ProShares Ultra Basic Materials (UYM) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.66 ($0.08) 0.37%
ProShares Ultra Basic Materials - Daily Information
Click for more stock information on ProShares Ultra Basic Materials.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $21.05 |
Previous Close | $20.66 |
High | $21.15 |
Low | $20.66 |
Adjusted Open | $21.05 |
Previous Adjusted Close | $20.66 |
Adjusted High | $21.15 |
Adjusted Low | $20.66 |
About ProShares Ultra Basic Materials (UYM)
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 basic materials sector of the U.S. equity market. Component companies are involved in the production of aluminum, steel, non-ferrous metals, commodity chemicals, specialty chemicals, forest products, paper products, as well as the mining of precious metals and coal. The Index is published under the Bloomberg ticker symbol “DJUSBM.” 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 materials industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Basic Materials (UYM)
Historical Stock Data for ProShares Ultra Basic Materials (UYM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $21.05 | $21.15 | $20.66 | $20.66 | $20.66 | 11,548 |
2025-04-22 | $20.25 | $20.60 | $20.20 | $20.58 | $20.58 | 1,525 |
2025-04-21 | $20.16 | $20.16 | $19.50 | $19.68 | $19.68 | 3,727 |
2025-04-17 | $20.35 | $20.46 | $20.30 | $20.30 | $20.30 | 1,029 |
2025-04-16 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 893 |
2025-04-15 | $20.55 | $20.77 | $20.35 | $20.38 | $20.38 | 10,623 |
2025-04-14 | $20.79 | $20.91 | $20.28 | $20.67 | $20.67 | 23,467 |
2025-04-11 | $18.96 | $20.24 | $18.96 | $20.24 | $20.24 | 1,339 |
2025-04-10 | $19.50 | $19.50 | $18.15 | $19.08 | $19.08 | 1,802 |
2025-04-09 | $17.63 | $20.92 | $17.33 | $20.38 | $20.38 | 7,933 |
2025-04-08 | $19.09 | $19.09 | $17.03 | $17.28 | $17.28 | 16,760 |
2025-04-07 | $18.08 | $20.02 | $17.75 | $18.49 | $18.49 | 16,834 |
2025-04-04 | $20.86 | $20.86 | $19.08 | $19.08 | $19.08 | 23,228 |
2025-04-03 | $22.61 | $22.65 | $21.76 | $21.88 | $21.88 | 15,530 |
2025-04-02 | $23.15 | $24.04 | $23.15 | $24.04 | $24.04 | 1,607 |
2025-04-01 | $23.39 | $23.61 | $23.18 | $23.61 | $23.61 | 4,736 |
2025-03-31 | $22.77 | $23.60 | $22.55 | $23.40 | $23.40 | 14,252 |
2025-03-28 | $23.89 | $23.89 | $23.04 | $23.04 | $23.04 | 388 |
2025-03-27 | $23.77 | $23.96 | $23.69 | $23.96 | $23.96 | 3,184 |
2025-03-26 | $23.99 | $24.11 | $23.78 | $23.94 | $23.94 | 1,306 |
2025-03-25 | $24.08 | $24.08 | $22.24 | $23.91 | $23.91 | 6,072 |
2025-03-24 | $23.55 | $23.94 | $23.51 | $23.94 | $23.94 | 15,123 |
2025-03-21 | $22.95 | $23.29 | $22.77 | $23.29 | $23.29 | 7,623 |
2025-03-20 | $24.02 | $24.18 | $23.75 | $23.87 | $23.87 | 15,950 |
2025-03-19 | $24.00 | $24.19 | $23.83 | $24.09 | $24.09 | 5,550 |
2025-03-18 | $24.17 | $24.22 | $23.74 | $23.92 | $23.92 | 23,062 |
2025-03-17 | $23.69 | $24.09 | $23.62 | $23.98 | $23.98 | 12,774 |
2025-03-14 | $23.09 | $23.43 | $23.09 | $23.43 | $23.43 | 3,271 |
2025-03-13 | $22.78 | $23.24 | $22.53 | $22.81 | $22.81 | 4,154 |
2025-03-12 | $23.04 | $23.06 | $22.88 | $22.88 | $22.88 | 943 |
2025-03-11 | $23.41 | $23.45 | $22.81 | $23.08 | $23.08 | 22,024 |
2025-03-10 | $23.84 | $23.84 | $23.35 | $23.44 | $23.44 | 2,564 |
2025-03-07 | $24.28 | $24.55 | $23.94 | $24.49 | $24.49 | 4,388 |
2025-03-06 | $24.45 | $24.77 | $24.24 | $24.42 | $24.42 | 17,595 |
2025-03-05 | $23.68 | $24.70 | $23.68 | $24.61 | $24.61 | 5,113 |
2025-03-04 | $23.77 | $24.05 | $23.35 | $23.38 | $23.38 | 2,710 |
2025-03-03 | $25.40 | $25.40 | $23.93 | $23.95 | $23.95 | 4,363 |
2025-02-28 | $24.72 | $25.03 | $24.50 | $25.03 | $25.03 | 39,407 |
2025-02-27 | $25.12 | $25.30 | $24.64 | $24.64 | $24.64 | 8,304 |
2025-02-26 | $25.38 | $25.38 | $24.95 | $24.96 | $24.96 | 4,569 |
2025-02-25 | $24.88 | $24.98 | $24.68 | $24.98 | $24.98 | 3,950 |
2025-02-24 | $24.69 | $24.86 | $24.57 | $24.58 | $24.58 | 7,199 |
2025-02-21 | $25.67 | $25.67 | $24.64 | $24.66 | $24.66 | 28,862 |
2025-02-20 | $25.56 | $25.64 | $25.32 | $25.64 | $25.64 | 8,315 |
2025-02-19 | $25.79 | $25.83 | $25.61 | $25.77 | $25.77 | 5,457 |
2025-02-18 | $25.77 | $26.34 | $25.62 | $26.34 | $26.34 | 8,843 |
2025-02-14 | $26.08 | $26.36 | $25.83 | $25.83 | $25.83 | 13,371 |
2025-02-13 | $25.37 | $25.96 | $25.34 | $25.96 | $25.96 | 5,908 |
2025-02-12 | $24.70 | $25.14 | $24.70 | $25.11 | $25.11 | 5,466 |
2025-02-11 | $25.40 | $25.74 | $25.40 | $25.41 | $25.41 | 14,368 |
2025-02-10 | $25.07 | $25.19 | $24.98 | $25.12 | $25.12 | 8,030 |
2025-02-07 | $25.15 | $25.41 | $24.86 | $24.88 | $24.88 | 3,989 |
2025-02-06 | $25.47 | $25.66 | $25.17 | $25.50 | $25.50 | 15,010 |
2025-02-05 | $25.20 | $25.55 | $25.00 | $25.34 | $25.34 | 11,123 |
2025-02-04 | $25.29 | $25.58 | $25.29 | $25.40 | $25.40 | 2,377 |
2025-02-03 | $24.71 | $25.37 | $24.17 | $25.30 | $25.30 | 16,823 |
2025-01-31 | $25.50 | $25.65 | $25.08 | $25.18 | $25.18 | 4,209 |
2025-01-30 | $25.16 | $25.60 | $25.07 | $25.56 | $25.56 | 8,089 |
2025-01-29 | $25.00 | $25.32 | $25.00 | $25.14 | $25.14 | 17,635 |
2025-01-28 | $25.51 | $25.51 | $25.10 | $25.27 | $25.27 | 7,581 |
2025-01-27 | $25.21 | $25.37 | $24.97 | $25.37 | $25.37 | 19,064 |
2025-01-24 | $25.46 | $25.46 | $25.31 | $25.38 | $25.38 | 4,027 |
2025-01-23 | $25.35 | $25.54 | $24.98 | $25.54 | $25.54 | 9,286 |
2025-01-22 | $25.78 | $25.78 | $25.27 | $25.27 | $25.27 | 13,040 |
2025-01-21 | $25.27 | $25.80 | $25.27 | $25.70 | $25.70 | 23,097 |
2025-01-17 | $24.97 | $25.29 | $24.92 | $25.09 | $25.09 | 18,349 |
2025-01-16 | $24.35 | $24.70 | $24.23 | $24.69 | $24.69 | 11,887 |
2025-01-15 | $24.48 | $24.66 | $24.00 | $24.34 | $24.34 | 24,948 |
2025-01-14 | $23.66 | $23.92 | $23.48 | $23.90 | $23.90 | 37,367 |
2025-01-13 | $22.15 | $23.27 | $22.15 | $23.26 | $23.26 | 39,251 |
2025-01-10 | $22.57 | $22.57 | $22.21 | $22.29 | $22.29 | 5,594 |
2025-01-08 | $22.28 | $22.78 | $22.28 | $22.75 | $22.75 | 15,325 |
2025-01-07 | $22.93 | $22.95 | $22.35 | $22.60 | $22.60 | 5,907 |
2025-01-06 | $22.53 | $23.00 | $22.48 | $22.55 | $22.55 | 11,369 |
2025-01-03 | $22.48 | $22.49 | $22.22 | $22.29 | $22.29 | 20,299 |
2025-01-02 | $23.14 | $23.15 | $22.20 | $22.20 | $22.20 | 68,247 |
2024-12-31 | $22.70 | $22.97 | $22.59 | $22.75 | $22.75 | 62,930 |
2024-12-30 | $22.66 | $22.80 | $22.42 | $22.68 | $22.68 | 16,305 |
2024-12-27 | $23.51 | $23.51 | $23.27 | $23.27 | $23.27 | 8,035 |
2024-12-26 | $23.47 | $23.72 | $23.47 | $23.58 | $23.58 | 8,261 |
2024-12-24 | $23.22 | $23.61 | $23.21 | $23.57 | $23.57 | 10,463 |
2024-12-23 | $23.39 | $23.39 | $23.00 | $23.32 | $23.32 | 11,049 |
2024-12-20 | $22.99 | $23.72 | $22.79 | $23.28 | $23.20 | 23,244 |
2024-12-19 | $23.69 | $23.73 | $22.90 | $22.90 | $22.82 | 41,254 |
2024-12-18 | $24.85 | $24.97 | $23.46 | $23.46 | $23.38 | 9,727 |
2024-12-17 | $24.95 | $25.05 | $24.85 | $24.85 | $24.76 | 5,323 |
2024-12-16 | $25.62 | $25.62 | $25.12 | $25.12 | $25.03 | 14,972 |
2024-12-13 | $26.01 | $26.01 | $25.40 | $25.60 | $25.50 | 7,573 |
2024-12-12 | $26.23 | $26.27 | $26.00 | $26.00 | $25.91 | 8,650 |
2024-12-11 | $26.78 | $26.78 | $26.44 | $26.50 | $26.40 | 6,246 |
