 | 28,094 |
2018-08-10 | $43.72 | $43.88 | $43.45 | $43.64 | $38.63 | 72,291 |
2018-08-09 | $44.73 | $44.84 | $44.50 | $44.52 | $39.41 | 27,609 |
2018-08-08 | $44.73 | $44.99 | $44.61 | $44.80 | $39.66 | 35,573 |
2018-08-07 | $44.61 | $45.08 | $44.61 | $44.74 | $39.61 | 45,639 |
2018-08-06 | $44.33 | $44.68 | $44.27 | $44.48 | $39.38 | 73,108 |
2018-08-03 | $43.70 | $44.21 | $43.70 | $44.21 | $39.14 | 37,025 |
2018-08-02 | $43.37 | $43.79 | $43.11 | $43.73 | $38.71 | 38,086 |
2018-08-01 | $43.81 | $44.20 | $43.70 | $43.70 | $38.69 | 59,254 |
2018-07-31 | $43.92 | $43.92 | $43.41 | $43.49 | $38.50 | 19,181 |
2018-07-30 | $43.79 | $44.02 | $43.50 | $43.57 | $38.57 | 50,023 |
2018-07-27 | $44.10 | $44.36 | $43.42 | $43.78 | $38.76 | 115,816 |
2018-07-26 | $44.10 | $44.37 | $43.97 | $43.98 | $38.93 | 48,548 |
2018-07-25 | $43.55 | $44.09 | $43.44 | $44.02 | $38.97 | 45,359 |
2018-07-24 | $43.80 | $44.07 | $43.53 | $43.64 | $38.63 | 102,834 |
2018-07-23 | $42.97 | $43.68 | $42.95 | $43.59 | $38.59 | 64,921 |
2018-07-20 | $42.70 | $43.00 | $42.57 | $42.88 | $37.96 | 47,098 |
2018-07-19 | $43.24 | $43.26 | $42.77 | $42.84 | $37.92 | 41,906 |
2018-07-18 | $42.76 | $43.59 | $42.76 | $43.52 | $38.53 | 148,872 |
2018-07-17 | $42.50 | $42.86 | $42.50 | $42.61 | $37.72 | 127,463 |
2018-07-16 | $41.89 | $42.62 | $41.89 | $42.57 | $37.68 | 47,410 |
2018-07-13 | $41.87 | $42.02 | $41.29 | $41.76 | $36.97 | 44,916 |
2018-07-12 | $42.31 | $42.31 | $41.78 | $42.10 | $37.27 | 33,915 |
2018-07-11 | $41.74 | $42.27 | $41.64 | $41.96 | $37.14 | 79,247 |
2018-07-10 | $42.40 | $42.55 | $42.03 | $42.21 | $37.37 | 66,294 |
2018-07-09 | $41.42 | $42.40 | $41.42 | $42.40 | $37.53 | 98,848 |
2018-07-06 | $40.47 | $41.35 | $40.41 | $41.07 | $36.36 | 117,928 |
2018-07-05 | $40.44 | $40.69 | $40.33 | $40.67 | $36.00 | 63,910 |
2018-07-03 | $40.82 | $40.98 | $40.20 | $40.26 | $35.64 | 17,073 |
2018-07-02 | $39.97 | $40.68 | $39.97 | $40.67 | $36.00 | 23,922 |
2018-06-29 | $41.38 | $41.55 | $40.43 | $40.43 | $35.79 | 77,558 |
2018-06-28 | $39.96 | $40.76 | $39.73 | $40.49 | $35.84 | 116,496 |
2018-06-27 | $40.75 | $41.08 | $39.80 | $39.80 | $35.23 | 364,297 |
2018-06-26 | $40.94 | $41.05 | $40.37 | $40.75 | $36.07 | 33,216 |
2018-06-25 | $41.58 | $41.58 | $40.32 | $40.81 | $36.13 | 87,975 |
2018-06-22 | $42.17 | $42.38 | $41.68 | $41.68 | $36.90 | 55,696 |
2018-06-21 | $41.74 | $42.15 | $41.55 | $41.91 | $37.10 | 41,125 |
2018-06-20 | $42.39 | $42.39 | $41.99 | $42.00 | $37.18 | 57,837 |
2018-06-19 | $41.52 | $42.16 | $41.50 | $42.03 | $37.13 | 48,189 |
2018-06-18 | $41.71 | $42.28 | $41.53 | $42.27 | $37.35 | 217,309 |
2018-06-15 | $42.00 | $42.48 | $41.57 | $42.27 | $37.35 | 110,954 |
2018-06-14 | $42.86 | $42.86 | $42.17 | $42.27 | $37.35 | 40,261 |
2018-06-13 | $43.39 | $43.44 | $42.64 | $42.64 | $37.67 | 67,068 |
2018-06-12 | $43.43 | $43.59 | $43.00 | $43.23 | $38.20 | 65,025 |
2018-06-11 | $43.68 | $43.88 | $43.30 | $43.30 | $38.26 | 40,914 |
2018-06-08 | $43.15 | $43.58 | $43.00 | $43.58 | $38.50 | 51,890 |
2018-06-07 | $43.66 | $43.68 | $42.95 | $43.27 | $38.23 | 50,701 |
2018-06-06 | $42.36 | $43.30 | $42.34 | $43.30 | $38.26 | 167,981 |
2018-06-05 | $42.16 | $42.20 | $41.69 | $42.03 | $37.13 | 55,271 |
2018-06-04 | $42.03 | $42.33 | $42.03 | $42.26 | $37.34 | 166,032 |
2018-06-01 | $41.88 | $42.06 | $41.71 | $41.80 | $36.93 | 68,698 |
2018-05-31 | $41.36 | $41.50 | $40.84 | $41.03 | $36.25 | 60,291 |
2018-05-30 | $41.06 | $41.88 | $40.82 | $41.66 | $36.81 | 100,191 |
2018-05-29 | $41.95 | $41.95 | $39.85 | $40.29 | $35.60 | 359,292 |
2018-05-25 | $42.36 | $42.47 | $42.00 | $42.31 | $37.38 | 50,103 |
2018-05-24 | $42.45 | $42.80 | $41.76 | $42.47 | $37.52 | 116,340 |
2018-05-23 | $128.39 | $128.85 | $127.02 | $128.85 | $37.95 | 97,548 |
2018-05-22 | $128.47 | $130.64 | $128.47 | $129.74 | $38.21 | 66,690 |
2018-05-21 | $127.54 | $128.65 | $127.54 | $128.32 | $37.79 | 60,660 |
2018-05-18 | $127.52 | $127.65 | $126.27 | $126.30 | $37.20 | 26,475 |
2018-05-17 | $127.88 | $128.43 | $126.84 | $127.72 | $37.62 | 36,051 |
2018-05-16 | $127.35 | $128.81 | $127.35 | $128.26 | $37.77 | 30,858 |
2018-05-15 | $128.79 | $128.93 | $127.43 | $128.05 | $37.71 | 68,658 |
2018-05-14 | $130.58 | $130.58 | $128.77 | $129.00 | $37.99 | 71,181 |
2018-05-11 | $129.57 | $131.11 | $129.43 | $129.73 | $38.21 | 80,106 |
2018-05-10 | $128.00 | $130.36 | $127.96 | $129.82 | $38.23 | 133,215 |
2018-05-09 | $125.93 | $128.45 | $125.47 | $127.97 | $37.69 | 117,969 |
2018-05-08 | $123.67 | $126.28 | $123.67 | $125.13 | $36.85 | 208,956 |
2018-05-07 | $123.11 | $124.83 | $122.98 | $124.07 | $36.54 | 50,739 |
2018-05-04 | $118.17 | $123.59 | $118.17 | $122.54 | $36.09 | 113,475 |
2018-05-03 | $120.42 | $120.50 | $116.82 | $119.74 | $35.26 | 327,735 |
2018-05-02 | $122.79 | $123.41 | $120.81 | $121.04 | $35.65 | 113,964 |
2018-05-01 | $122.05 | $123.11 | $120.53 | $123.11 | $36.26 | 234,594 |
2018-04-30 | $124.66 | $125.56 | $122.39 | $122.39 | $36.05 | 55,926 |
2018-04-27 | $123.26 | $124.59 | $123.00 | $124.12 | $36.55 | 47,475 |
2018-04-26 | $122.00 | $124.50 | $122.00 | $123.41 | $36.35 | 65,460 |
2018-04-25 | $122.15 | $123.00 | $120.13 | $121.90 | $35.90 | 97,215 |
2018-04-24 | $125.02 | $125.98 | $120.92 | $122.41 | $36.05 | 124,122 |
2018-04-23 | $124.59 | $124.63 | $122.86 | $123.70 | $36.43 | 87,600 |
2018-04-20 | $124.75 | $125.22 | $122.96 | $123.83 | $36.47 | 231,666 |
2018-04-19 | $122.77 | $124.50 | $122.77 | $124.15 | $36.56 | 154,920 |
2018-04-18 | $123.54 | $124.12 | $122.14 | $122.33 | $36.03 | 73,848 |
2018-04-17 | $124.18 | $124.63 | $122.50 | $122.98 | $36.22 | 300,075 |
2018-04-16 | $122.10 | $123.59 | $121.99 | $122.37 | $36.04 | 127,584 |
2018-04-13 | $125.32 | $125.53 | $120.10 | $121.23 | $35.70 | 372,054 |
2018-04-12 | $122.53 | $124.98 | $122.38 | $123.64 | $36.41 | 250,218 |
2018-04-11 | $120.88 | $122.71 | $119.88 | $120.89 | $35.60 | 97,773 |
2018-04-10 | $123.42 | $124.30 | $121.98 | $123.05 | $36.24 | 189,072 |
2018-04-09 | $120.48 | $124.30 | $119.86 | $120.18 | $35.39 | 196,938 |
2018-04-06 | $121.85 | $124.00 | $117.74 | $119.48 | $35.19 | 238,668 |
2018-04-05 | $125.00 | $126.15 | $124.08 | $124.94 | $36.80 | 95,574 |
2018-04-04 | $116.40 | $123.85 | $116.17 | $123.38 | $36.34 | 138,324 |
2018-04-03 | $119.30 | $121.16 | $117.94 | $120.95 | $35.62 | 121,725 |
2018-04-02 | $122.68 | $123.00 | $115.38 | $118.03 | $34.76 | 515,235 |