2024-12-10 | $26.65 | $26.85 | $26.29 | $26.66 | $26.56 | 22,487 |
2024-12-09 | $27.65 | $27.75 | $27.10 | $27.13 | $27.03 | 5,015 |
2024-12-06 | $27.44 | $27.55 | $27.11 | $27.16 | $27.06 | 12,378 |
2024-12-05 | $27.90 | $27.90 | $27.13 | $27.32 | $27.22 | 13,545 |
2024-12-04 | $28.67 | $28.67 | $28.06 | $28.10 | $28.00 | 3,464 |
2024-12-03 | $28.98 | $28.98 | $28.66 | $28.74 | $28.64 | 1,155 |
2024-12-02 | $28.74 | $28.87 | $28.52 | $28.87 | $28.77 | 1,425 |
2024-11-29 | $28.76 | $28.94 | $28.56 | $28.94 | $28.94 | 2,044 |
2024-11-27 | $28.78 | $28.78 | $28.63 | $28.66 | $28.66 | 1,738 |
2024-11-26 | $29.07 | $29.07 | $28.54 | $28.72 | $28.72 | 11,595 |
2024-11-25 | $28.59 | $29.26 | $28.59 | $29.17 | $29.17 | 12,073 |
2024-11-22 | $28.29 | $28.57 | $28.29 | $28.57 | $28.57 | 7,939 |
2024-11-21 | $27.74 | $28.21 | $27.45 | $28.21 | $28.21 | 1,480 |
2024-11-20 | $27.07 | $27.60 | $27.02 | $27.55 | $27.55 | 3,008 |
2024-11-19 | $26.94 | $27.21 | $26.72 | $27.10 | $27.10 | 24,096 |
2024-11-18 | $27.14 | $27.26 | $26.92 | $27.26 | $27.26 | 7,758 |
2024-11-15 | $27.00 | $27.04 | $26.87 | $26.92 | $26.92 | 1,999 |
2024-11-14 | $27.36 | $27.44 | $27.28 | $27.29 | $27.29 | 5,749 |
2024-11-13 | $27.53 | $27.80 | $27.50 | $27.74 | $27.74 | 9,971 |
2024-11-12 | $27.92 | $27.92 | $27.61 | $27.62 | $27.62 | 4,361 |
2024-11-11 | $28.70 | $29.01 | $28.55 | $28.56 | $28.56 | 2,313 |
2024-11-08 | $29.25 | $29.25 | $28.80 | $28.82 | $28.82 | 5,799 |
2024-11-07 | $29.50 | $29.65 | $29.29 | $29.49 | $29.49 | 20,286 |
2024-11-06 | $29.31 | $29.40 | $29.00 | $29.33 | $29.33 | 17,688 |
2024-11-05 | $28.50 | $28.50 | $28.37 | $28.40 | $28.40 | 5,444 |
2024-11-04 | $28.60 | $28.60 | $28.13 | $28.33 | $28.33 | 37,920 |
2024-11-01 | $28.27 | $28.41 | $28.12 | $28.13 | $28.13 | 61,157 |
2024-10-31 | $28.72 | $28.80 | $28.31 | $28.31 | $28.31 | 6,629 |
2024-10-30 | $29.00 | $29.38 | $29.00 | $29.04 | $29.04 | 4,865 |
2024-10-29 | $28.77 | $29.09 | $28.68 | $28.75 | $28.75 | 8,566 |
2024-10-28 | $29.07 | $29.17 | $28.98 | $29.08 | $29.08 | 13,900 |
2024-10-25 | $29.02 | $29.16 | $28.61 | $28.61 | $28.61 | 10,922 |
2024-10-24 | $29.49 | $29.49 | $28.89 | $29.05 | $29.05 | 7,576 |
2024-10-23 | $29.64 | $30.04 | $29.48 | $29.68 | $29.68 | 19,360 |
2024-10-22 | $30.26 | $30.56 | $29.65 | $29.94 | $29.94 | 13,241 |
2024-10-21 | $30.80 | $30.81 | $30.31 | $30.44 | $30.44 | 5,159 |
2024-10-18 | $30.75 | $31.08 | $30.70 | $30.98 | $30.98 | 9,103 |
2024-10-17 | $30.69 | $30.81 | $30.59 | $30.75 | $30.75 | 9,637 |
2024-10-16 | $30.34 | $30.74 | $30.34 | $30.67 | $30.67 | 5,569 |
2024-10-15 | $30.25 | $30.56 | $30.13 | $30.17 | $30.17 | 13,471 |
2024-10-14 | $29.76 | $30.26 | $29.72 | $30.26 | $30.26 | 4,976 |
2024-10-11 | $29.93 | $30.24 | $29.86 | $29.94 | $29.94 | 4,488 |
2024-10-10 | $29.40 | $29.63 | $29.30 | $29.58 | $29.58 | 15,298 |
2024-10-09 | $29.05 | $29.44 | $28.95 | $29.41 | $29.41 | 4,681 |
2024-10-08 | $28.75 | $29.11 | $28.67 | $29.01 | $29.01 | 9,005 |
2024-10-07 | $29.36 | $29.46 | $29.02 | $29.31 | $29.31 | 9,773 |
2024-10-04 | $29.48 | $29.51 | $29.24 | $29.47 | $29.47 | 3,489 |
2024-10-03 | $29.25 | $29.41 | $29.08 | $29.18 | $29.18 | 6,268 |
2024-10-02 | $30.09 | $30.25 | $29.82 | $29.82 | $29.82 | 2,474 |
2024-10-01 | $30.35 | $30.35 | $29.97 | $30.10 | $30.10 | 10,397 |
2024-09-30 | $30.60 | $30.60 | $29.87 | $30.28 | $30.28 | 7,392 |
2024-09-27 | $30.82 | $31.15 | $30.51 | $30.68 | $30.68 | 16,308 |
2024-09-26 | $30.20 | $30.87 | $30.20 | $30.68 | $30.68 | 14,602 |
2024-09-25 | $29.89 | $29.89 | $29.44 | $29.52 | $29.52 | 2,691 |
2024-09-24 | $29.90 | $30.01 | $29.89 | $29.96 | $29.91 | 10,567 |
2024-09-23 | $28.89 | $29.22 | $28.89 | $29.22 | $29.17 | 2,366 |
2024-09-20 | $28.75 | $28.75 | $28.60 | $28.72 | $28.72 | 1,145 |
2024-09-19 | $29.05 | $29.30 | $29.05 | $29.12 | $29.12 | 3,807 |
2024-09-18 | $28.44 | $28.85 | $28.27 | $28.27 | $28.27 | 5,562 |
2024-09-17 | $28.37 | $28.85 | $28.37 | $28.51 | $28.51 | 3,357 |
2024-09-16 | $28.09 | $28.45 | $28.03 | $28.44 | $28.44 | 7,154 |
2024-09-13 | $27.66 | $28.21 | $27.66 | $27.83 | $27.83 | 20,523 |
2024-09-12 | $27.15 | $27.41 | $27.14 | $27.41 | $27.41 | 4,765 |
2024-09-11 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 423 |
2024-09-10 | $26.70 | $26.80 | $26.62 | $26.80 | $26.80 | 5,457 |
2024-09-09 | $26.72 | $26.97 | $26.71 | $26.76 | $26.76 | 1,541 |
2024-09-06 | $26.81 | $27.19 | $26.18 | $26.26 | $26.26 | 14,790 |
2024-09-05 | $27.28 | $27.36 | $26.93 | $26.96 | $26.96 | 6,196 |
2024-09-04 | $27.68 | $27.99 | $27.36 | $27.45 | $27.45 | 10,255 |
2024-09-03 | $28.16 | $28.33 | $27.55 | $27.61 | $27.61 | 9,514 |
2024-08-30 | $28.75 | $29.03 | $28.54 | $29.01 | $29.01 | 5,235 |
2024-08-29 | $28.06 | $28.75 | $28.06 | $28.37 | $28.37 | 11,374 |
2024-08-28 | $28.18 | $28.26 | $27.97 | $28.12 | $28.12 | 1,229 |
2024-08-27 | $28.30 | $28.35 | $28.05 | $28.31 | $28.31 | 4,700 |
2024-08-26 | $28.25 | $28.67 | $28.25 | $28.29 | $28.29 | 6,773 |
2024-08-23 | $27.60 | $28.25 | $27.60 | $28.09 | $28.09 | 10,491 |
2024-08-22 | $27.53 | $27.60 | $27.26 | $27.40 | $27.40 | 5,956 |
2024-08-21 | $26.92 | $27.55 | $26.92 | $27.52 | $27.52 | 9,207 |
2024-08-20 | $27.22 | $27.22 | $26.86 | $26.93 | $26.93 | 1,886 |
2024-08-19 | $27.00 | $27.13 | $26.91 | $27.06 | $27.06 | 6,814 |
2024-08-16 | $26.66 | $26.87 | $26.49 | $26.86 | $26.86 | 10,841 |
2024-08-15 | $26.50 | $26.85 | $26.50 | $26.78 | $26.78 | 4,239 |
2024-08-14 | $26.15 | $26.20 | $25.87 | $26.02 | $26.02 | 2,315 |
2024-08-13 | $25.80 | $26.01 | $25.75 | $25.99 | $25.99 | 1,992 |
2024-08-12 | $25.63 | $25.68 | $25.40 | $25.45 | $25.45 | 4,821 |
2024-08-09 | $25.90 | $25.90 | $25.34 | $25.85 | $25.85 | 15,394 |
2024-08-08 | $25.15 | $25.85 | $25.15 | $25.75 | $25.75 | 1,595 |
2024-08-07 | $26.19 | $26.19 | $24.94 | $24.94 | $24.94 | 4,799 |
2024-08-06 | $25.49 | $26.20 | $25.49 | $25.69 | $25.69 | 6,011 |
2024-08-05 | $25.66 | $25.87 | $25.01 | $25.33 | $25.33 | 20,012 |
2024-08-02 | $27.00 | $27.10 | $26.09 | $26.62 | $26.62 | 10,601 |
2024-08-01 | $28.53 | $28.61 | $27.39 | $27.73 | $27.73 | 12,516 |
2024-07-31 | $27.90 | $28.37 | $27.80 | $27.91 | $27.91 | 30,260 |
2024-07-30 | $27.68 | $27.73 | $27.31 | $27.44 | $27.44 | 4,697 |
2024-07-29 | $27.60 | $27.66 | $27.32 | $27.55 | $27.55 | 13,987 |
2024-07-26 | $26.92 | $27.65 | $26.62 | $27.47 | $27.47 | 15,108 |
2024-07-25 | $26.37 | $27.15 | $26.22 | $26.61 | $26.61 | 8,589 |
2024-07-24 | $27.13 | $27.13 | $26.43 | $26.43 | $26.43 | 1,230 |
2024-07-23 | $26.80 | $27.07 | $26.80 | $27.07 | $27.07 | 1,485 |
2024-07-22 | $26.85 | $26.95 | $26.49 | $26.92 | $26.92 | 14,563 |
2024-07-19 | $27.08 | $27.08 | $26.64 | $26.74 | $26.74 | 9,103 |
2024-07-18 | $27.81 | $28.02 | $27.23 | $27.24 | $27.24 | 9,816 |
2024-07-17 | $27.93 | $28.13 | $27.88 | $27.89 | $27.89 | 15,725 |
2024-07-16 | $26.91 | $27.99 | $26.91 | $27.99 | $27.99 | 15,511 |
2024-07-15 | $26.92 | $27.21 | $26.89 | $26.92 | $26.92 | 3,571 |
2024-07-12 | $26.92 | $27.30 | $26.76 | $27.06 | $27.06 | 5,227 |
2024-07-11 | $25.98 | $26.63 | $25.98 | $26.63 | $26.63 | 11,386 |
2024-07-10 | $25.43 | $25.86 | $25.43 | $25.86 | $25.86 | 6,378 |
2024-07-09 | $25.52 | $25.55 | $25.19 | $25.19 | $25.19 | 978 |
2024-07-08 | $25.42 | $25.81 | $25.42 | $25.71 | $25.71 | 6,118 |
2024-07-05 | $25.35 | $25.60 | $25.27 | $25.58 | $25.58 | 5,744 |
2024-07-03 | $25.23 | $25.62 | $25.23 | $25.48 | $25.48 | 14,479 |
2024-07-02 | $24.95 | $25.10 | $24.76 | $25.10 | $25.10 | 1,946 |
2024-07-01 | $25.98 | $26.02 | $24.95 | $25.10 | $25.10 | 5,841 |
2024-06-28 | $26.17 | $26.18 | $25.83 | $25.83 | $25.83 | 2,508 |
2024-06-27 | $25.90 | $25.98 | $25.81 | $25.81 | $25.81 | 7,668 |
2024-06-26 | $25.80 | $26.05 | $25.68 | $26.05 | $26.05 | 1,869 |
2024-06-25 | $26.56 | $26.56 | $26.12 | $26.12 | $26.06 | 1,531 |
2024-06-24 | $26.49 | $27.00 | $26.49 | $26.84 | $26.77 | 2,114 |
2024-06-21 | $26.51 | $26.53 | $26.27 | $26.53 | $26.47 | 4,648 |
2024-06-20 | $26.58 | $26.72 | $26.48 | $26.51 | $26.45 | 4,090 |
2024-06-18 | $26.55 | $26.55 | $26.34 | $26.45 | $26.38 | 2,917 |
2024-06-17 | $26.00 | $26.52 | $25.93 | $26.49 | $26.43 | 4,213 |
2024-06-14 | $25.96 | $26.12 | $25.96 | $26.12 | $26.06 | 4,981 |
2024-06-13 | $26.57 | $26.68 | $26.26 | $26.68 | $26.62 | 2,899 |
2024-06-12 | $27.21 | $27.21 | $26.51 | $26.70 | $26.64 | 18,070 |
2024-06-11 | $26.14 | $26.54 | $26.06 | $26.54 | $26.48 | 1,870 |
2024-06-10 | $26.49 | $26.57 | $26.43 | $26.57 | $26.51 | 3,865 |
2024-06-07 | $26.68 | $26.99 | $26.67 | $26.70 | $26.70 | 6,474 |
2024-06-06 | $27.00 | $27.18 | $27.00 | $27.18 | $27.18 | 2,422 |
2024-06-05 | $26.73 | $27.14 | $26.66 | $27.13 | $27.13 | 4,781 |
2024-06-04 | $26.90 | $26.90 | $26.48 | $26.77 | $26.77 | 8,565 |
2024-06-03 | $27.50 | $27.61 | $26.95 | $27.36 | $27.36 | 27,423 |
2024-05-31 | $27.27 | $27.63 | $27.10 | $27.62 | $27.62 | 6,174 |
2024-05-30 | $26.73 | $27.10 | $26.73 | $27.06 | $27.06 | 1,459 |
2024-05-29 | $27.19 | $27.19 | $26.65 | $26.65 | $26.65 | 10,397 |
2024-05-28 | $27.60 | $27.67 | $27.37 | $27.45 | $27.45 | 2,414 |
2024-05-24 | $27.53 | $27.66 | $27.49 | $27.66 | $27.66 | 1,568 |
2024-05-23 | $27.68 | $27.71 | $27.08 | $27.15 | $27.15 | 32,425 |
2024-05-22 | $27.94 | $27.94 | $27.54 | $27.67 | $27.67 | 10,581 |
2024-05-21 | $28.18 | $28.27 | $28.10 | $28.27 | $28.27 | 2,117 |
2024-05-20 | $28.25 | $28.42 | $28.05 | $28.27 | $28.27 | 15,146 |
2024-05-17 | $28.00 | $28.22 | $28.00 | $28.22 | $28.22 | 6,054 |
2024-05-16 | $27.94 | $28.03 | $27.69 | $27.77 | $27.77 | 6,094 |
2024-05-15 | $28.40 | $28.40 | $28.03 | $28.23 | $28.23 | 10,212 |
2024-05-14 | $28.09 | $28.25 | $27.92 | $28.13 | $28.13 | 6,857 |
2024-05-13 | $28.33 | $28.33 | $28.03 | $28.03 | $28.03 | 8,685 |
2024-05-10 | $28.25 | $28.27 | $28.08 | $28.13 | $28.13 | 10,222 |
2024-05-09 | $27.56 | $28.01 | $27.56 | $28.01 | $28.01 | 4,653 |
2024-05-08 | $27.84 | $27.84 | $27.29 | $27.46 | $27.46 | 13,475 |
2024-05-07 | $27.38 | $27.76 | $27.38 | $27.71 | $27.71 | 6,133 |
2024-05-06 | $27.17 | $27.17 | $26.86 | $27.03 | $27.03 | 3,654 |
2024-05-03 | $26.62 | $26.82 | $26.47 | $26.70 | $26.70 | 4,472 |
2024-05-02 | $26.50 | $26.50 | $25.74 | $26.21 | $26.21 | 29,080 |
2024-05-01 | $26.36 | $27.21 | $26.35 | $26.43 | $26.43 | 17,642 |
2024-04-30 | $26.80 | $26.82 | $26.30 | $26.30 | $26.30 | 13,586 |
2024-04-29 | $27.20 | $27.25 | $26.94 | $27.22 | $27.22 | 20,119 |
2024-04-26 | $26.85 | $26.90 | $26.64 | $26.77 | $26.77 | 9,867 |
2024-04-25 | $25.96 | $26.44 | $25.73 | $26.44 | $26.44 | 10,203 |
2024-04-24 | $25.78 | $26.11 | $25.72 | $26.11 | $26.11 | 3,480 |
2024-04-23 | $26.08 | $26.28 | $26.00 | $26.04 | $26.04 | 3,465 |
2024-04-22 | $26.30 | $26.52 | $26.16 | $26.51 | $26.51 | 12,844 |
2024-04-19 | $26.46 | $26.91 | $26.33 | $26.37 | $26.37 | 5,596 |
2024-04-18 | $26.66 | $26.90 | $26.28 | $26.49 | $26.49 | 5,266 |
2024-04-17 | $26.85 | $26.86 | $26.28 | $26.54 | $26.54 | 11,857 |
2024-04-16 | $26.57 | $26.64 | $26.26 | $26.38 | $26.38 | 13,094 |
2024-04-15 | $27.60 | $27.78 | $26.72 | $26.87 | $26.87 | 16,068 |
2024-04-12 | $27.67 | $27.72 | $26.87 | $27.10 | $27.10 | 13,448 |
2024-04-11 | $28.20 | $28.33 | $27.83 | $28.17 | $28.17 | 5,777 |
2024-04-10 | $28.02 | $28.35 | $27.96 | $28.17 | $28.17 | 14,651 |
2024-04-09 | $29.43 | $29.47 | $28.62 | $29.02 | $29.02 | 7,075 |
2024-04-08 | $28.97 | $29.10 | $28.80 | $28.88 | $28.88 | 25,993 |
2024-04-05 | $28.42 | $29.03 | $28.41 | $28.98 | $28.98 | 14,736 |
2024-04-04 | $29.48 | $29.48 | $28.26 | $28.39 | $28.39 | 35,687 |
2024-04-03 | $29.00 | $29.11 | $28.87 | $29.11 | $29.11 | 10,208 |
2024-04-02 | $28.93 | $28.93 | $28.45 | $28.62 | $28.62 | 10,727 |
2024-04-01 | $29.30 | $29.30 | $28.75 | $28.88 | $28.88 | 31,683 |
2024-03-28 | $28.85 | $29.08 | $28.60 | $29.06 | $29.06 | 13,637 |
2024-03-27 | $28.28 | $28.83 | $28.28 | $28.82 | $28.82 | 8,232 |
2024-03-26 | $28.27 | $28.27 | $28.02 | $28.04 | $28.04 | 8,160 |
2024-03-25 | $27.95 | $28.31 | $27.95 | $28.08 | $28.08 | 5,646 |
2024-03-22 | $28.38 | $28.40 | $28.13 | $28.15 | $28.15 | 11,176 |
2024-03-21 | $28.49 | $28.49 | $28.38 | $28.48 | $28.48 | 1,861 |
2024-03-20 | $27.79 | $28.41 | $27.78 | $28.22 | $28.22 | 4,454 |
2024-03-19 | $27.58 | $27.74 | $27.55 | $27.74 | $27.71 | 5,200 |
2024-03-18 | $27.70 | $28.09 | $27.69 | $27.70 | $27.67 | 20,828 |
2024-03-15 | $27.22 | $27.75 | $27.20 | $27.57 | $27.57 | 8,837 |
2024-03-14 | $27.75 | $27.75 | $27.54 | $27.57 | $27.57 | 2,052 |
2024-03-13 | $27.64 | $28.13 | $27.64 | $27.93 | $27.93 | 8,654 |
2024-03-12 | $27.22 | $27.43 | $27.14 | $27.42 | $27.42 | 5,170 |
2024-03-11 | $26.83 | $27.40 | $26.83 | $27.40 | $27.40 | 6,006 |
2024-03-08 | $27.27 | $27.30 | $26.82 | $26.82 | $26.82 | 3,814 |
2024-03-07 | $27.00 | $27.34 | $27.00 | $27.10 | $27.10 | 9,339 |
2024-03-06 | $26.53 | $26.55 | $26.50 | $26.50 | $26.50 | 2,199 |
2024-03-05 | $26.41 | $26.53 | $25.97 | $26.10 | $26.10 | 3,917 |
2024-03-04 | $25.97 | $26.44 | $25.97 | $26.34 | $26.34 | 8,805 |
2024-03-01 | $25.83 | $26.08 | $25.81 | $26.00 | $26.00 | 9,013 |
2024-02-29 | $25.84 | $25.93 | $25.69 | $25.85 | $25.85 | 4,920 |
2024-02-28 | $25.00 | $25.50 | $25.00 | $25.43 | $25.43 | 7,001 |
2024-02-27 | $25.31 | $25.33 | $25.11 | $25.26 | $25.26 | 4,834 |
2024-02-26 | $25.34 | $25.34 | $25.06 | $25.14 | $25.14 | 9,223 |
2024-02-23 | $25.30 | $25.41 | $25.24 | $25.38 | $25.38 | 3,635 |
2024-02-22 | $24.70 | $25.12 | $24.70 | $25.12 | $25.12 | 3,381 |
2024-02-21 | $24.33 | $24.59 | $24.33 | $24.59 | $24.59 | 2,327 |
2024-02-20 | $24.29 | $24.43 | $24.22 | $24.30 | $24.30 | 26,924 |
2024-02-16 | $24.32 | $24.74 | $24.32 | $24.43 | $24.43 | 9,285 |
2024-02-15 | $23.89 | $24.19 | $23.89 | $24.19 | $24.19 | 6,174 |
2024-02-14 | $23.16 | $23.39 | $23.11 | $23.31 | $23.31 | 7,901 |
2024-02-13 | $23.18 | $23.18 | $22.90 | $23.01 | $23.01 | 3,955 |
2024-02-12 | $23.60 | $23.83 | $23.60 | $23.65 | $23.65 | 11,909 |
2024-02-09 | $23.19 | $23.35 | $23.01 | $23.34 | $23.34 | 8,759 |
2024-02-08 | $22.99 | $23.29 | $22.97 | $23.25 | $23.25 | 4,187 |
2024-02-07 | $23.20 | $23.37 | $23.20 | $23.35 | $23.35 | 3,180 |
2024-02-06 | $22.55 | $23.02 | $22.55 | $22.96 | $22.96 | 17,555 |
2024-02-05 | $22.52 | $22.52 | $22.11 | $22.31 | $22.31 | 6,666 |