2018-03-29 | $121.02 | $124.38 | $120.60 | $123.16 | $36.27 | 155,802 |
2018-03-28 | $119.54 | $121.48 | $118.03 | $120.25 | $35.42 | 245,028 |
2018-03-27 | $124.12 | $124.56 | $117.75 | $119.18 | $35.10 | 248,001 |
2018-03-26 | $120.43 | $123.50 | $118.65 | $123.17 | $36.27 | 251,784 |
2018-03-23 | $122.93 | $123.85 | $116.17 | $116.54 | $34.32 | 536,496 |
2018-03-22 | $128.27 | $129.31 | $122.75 | $123.03 | $36.23 | 460,959 |
2018-03-21 | $131.52 | $133.86 | $130.67 | $131.01 | $38.58 | 145,155 |
2018-03-20 | $131.94 | $132.29 | $131.30 | $131.70 | $38.75 | 45,537 |
2018-03-19 | $132.97 | $133.00 | $129.00 | $131.17 | $38.59 | 138,186 |
2018-03-16 | $132.91 | $134.70 | $132.91 | $133.34 | $39.23 | 90,291 |
2018-03-15 | $133.24 | $133.42 | $131.85 | $132.42 | $38.96 | 186,009 |
2018-03-14 | $135.57 | $135.68 | $131.70 | $132.21 | $38.90 | 234,657 |
2018-03-13 | $138.00 | $138.10 | $134.00 | $134.60 | $39.60 | 216,066 |
2018-03-12 | $137.66 | $138.02 | $136.30 | $136.81 | $40.25 | 230,406 |
2018-03-09 | $134.15 | $137.43 | $133.46 | $137.35 | $40.41 | 210,564 |
2018-03-08 | $132.24 | $132.24 | $129.83 | $132.06 | $38.85 | 98,646 |
2018-03-07 | $128.38 | $131.85 | $127.68 | $131.38 | $38.65 | 108,870 |
2018-03-06 | $131.32 | $131.50 | $128.90 | $131.16 | $38.59 | 145,596 |
2018-03-05 | $124.87 | $131.18 | $124.80 | $130.05 | $38.26 | 182,211 |
2018-03-02 | $124.00 | $127.10 | $122.29 | $126.67 | $37.27 | 201,933 |
2018-03-01 | $129.70 | $131.36 | $124.77 | $125.92 | $37.05 | 377,847 |
2018-02-28 | $133.21 | $134.40 | $129.55 | $129.55 | $38.11 | 148,839 |
2018-02-27 | $135.55 | $136.75 | $132.22 | $132.22 | $38.90 | 306,132 |
2018-02-26 | $133.39 | $135.47 | $132.53 | $135.47 | $39.86 | 175,707 |
2018-02-23 | $129.38 | $132.21 | $128.06 | $132.19 | $38.89 | 172,053 |
2018-02-22 | $130.47 | $131.60 | $127.97 | $128.32 | $37.75 | 100,050 |
2018-02-21 | $130.55 | $133.77 | $129.58 | $129.58 | $38.12 | 164,586 |
2018-02-20 | $131.10 | $132.48 | $129.98 | $130.63 | $38.43 | 204,720 |
2018-02-16 | $130.64 | $133.43 | $130.64 | $132.00 | $38.83 | 158,316 |
2018-02-15 | $131.75 | $131.75 | $128.97 | $131.48 | $38.68 | 289,263 |
2018-02-14 | $124.42 | $129.90 | $124.28 | $129.76 | $38.18 | 167,841 |
2018-02-13 | $122.87 | $125.60 | $122.51 | $125.22 | $36.84 | 60,204 |
2018-02-12 | $123.35 | $125.47 | $120.85 | $123.98 | $36.47 | 257,145 |
2018-02-09 | $120.00 | $122.85 | $113.82 | $121.17 | $35.65 | 632,700 |
2018-02-08 | $128.15 | $128.15 | $116.77 | $116.77 | $34.35 | 582,015 |
2018-02-07 | $126.68 | $130.55 | $125.68 | $127.13 | $37.40 | 310,785 |
2018-02-06 | $118.37 | $127.67 | $118.00 | $127.17 | $37.41 | 483,303 |
2018-02-05 | $130.85 | $134.39 | $121.37 | $124.01 | $36.48 | 680,793 |
2018-02-02 | $140.46 | $140.46 | $135.15 | $135.51 | $39.87 | 326,988 |
2018-02-01 | $138.95 | $141.22 | $138.82 | $140.99 | $41.48 | 93,666 |
2018-01-31 | $139.11 | $140.25 | $138.01 | $139.43 | $41.02 | 198,507 |
2018-01-30 | $139.21 | $140.64 | $138.23 | $138.27 | $40.68 | 266,187 |
2018-01-29 | $143.58 | $143.58 | $141.12 | $141.19 | $41.54 | 151,260 |
2018-01-26 | $142.15 | $143.09 | $140.96 | $143.09 | $42.10 | 64,311 |
2018-01-25 | $142.60 | $142.60 | $140.55 | $141.36 | $41.59 | 116,499 |
2018-01-24 | $141.62 | $142.48 | $140.14 | $141.81 | $41.72 | 171,735 |
2018-01-23 | $139.85 | $141.09 | $139.09 | $140.84 | $41.44 | 132,633 |
2018-01-22 | $137.76 | $140.12 | $137.76 | $140.12 | $41.22 | 123,222 |
2018-01-19 | $136.22 | $137.67 | $136.22 | $137.67 | $40.50 | 99,075 |
2018-01-18 | $136.22 | $136.81 | $135.60 | $135.83 | $39.96 | 83,901 |
2018-01-17 | $134.95 | $137.00 | $133.85 | $136.69 | $40.21 | 85,044 |
2018-01-16 | $137.50 | $137.53 | $133.62 | $134.45 | $39.56 | 175,599 |
2018-01-12 | $134.86 | $135.15 | $133.59 | $135.15 | $39.76 | 83,367 |
2018-01-11 | $133.39 | $133.63 | $132.55 | $133.63 | $39.31 | 107,853 |
2018-01-10 | $132.06 | $133.45 | $131.22 | $132.48 | $38.98 | 87,942 |
2018-01-09 | $131.52 | $132.78 | $131.52 | $131.61 | $38.72 | 80,340 |
2018-01-08 | $130.43 | $131.10 | $130.18 | $130.86 | $38.50 | 46,614 |
2018-01-05 | $130.67 | $130.76 | $129.35 | $130.72 | $38.46 | 49,689 |
2018-01-04 | $129.54 | $131.42 | $129.50 | $129.63 | $38.14 | 162,006 |
2018-01-03 | $127.40 | $128.68 | $127.33 | $128.34 | $37.76 | 88,884 |
2018-01-02 | $129.24 | $129.92 | $126.66 | $127.38 | $37.48 | 242,229 |
2017-12-29 | $129.93 | $129.93 | $127.93 | $127.93 | $37.64 | 71,949 |
2017-12-28 | $128.75 | $129.19 | $128.26 | $129.17 | $38.00 | 43,911 |
2017-12-27 | $127.63 | $128.20 | $127.52 | $128.02 | $37.66 | 88,962 |
2017-12-26 | $128.00 | $128.58 | $127.08 | $127.73 | $37.58 | 64,485 |
2017-12-22 | $128.89 | $129.00 | $127.33 | $128.49 | $37.69 | 66,981 |
2017-12-21 | $128.19 | $129.09 | $128.19 | $128.36 | $37.66 | 87,393 |
2017-12-20 | $130.00 | $130.00 | $127.14 | $127.14 | $37.30 | 121,488 |
2017-12-19 | $130.66 | $130.74 | $128.00 | $128.02 | $37.56 | 89,172 |
2017-12-18 | $130.00 | $130.98 | $129.62 | $130.14 | $38.18 | 166,326 |
2017-12-15 | $126.84 | $129.24 | $126.80 | $128.27 | $37.63 | 116,529 |
2017-12-14 | $127.96 | $128.22 | $125.76 | $125.98 | $36.96 | 74,307 |
2017-12-13 | $129.34 | $129.79 | $127.15 | $127.15 | $37.30 | 161,736 |
2017-12-12 | $128.14 | $130.29 | $127.80 | $129.57 | $38.01 | 122,688 |
2017-12-11 | $127.99 | $128.00 | $127.02 | $127.40 | $37.37 | 91,926 |
2017-12-08 | $127.37 | $127.71 | $126.29 | $127.71 | $37.46 | 93,363 |
2017-12-07 | $124.91 | $127.13 | $124.88 | $126.46 | $37.10 | 84,438 |
2017-12-06 | $125.48 | $126.46 | $125.01 | $125.56 | $36.83 | 111,246 |
2017-12-05 | $128.25 | $128.36 | $125.67 | $125.98 | $36.96 | 301,554 |
2017-12-04 | $129.83 | $130.00 | $127.35 | $127.36 | $37.36 | 306,072 |
2017-12-01 | $125.49 | $126.24 | $120.67 | $125.58 | $36.84 | 368,160 |
2017-11-30 | $125.61 | $127.65 | $124.39 | $125.39 | $36.78 | 249,069 |
2017-11-29 | $123.25 | $125.03 | $122.70 | $124.02 | $36.38 | 282,858 |
2017-11-28 | $117.31 | $121.64 | $117.31 | $121.51 | $35.65 | 191,040 |
2017-11-27 | $117.32 | $118.17 | $117.25 | $117.26 | $34.40 | 117,918 |
2017-11-24 | $117.63 | $117.85 | $117.32 | $117.36 | $34.43 | 95,763 |
2017-11-22 | $118.44 | $118.64 | $117.42 | $117.42 | $34.45 | 51,654 |
2017-11-21 | $117.78 | $118.35 | $117.17 | $118.23 | $34.68 | 80,460 |
2017-11-20 | $116.63 | $117.53 | $116.45 | $117.21 | $34.38 | 76,446 |