2024-02-02 | $23.51 | $23.60 | $23.02 | $23.49 | $23.49 | 14,882 |
2024-02-01 | $23.22 | $23.67 | $23.22 | $23.67 | $23.67 | 3,094 |
2024-01-31 | $23.45 | $23.55 | $22.84 | $22.96 | $22.96 | 2,730 |
2024-01-30 | $23.36 | $23.66 | $23.36 | $23.54 | $23.54 | 4,168 |
2024-01-29 | $22.93 | $23.29 | $22.93 | $23.29 | $23.29 | 2,430 |
2024-01-26 | $23.20 | $23.20 | $23.03 | $23.08 | $23.08 | 1,574 |
2024-01-25 | $22.78 | $23.00 | $22.78 | $23.00 | $23.00 | 657 |
2024-01-24 | $22.99 | $23.07 | $22.63 | $22.63 | $22.63 | 6,927 |
2024-01-23 | $23.39 | $23.42 | $23.08 | $23.24 | $23.24 | 2,688 |
2024-01-22 | $23.01 | $23.14 | $23.01 | $23.14 | $23.14 | 4,553 |
2024-01-19 | $22.70 | $22.97 | $22.68 | $22.97 | $22.97 | 4,063 |
2024-01-18 | $23.00 | $23.00 | $22.59 | $22.96 | $22.96 | 6,536 |
2024-01-17 | $22.67 | $22.87 | $22.65 | $22.86 | $22.86 | 25,466 |
2024-01-16 | $23.32 | $23.41 | $23.10 | $23.37 | $23.37 | 8,038 |
2024-01-12 | $24.00 | $24.00 | $23.52 | $23.90 | $23.90 | 7,148 |
2024-01-11 | $23.51 | $23.67 | $23.51 | $23.67 | $23.67 | 1,261 |
2024-01-10 | $23.73 | $23.78 | $23.59 | $23.76 | $23.76 | 10,376 |
2024-01-09 | $23.98 | $23.98 | $23.79 | $23.89 | $23.89 | 3,806 |
2024-01-08 | $24.10 | $24.44 | $24.07 | $24.44 | $24.44 | 3,572 |
2024-01-05 | $24.14 | $24.24 | $24.08 | $24.21 | $24.21 | 6,229 |
2024-01-04 | $24.07 | $24.43 | $24.07 | $24.12 | $24.12 | 7,267 |
2024-01-03 | $24.41 | $24.51 | $24.21 | $24.30 | $24.30 | 3,774 |
2024-01-02 | $24.75 | $24.94 | $24.67 | $24.84 | $24.84 | 19,170 |
2023-12-29 | $25.09 | $25.13 | $24.87 | $24.94 | $24.94 | 3,969 |
2023-12-28 | $25.32 | $25.33 | $25.16 | $25.21 | $25.21 | 15,186 |
2023-12-27 | $25.22 | $25.37 | $25.22 | $25.36 | $25.36 | 8,156 |
2023-12-26 | $25.28 | $25.36 | $25.10 | $25.27 | $25.27 | 5,743 |
2023-12-22 | $24.75 | $25.15 | $24.75 | $25.09 | $25.09 | 10,642 |
2023-12-21 | $24.75 | $24.75 | $24.53 | $24.69 | $24.69 | 13,656 |
2023-12-20 | $24.84 | $24.99 | $24.29 | $24.29 | $24.29 | 3,187 |
2023-12-19 | $25.13 | $25.17 | $25.05 | $25.08 | $25.01 | 31,568 |
2023-12-18 | $25.00 | $25.00 | $24.59 | $24.64 | $24.57 | 54,425 |
2023-12-15 | $24.71 | $24.85 | $24.48 | $24.55 | $24.48 | 8,277 |
2023-12-14 | $24.15 | $24.90 | $24.15 | $24.71 | $24.64 | 19,059 |
2023-12-13 | $22.98 | $23.99 | $22.69 | $23.96 | $23.89 | 14,394 |
2023-12-12 | $23.41 | $23.41 | $23.25 | $23.37 | $23.30 | 6,751 |
2023-12-11 | $22.64 | $23.09 | $22.59 | $23.09 | $23.03 | 8,186 |
2023-12-08 | $22.84 | $22.98 | $22.67 | $22.79 | $22.72 | 20,006 |
2023-12-07 | $22.36 | $22.60 | $22.36 | $22.57 | $22.51 | 2,823 |
2023-12-06 | $22.68 | $22.71 | $22.32 | $22.32 | $22.25 | 7,861 |
2023-12-05 | $22.75 | $22.76 | $22.32 | $22.41 | $22.35 | 15,673 |
2023-12-04 | $23.54 | $23.54 | $23.07 | $23.12 | $23.05 | 15,329 |
2023-12-01 | $23.19 | $23.73 | $23.13 | $23.62 | $23.56 | 7,493 |
2023-11-30 | $22.87 | $23.11 | $22.87 | $23.10 | $23.03 | 5,931 |
2023-11-29 | $22.76 | $22.85 | $22.56 | $22.73 | $22.66 | 20,544 |
2023-11-28 | $22.33 | $22.59 | $22.33 | $22.44 | $22.37 | 3,702 |
2023-11-27 | $22.30 | $22.35 | $22.30 | $22.35 | $22.28 | 1,065 |
2023-11-24 | $22.19 | $22.50 | $22.19 | $22.41 | $22.41 | 9,394 |
2023-11-22 | $22.08 | $22.24 | $22.08 | $22.24 | $22.24 | 953 |
2023-11-21 | $22.33 | $22.35 | $22.18 | $22.18 | $22.18 | 6,568 |
2023-11-20 | $21.88 | $22.11 | $21.88 | $22.02 | $22.02 | 1,624 |
2023-11-17 | $21.94 | $21.96 | $21.92 | $21.96 | $21.96 | 3,520 |
2023-11-16 | $21.70 | $21.86 | $21.66 | $21.85 | $21.85 | 5,118 |
2023-11-15 | $21.65 | $22.18 | $21.65 | $21.76 | $21.76 | 19,268 |
2023-11-14 | $20.96 | $21.77 | $20.96 | $21.55 | $21.55 | 23,266 |
2023-11-13 | $20.12 | $20.44 | $20.12 | $20.36 | $20.36 | 4,236 |
2023-11-10 | $20.18 | $20.47 | $20.13 | $20.42 | $20.42 | 9,850 |
2023-11-09 | $20.49 | $20.51 | $19.94 | $20.06 | $20.06 | 10,796 |
2023-11-08 | $20.44 | $20.48 | $20.20 | $20.38 | $20.38 | 6,621 |
2023-11-07 | $20.49 | $20.49 | $20.20 | $20.29 | $20.29 | 15,424 |
2023-11-06 | $21.03 | $21.15 | $21.01 | $21.08 | $21.08 | 3,810 |
2023-11-03 | $20.96 | $21.56 | $20.96 | $21.29 | $21.29 | 39,382 |
2023-11-02 | $20.46 | $20.58 | $20.46 | $20.58 | $20.58 | 15,365 |
2023-11-01 | $19.78 | $19.88 | $19.44 | $19.85 | $19.85 | 23,597 |
2023-10-31 | $19.72 | $19.88 | $19.71 | $19.81 | $19.81 | 15,390 |
2023-10-30 | $19.55 | $19.74 | $19.43 | $19.63 | $19.63 | 53,008 |
2023-10-27 | $19.44 | $19.54 | $19.24 | $19.30 | $19.30 | 9,697 |
2023-10-26 | $19.09 | $19.58 | $19.09 | $19.29 | $19.29 | 17,514 |
2023-10-25 | $19.25 | $19.25 | $19.02 | $19.02 | $19.02 | 4,275 |
2023-10-24 | $19.61 | $19.62 | $19.32 | $19.48 | $19.48 | 3,850 |
2023-10-23 | $19.51 | $19.51 | $19.01 | $19.01 | $19.01 | 13,346 |
2023-10-20 | $19.91 | $19.97 | $19.54 | $19.56 | $19.56 | 8,760 |
2023-10-19 | $20.28 | $20.63 | $19.91 | $20.00 | $20.00 | 18,262 |
2023-10-18 | $21.41 | $21.41 | $20.46 | $20.48 | $20.48 | 13,957 |
2023-10-17 | $20.96 | $21.70 | $20.96 | $21.55 | $21.55 | 33,544 |
2023-10-16 | $20.98 | $21.44 | $20.98 | $21.19 | $21.19 | 46,254 |
2023-10-13 | $20.80 | $20.85 | $20.63 | $20.77 | $20.77 | 3,635 |
2023-10-12 | $21.66 | $21.70 | $20.76 | $20.97 | $20.97 | 11,037 |
2023-10-11 | $21.59 | $21.61 | $21.33 | $21.56 | $21.56 | 27,182 |
2023-10-10 | $21.18 | $21.60 | $21.18 | $21.48 | $21.48 | 4,750 |
2023-10-09 | $20.61 | $21.07 | $20.61 | $21.05 | $21.05 | 17,899 |
2023-10-06 | $20.50 | $21.20 | $20.40 | $21.02 | $21.02 | 6,012 |
2023-10-05 | $20.56 | $20.64 | $20.56 | $20.63 | $20.63 | 4,363 |
2023-10-04 | $20.96 | $21.16 | $20.96 | $21.10 | $21.10 | 5,433 |
2023-10-03 | $20.67 | $21.00 | $20.64 | $20.64 | $20.64 | 5,607 |
2023-10-02 | $20.59 | $20.81 | $20.53 | $20.81 | $20.81 | 6,218 |
2023-09-29 | $21.73 | $21.73 | $21.27 | $21.46 | $21.46 | 4,018 |
2023-09-28 | $21.36 | $21.60 | $21.36 | $21.37 | $21.37 | 3,764 |
2023-09-27 | $21.10 | $21.16 | $20.90 | $21.04 | $21.04 | 13,470 |
2023-09-26 | $21.46 | $21.58 | $20.90 | $21.05 | $21.05 | 72,770 |
2023-09-25 | $21.50 | $21.68 | $21.50 | $21.68 | $21.68 | 80,580 |
2023-09-22 | $21.55 | $21.55 | $21.26 | $21.30 | $21.30 | 3,546 |
2023-09-21 | $21.95 | $21.95 | $21.32 | $21.38 | $21.38 | 27,211 |
2023-09-20 | $22.93 | $22.97 | $22.28 | $22.28 | $22.28 | 1,319 |
2023-09-19 | $22.63 | $22.77 | $22.38 | $22.77 | $22.77 | 4,958 |
2023-09-18 | $22.84 | $22.99 | $22.62 | $22.77 | $22.77 | 2,427 |
2023-09-15 | $23.53 | $23.53 | $22.91 | $22.98 | $22.98 | 21,847 |
2023-09-14 | $23.13 | $23.57 | $23.13 | $23.49 | $23.49 | 4,827 |
2023-09-13 | $23.05 | $23.05 | $22.81 | $22.86 | $22.86 | 2,800 |
2023-09-12 | $23.13 | $23.25 | $23.09 | $23.11 | $23.11 | 2,482 |
2023-09-11 | $23.26 | $23.56 | $23.26 | $23.29 | $23.29 | 2,001 |
2023-09-08 | $22.88 | $23.04 | $22.88 | $23.04 | $23.04 | 1,530 |
2023-09-07 | $23.03 | $23.03 | $22.84 | $22.99 | $22.99 | 5,482 |
2023-09-06 | $23.42 | $23.42 | $22.90 | $23.32 | $23.32 | 74,087 |
2023-09-05 | $24.02 | $24.02 | $23.33 | $23.38 | $23.38 | 19,394 |
2023-09-01 | $24.26 | $24.36 | $24.04 | $24.35 | $24.35 | 20,629 |
2023-08-31 | $23.77 | $23.92 | $23.69 | $23.79 | $23.79 | 11,704 |
2023-08-30 | $23.86 | $23.87 | $23.65 | $23.80 | $23.80 | 16,876 |
2023-08-29 | $22.72 | $23.69 | $22.70 | $23.69 | $23.69 | 8,519 |
2023-08-28 | $22.89 | $23.05 | $22.88 | $22.89 | $22.89 | 12,982 |
2023-08-25 | $22.76 | $22.76 | $22.41 | $22.58 | $22.58 | 2,504 |
2023-08-24 | $22.50 | $22.76 | $22.42 | $22.42 | $22.42 | 4,813 |
2023-08-23 | $22.65 | $22.70 | $22.61 | $22.61 | $22.61 | 1,714 |
2023-08-22 | $22.84 | $22.91 | $22.59 | $22.59 | $22.59 | 2,499 |
2023-08-21 | $22.53 | $22.62 | $22.32 | $22.62 | $22.62 | 3,507 |
2023-08-18 | $22.56 | $22.67 | $22.46 | $22.62 | $22.62 | 2,776 |
2023-08-17 | $23.18 | $23.27 | $22.65 | $22.69 | $22.69 | 4,297 |
2023-08-16 | $23.10 | $23.20 | $22.84 | $22.85 | $22.85 | 7,125 |
2023-08-15 | $23.35 | $23.35 | $23.01 | $23.05 | $23.05 | 6,647 |
2023-08-14 | $23.47 | $23.82 | $23.45 | $23.82 | $23.82 | 3,514 |
2023-08-11 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 575 |
2023-08-10 | $24.15 | $24.35 | $23.85 | $23.87 | $23.87 | 4,508 |
2023-08-09 | $24.24 | $24.31 | $23.87 | $23.87 | $23.87 | 1,276 |
2023-08-08 | $23.83 | $24.14 | $23.59 | $24.07 | $24.07 | 5,057 |
2023-08-07 | $24.29 | $24.67 | $24.21 | $24.64 | $24.64 | 17,442 |
2023-08-04 | $24.52 | $24.71 | $24.21 | $24.23 | $24.23 | 4,532 |
2023-08-03 | $24.44 | $24.56 | $24.42 | $24.42 | $24.42 | 817 |
2023-08-02 | $24.81 | $24.99 | $24.73 | $24.74 | $24.74 | 61,270 |
2023-08-01 | $25.20 | $25.48 | $25.20 | $25.33 | $25.33 | 18,614 |
2023-07-31 | $25.32 | $25.56 | $25.32 | $25.54 | $25.54 | 13,754 |
2023-07-28 | $25.47 | $25.47 | $25.17 | $25.35 | $25.35 | 5,832 |
2023-07-27 | $25.37 | $25.55 | $24.99 | $24.99 | $24.99 | 4,430 |
2023-07-26 | $25.37 | $25.48 | $24.85 | $25.22 | $25.22 | 13,518 |
2023-07-25 | $25.00 | $25.68 | $25.00 | $25.55 | $25.55 | 40,671 |
2023-07-24 | $24.41 | $24.68 | $24.41 | $24.59 | $24.59 | 2,445 |
2023-07-21 | $24.26 | $24.51 | $24.26 | $24.51 | $24.51 | 2,711 |
2023-07-20 | $24.43 | $24.54 | $24.24 | $24.47 | $24.47 | 3,815 |
2023-07-19 | $24.54 | $24.54 | $24.26 | $24.41 | $24.41 | 2,668 |
2023-07-18 | $24.12 | $24.72 | $24.12 | $24.67 | $24.67 | 23,831 |
2023-07-17 | $24.13 | $24.40 | $23.99 | $24.28 | $24.28 | 122,122 |
2023-07-14 | $24.25 | $24.27 | $24.05 | $24.23 | $24.23 | 2,085 |
2023-07-13 | $24.20 | $24.58 | $24.20 | $24.49 | $24.49 | 4,836 |
2023-07-12 | $23.84 | $24.24 | $23.79 | $24.08 | $24.08 | 7,829 |
2023-07-11 | $23.03 | $23.53 | $23.03 | $23.53 | $23.53 | 3,496 |
2023-07-10 | $23.00 | $23.22 | $22.84 | $22.95 | $22.95 | 6,250 |
2023-07-07 | $22.85 | $23.47 | $22.76 | $23.08 | $23.08 | 6,291 |
2023-07-06 | $22.90 | $22.90 | $21.99 | $22.67 | $22.67 | 29,403 |
2023-07-05 | $24.00 | $24.00 | $23.00 | $23.10 | $23.10 | 13,076 |
2023-07-03 | $24.05 | $24.43 | $24.05 | $24.28 | $24.28 | 2,580 |
2023-06-30 | $24.00 | $24.19 | $23.77 | $24.12 | $24.12 | 4,998 |
2023-06-29 | $22.97 | $23.67 | $22.97 | $23.66 | $23.66 | 8,300 |
2023-06-28 | $23.07 | $23.07 | $22.87 | $23.04 | $23.04 | 14,018 |
2023-06-27 | $22.85 | $23.46 | $22.85 | $23.38 | $23.38 | 11,130 |
2023-06-26 | $22.19 | $22.83 | $22.19 | $22.75 | $22.75 | 4,064 |
2023-06-23 | $22.28 | $22.34 | $22.20 | $22.34 | $22.34 | 1,938 |
2023-06-22 | $22.47 | $22.69 | $22.29 | $22.69 | $22.69 | 12,204 |
2023-06-21 | $22.88 | $22.99 | $22.80 | $22.85 | $22.85 | 4,475 |
2023-06-20 | $22.83 | $22.84 | $22.37 | $22.69 | $22.69 | 21,963 |
2023-06-16 | $22.99 | $23.28 | $22.96 | $23.28 | $23.28 | 4,653 |
2023-06-15 | $22.64 | $23.26 | $22.64 | $23.23 | $23.23 | 3,023 |
2023-06-14 | $23.20 | $23.51 | $22.61 | $22.85 | $22.85 | 21,773 |
2023-06-13 | $22.40 | $23.03 | $22.39 | $23.03 | $23.03 | 22,916 |
2023-06-12 | $21.79 | $22.03 | $21.79 | $21.98 | $21.98 | 1,374 |
2023-06-09 | $21.94 | $21.94 | $21.74 | $21.82 | $21.82 | 2,954 |
2023-06-08 | $22.24 | $22.44 | $21.90 | $22.15 | $22.15 | 15,555 |
2023-06-07 | $21.90 | $22.41 | $21.90 | $22.39 | $22.39 | 6,092 |
2023-06-06 | $21.84 | $21.92 | $21.67 | $21.88 | $21.88 | 5,178 |
2023-06-05 | $21.75 | $22.07 | $21.51 | $21.59 | $21.59 | 26,258 |
2023-06-02 | $21.00 | $21.72 | $21.00 | $21.65 | $21.65 | 10,525 |
2023-06-01 | $20.08 | $20.24 | $20.04 | $20.23 | $20.23 | 2,564 |
2023-05-31 | $19.85 | $19.91 | $19.75 | $19.78 | $19.78 | 37,059 |
2023-05-30 | $20.22 | $20.22 | $19.86 | $20.14 | $20.14 | 101,258 |
2023-05-26 | $20.53 | $20.53 | $20.23 | $20.39 | $20.39 | 2,041 |
2023-05-25 | $20.24 | $20.30 | $20.13 | $20.20 | $20.20 | 2,575 |
2023-05-24 | $20.75 | $20.75 | $20.29 | $20.36 | $20.36 | 10,173 |
2023-05-23 | $21.00 | $21.05 | $20.75 | $20.82 | $20.82 | 9,676 |
2023-05-22 | $21.96 | $21.96 | $21.51 | $21.51 | $21.51 | 2,024 |
2023-05-19 | $21.81 | $21.81 | $21.65 | $21.77 | $21.77 | 2,012 |
2023-05-18 | $21.03 | $21.66 | $21.02 | $21.66 | $21.66 | 5,706 |
2023-05-17 | $21.22 | $21.53 | $21.19 | $21.33 | $21.33 | 2,159 |
2023-05-16 | $21.21 | $21.31 | $21.11 | $21.12 | $21.12 | 1,985 |
2023-05-15 | $21.56 | $21.85 | $21.50 | $21.82 | $21.82 | 2,497 |
2023-05-12 | $21.63 | $21.63 | $21.13 | $21.51 | $21.51 | 1,672 |
2023-05-11 | $21.39 | $21.44 | $21.28 | $21.35 | $21.35 | 1,918 |
2023-05-10 | $22.06 | $22.35 | $21.47 | $21.87 | $21.87 | 4,471 |
2023-05-09 | $21.97 | $22.04 | $21.75 | $21.75 | $21.75 | 17,793 |
2023-05-08 | $22.50 | $22.55 | $22.25 | $22.25 | $22.25 | 1,414 |
2023-05-05 | $22.23 | $22.50 | $22.10 | $22.38 | $22.38 | 3,632 |
2023-05-04 | $21.80 | $21.82 | $21.58 | $21.67 | $21.67 | 1,708 |
2023-05-03 | $22.58 | $22.58 | $21.98 | $21.98 | $21.98 | 1,044 |
2023-05-02 | $22.19 | $22.43 | $21.88 | $22.43 | $22.43 | 6,272 |
2023-05-01 | $23.05 | $23.22 | $22.82 | $22.84 | $22.84 | 10,004 |
2023-04-28 | $22.53 | $22.92 | $22.46 | $22.92 | $22.92 | 2,952 |
2023-04-27 | $21.96 | $22.39 | $21.85 | $22.39 | $22.39 | 12,667 |
2023-04-26 | $22.14 | $22.33 | $21.63 | $21.78 | $21.78 | 34,477 |
2023-04-25 | $22.71 | $22.77 | $22.35 | $22.36 | $22.36 | 5,073 |
2023-04-24 | $23.18 | $23.41 | $23.15 | $23.41 | $23.41 | 8,767 |
2023-04-21 | $23.07 | $23.29 | $22.84 | $23.29 | $23.29 | 33,812 |
2023-04-20 | $23.35 | $23.47 | $23.29 | $23.47 | $23.47 | 1,533 |
2023-04-19 | $23.52 | $23.55 | $23.47 | $23.47 | $23.47 | 1,153 |
2023-04-18 | $23.68 | $23.68 | $23.56 | $23.68 | $23.68 | 8,009 |
2023-04-17 | $23.33 | $23.44 | $23.33 | $23.44 | $23.44 | 90,841 |
2023-04-14 | $23.55 | $23.91 | $23.12 | $23.32 | $23.32 | 13,194 |
2023-04-13 | $23.15 | $23.61 | $23.15 | $23.61 | $23.61 | 788 |
2023-04-12 | $23.39 | $23.43 | $23.03 | $23.09 | $23.09 | 7,207 |
2023-04-11 | $23.05 | $23.25 | $22.99 | $23.12 | $23.12 | 3,037 |
2023-04-10 | $22.54 | $22.78 | $22.38 | $22.77 | $22.77 | 8,145 |
2023-04-06 | $22.28 | $22.56 | $22.28 | $22.56 | $22.56 | 3,957 |
2023-04-05 | $22.39 | $22.59 | $22.10 | $22.59 | $22.59 | 5,362 |
2023-04-04 | $23.29 | $23.29 | $22.63 | $22.84 | $22.84 | 15,729 |
2023-04-03 | $23.05 | $23.55 | $23.05 | $23.45 | $23.45 | 17,371 |
2023-03-31 | $22.58 | $23.11 | $22.58 | $23.11 | $23.11 | 4,320 |
2023-03-30 | $22.52 | $22.58 | $22.26 | $22.40 | $22.40 | 18,463 |
2023-03-29 | $21.84 | $22.22 | $21.84 | $22.21 | $22.21 | 10,196 |
2023-03-28 | $21.38 | $21.58 | $21.36 | $21.56 | $21.56 | 10,090 |