2017-11-17 | $116.20 | $116.80 | $115.68 | $116.49 | $34.17 | 137,178 |
2017-11-16 | $117.53 | $117.78 | $116.88 | $116.88 | $34.29 | 130,113 |
2017-11-15 | $115.25 | $117.16 | $114.75 | $116.67 | $34.23 | 93,081 |
2017-11-14 | $116.21 | $116.76 | $115.50 | $116.73 | $34.24 | 64,845 |
2017-11-13 | $115.15 | $116.94 | $115.15 | $116.72 | $34.24 | 57,267 |
2017-11-10 | $116.78 | $116.88 | $116.13 | $116.18 | $34.08 | 53,694 |
2017-11-09 | $116.60 | $117.10 | $114.79 | $116.58 | $34.20 | 155,499 |
2017-11-08 | $117.64 | $117.64 | $116.70 | $117.26 | $34.40 | 174,201 |
2017-11-07 | $119.91 | $120.54 | $117.39 | $117.85 | $34.57 | 99,306 |
2017-11-06 | $118.95 | $120.22 | $118.61 | $119.94 | $35.19 | 104,907 |
2017-11-03 | $119.95 | $119.95 | $118.62 | $119.43 | $35.04 | 93,354 |
2017-11-02 | $118.58 | $120.27 | $117.75 | $120.02 | $35.21 | 241,392 |
2017-11-01 | $118.86 | $119.55 | $118.06 | $118.26 | $34.69 | 87,528 |
2017-10-31 | $118.36 | $118.40 | $117.76 | $117.98 | $34.61 | 156,495 |
2017-10-30 | $118.20 | $119.10 | $117.93 | $118.35 | $34.72 | 85,284 |
2017-10-27 | $117.53 | $119.30 | $117.53 | $119.09 | $34.94 | 96,024 |
2017-10-26 | $118.39 | $119.45 | $118.39 | $118.80 | $34.85 | 62,925 |
2017-10-25 | $119.40 | $119.91 | $116.85 | $118.08 | $34.64 | 191,847 |
2017-10-24 | $118.68 | $119.33 | $118.65 | $118.91 | $34.88 | 126,966 |
2017-10-23 | $118.59 | $118.85 | $117.71 | $117.93 | $34.60 | 129,300 |
2017-10-20 | $118.05 | $118.51 | $118.04 | $118.51 | $34.77 | 122,568 |
2017-10-19 | $115.22 | $116.81 | $114.52 | $116.71 | $34.24 | 71,271 |
2017-10-18 | $116.54 | $116.93 | $115.79 | $116.66 | $34.22 | 46,044 |
2017-10-17 | $117.30 | $117.50 | $115.47 | $115.69 | $33.94 | 44,943 |
2017-10-16 | $115.97 | $116.79 | $115.97 | $116.73 | $34.24 | 47,991 |
2017-10-13 | $115.40 | $116.61 | $114.66 | $115.88 | $33.99 | 87,228 |
2017-10-12 | $117.55 | $117.55 | $115.66 | $115.89 | $34.00 | 88,398 |
2017-10-11 | $116.49 | $116.89 | $116.14 | $116.82 | $34.27 | 75,081 |
2017-10-10 | $115.92 | $116.77 | $115.92 | $116.75 | $34.25 | 64,344 |
2017-10-09 | $116.85 | $116.85 | $115.50 | $115.84 | $33.98 | 116,043 |
2017-10-06 | $117.34 | $117.34 | $115.36 | $116.29 | $34.11 | 251,454 |
2017-10-05 | $114.77 | $116.89 | $114.51 | $116.28 | $34.11 | 158,214 |
2017-10-04 | $114.41 | $114.96 | $114.03 | $114.36 | $33.55 | 41,550 |
2017-10-03 | $114.44 | $114.83 | $113.94 | $114.83 | $33.69 | 68,448 |
2017-10-02 | $113.00 | $114.29 | $112.85 | $114.29 | $33.53 | 99,090 |
2017-09-29 | $111.91 | $112.95 | $111.91 | $112.84 | $33.10 | 143,451 |
2017-09-28 | $112.13 | $112.23 | $110.91 | $112.23 | $32.92 | 44,943 |
2017-09-27 | $111.21 | $112.12 | $110.56 | $111.62 | $32.74 | 150,672 |
2017-09-26 | $110.00 | $110.11 | $109.48 | $109.78 | $32.15 | 28,863 |
2017-09-25 | $109.58 | $110.44 | $108.91 | $109.80 | $32.15 | 99,960 |
2017-09-22 | $109.47 | $110.25 | $109.27 | $110.10 | $32.24 | 75,108 |
2017-09-21 | $109.75 | $110.80 | $109.75 | $110.37 | $32.32 | 114,561 |
2017-09-20 | $109.38 | $110.49 | $108.75 | $110.07 | $32.23 | 107,880 |
2017-09-19 | $108.55 | $109.75 | $108.55 | $109.29 | $32.00 | 78,897 |
2017-09-18 | $107.49 | $108.66 | $107.49 | $108.52 | $31.78 | 155,931 |
2017-09-15 | $105.87 | $107.19 | $105.87 | $107.18 | $31.38 | 46,839 |
2017-09-14 | $106.44 | $106.81 | $106.24 | $106.40 | $31.16 | 83,895 |
2017-09-13 | $106.00 | $106.65 | $106.00 | $106.63 | $31.22 | 132,234 |
2017-09-12 | $105.67 | $106.88 | $105.42 | $106.75 | $31.26 | 79,254 |
2017-09-11 | $103.91 | $105.62 | $103.91 | $105.19 | $30.80 | 107,172 |
2017-09-08 | $100.50 | $102.42 | $100.50 | $101.93 | $29.85 | 93,630 |
2017-09-07 | $102.29 | $102.53 | $100.14 | $100.68 | $29.48 | 187,551 |
2017-09-06 | $102.82 | $103.45 | $102.45 | $102.63 | $30.05 | 82,719 |
2017-09-05 | $105.06 | $105.06 | $101.82 | $102.21 | $29.93 | 215,160 |
2017-09-01 | $105.52 | $106.84 | $105.52 | $105.99 | $31.04 | 122,205 |
2017-08-31 | $105.36 | $105.76 | $104.93 | $105.23 | $30.81 | 46,590 |
2017-08-30 | $104.31 | $105.29 | $104.10 | $104.97 | $30.74 | 102,099 |
2017-08-29 | $102.65 | $104.29 | $102.65 | $103.99 | $30.45 | 72,276 |
2017-08-28 | $106.24 | $106.24 | $104.31 | $104.75 | $30.67 | 51,576 |
2017-08-25 | $105.33 | $106.40 | $105.33 | $105.73 | $30.96 | 96,930 |
2017-08-24 | $106.00 | $106.00 | $105.06 | $105.07 | $30.77 | 29,235 |
2017-08-23 | $103.90 | $106.02 | $103.90 | $105.26 | $30.82 | 33,081 |
2017-08-22 | $104.33 | $105.57 | $104.33 | $105.23 | $30.81 | 34,665 |
2017-08-21 | $103.30 | $103.76 | $102.87 | $103.61 | $30.34 | 62,700 |
2017-08-18 | $103.32 | $104.63 | $102.80 | $103.54 | $30.32 | 75,522 |
2017-08-17 | $106.57 | $106.92 | $103.86 | $103.94 | $30.44 | 98,040 |
2017-08-16 | $108.15 | $108.25 | $107.00 | $107.12 | $31.37 | 42,285 |
2017-08-15 | $108.29 | $108.29 | $107.02 | $107.31 | $31.42 | 42,873 |
2017-08-14 | $105.20 | $107.42 | $105.20 | $106.90 | $31.30 | 96,663 |
2017-08-11 | $105.04 | $105.38 | $103.56 | $103.98 | $30.45 | 209,343 |
2017-08-10 | $107.24 | $107.27 | $104.85 | $104.85 | $30.70 | 202,104 |
2017-08-09 | $107.77 | $108.33 | $107.12 | $108.33 | $31.72 | 93,249 |
2017-08-08 | $109.10 | $110.44 | $108.31 | $108.53 | $31.78 | 88,683 |
2017-08-07 | $109.34 | $109.34 | $108.86 | $109.06 | $31.94 | 73,275 |
2017-08-04 | $109.02 | $110.00 | $109.02 | $109.34 | $32.02 | 76,752 |
2017-08-03 | $108.59 | $108.65 | $107.80 | $108.16 | $31.67 | 31,329 |
2017-08-02 | $109.13 | $109.20 | $108.12 | $109.01 | $31.92 | 135,405 |
2017-08-01 | $108.58 | $109.19 | $108.09 | $109.18 | $31.97 | 178,500 |
2017-07-31 | $107.01 | $108.03 | $106.52 | $107.65 | $31.52 | 60,330 |
2017-07-28 | $106.48 | $106.80 | $105.81 | $106.53 | $31.19 | 53,619 |
2017-07-27 | $107.51 | $107.60 | $105.86 | $106.64 | $31.23 | 108,957 |
2017-07-26 | $108.65 | $109.08 | $107.38 | $107.64 | $31.52 | 49,071 |
2017-07-25 | $107.69 | $108.99 | $107.69 | $108.50 | $31.77 | 258,114 |
2017-07-24 | $105.39 | $106.69 | $105.15 | $106.49 | $31.18 | 92,223 |
2017-07-21 | $105.45 | $106.41 | $105.44 | $105.90 | $31.01 | 78,837 |
2017-07-20 | $105.97 | $106.51 | $105.62 | $105.88 | $31.00 | 108,159 |
2017-07-19 | $105.36 | $106.03 | $105.23 | $105.90 | $31.01 | 117,369 |
2017-07-18 | $104.64 | $105.39 | $104.45 | $105.30 | $30.83 | 128,643 |
2017-07-17 | $105.25 | $105.95 | $104.84 | $105.64 | $30.93 | 46,224 |
2017-07-14 | $104.41 | $106.22 | $103.76 | $105.68 | $30.95 | 178,830 |
2017-07-13 | $105.31 | $105.94 | $105.09 | $105.94 | $31.02 | 117,570 |
2017-07-12 | $104.31 | $105.26 | $104.31 | $104.96 | $30.73 | 155,994 |
2017-07-11 | $105.25 | $105.25 | $103.38 | $104.18 | $30.51 | 95,514 |
2017-07-10 | $105.63 | $105.63 | $104.95 | $105.09 | $30.77 | 111,609 |
2017-07-07 | $105.16 | $105.84 | $104.46 | $105.55 | $30.91 | 136,890 |
2017-07-06 | $106.25 | $106.25 | $104.21 | $104.40 | $30.57 | 107,106 |
2017-07-05 | $106.61 | $106.78 | $105.73 | $106.37 | $31.15 | 186,846 |
2017-07-03 | $105.14 | $107.42 | $105.14 | $106.49 | $31.18 | 231,711 |
2017-06-30 | $105.66 | $105.66 | $103.74 | $103.94 | $30.44 | 66,066 |
2017-06-29 | $106.39 | $107.00 | $103.26 | $104.26 | $30.53 | 144,681 |
2017-06-28 | $102.68 | $104.15 | $102.55 | $103.84 | $30.41 | 213,357 |
2017-06-27 | $101.48 | $102.83 | $101.41 | $101.51 | $29.72 | 64,386 |
2017-06-26 | $100.17 | $101.67 | $100.17 | $101.01 | $29.58 | 50,757 |
2017-06-23 | $101.08 | $101.08 | $99.67 | $99.94 | $29.26 | 47,085 |
2017-06-22 | $100.51 | $100.92 | $99.92 | $100.29 | $29.37 | 69,801 |
2017-06-21 | $102.77 | $102.77 | $101.03 | $101.14 | $29.62 | 112,749 |
2017-06-20 | $103.75 | $103.75 | $102.56 | $102.63 | $30.03 | 39,753 |
2017-06-19 | $103.54 | $104.27 | $103.40 | $103.96 | $30.42 | 194,325 |
2017-06-16 | $102.96 | $102.96 | $102.18 | $102.61 | $30.02 | 52,587 |
2017-06-15 | $102.10 | $103.41 | $101.68 | $102.85 | $30.09 | 68,784 |
2017-06-14 | $102.28 | $103.35 | $101.17 | $103.34 | $30.24 | 152,625 |
2017-06-13 | $102.70 | $103.12 | $102.20 | $102.93 | $30.12 | 117,264 |
2017-06-12 | $102.27 | $102.52 | $101.04 | $101.97 | $29.84 | 105,975 |
2017-06-09 | $99.73 | $101.71 | $99.72 | $101.65 | $29.74 | 358,689 |
2017-06-08 | $97.09 | $99.60 | $97.09 | $98.79 | $28.91 | 233,001 |
2017-06-07 | $96.28 | $97.45 | $96.28 | $97.23 | $28.45 | 164,553 |
2017-06-06 | $95.71 | $96.51 | $95.38 | $95.88 | $28.06 | 137,391 |
2017-06-05 | $96.94 | $97.72 | $96.75 | $96.88 | $28.35 | 46,248 |
2017-06-02 | $96.09 | $97.46 | $96.00 | $96.75 | $28.31 | 169,743 |
2017-06-01 | $95.74 | $97.00 | $94.95 | $97.00 | $28.38 | 94,752 |
2017-05-31 | $95.86 | $95.86 | $93.80 | $94.94 | $27.78 | 133,890 |
2017-05-30 | $96.57 | $96.59 | $95.70 | $95.86 | $28.05 | 36,876 |
2017-05-26 | $97.16 | $97.33 | $96.97 | $97.04 | $28.39 | 40,371 |
2017-05-25 | $97.28 | $98.01 | $97.15 | $97.45 | $28.51 | 85,770 |
2017-05-24 | $96.75 | $97.10 | $96.40 | $96.97 | $28.37 | 104,133 |
2017-05-23 | $95.71 | $97.00 | $95.08 | $96.60 | $28.27 | 84,156 |
2017-05-22 | $95.18 | $95.65 | $94.62 | $95.42 | $27.92 | 69,111 |
2017-05-19 | $93.52 | $95.59 | $93.52 | $94.64 | $27.69 | 125,832 |
2017-05-18 | $92.51 | $94.10 | $92.48 | $93.26 | $27.29 | 236,085 |
2017-05-17 | $95.02 | $96.29 | $92.46 | $92.88 | $27.18 | 513,366 |
2017-05-16 | $97.34 | $97.34 | $96.29 | $96.94 | $28.37 | 81,513 |
2017-05-15 | $95.84 | $97.22 | $95.84 | $96.95 | $28.37 | 162,297 |
2017-05-12 | $95.66 | $95.76 | $94.90 | $95.57 | $27.96 | 221,958 |
2017-05-11 | $96.75 | $96.75 | $95.06 | $96.31 | $28.18 | 163,410 |
2017-05-10 | $96.42 | $97.52 | $96.42 | $97.42 | $28.51 | 77,301 |
2017-05-09 | $97.73 | $98.19 | $96.25 | $96.70 | $28.30 | 40,017 |
2017-05-08 | $98.00 | $98.08 | $97.25 | $97.55 | $28.54 | 75,642 |
2017-05-05 | $98.47 | $98.53 | $97.39 | $98.07 | $28.70 | 59,349 |
2017-05-04 | $98.46 | $98.89 | $97.07 | $97.94 | $28.66 | 73,371 |
2017-05-03 | $97.23 | $97.85 | $97.10 | $97.79 | $28.61 | 78,708 |
2017-05-02 | $97.59 | $97.98 | $96.88 | $97.42 | $28.51 | 90,582 |
2017-05-01 | $97.37 | $98.10 | $96.67 | $97.59 | $28.56 | 185,532 |
2017-04-28 | $98.27 | $98.27 | $96.47 | $96.47 | $28.23 | 80,139 |
2017-04-27 | $99.27 | $99.27 | $97.60 | $98.36 | $28.78 | 94,566 |
2017-04-26 | $99.05 | $100.45 | $98.93 | $99.05 | $28.98 | 177,555 |
2017-04-25 | $99.24 | $99.83 | $98.90 | $99.20 | $29.03 | 184,233 |
2017-04-24 | $98.36 | $98.50 | $97.36 | $97.81 | $28.62 | 211,383 |
2017-04-21 | $96.27 | $96.67 | $95.17 | $95.24 | $27.87 | 162,219 |
2017-04-20 | $95.40 | $96.79 | $94.67 | $96.56 | $28.25 | 236,337 |
2017-04-19 | $95.62 | $96.00 | $94.02 | $94.32 | $27.60 | 123,336 |
2017-04-18 | $94.54 | $95.29 | $93.65 | $94.61 | $27.68 | 176,538 |
2017-04-17 | $93.19 | $95.65 | $92.93 | $95.51 | $27.95 | 181,080 |
2017-04-13 | $94.08 | $95.38 | $92.85 | $92.85 | $27.17 | 362,277 |
2017-04-12 | $95.83 | $96.16 | $94.47 | $94.67 | $27.70 | 206,166 |
2017-04-11 | $95.54 | $96.01 | $94.30 | $96.00 | $28.09 | 233,907 |
2017-04-10 | $96.11 | $96.90 | $95.37 | $96.06 | $28.11 | 81,231 |
2017-04-07 | $95.35 | $97.08 | $95.32 | $96.08 | $28.11 | 139,383 |
2017-04-06 | $95.50 | $97.06 | $94.57 | $96.53 | $28.25 | 110,220 |
2017-04-05 | $97.73 | $98.83 | $95.40 | $95.50 | $27.94 | 324,303 |
2017-04-04 | $96.18 | $96.99 | $96.02 | $96.55 | $28.25 | 133,980 |
2017-04-03 | $97.30 | $97.72 | $95.06 | $96.79 | $28.32 | 205,395 |
2017-03-31 | $97.69 | $98.22 | $97.19 | $97.19 | $28.44 | 138,471 |
2017-03-30 | $96.47 | $98.32 | $96.03 | $98.09 | $28.70 | 200,595 |
2017-03-29 | $96.40 | $96.61 | $95.56 | $96.04 | $28.10 | 274,851 |
2017-03-28 | $94.09 | $97.09 | $94.00 | $96.59 | $28.26 | 249,078 |
2017-03-27 | $93.36 | $94.66 | $92.02 | $94.49 | $27.65 | 271,785 |
2017-03-24 | $96.07 | $96.62 | $94.50 | $95.54 | $27.96 | 302,349 |
2017-03-23 | $94.77 | $97.38 | $94.57 | $95.67 | $27.99 | 323,370 |
2017-03-22 | $94.30 | $95.44 | $93.32 | $94.99 | $27.79 | 428,784 |
2017-03-21 | $100.60 | $100.60 | $94.95 | $95.24 | $27.85 | 762,801 |
2017-03-20 | $100.71 | $101.15 | $99.79 | $99.88 | $29.20 | 218,976 |
2017-03-17 | $103.09 | $103.09 | $101.08 | $101.18 | $29.58 | 150,177 |
2017-03-16 | $102.54 | $103.49 | $102.25 | $102.62 | $30.00 | 353,544 |
2017-03-15 | $101.79 | $102.56 | $101.65 | $102.00 | $29.82 | 348,237 |
2017-03-14 | $101.04 | $101.47 | $100.32 | $101.41 | $29.65 | 242,178 |
2017-03-13 | $101.85 | $102.02 | $101.15 | $101.75 | $29.75 | 133,719 |
2017-03-10 | $102.58 | $102.58 | $100.41 | $101.44 | $29.66 | 185,448 |
2017-03-09 | $102.16 | $103.00 | $100.86 | $101.52 | $29.68 | 164,139 |
2017-03-08 | $103.77 | $104.09 | $101.54 | $101.57 | $29.70 | 282,552 |
2017-03-07 | $103.06 | $103.07 | $102.09 | $102.32 | $29.92 | 149,529 |
2017-03-06 | $103.48 | $103.48 | $102.28 | $103.05 | $30.13 | 288,369 |
2017-03-03 | $103.91 | $104.51 | $103.40 | $104.28 | $30.49 | 206,388 |