2023-03-27 | $21.24 | $21.61 | $21.24 | $21.38 | $21.38 | 25,601 |
2023-03-24 | $20.06 | $20.99 | $20.05 | $20.99 | $20.99 | 2,679 |
2023-03-23 | $20.89 | $21.48 | $20.48 | $20.77 | $20.77 | 2,731 |
2023-03-22 | $21.53 | $21.55 | $20.83 | $20.85 | $20.85 | 17,999 |
2023-03-21 | $21.35 | $21.72 | $21.24 | $21.57 | $21.57 | 38,313 |
2023-03-20 | $20.77 | $21.11 | $20.77 | $21.00 | $21.00 | 122,456 |
2023-03-17 | $20.37 | $20.47 | $20.14 | $20.19 | $20.19 | 3,945 |
2023-03-16 | $19.92 | $20.87 | $19.81 | $20.83 | $20.83 | 20,120 |
2023-03-15 | $21.01 | $21.01 | $19.72 | $20.23 | $20.23 | 17,633 |
2023-03-14 | $22.00 | $22.46 | $21.61 | $21.95 | $21.95 | 13,321 |
2023-03-13 | $21.27 | $21.91 | $21.05 | $21.38 | $21.38 | 104,804 |
2023-03-10 | $22.66 | $22.76 | $21.74 | $21.85 | $21.85 | 6,980 |
2023-03-09 | $24.35 | $24.46 | $22.84 | $22.86 | $22.86 | 37,939 |
2023-03-08 | $23.93 | $24.40 | $23.90 | $24.23 | $24.23 | 38,545 |
2023-03-07 | $24.76 | $24.93 | $23.99 | $24.01 | $24.01 | 23,310 |
2023-03-06 | $26.00 | $26.00 | $25.01 | $25.19 | $25.19 | 146,953 |
2023-03-03 | $25.37 | $26.11 | $25.30 | $25.95 | $25.95 | 63,080 |
2023-03-02 | $24.35 | $25.42 | $24.35 | $25.33 | $25.33 | 27,012 |
2023-03-01 | $24.60 | $25.15 | $24.60 | $24.79 | $24.79 | 28,306 |
2023-02-28 | $24.09 | $24.55 | $24.09 | $24.36 | $24.36 | 16,903 |
2023-02-27 | $23.75 | $24.19 | $23.75 | $23.88 | $23.88 | 10,562 |
2023-02-24 | $22.60 | $23.60 | $22.33 | $23.60 | $23.60 | 3,944 |
2023-02-23 | $23.69 | $23.69 | $22.75 | $23.33 | $23.33 | 2,690 |
2023-02-22 | $22.97 | $23.40 | $22.97 | $23.40 | $23.40 | 15,197 |
2023-02-21 | $23.78 | $23.78 | $22.87 | $22.87 | $22.87 | 13,850 |
2023-02-17 | $23.70 | $23.70 | $23.12 | $23.56 | $23.56 | 3,236 |
2023-02-16 | $24.03 | $24.74 | $24.01 | $24.25 | $24.25 | 9,880 |
2023-02-15 | $24.04 | $24.50 | $24.02 | $24.50 | $24.50 | 4,156 |
2023-02-14 | $24.04 | $24.64 | $23.97 | $24.63 | $24.63 | 5,302 |
2023-02-13 | $24.25 | $24.46 | $24.25 | $24.36 | $24.36 | 5,664 |
2023-02-10 | $23.84 | $24.21 | $23.84 | $24.21 | $24.21 | 642 |
2023-02-09 | $24.91 | $25.00 | $23.83 | $23.96 | $23.96 | 4,256 |
2023-02-08 | $25.33 | $25.33 | $24.72 | $24.72 | $24.72 | 4,731 |
2023-02-07 | $24.25 | $25.12 | $24.25 | $25.12 | $25.12 | 6,045 |
2023-02-06 | $24.30 | $24.42 | $24.30 | $24.42 | $24.42 | 4,824 |
2023-02-03 | $25.21 | $25.71 | $24.90 | $24.96 | $24.96 | 11,593 |
2023-02-02 | $26.16 | $26.16 | $25.37 | $25.82 | $25.82 | 8,391 |
2023-02-01 | $25.52 | $26.24 | $25.30 | $26.24 | $26.24 | 20,317 |
2023-01-31 | $24.69 | $25.71 | $24.69 | $25.70 | $25.70 | 16,384 |
2023-01-30 | $25.32 | $25.32 | $24.69 | $24.69 | $24.69 | 15,214 |
2023-01-27 | $25.08 | $25.38 | $24.86 | $25.15 | $25.15 | 2,036 |
2023-01-26 | $24.61 | $25.40 | $24.61 | $25.40 | $25.40 | 8,638 |
2023-01-25 | $24.05 | $24.90 | $24.04 | $24.90 | $24.90 | 4,446 |
2023-01-24 | $24.17 | $24.74 | $24.17 | $24.71 | $24.71 | 10,978 |
2023-01-23 | $24.11 | $24.50 | $24.11 | $24.49 | $24.49 | 9,559 |
2023-01-20 | $23.96 | $24.40 | $23.95 | $24.39 | $24.39 | 2,378 |
2023-01-19 | $23.18 | $23.54 | $23.01 | $23.49 | $23.49 | 4,478 |
2023-01-18 | $24.80 | $24.98 | $23.75 | $23.76 | $23.76 | 12,478 |
2023-01-17 | $25.12 | $25.13 | $24.38 | $24.38 | $24.38 | 8,178 |
2023-01-13 | $24.50 | $25.05 | $24.50 | $25.05 | $25.05 | 7,040 |
2023-01-12 | $24.40 | $24.77 | $24.30 | $24.67 | $24.67 | 8,885 |
2023-01-11 | $24.28 | $24.46 | $24.07 | $24.46 | $24.46 | 12,494 |
2023-01-10 | $23.21 | $23.79 | $23.17 | $23.79 | $23.79 | 3,520 |
2023-01-09 | $23.10 | $23.74 | $23.10 | $23.24 | $23.24 | 20,179 |
2023-01-06 | $22.59 | $22.87 | $22.58 | $22.83 | $22.83 | 8,139 |
2023-01-05 | $21.30 | $21.41 | $20.97 | $21.41 | $21.41 | 2,929 |
2023-01-04 | $21.25 | $21.93 | $21.25 | $21.78 | $21.78 | 5,463 |
2023-01-03 | $21.25 | $21.28 | $20.86 | $21.20 | $21.20 | 6,799 |
2022-12-30 | $21.24 | $21.36 | $20.96 | $21.29 | $21.29 | 2,812 |
2022-12-29 | $21.26 | $21.68 | $21.26 | $21.52 | $21.52 | 27,165 |
2022-12-28 | $21.48 | $21.48 | $21.14 | $21.14 | $21.14 | 42,882 |
2022-12-27 | $22.00 | $22.00 | $21.69 | $21.88 | $21.88 | 96,650 |
2022-12-23 | $21.65 | $21.76 | $21.62 | $21.74 | $21.74 | 1,481 |
2022-12-22 | $21.70 | $21.70 | $20.76 | $21.41 | $21.41 | 2,576 |
2022-12-21 | $21.84 | $22.17 | $21.84 | $21.93 | $21.85 | 2,204 |
2022-12-20 | $21.32 | $21.74 | $21.32 | $21.56 | $21.48 | 1,660 |
2022-12-19 | $21.63 | $21.63 | $20.95 | $21.10 | $21.03 | 6,087 |
2022-12-16 | $21.33 | $21.74 | $21.22 | $21.74 | $21.66 | 4,640 |
2022-12-15 | $22.50 | $22.50 | $21.67 | $21.71 | $21.63 | 11,155 |
2022-12-14 | $23.67 | $23.81 | $23.38 | $23.38 | $23.30 | 2,334 |
2022-12-13 | $24.44 | $24.55 | $23.65 | $23.86 | $23.78 | 5,551 |
2022-12-12 | $23.08 | $23.16 | $22.66 | $23.12 | $23.04 | 2,988 |
2022-12-09 | $23.51 | $23.51 | $22.85 | $22.85 | $22.78 | 4,232 |
2022-12-08 | $23.29 | $23.62 | $23.22 | $23.27 | $23.19 | 12,282 |
2022-12-07 | $23.27 | $23.35 | $23.01 | $23.01 | $22.93 | 4,519 |
2022-12-06 | $23.57 | $23.57 | $22.98 | $23.18 | $23.18 | 2,208 |
2022-12-05 | $23.97 | $24.06 | $23.60 | $23.60 | $23.60 | 5,590 |
2022-12-02 | $23.70 | $24.68 | $23.70 | $24.55 | $24.55 | 6,686 |
2022-12-01 | $24.20 | $24.43 | $23.83 | $24.03 | $24.03 | 13,140 |
2022-11-30 | $23.10 | $23.96 | $22.59 | $23.96 | $23.96 | 4,167 |
2022-11-29 | $23.02 | $23.07 | $22.91 | $22.99 | $22.99 | 1,205 |
2022-11-28 | $23.59 | $23.59 | $22.60 | $22.67 | $22.67 | 5,319 |
2022-11-25 | $23.83 | $23.83 | $23.72 | $23.75 | $23.75 | 1,388 |
2022-11-23 | $23.82 | $23.94 | $23.62 | $23.94 | $23.94 | 7,307 |
2022-11-22 | $23.23 | $23.86 | $23.23 | $23.86 | $23.86 | 9,185 |
2022-11-21 | $22.28 | $22.78 | $22.19 | $22.77 | $22.77 | 2,539 |
2022-11-18 | $22.23 | $22.52 | $22.23 | $22.39 | $22.39 | 2,091 |
2022-11-17 | $22.12 | $22.29 | $21.73 | $22.29 | $22.29 | 20,150 |
2022-11-16 | $23.01 | $23.03 | $22.67 | $22.72 | $22.72 | 7,810 |
2022-11-15 | $23.91 | $23.92 | $23.09 | $23.28 | $23.28 | 11,148 |
2022-11-14 | $23.19 | $24.09 | $23.19 | $23.51 | $23.51 | 9,584 |
2022-11-11 | $23.14 | $23.99 | $23.14 | $23.34 | $23.34 | 19,135 |
2022-11-10 | $22.08 | $22.78 | $22.02 | $22.77 | $22.77 | 12,721 |
2022-11-09 | $21.23 | $21.40 | $20.51 | $20.59 | $20.59 | 13,314 |
2022-11-08 | $20.68 | $21.80 | $20.68 | $21.35 | $21.35 | 16,200 |
2022-11-07 | $20.17 | $20.54 | $20.17 | $20.54 | $20.54 | 6,247 |
2022-11-04 | $19.81 | $20.56 | $19.68 | $20.28 | $20.28 | 15,527 |
2022-11-03 | $17.88 | $18.95 | $17.88 | $18.73 | $18.73 | 1,530 |
2022-11-02 | $19.72 | $20.01 | $18.61 | $18.64 | $18.64 | 13,150 |
2022-11-01 | $19.97 | $19.97 | $19.41 | $19.69 | $19.69 | 9,062 |
2022-10-31 | $19.57 | $19.84 | $19.41 | $19.48 | $19.48 | 5,525 |
2022-10-28 | $19.45 | $19.84 | $19.44 | $19.75 | $19.75 | 12,146 |
2022-10-27 | $19.95 | $19.98 | $19.54 | $19.54 | $19.54 | 4,286 |
2022-10-26 | $19.52 | $20.13 | $19.52 | $19.82 | $19.82 | 30,632 |
2022-10-25 | $18.42 | $19.37 | $18.42 | $19.37 | $19.37 | 5,755 |
2022-10-24 | $18.95 | $19.07 | $18.45 | $18.48 | $18.48 | 10,041 |
2022-10-21 | $17.52 | $18.86 | $17.52 | $18.83 | $18.83 | 15,084 |
2022-10-20 | $18.15 | $18.26 | $17.55 | $17.55 | $17.55 | 6,064 |