2017-03-02 | $107.00 | $107.59 | $103.70 | $103.72 | $30.33 | 361,044 |
2017-03-01 | $105.06 | $106.92 | $104.37 | $106.32 | $31.09 | 546,318 |
2017-02-28 | $102.19 | $102.59 | $101.50 | $102.23 | $29.89 | 286,035 |
2017-02-27 | $101.85 | $103.00 | $101.85 | $102.77 | $30.05 | 158,202 |
2017-02-24 | $101.80 | $101.94 | $101.07 | $101.88 | $29.79 | 209,130 |
2017-02-23 | $102.62 | $102.86 | $101.57 | $102.86 | $30.07 | 138,480 |
2017-02-22 | $101.04 | $102.61 | $101.04 | $102.33 | $29.92 | 143,364 |
2017-02-21 | $101.63 | $102.55 | $101.44 | $102.36 | $29.93 | 194,580 |
2017-02-17 | $100.15 | $101.09 | $99.85 | $101.09 | $29.56 | 434,970 |
2017-02-16 | $101.10 | $101.40 | $100.12 | $101.19 | $29.59 | 202,446 |
2017-02-15 | $101.10 | $101.41 | $99.52 | $101.19 | $29.59 | 417,933 |
2017-02-14 | $98.41 | $100.25 | $98.11 | $100.14 | $29.28 | 254,760 |
2017-02-13 | $97.53 | $99.27 | $97.53 | $98.61 | $28.83 | 316,020 |
2017-02-10 | $96.94 | $97.21 | $96.16 | $96.79 | $28.30 | 350,958 |
2017-02-09 | $94.59 | $96.22 | $94.45 | $96.05 | $28.08 | 168,702 |
2017-02-08 | $94.19 | $94.45 | $93.45 | $94.06 | $27.50 | 130,638 |
2017-02-07 | $96.07 | $96.07 | $94.67 | $94.79 | $27.72 | 124,179 |
2017-02-06 | $95.05 | $96.21 | $95.05 | $95.27 | $27.86 | 300,045 |
2017-02-03 | $94.98 | $96.05 | $94.12 | $95.84 | $28.02 | 323,955 |
2017-02-02 | $92.40 | $93.18 | $91.58 | $92.62 | $27.08 | 190,698 |
2017-02-01 | $94.83 | $94.93 | $92.50 | $92.73 | $27.11 | 248,343 |
2017-01-31 | $92.92 | $94.05 | $92.48 | $93.13 | $27.23 | 116,985 |
2017-01-30 | $93.90 | $94.34 | $92.47 | $93.79 | $27.42 | 201,381 |
2017-01-27 | $96.13 | $96.13 | $94.85 | $95.02 | $27.78 | 96,099 |
2017-01-26 | $96.17 | $96.50 | $95.56 | $96.05 | $28.08 | 327,543 |
2017-01-25 | $95.00 | $95.87 | $94.53 | $95.73 | $27.99 | 436,065 |
2017-01-24 | $92.69 | $94.18 | $92.18 | $93.71 | $27.40 | 275,313 |
2017-01-23 | $91.82 | $92.67 | $91.37 | $92.07 | $26.92 | 182,223 |
2017-01-20 | $91.97 | $92.75 | $91.88 | $92.33 | $27.00 | 93,150 |
2017-01-19 | $92.78 | $92.85 | $90.98 | $91.45 | $26.74 | 146,940 |
2017-01-18 | $92.48 | $92.67 | $90.87 | $92.66 | $27.09 | 102,579 |
2017-01-17 | $92.94 | $93.44 | $91.24 | $91.57 | $26.77 | 306,069 |
2017-01-13 | $94.52 | $95.89 | $93.77 | $94.35 | $27.59 | 501,969 |
2017-01-12 | $93.69 | $93.95 | $92.04 | $93.65 | $27.38 | 209,610 |
2017-01-11 | $93.94 | $94.56 | $93.23 | $94.56 | $27.65 | 167,574 |
2017-01-10 | $94.01 | $95.00 | $93.40 | $94.00 | $27.48 | 134,769 |
2017-01-09 | $94.50 | $94.83 | $93.79 | $93.81 | $27.43 | 139,503 |
2017-01-06 | $95.39 | $95.89 | $94.55 | $95.35 | $27.88 | 151,413 |
2017-01-05 | $95.47 | $95.52 | $93.27 | $94.73 | $27.70 | 196,503 |
2017-01-04 | $94.31 | $96.03 | $94.00 | $95.90 | $28.04 | 403,674 |
2017-01-03 | $94.25 | $94.74 | $92.48 | $93.83 | $27.43 | 599,805 |
2016-12-30 | $92.19 | $92.71 | $91.64 | $92.42 | $27.02 | 148,059 |
2016-12-29 | $92.32 | $92.66 | $91.12 | $91.70 | $26.81 | 183,045 |
2016-12-28 | $94.24 | $94.24 | $92.04 | $92.26 | $26.98 | 86,880 |
2016-12-27 | $94.77 | $94.77 | $93.72 | $93.90 | $27.45 | 108,447 |
2016-12-23 | $93.21 | $93.57 | $93.05 | $93.57 | $27.36 | 51,843 |
2016-12-22 | $93.86 | $93.86 | $92.55 | $93.29 | $27.28 | 204,765 |
2016-12-21 | $94.29 | $94.30 | $93.77 | $93.78 | $27.42 | 80,532 |
2016-12-20 | $94.20 | $94.88 | $93.89 | $94.80 | $27.63 | 169,392 |
2016-12-19 | $92.86 | $93.26 | $91.99 | $93.22 | $27.17 | 192,348 |
2016-12-16 | $94.08 | $94.08 | $92.42 | $92.58 | $26.98 | 202,893 |
2016-12-15 | $93.37 | $94.77 | $92.50 | $93.37 | $27.21 | 298,083 |
2016-12-14 | $92.67 | $94.75 | $91.75 | $92.28 | $26.89 | 293,427 |
2016-12-13 | $93.70 | $94.62 | $92.65 | $93.83 | $27.35 | 553,476 |
2016-12-12 | $94.08 | $94.89 | $92.94 | $93.47 | $27.24 | 329,904 |
2016-12-09 | $94.56 | $94.73 | $93.71 | $94.65 | $27.58 | 278,421 |
2016-12-08 | $93.66 | $95.35 | $92.89 | $94.56 | $27.56 | 300,288 |
2016-12-07 | $90.00 | $93.02 | $89.97 | $92.86 | $27.06 | 357,036 |
2016-12-06 | $89.27 | $90.00 | $88.41 | $89.90 | $26.20 | 159,324 |
2016-12-05 | $87.92 | $88.68 | $87.18 | $88.58 | $25.82 | 151,977 |
2016-12-02 | $86.64 | $87.23 | $86.14 | $86.54 | $25.22 | 182,229 |
2016-12-01 | $87.00 | $87.97 | $86.22 | $87.29 | $25.44 | 159,852 |
2016-11-30 | $86.66 | $86.76 | $85.75 | $86.06 | $25.08 | 284,913 |
2016-11-29 | $85.00 | $85.76 | $84.77 | $85.26 | $24.85 | 262,122 |
2016-11-28 | $85.01 | $86.08 | $84.44 | $84.62 | $24.66 | 189,171 |
2016-11-25 | $86.00 | $86.30 | $85.89 | $86.30 | $25.15 | 86,520 |
2016-11-23 | $85.70 | $85.88 | $84.55 | $85.76 | $24.99 | 306,687 |
2016-11-22 | $85.30 | $85.46 | $84.38 | $85.37 | $24.88 | 180,978 |
2016-11-21 | $84.71 | $85.14 | $84.14 | $84.71 | $24.69 | 148,419 |
2016-11-18 | $84.52 | $84.79 | $83.69 | $84.26 | $24.56 | 233,127 |
2016-11-17 | $83.00 | $84.38 | $82.73 | $83.95 | $24.47 | 161,448 |
2016-11-16 | $82.52 | $83.03 | $82.25 | $82.67 | $24.09 | 264,168 |
2016-11-15 | $83.50 | $84.16 | $82.37 | $84.12 | $24.52 | 270,873 |
2016-11-14 | $82.00 | $84.50 | $81.80 | $84.15 | $24.52 | 435,357 |
2016-11-11 | $79.50 | $81.45 | $79.50 | $81.20 | $23.66 | 516,939 |
2016-11-10 | $78.66 | $81.20 | $78.39 | $80.47 | $23.45 | 743,067 |
2016-11-09 | $74.90 | $77.93 | $73.76 | $77.22 | $22.50 | 631,008 |
2016-11-08 | $72.75 | $74.10 | $72.51 | $73.62 | $21.46 | 164,733 |
2016-11-07 | $72.13 | $73.36 | $72.13 | $73.30 | $21.36 | 374,313 |
2016-11-04 | $70.00 | $70.99 | $69.66 | $70.05 | $20.42 | 87,378 |
2016-11-03 | $70.62 | $71.34 | $70.10 | $70.31 | $20.49 | 153,810 |
2016-11-02 | $71.25 | $71.31 | $70.12 | $70.35 | $20.50 | 135,522 |
2016-11-01 | $73.26 | $73.26 | $70.88 | $71.70 | $20.90 | 224,874 |
2016-10-31 | $73.19 | $73.26 | $72.77 | $72.91 | $21.25 | 63,162 |
2016-10-28 | $72.80 | $73.44 | $71.85 | $72.55 | $21.14 | 126,942 |
2016-10-27 | $73.92 | $73.92 | $72.68 | $72.75 | $21.20 | 56,097 |
2016-10-26 | $72.59 | $73.49 | $72.53 | $73.30 | $21.36 | 63,048 |
2016-10-25 | $73.49 | $73.55 | $72.95 | $73.23 | $21.34 | 52,764 |
2016-10-24 | $73.50 | $74.30 | $73.50 | $73.64 | $21.46 | 60,324 |
2016-10-21 | $72.01 | $73.15 | $72.01 | $73.07 | $21.30 | 32,985 |
2016-10-20 | $73.30 | $74.00 | $72.70 | $73.23 | $21.34 | 164,361 |
2016-10-19 | $72.57 | $73.56 | $72.51 | $73.39 | $21.39 | 102,378 |
2016-10-18 | $72.74 | $72.74 | $72.13 | $72.27 | $21.06 | 166,581 |
2016-10-17 | $71.93 | $72.13 | $71.19 | $71.36 | $20.80 | 56,205 |
2016-10-14 | $72.92 | $72.96 | $71.60 | $71.77 | $20.92 | 95,103 |
2016-10-13 | $71.03 | $71.53 | $70.13 | $71.38 | $20.80 | 140,850 |
2016-10-12 | $71.63 | $72.64 | $71.63 | $72.35 | $21.09 | 33,825 |
2016-10-11 | $72.77 | $73.00 | $71.16 | $71.77 | $20.92 | 103,926 |
2016-10-10 | $73.42 | $73.61 | $73.11 | $73.24 | $21.34 | 35,748 |
2016-10-07 | $72.32 | $73.00 | $72.00 | $72.51 | $21.13 | 39,453 |
2016-10-06 | $72.00 | $72.57 | $71.71 | $72.55 | $21.14 | 46,440 |
2016-10-05 | $71.81 | $72.68 | $71.81 | $72.45 | $21.11 | 42,579 |
2016-10-04 | $71.85 | $72.22 | $71.22 | $71.55 | $20.85 | 50,628 |
2016-10-03 | $72.34 | $72.34 | $71.37 | $71.60 | $20.87 | 88,971 |
2016-09-30 | $72.14 | $73.25 | $71.72 | $72.67 | $21.18 | 226,761 |
2016-09-29 | $72.82 | $73.58 | $70.89 | $71.49 | $20.83 | 110,490 |
2016-09-28 | $72.96 | $73.27 | $72.12 | $73.27 | $21.35 | 87,510 |
2016-09-27 | $71.48 | $72.70 | $71.35 | $72.51 | $21.13 | 32,160 |
2016-09-26 | $72.70 | $72.98 | $71.83 | $72.00 | $20.98 | 120,954 |
2016-09-23 | $73.91 | $74.12 | $73.55 | $73.62 | $21.46 | 57,918 |
2016-09-22 | $73.71 | $74.57 | $73.71 | $74.28 | $21.65 | 80,337 |
2016-09-21 | $72.61 | $73.37 | $71.84 | $73.25 | $21.35 | 61,821 |
2016-09-20 | $72.88 | $73.25 | $72.17 | $72.17 | $20.99 | 69,288 |
2016-09-19 | $72.29 | $72.80 | $71.69 | $72.18 | $21.00 | 74,400 |
2016-09-16 | $72.01 | $72.01 | $70.82 | $71.30 | $20.74 | 66,825 |
2016-09-15 | $71.01 | $72.71 | $70.45 | $72.39 | $21.06 | 113,964 |
2016-09-14 | $71.90 | $72.73 | $71.21 | $71.41 | $20.77 | 132,951 |
2016-09-13 | $73.28 | $73.28 | $71.49 | $71.89 | $20.91 | 144,075 |
2016-09-12 | $72.12 | $74.88 | $71.60 | $74.58 | $21.69 | 217,089 |
2016-09-09 | $75.03 | $75.23 | $72.91 | $72.91 | $21.21 | 243,372 |
2016-09-08 | $75.93 | $76.37 | $75.72 | $75.99 | $22.10 | 80,559 |
2016-09-07 | $75.47 | $76.24 | $75.39 | $76.18 | $22.16 | 82,527 |
2016-09-06 | $76.34 | $76.34 | $75.01 | $75.91 | $22.08 | 85,902 |
2016-09-02 | $75.43 | $76.56 | $75.43 | $76.18 | $22.16 | 133,596 |
2016-09-01 | $75.97 | $76.08 | $74.31 | $75.29 | $21.90 | 135,957 |
2016-08-31 | $75.69 | $75.87 | $74.76 | $75.84 | $22.06 | 94,029 |
2016-08-30 | $74.82 | $75.70 | $74.71 | $75.68 | $22.01 | 119,094 |
2016-08-29 | $73.71 | $75.04 | $73.71 | $74.60 | $21.70 | 176,223 |
2016-08-26 | $73.54 | $74.25 | $72.55 | $73.34 | $21.33 | 122,862 |
2016-08-25 | $72.54 | $73.49 | $72.54 | $73.26 | $21.31 | 43,122 |
2016-08-24 | $73.11 | $73.29 | $72.75 | $72.86 | $21.19 | 36,444 |
2016-08-23 | $73.29 | $73.78 | $73.10 | $73.10 | $21.26 | 78,957 |
2016-08-22 | $72.44 | $72.97 | $72.31 | $72.89 | $21.20 | 43,107 |
2016-08-19 | $72.30 | $72.82 | $72.01 | $72.70 | $21.15 | 79,071 |
2016-08-18 | $73.03 | $73.10 | $72.55 | $72.87 | $21.20 | 48,315 |
2016-08-17 | $72.43 | $73.05 | $72.21 | $72.99 | $21.23 | 139,542 |
2016-08-16 | $72.80 | $72.84 | $72.36 | $72.51 | $21.09 | 64,203 |
2016-08-15 | $72.52 | $73.22 | $72.52 | $73.09 | $21.26 | 79,566 |
2016-08-12 | $71.68 | $72.35 | $71.68 | $72.23 | $21.01 | 61,461 |
2016-08-11 | $72.64 | $72.73 | $72.02 | $72.44 | $21.07 | 78,396 |
2016-08-10 | $73.44 | $73.44 | $72.19 | $72.35 | $21.05 | 42,594 |
2016-08-09 | $73.26 | $73.50 | $73.06 | $73.32 | $21.33 | 62,679 |
2016-08-08 | $73.27 | $73.54 | $72.96 | $73.12 | $21.27 | 178,875 |
2016-08-05 | $71.55 | $73.02 | $71.55 | $73.01 | $21.24 | 197,595 |
2016-08-04 | $70.96 | $71.00 | $70.35 | $70.61 | $20.54 | 37,707 |
2016-08-03 | $69.44 | $70.89 | $69.44 | $70.86 | $20.61 | 156,372 |
2016-08-02 | $70.54 | $70.88 | $69.36 | $69.69 | $20.27 | 202,254 |
2016-08-01 | $71.38 | $71.82 | $70.67 | $70.87 | $20.61 | 146,652 |
2016-07-29 | $71.04 | $71.77 | $71.02 | $71.18 | $20.70 | 69,891 |
2016-07-28 | $70.22 | $71.61 | $70.22 | $71.37 | $20.76 | 443,832 |
2016-07-27 | $70.90 | $71.21 | $70.48 | $70.84 | $20.61 | 130,044 |
2016-07-26 | $70.75 | $71.19 | $70.50 | $70.98 | $20.65 | 96,396 |
2016-07-25 | $71.05 | $71.27 | $70.56 | $70.82 | $20.60 | 68,208 |
2016-07-22 | $70.44 | $71.36 | $70.38 | $71.22 | $20.72 | 206,493 |
2016-07-21 | $70.61 | $70.88 | $70.10 | $70.24 | $20.43 | 74,961 |
2016-07-20 | $70.92 | $70.96 | $70.26 | $70.83 | $20.60 | 245,172 |
2016-07-19 | $69.88 | $70.59 | $69.70 | $70.59 | $20.53 | 199,164 |
2016-07-18 | $69.84 | $70.55 | $69.84 | $70.37 | $20.47 | 221,568 |
2016-07-15 | $70.55 | $71.13 | $69.29 | $69.99 | $20.36 | 246,228 |
2016-07-14 | $70.98 | $71.00 | $69.98 | $70.11 | $20.39 | 216,633 |
2016-07-13 | $69.02 | $69.47 | $68.51 | $69.07 | $20.09 | 169,812 |
2016-07-12 | $67.97 | $69.15 | $67.97 | $69.02 | $20.08 | 209,445 |
2016-07-11 | $67.02 | $67.83 | $67.02 | $67.46 | $19.62 | 166,935 |
2016-07-08 | $65.99 | $66.83 | $65.93 | $66.67 | $19.39 | 374,115 |
2016-07-07 | $64.42 | $65.24 | $63.80 | $64.38 | $18.73 | 140,244 |
2016-07-06 | $63.10 | $64.33 | $62.71 | $64.28 | $18.70 | 170,058 |
2016-07-05 | $65.48 | $65.48 | $63.41 | $63.91 | $18.59 | 183,345 |
2016-07-01 | $65.72 | $66.48 | $65.48 | $65.65 | $19.10 | 169,047 |
2016-06-30 | $64.95 | $66.22 | $64.32 | $66.22 | $19.26 | 323,106 |
2016-06-29 | $62.86 | $64.56 | $62.86 | $64.52 | $18.77 | 249,975 |
2016-06-28 | $61.19 | $61.83 | $60.19 | $61.83 | $17.99 | 598,272 |
2016-06-27 | $60.52 | $61.07 | $58.35 | $58.99 | $17.16 | 546,174 |
2016-06-24 | $62.30 | $65.06 | $62.19 | $62.34 | $18.13 | 760,755 |
2016-06-23 | $67.71 | $69.11 | $67.71 | $69.09 | $20.10 | 192,780 |
2016-06-22 | $66.60 | $67.48 | $66.42 | $66.44 | $19.33 | 89,859 |
2016-06-21 | $66.32 | $67.02 | $66.23 | $66.74 | $19.39 | 57,744 |
2016-06-20 | $67.35 | $67.94 | $66.14 | $66.20 | $19.23 | 139,368 |
2016-06-17 | $65.68 | $65.81 | $64.86 | $65.38 | $18.99 | 55,014 |
2016-06-16 | $64.28 | $65.60 | $63.59 | $65.59 | $19.05 | 114,576 |
2016-06-15 | $65.44 | $66.54 | $65.20 | $65.20 | $18.94 | 124,449 |
2016-06-14 | $66.63 | $66.88 | $64.50 | $65.18 | $18.93 | 187,065 |
2016-06-13 | $67.24 | $68.40 | $66.83 | $66.84 | $19.42 | 82,035 |
2016-06-10 | $68.50 | $68.55 | $67.58 | $67.98 | $19.75 | 229,551 |
2016-06-09 | $69.89 | $69.93 | $69.09 | $69.74 | $20.26 | 119,955 |
2016-06-08 | $70.00 | $70.68 | $70.00 | $70.62 | $20.51 | 120,237 |
2016-06-07 | $70.59 | $70.92 | $70.16 | $70.18 | $20.39 | 97,440 |
2016-06-06 | $69.71 | $70.98 | $69.71 | $70.58 | $20.50 | 205,935 |
2016-06-03 | $69.55 | $70.03 | $68.44 | $69.75 | $20.26 | 385,791 |