2022-10-19 | $17.76 | $17.76 | $17.46 | $17.56 | $17.56 | 1,557 |
2022-10-18 | $18.14 | $18.30 | $17.60 | $18.03 | $18.03 | 5,588 |
2022-10-17 | $17.64 | $17.64 | $17.24 | $17.31 | $17.31 | 3,274 |
2022-10-14 | $18.13 | $18.13 | $16.52 | $16.58 | $16.58 | 10,190 |
2022-10-13 | $16.00 | $17.89 | $16.00 | $17.87 | $17.87 | 4,629 |
2022-10-12 | $16.90 | $16.90 | $16.71 | $16.81 | $16.81 | 1,624 |
2022-10-11 | $16.99 | $17.54 | $16.82 | $16.98 | $16.98 | 9,101 |
2022-10-10 | $17.22 | $17.38 | $17.08 | $17.28 | $17.28 | 2,132 |
2022-10-07 | $17.70 | $17.71 | $16.96 | $17.10 | $17.10 | 9,658 |
2022-10-06 | $18.14 | $18.24 | $17.89 | $18.00 | $18.00 | 6,957 |
2022-10-05 | $18.05 | $18.50 | $17.93 | $18.37 | $18.37 | 6,156 |
2022-10-04 | $18.15 | $18.80 | $18.15 | $18.80 | $18.80 | 15,879 |
2022-10-03 | $16.82 | $17.56 | $16.82 | $17.42 | $17.42 | 14,233 |
2022-09-30 | $16.57 | $16.73 | $16.23 | $16.23 | $16.23 | 3,354 |
2022-09-29 | $16.62 | $16.62 | $15.94 | $16.28 | $16.28 | 10,394 |
2022-09-28 | $16.39 | $16.94 | $16.14 | $16.86 | $16.86 | 9,557 |
2022-09-27 | $16.17 | $16.38 | $15.77 | $15.97 | $15.97 | 6,639 |
2022-09-26 | $16.28 | $16.36 | $15.72 | $15.83 | $15.83 | 17,657 |
2022-09-23 | $16.65 | $16.65 | $15.92 | $16.33 | $16.33 | 6,906 |
2022-09-22 | $17.84 | $17.84 | $17.22 | $17.22 | $17.22 | 5,682 |
2022-09-21 | $18.43 | $18.43 | $17.62 | $17.62 | $17.62 | 2,540 |
2022-09-20 | $18.26 | $18.50 | $18.22 | $18.41 | $18.40 | 3,731 |
2022-09-19 | $17.98 | $19.15 | $17.98 | $19.12 | $19.11 | 5,833 |
2022-09-16 | $18.45 | $18.54 | $18.16 | $18.54 | $18.53 | 6,343 |
2022-09-15 | $19.38 | $19.38 | $18.97 | $18.98 | $18.97 | 4,378 |
2022-09-14 | $19.71 | $19.81 | $19.42 | $19.55 | $19.54 | 8,461 |
2022-09-13 | $20.48 | $20.94 | $20.10 | $20.16 | $20.15 | 11,363 |
2022-09-12 | $21.73 | $21.85 | $21.46 | $21.64 | $21.64 | 5,656 |
2022-09-09 | $20.92 | $21.43 | $20.92 | $21.38 | $21.38 | 12,138 |
2022-09-08 | $20.07 | $20.55 | $20.07 | $20.52 | $20.52 | 9,187 |
2022-09-07 | $19.50 | $20.15 | $19.50 | $20.10 | $20.10 | 1,745 |
2022-09-06 | $19.16 | $19.35 | $19.03 | $19.10 | $19.10 | 1,837 |
2022-09-02 | $19.64 | $20.13 | $19.06 | $19.21 | $19.21 | 3,976 |
2022-09-01 | $19.40 | $19.40 | $18.69 | $19.20 | $19.20 | 14,448 |
2022-08-31 | $20.51 | $20.51 | $19.93 | $19.96 | $19.96 | 5,266 |
2022-08-30 | $20.86 | $20.86 | $20.30 | $20.44 | $20.44 | 2,022 |
2022-08-29 | $21.22 | $21.71 | $21.22 | $21.44 | $21.44 | 3,697 |
2022-08-26 | $23.11 | $23.19 | $21.70 | $21.70 | $21.70 | 10,710 |
2022-08-25 | $22.16 | $23.05 | $22.16 | $23.03 | $23.03 | 15,641 |
2022-08-24 | $21.63 | $21.95 | $21.63 | $21.89 | $21.89 | 3,565 |
2022-08-23 | $21.75 | $21.82 | $21.67 | $21.78 | $21.78 | 6,873 |
2022-08-22 | $21.37 | $21.37 | $21.00 | $21.17 | $21.17 | 9,992 |
2022-08-19 | $22.42 | $22.42 | $21.77 | $21.93 | $21.93 | 7,458 |
2022-08-18 | $22.74 | $22.95 | $22.74 | $22.89 | $22.89 | 5,856 |
2022-08-17 | $22.79 | $22.79 | $22.53 | $22.59 | $22.59 | 4,369 |
2022-08-16 | $22.89 | $23.48 | $22.89 | $23.33 | $23.33 | 14,220 |
2022-08-15 | $22.56 | $23.05 | $22.52 | $23.01 | $23.01 | 20,204 |
2022-08-12 | $22.57 | $23.18 | $22.57 | $23.18 | $23.18 | 7,777 |
2022-08-11 | $22.56 | $23.06 | $22.39 | $22.39 | $22.39 | 6,682 |
2022-08-10 | $21.77 | $22.50 | $21.77 | $22.28 | $22.28 | 11,357 |
2022-08-09 | $21.12 | $21.12 | $21.00 | $21.11 | $21.11 | 5,407 |
2022-08-08 | $21.60 | $21.70 | $21.17 | $21.17 | $21.17 | 12,070 |
2022-08-05 | $20.39 | $21.10 | $20.39 | $20.95 | $20.95 | 13,320 |
2022-08-04 | $20.37 | $20.79 | $20.30 | $20.59 | $20.59 | 4,337 |
2022-08-03 | $20.11 | $20.42 | $20.06 | $20.29 | $20.29 | 6,016 |
2022-08-02 | $20.08 | $20.91 | $20.08 | $20.35 | $20.35 | 8,150 |
2022-08-01 | $20.93 | $20.93 | $20.46 | $20.77 | $20.77 | 5,071 |
2022-07-29 | $20.68 | $21.30 | $20.68 | $21.21 | $21.21 | 10,572 |
2022-07-28 | $20.13 | $20.48 | $19.97 | $20.45 | $20.45 | 7,457 |
2022-07-27 | $19.28 | $19.91 | $18.98 | $19.88 | $19.88 | 12,484 |
2022-07-26 | $19.27 | $19.31 | $18.99 | $19.18 | $19.18 | 2,514 |
2022-07-25 | $19.25 | $19.32 | $19.09 | $19.32 | $19.32 | 4,886 |
2022-07-22 | $19.63 | $19.71 | $18.92 | $19.05 | $19.05 | 8,652 |
2022-07-21 | $18.85 | $19.47 | $18.73 | $19.47 | $19.47 | 8,819 |
2022-07-20 | $18.93 | $19.03 | $18.74 | $18.98 | $18.98 | 5,686 |
2022-07-19 | $18.19 | $19.03 | $18.19 | $18.96 | $18.96 | 12,104 |
2022-07-18 | $18.11 | $18.38 | $17.75 | $17.84 | $17.84 | 9,425 |
2022-07-15 | $17.64 | $17.65 | $17.53 | $17.65 | $17.65 | 6,184 |
2022-07-14 | $17.00 | $17.02 | $16.62 | $17.02 | $17.02 | 8,268 |
2022-07-13 | $17.35 | $18.02 | $17.24 | $17.84 | $17.84 | 9,861 |
2022-07-12 | $17.95 | $18.29 | $17.86 | $17.95 | $17.95 | 25,895 |
2022-07-11 | $18.01 | $18.21 | $17.90 | $18.07 | $18.07 | 3,030 |
2022-07-08 | $18.63 | $18.66 | $18.14 | $18.33 | $18.33 | 8,972 |
2022-07-07 | $18.58 | $18.94 | $18.57 | $18.66 | $18.66 | 17,105 |
2022-07-06 | $18.06 | $18.22 | $17.47 | $18.13 | $18.13 | 17,322 |
2022-07-05 | $17.98 | $17.98 | $17.32 | $17.97 | $17.97 | 13,676 |
2022-07-01 | $18.91 | $18.98 | $18.09 | $18.96 | $18.96 | 9,837 |
2022-06-30 | $18.68 | $19.18 | $18.45 | $18.82 | $18.82 | 11,252 |
2022-06-29 | $19.86 | $19.86 | $19.00 | $19.42 | $19.42 | 7,630 |
2022-06-28 | $20.41 | $20.84 | $19.78 | $19.80 | $19.80 | 5,391 |
2022-06-27 | $20.50 | $20.50 | $20.15 | $20.20 | $20.20 | 4,456 |
2022-06-24 | $19.44 | $20.49 | $19.43 | $20.49 | $20.49 | 10,338 |
2022-06-23 | $19.71 | $19.71 | $18.64 | $18.99 | $18.99 | 22,888 |
2022-06-22 | $19.55 | $20.09 | $19.24 | $19.71 | $19.71 | 89,626 |
2022-06-21 | $20.32 | $20.67 | $20.30 | $20.41 | $20.34 | 137,646 |
2022-06-17 | $19.64 | $20.01 | $19.15 | $19.77 | $19.70 | 9,986 |
2022-06-16 | $20.47 | $20.47 | $19.60 | $19.80 | $19.73 | 26,578 |
2022-06-15 | $21.93 | $21.93 | $21.00 | $21.45 | $21.38 | 6,103 |
2022-06-14 | $21.81 | $21.88 | $21.08 | $21.44 | $21.37 | 6,058 |
2022-06-13 | $22.51 | $22.51 | $21.52 | $21.77 | $21.69 | 18,658 |
2022-06-10 | $24.57 | $24.57 | $23.76 | $23.86 | $23.78 | 22,761 |
2022-06-09 | $26.12 | $26.20 | $25.33 | $25.37 | $25.28 | 4,363 |
2022-06-08 | $27.67 | $27.79 | $26.72 | $26.81 | $26.72 | 16,943 |
2022-06-07 | $27.22 | $28.07 | $27.04 | $28.07 | $27.97 | 23,395 |
2022-06-06 | $27.62 | $27.79 | $27.25 | $27.51 | $27.42 | 88,108 |
2022-06-03 | $27.36 | $27.54 | $26.90 | $27.15 | $27.06 | 77,357 |
2022-06-02 | $27.00 | $27.72 | $26.84 | $27.72 | $27.63 | 8,603 |
2022-06-01 | $26.96 | $26.96 | $25.76 | $26.25 | $26.16 | 11,631 |
2022-05-31 | $27.42 | $27.42 | $26.74 | $26.74 | $26.65 | 16,292 |
2022-05-27 | $26.88 | $27.61 | $26.76 | $27.61 | $27.51 | 16,130 |
2022-05-26 | $102.01 | $105.86 | $102.01 | $105.31 | $26.24 | 19,728 |
2022-05-25 | $100.34 | $102.01 | $99.28 | $101.55 | $25.30 | 32,556 |
2022-05-24 | $101.21 | $101.21 | $97.44 | $100.45 | $25.03 | 18,952 |
2022-05-23 | $100.44 | $102.05 | $99.56 | $101.72 | $25.34 | 29,012 |
2022-05-20 | $101.00 | $101.00 | $94.88 | $97.73 | $24.35 | 19,836 |
2022-05-19 | $95.68 | $98.67 | $95.68 | $98.04 | $24.43 | 8,176 |
2022-05-18 | $99.01 | $99.01 | $96.04 | $96.15 | $23.95 | 15,104 |