2016-06-02 | $71.08 | $71.44 | $70.43 | $71.44 | $20.75 | 67,440 |
2016-06-01 | $69.56 | $71.13 | $69.45 | $71.10 | $20.65 | 110,874 |
2016-05-31 | $71.51 | $71.74 | $70.31 | $70.72 | $20.54 | 106,905 |
2016-05-27 | $70.60 | $71.09 | $70.40 | $71.09 | $20.65 | 63,993 |
2016-05-26 | $70.88 | $70.88 | $70.00 | $70.05 | $20.35 | 51,828 |
2016-05-25 | $70.20 | $71.29 | $70.09 | $70.70 | $20.54 | 147,246 |
2016-05-24 | $67.95 | $69.79 | $67.95 | $69.58 | $20.21 | 271,296 |
2016-05-23 | $67.51 | $67.90 | $67.14 | $67.43 | $19.59 | 103,143 |
2016-05-20 | $67.11 | $68.18 | $67.11 | $67.62 | $19.64 | 71,037 |
2016-05-19 | $67.02 | $67.58 | $65.85 | $66.65 | $19.36 | 152,535 |
2016-05-18 | $65.56 | $68.05 | $65.56 | $67.89 | $19.72 | 190,947 |
2016-05-17 | $66.68 | $66.78 | $65.52 | $65.80 | $19.11 | 108,486 |
2016-05-16 | $66.19 | $67.46 | $66.17 | $66.97 | $19.45 | 85,743 |
2016-05-13 | $67.27 | $67.86 | $65.92 | $66.10 | $19.20 | 102,912 |
2016-05-12 | $67.87 | $68.32 | $66.80 | $67.67 | $19.66 | 90,258 |
2016-05-11 | $68.46 | $68.87 | $67.42 | $67.42 | $19.58 | 116,445 |
2016-05-10 | $67.84 | $69.03 | $67.84 | $68.94 | $20.03 | 117,003 |
2016-05-09 | $67.37 | $67.67 | $66.76 | $67.31 | $19.55 | 52,284 |
2016-05-06 | $65.90 | $67.34 | $65.89 | $67.34 | $19.56 | 84,252 |
2016-05-05 | $67.16 | $67.39 | $66.50 | $66.70 | $19.37 | 124,329 |
2016-05-04 | $66.40 | $67.22 | $66.22 | $66.78 | $19.40 | 90,408 |
2016-05-03 | $67.87 | $67.87 | $66.55 | $67.52 | $19.61 | 172,851 |
2016-05-02 | $68.20 | $69.46 | $68.06 | $69.27 | $20.12 | 106,563 |
2016-04-29 | $68.07 | $68.47 | $66.94 | $67.85 | $19.71 | 200,316 |
2016-04-28 | $69.14 | $70.15 | $68.43 | $68.72 | $19.96 | 169,017 |
2016-04-27 | $69.95 | $70.45 | $69.40 | $70.15 | $20.38 | 117,306 |
2016-04-26 | $69.36 | $70.06 | $69.33 | $69.99 | $20.33 | 93,645 |
2016-04-25 | $68.86 | $69.06 | $68.24 | $69.04 | $20.05 | 176,427 |
2016-04-22 | $68.24 | $69.59 | $68.24 | $69.41 | $20.16 | 86,943 |
2016-04-21 | $69.97 | $70.05 | $68.14 | $68.28 | $19.83 | 111,525 |
2016-04-20 | $68.90 | $69.91 | $68.84 | $69.66 | $20.23 | 156,324 |
2016-04-19 | $67.94 | $68.80 | $67.90 | $68.67 | $19.95 | 145,176 |
2016-04-18 | $66.21 | $67.54 | $66.05 | $67.49 | $19.60 | 107,133 |
2016-04-15 | $66.89 | $67.06 | $66.38 | $66.59 | $19.34 | 104,481 |
2016-04-14 | $66.24 | $67.43 | $66.14 | $66.82 | $19.41 | 150,549 |
2016-04-13 | $65.11 | $66.57 | $65.07 | $66.55 | $19.33 | 329,637 |
2016-04-12 | $62.52 | $64.08 | $62.44 | $63.88 | $18.56 | 123,027 |
2016-04-11 | $62.55 | $63.44 | $62.36 | $62.36 | $18.11 | 121,080 |
2016-04-08 | $62.27 | $63.07 | $61.83 | $62.00 | $18.01 | 175,419 |
2016-04-07 | $62.81 | $62.89 | $60.91 | $61.50 | $17.86 | 145,407 |
2016-04-06 | $62.92 | $63.79 | $62.55 | $63.75 | $18.52 | 161,334 |
2016-04-05 | $63.50 | $63.70 | $62.90 | $63.00 | $18.30 | 121,734 |
2016-04-04 | $65.32 | $65.46 | $64.51 | $64.76 | $18.81 | 89,688 |
2016-04-01 | $63.82 | $65.53 | $63.29 | $65.40 | $19.00 | 113,736 |
2016-03-31 | $64.50 | $64.91 | $64.15 | $64.37 | $18.70 | 90,294 |
2016-03-30 | $64.59 | $65.35 | $64.45 | $64.55 | $18.75 | 198,057 |
2016-03-29 | $62.68 | $63.76 | $62.28 | $63.76 | $18.52 | 185,997 |
2016-03-28 | $63.11 | $63.41 | $62.57 | $63.16 | $18.35 | 78,252 |
2016-03-24 | $62.42 | $62.75 | $61.26 | $62.75 | $18.23 | 139,281 |
2016-03-23 | $64.24 | $64.24 | $63.40 | $63.41 | $18.42 | 113,247 |
2016-03-22 | $64.14 | $64.93 | $63.80 | $64.49 | $18.69 | 96,924 |
2016-03-21 | $64.82 | $65.61 | $64.42 | $64.82 | $18.78 | 239,571 |
2016-03-18 | $64.72 | $65.61 | $64.51 | $65.04 | $18.84 | 246,048 |
2016-03-17 | $62.22 | $64.31 | $61.80 | $63.96 | $18.53 | 160,572 |
2016-03-16 | $61.85 | $62.97 | $61.72 | $62.53 | $18.12 | 177,519 |
2016-03-15 | $61.77 | $62.42 | $61.46 | $62.42 | $18.09 | 101,838 |
2016-03-14 | $62.57 | $62.91 | $62.17 | $62.63 | $18.15 | 104,502 |
2016-03-11 | $61.47 | $63.17 | $61.21 | $63.13 | $18.29 | 174,564 |
2016-03-10 | $60.87 | $61.38 | $58.72 | $59.98 | $17.38 | 153,690 |
2016-03-09 | $60.81 | $60.81 | $59.84 | $60.17 | $17.43 | 72,783 |
2016-03-08 | $61.17 | $61.17 | $59.91 | $60.02 | $17.39 | 113,037 |
2016-03-07 | $61.61 | $62.22 | $61.22 | $62.02 | $17.97 | 122,895 |
2016-03-04 | $62.35 | $62.75 | $61.48 | $62.18 | $18.02 | 147,741 |
2016-03-03 | $60.87 | $61.76 | $60.48 | $61.72 | $17.88 | 117,771 |
2016-03-02 | $59.86 | $60.93 | $59.50 | $60.87 | $17.64 | 172,335 |
2016-03-01 | $57.19 | $59.88 | $57.02 | $59.86 | $17.34 | 343,071 |
2016-02-29 | $57.08 | $57.79 | $56.24 | $56.27 | $16.30 | 72,051 |
2016-02-26 | $57.59 | $58.15 | $56.89 | $57.26 | $16.59 | 219,687 |
2016-02-25 | $57.64 | $57.64 | $54.48 | $56.66 | $16.42 | 191,784 |
2016-02-24 | $53.83 | $55.32 | $52.92 | $55.06 | $15.95 | 189,048 |
2016-02-23 | $56.47 | $56.58 | $55.15 | $55.25 | $16.01 | 259,740 |
2016-02-22 | $56.81 | $57.47 | $56.72 | $57.10 | $16.54 | 235,008 |
2016-02-19 | $54.65 | $55.71 | $54.52 | $55.49 | $16.08 | 130,524 |
2016-02-18 | $56.06 | $56.06 | $55.00 | $55.37 | $16.04 | 286,908 |
2016-02-17 | $55.55 | $56.34 | $55.44 | $55.88 | $16.19 | 316,305 |
2016-02-16 | $54.64 | $54.82 | $53.50 | $54.63 | $15.83 | 252,084 |
2016-02-12 | $51.38 | $52.74 | $50.74 | $52.66 | $15.26 | 394,311 |
2016-02-11 | $49.19 | $50.00 | $48.39 | $49.21 | $14.26 | 700,530 |
2016-02-10 | $53.04 | $54.25 | $51.96 | $51.99 | $15.06 | 260,106 |
2016-02-09 | $50.35 | $52.95 | $50.35 | $52.13 | $15.10 | 854,295 |
2016-02-08 | $53.71 | $53.71 | $51.15 | $52.37 | $15.17 | 502,035 |
2016-02-05 | $56.84 | $57.24 | $55.00 | $55.31 | $16.03 | 253,581 |
2016-02-04 | $55.72 | $57.68 | $55.25 | $56.95 | $16.50 | 228,066 |
2016-02-03 | $56.57 | $56.88 | $53.38 | $56.23 | $16.29 | 626,799 |
2016-02-02 | $57.04 | $57.04 | $55.76 | $56.07 | $16.25 | 176,733 |
2016-02-01 | $58.68 | $59.53 | $58.10 | $58.96 | $17.08 | 162,411 |
2016-01-29 | $56.66 | $59.34 | $56.56 | $59.23 | $17.16 | 234,360 |
2016-01-28 | $57.03 | $57.03 | $55.71 | $55.97 | $16.22 | 163,491 |
2016-01-27 | $56.13 | $58.00 | $55.39 | $56.08 | $16.25 | 163,365 |
2016-01-26 | $55.17 | $56.81 | $55.17 | $56.66 | $16.42 | 151,458 |
2016-01-25 | $56.70 | $56.82 | $54.62 | $54.68 | $15.84 | 178,875 |
2016-01-22 | $56.42 | $57.50 | $56.42 | $57.10 | $16.54 | 189,363 |
2016-01-21 | $55.29 | $56.85 | $54.87 | $54.95 | $15.92 | 257,847 |
2016-01-20 | $55.94 | $56.36 | $52.80 | $55.18 | $15.99 | 419,469 |
2016-01-19 | $58.88 | $59.12 | $56.72 | $57.55 | $16.67 | 260,259 |
2016-01-15 | $57.20 | $58.04 | $56.13 | $57.68 | $16.71 | 441,624 |
2016-01-14 | $59.49 | $61.04 | $58.40 | $60.21 | $17.45 | 327,864 |
2016-01-13 | $63.05 | $63.31 | $58.75 | $59.14 | $17.14 | 293,517 |
2016-01-12 | $63.29 | $63.29 | $60.89 | $62.35 | $18.07 | 240,162 |
2016-01-11 | $62.13 | $62.29 | $60.60 | $61.78 | $17.90 | 322,749 |
2016-01-08 | $65.09 | $65.09 | $61.22 | $61.41 | $17.79 | 381,408 |
2016-01-07 | $64.95 | $65.45 | $63.06 | $63.35 | $18.35 | 397,995 |
2016-01-06 | $67.12 | $67.73 | $66.48 | $66.95 | $19.40 | 172,455 |
2016-01-05 | $68.70 | $69.05 | $67.82 | $68.85 | $19.95 | 255,261 |
2016-01-04 | $67.81 | $68.37 | $66.85 | $68.32 | $19.79 | 472,080 |
2015-12-31 | $71.50 | $72.51 | $71.00 | $71.00 | $20.57 | 126,159 |
2015-12-30 | $72.99 | $73.26 | $72.29 | $72.29 | $20.95 | 115,452 |
2015-12-29 | $72.80 | $73.58 | $72.78 | $73.40 | $21.27 | 226,590 |
2015-12-28 | $71.68 | $72.01 | $70.85 | $71.98 | $20.86 | 118,470 |
2015-12-24 | $71.92 | $72.73 | $71.85 | $72.42 | $20.98 | 44,961 |
2015-12-23 | $71.12 | $72.27 | $71.03 | $72.18 | $20.91 | 211,893 |
2015-12-22 | $70.07 | $70.81 | $69.04 | $70.50 | $20.43 | 109,227 |
2015-12-21 | $69.29 | $70.03 | $68.56 | $69.66 | $20.11 | 269,181 |
2015-12-18 | $70.86 | $70.86 | $68.34 | $68.34 | $19.73 | 278,025 |
2015-12-17 | $74.32 | $74.32 | $71.82 | $71.83 | $20.74 | 158,748 |
2015-12-16 | $72.69 | $74.20 | $71.63 | $73.85 | $21.32 | 316,611 |
2015-12-15 | $69.81 | $72.13 | $69.81 | $71.55 | $20.66 | 179,892 |
2015-12-14 | $68.72 | $69.53 | $67.26 | $68.70 | $19.84 | 452,898 |
2015-12-11 | $69.98 | $70.18 | $67.96 | $68.59 | $19.81 | 382,644 |
2015-12-10 | $71.45 | $72.64 | $71.19 | $71.48 | $20.64 | 270,630 |
2015-12-09 | $72.52 | $73.91 | $70.79 | $71.34 | $20.60 | 253,863 |
2015-12-08 | $73.28 | $74.11 | $72.74 | $73.04 | $21.09 | 179,742 |
2015-12-07 | $75.58 | $75.73 | $74.01 | $74.68 | $21.56 | 90,033 |
2015-12-04 | $72.96 | $76.15 | $72.71 | $75.95 | $21.93 | 278,328 |
2015-12-03 | $75.41 | $75.41 | $72.29 | $72.53 | $20.94 | 218,781 |
2015-12-02 | $76.94 | $76.94 | $74.61 | $74.77 | $21.59 | 97,386 |
2015-12-01 | $75.40 | $76.71 | $75.40 | $76.60 | $22.12 | 221,523 |
2015-11-30 | $75.50 | $75.84 | $75.00 | $75.04 | $21.67 | 399,078 |
2015-11-27 | $74.96 | $75.53 | $74.68 | $75.50 | $21.80 | 10,233 |
2015-11-25 | $75.47 | $75.49 | $74.73 | $74.94 | $21.64 | 43,194 |
2015-11-24 | $74.27 | $75.28 | $73.60 | $74.89 | $21.62 | 165,960 |
2015-11-23 | $75.73 | $76.00 | $75.13 | $75.19 | $21.71 | 60,312 |
2015-11-20 | $75.76 | $76.07 | $75.28 | $75.55 | $21.82 | 96,366 |
2015-11-19 | $75.03 | $75.46 | $74.88 | $75.25 | $21.73 | 83,139 |
2015-11-18 | $72.75 | $75.22 | $72.75 | $75.14 | $21.70 | 294,405 |
2015-11-17 | $73.27 | $73.76 | $72.44 | $72.62 | $20.97 | 126,558 |
2015-11-16 | $70.77 | $72.88 | $70.69 | $72.86 | $21.04 | 112,095 |
2015-11-13 | $71.91 | $72.59 | $70.97 | $71.16 | $20.55 | 170,775 |
2015-11-12 | $74.10 | $74.12 | $72.37 | $72.37 | $20.90 | 239,976 |
2015-11-11 | $75.41 | $76.06 | $74.75 | $74.79 | $21.60 | 124,920 |
2015-11-10 | $73.92 | $75.05 | $73.92 | $75.04 | $21.67 | 86,010 |
2015-11-09 | $76.48 | $76.48 | $73.67 | $74.38 | $21.48 | 360,033 |
2015-11-06 | $76.96 | $77.03 | $75.50 | $75.99 | $21.94 | 228,795 |
2015-11-05 | $74.20 | $75.10 | $74.13 | $74.91 | $21.63 | 115,212 |
2015-11-04 | $74.78 | $74.99 | $73.92 | $74.19 | $21.42 | 141,690 |
2015-11-03 | $74.02 | $75.00 | $73.69 | $74.57 | $21.53 | 127,056 |
2015-11-02 | $72.88 | $74.75 | $72.88 | $74.45 | $21.50 | 232,176 |
2015-10-30 | $74.36 | $74.36 | $72.40 | $72.51 | $20.94 | 433,401 |
2015-10-29 | $74.61 | $75.09 | $73.89 | $74.37 | $21.47 | 105,354 |
2015-10-28 | $71.76 | $74.92 | $71.76 | $74.88 | $21.62 | 286,521 |
2015-10-27 | $71.81 | $72.07 | $71.32 | $71.73 | $20.71 | 67,110 |
2015-10-26 | $73.19 | $73.19 | $72.15 | $72.63 | $20.97 | 77,793 |
2015-10-23 | $72.56 | $73.08 | $72.06 | $72.98 | $21.07 | 169,881 |
2015-10-22 | $70.19 | $72.16 | $70.17 | $71.64 | $20.69 | 144,264 |
2015-10-21 | $71.00 | $71.26 | $69.40 | $69.40 | $20.04 | 68,751 |
2015-10-20 | $69.80 | $70.81 | $69.80 | $70.63 | $20.39 | 63,303 |
2015-10-19 | $69.05 | $70.18 | $69.05 | $70.00 | $20.21 | 78,585 |
2015-10-16 | $69.27 | $70.07 | $69.23 | $69.79 | $20.15 | 97,779 |
2015-10-15 | $67.30 | $69.25 | $67.30 | $69.25 | $20.00 | 115,521 |
2015-10-14 | $67.70 | $67.77 | $66.27 | $66.45 | $19.19 | 124,146 |
2015-10-13 | $68.03 | $68.85 | $67.76 | $67.80 | $19.58 | 93,276 |
2015-10-12 | $68.41 | $68.80 | $68.25 | $68.69 | $19.83 | 123,594 |
2015-10-09 | $68.99 | $69.34 | $67.79 | $68.33 | $19.73 | 206,979 |
2015-10-08 | $67.85 | $69.15 | $67.68 | $68.99 | $19.92 | 222,714 |
2015-10-07 | $67.70 | $68.64 | $67.24 | $68.22 | $19.70 | 248,625 |
2015-10-06 | $67.43 | $67.75 | $66.85 | $67.00 | $19.35 | 150,036 |
2015-10-05 | $65.58 | $67.70 | $65.58 | $67.57 | $19.51 | 269,124 |
2015-10-02 | $62.73 | $64.81 | $61.08 | $64.79 | $18.71 | 217,110 |
2015-10-01 | $64.59 | $64.98 | $63.28 | $64.67 | $18.67 | 168,021 |
2015-09-30 | $64.35 | $64.47 | $63.10 | $64.37 | $18.59 | 148,917 |
2015-09-29 | $62.69 | $63.00 | $61.82 | $62.84 | $18.15 | 252,036 |
2015-09-28 | $64.61 | $64.80 | $62.19 | $62.38 | $18.01 | 396,501 |
2015-09-25 | $65.56 | $66.42 | $65.00 | $65.45 | $18.90 | 263,019 |
2015-09-24 | $63.70 | $64.22 | $62.98 | $64.03 | $18.49 | 313,143 |
2015-09-23 | $64.85 | $65.25 | $64.22 | $64.88 | $18.73 | 85,584 |
2015-09-22 | $64.65 | $65.12 | $63.94 | $64.81 | $18.68 | 283,113 |
2015-09-21 | $65.63 | $66.98 | $65.63 | $66.43 | $19.15 | 290,721 |
2015-09-18 | $65.21 | $66.27 | $64.74 | $65.04 | $18.75 | 814,956 |
2015-09-17 | $68.69 | $69.74 | $67.17 | $67.48 | $19.45 | 308,769 |
2015-09-16 | $67.90 | $69.00 | $67.39 | $68.75 | $19.82 | 191,841 |
2015-09-15 | $66.23 | $68.21 | $66.22 | $67.85 | $19.56 | 96,891 |
2015-09-14 | $66.02 | $66.55 | $65.79 | $66.07 | $19.05 | 119,058 |
2015-09-11 | $65.20 | $66.45 | $65.03 | $66.45 | $19.16 | 62,928 |
2015-09-10 | $65.14 | $66.72 | $65.11 | $65.79 | $18.97 | 97,422 |
2015-09-09 | $68.00 | $68.49 | $65.01 | $65.23 | $18.81 | 323,100 |
2015-09-08 | $65.79 | $67.03 | $65.46 | $66.95 | $19.30 | 212,046 |
ProShares Ultra Financials (UYG) News Headlines
Recent ProShares Ultra Financials (UYG) News
Similar Companies to ProShares Ultra Financials (UYG) 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 | -- | -- | -- |