2022-05-17 | $100.22 | $103.13 | $100.22 | $102.90 | $25.64 | 21,900 |
2022-05-16 | $96.42 | $96.85 | $95.92 | $96.39 | $24.01 | 32,752 |
2022-05-13 | $95.69 | $98.30 | $95.69 | $96.35 | $24.00 | 9,232 |
2022-05-12 | $91.11 | $94.81 | $89.69 | $92.69 | $23.09 | 34,400 |
2022-05-11 | $94.96 | $99.06 | $94.00 | $94.00 | $23.42 | 11,396 |
2022-05-10 | $96.67 | $96.67 | $93.59 | $93.67 | $23.34 | 10,052 |
2022-05-09 | $98.59 | $98.98 | $94.36 | $94.83 | $23.63 | 23,228 |
2022-05-06 | $99.20 | $102.71 | $98.94 | $102.25 | $25.47 | 26,140 |
2022-05-05 | $112.32 | $112.32 | $103.78 | $105.31 | $26.24 | 30,972 |
2022-05-04 | $106.05 | $112.88 | $106.05 | $112.88 | $28.12 | 19,264 |
2022-05-03 | $103.27 | $107.00 | $103.27 | $106.18 | $26.45 | 19,548 |
2022-05-02 | $102.98 | $104.38 | $99.42 | $103.72 | $25.84 | 45,696 |
2022-04-29 | $111.16 | $111.16 | $103.89 | $103.90 | $25.89 | 30,444 |
2022-04-28 | $105.12 | $108.95 | $102.79 | $108.25 | $26.97 | 14,236 |
2022-04-27 | $103.91 | $107.36 | $103.91 | $105.40 | $26.26 | 34,124 |
2022-04-26 | $107.00 | $107.00 | $102.51 | $102.51 | $25.54 | 26,112 |
2022-04-25 | $105.05 | $107.79 | $102.32 | $107.17 | $26.70 | 29,032 |
2022-04-22 | $115.10 | $115.13 | $108.48 | $108.48 | $27.03 | 36,156 |
2022-04-21 | $123.50 | $124.25 | $117.03 | $117.13 | $29.18 | 24,476 |
2022-04-20 | $123.00 | $123.74 | $121.11 | $122.83 | $30.60 | 32,728 |
2022-04-19 | $119.26 | $122.43 | $119.26 | $121.98 | $30.39 | 13,920 |
2022-04-18 | $120.27 | $121.23 | $119.52 | $120.20 | $29.95 | 59,632 |
2022-04-14 | $120.69 | $121.65 | $119.38 | $119.38 | $29.74 | 15,196 |
2022-04-13 | $117.06 | $119.67 | $116.69 | $119.67 | $29.82 | 6,912 |
2022-04-12 | $115.14 | $118.63 | $115.14 | $115.49 | $28.77 | 11,080 |
2022-04-11 | $115.39 | $117.03 | $114.60 | $114.60 | $28.55 | 7,836 |
2022-04-08 | $116.69 | $116.70 | $115.08 | $115.59 | $28.80 | 5,560 |
2022-04-07 | $113.16 | $115.78 | $113.16 | $114.91 | $28.63 | 10,348 |
2022-04-06 | $115.03 | $115.03 | $112.97 | $113.28 | $28.22 | 22,164 |
2022-04-05 | $118.28 | $120.00 | $116.09 | $116.20 | $28.95 | 14,936 |
2022-04-04 | $119.19 | $119.19 | $118.32 | $118.70 | $29.57 | 12,804 |
2022-04-01 | $117.08 | $120.02 | $116.73 | $119.19 | $29.69 | 17,756 |
2022-03-31 | $118.63 | $120.00 | $116.53 | $116.53 | $29.03 | 18,140 |
2022-03-30 | $120.53 | $120.64 | $118.41 | $119.32 | $29.73 | 16,384 |
2022-03-29 | $115.50 | $119.42 | $115.09 | $119.30 | $29.72 | 58,516 |
2022-03-28 | $119.71 | $119.71 | $116.44 | $118.11 | $29.43 | 40,184 |
2022-03-25 | $117.97 | $120.04 | $117.75 | $120.04 | $29.91 | 25,440 |
2022-03-24 | $115.00 | $118.04 | $115.00 | $117.97 | $29.39 | 24,672 |
2022-03-23 | $113.02 | $113.80 | $112.54 | $112.77 | $28.10 | 17,928 |
2022-03-22 | $113.21 | $113.88 | $111.70 | $112.36 | $27.96 | 25,268 |
2022-03-21 | $108.97 | $112.17 | $108.97 | $111.64 | $27.78 | 34,760 |
2022-03-18 | $107.17 | $108.37 | $105.62 | $108.31 | $26.95 | 11,112 |
2022-03-17 | $103.52 | $106.80 | $103.52 | $106.80 | $26.57 | 23,836 |
2022-03-16 | $101.02 | $103.33 | $99.74 | $102.29 | $25.45 | 18,836 |
2022-03-15 | $95.77 | $98.66 | $95.00 | $98.66 | $24.55 | 13,096 |
2022-03-14 | $99.45 | $99.71 | $96.50 | $96.77 | $24.08 | 11,368 |
2022-03-11 | $101.81 | $101.81 | $98.60 | $98.64 | $24.54 | 6,884 |
2022-03-10 | $97.33 | $100.15 | $97.29 | $100.15 | $24.92 | 14,372 |
2022-03-09 | $94.12 | $99.35 | $94.12 | $98.55 | $24.52 | 16,752 |
2022-03-08 | $92.72 | $95.30 | $91.85 | $92.54 | $23.03 | 33,852 |
2022-03-07 | $99.93 | $99.93 | $93.49 | $93.83 | $23.35 | 21,632 |
2022-03-04 | $97.43 | $100.38 | $97.43 | $100.38 | $24.98 | 7,820 |
2022-03-03 | $99.20 | $101.45 | $99.20 | $100.96 | $25.12 | 6,788 |
2022-03-02 | $97.99 | $101.32 | $97.00 | $100.67 | $25.05 | 21,412 |
2022-03-01 | $100.80 | $101.11 | $95.15 | $96.28 | $23.96 | 38,044 |
2022-02-28 | $98.54 | $100.70 | $98.27 | $99.66 | $24.80 | 42,508 |
2022-02-25 | $98.51 | $101.32 | $98.50 | $101.32 | $25.21 | 23,360 |
2022-02-24 | $90.72 | $94.14 | $89.09 | $93.67 | $23.31 | 22,348 |
2022-02-23 | $97.29 | $97.29 | $93.94 | $94.04 | $23.40 | 33,712 |
2022-02-22 | $97.91 | $99.03 | $95.00 | $96.08 | $23.91 | 33,236 |
2022-02-18 | $98.75 | $99.61 | $98.35 | $99.08 | $24.65 | 23,580 |
2022-02-17 | $101.83 | $101.83 | $99.63 | $99.63 | $24.79 | 14,424 |
2022-02-16 | $103.27 | $103.47 | $101.74 | $103.28 | $25.70 | 9,428 |
2022-02-15 | $99.89 | $101.51 | $98.85 | $101.33 | $25.21 | 21,036 |
2022-02-14 | $98.33 | $98.33 | $96.20 | $97.30 | $24.21 | 26,756 |
2022-02-11 | $100.10 | $102.00 | $98.67 | $98.77 | $24.58 | 28,368 |
2022-02-10 | $104.23 | $106.90 | $101.79 | $101.79 | $25.33 | 25,684 |
2022-02-09 | $99.28 | $102.84 | $99.25 | $102.76 | $25.57 | 16,968 |
2022-02-08 | $97.33 | $98.15 | $97.27 | $98.15 | $24.42 | 7,176 |
2022-02-07 | $94.00 | $95.96 | $94.00 | $94.58 | $23.53 | 36,772 |
2022-02-04 | $95.00 | $96.41 | $94.88 | $95.22 | $23.69 | 31,976 |
2022-02-03 | $99.94 | $100.69 | $97.99 | $98.23 | $24.44 | 8,836 |
2022-02-02 | $99.62 | $102.23 | $99.62 | $101.55 | $25.27 | 10,680 |
2022-02-01 | $98.81 | $100.39 | $97.10 | $100.34 | $24.97 | 15,368 |
2022-01-31 | $93.04 | $96.39 | $93.04 | $96.39 | $23.99 | 29,608 |
2022-01-28 | $91.31 | $93.49 | $89.56 | $93.49 | $23.26 | 20,848 |
2022-01-27 | $93.90 | $97.08 | $91.93 | $93.16 | $23.18 | 25,000 |
2022-01-26 | $96.50 | $97.48 | $91.17 | $92.85 | $23.10 | 15,504 |
2022-01-25 | $94.54 | $95.25 | $91.89 | $95.24 | $23.70 | 18,096 |
2022-01-24 | $93.48 | $96.40 | $89.16 | $96.40 | $23.99 | 50,700 |
2022-01-21 | $101.37 | $101.40 | $96.20 | $96.67 | $24.05 | 28,708 |
2022-01-20 | $106.06 | $108.01 | $102.44 | $102.44 | $25.49 | 82,016 |
2022-01-19 | $108.10 | $109.09 | $105.87 | $105.97 | $26.37 | 49,392 |
2022-01-18 | $108.05 | $108.05 | $105.72 | $106.84 | $26.58 | 51,572 |
2022-01-14 | $109.58 | $110.53 | $108.50 | $110.53 | $27.50 | 16,876 |
2022-01-13 | $113.71 | $114.51 | $111.15 | $111.39 | $27.72 | 39,072 |
2022-01-12 | $112.93 | $114.00 | $111.96 | $113.72 | $28.30 | 17,340 |
2022-01-11 | $108.51 | $110.58 | $107.30 | $110.54 | $27.51 | 67,076 |
2022-01-10 | $107.60 | $108.04 | $105.85 | $108.04 | $26.88 | 36,884 |
2022-01-07 | $109.27 | $110.28 | $108.84 | $110.20 | $27.42 | 15,572 |
2022-01-06 | $113.10 | $113.10 | $109.04 | $109.53 | $27.25 | 167,920 |
2022-01-05 | $114.02 | $117.80 | $112.70 | $112.93 | $28.10 | 83,528 |
2022-01-04 | $113.00 | $113.50 | $111.94 | $112.82 | $28.07 | 29,868 |
2022-01-03 | $112.56 | $112.56 | $109.42 | $109.53 | $27.25 | 36,524 |
2021-12-31 | $110.88 | $112.11 | $110.87 | $111.69 | $27.79 | 16,424 |
2021-12-30 | $112.05 | $112.67 | $110.54 | $110.57 | $27.51 | 34,116 |
2021-12-29 | $111.13 | $111.65 | $110.93 | $111.30 | $27.69 | 20,556 |
2021-12-28 | $109.83 | $111.05 | $109.49 | $110.49 | $27.49 | 48,100 |
2021-12-27 | $106.86 | $109.66 | $106.86 | $109.66 | $27.29 | 135,692 |
2021-12-23 | $104.66 | $107.01 | $104.66 | $106.65 | $26.54 | 18,980 |
2021-12-22 | $103.18 | $104.32 | $103.18 | $104.32 | $25.90 | 11,608 |
2021-12-21 | $100.37 | $102.69 | $100.37 | $102.37 | $25.42 | 37,548 |
2021-12-20 | $99.12 | $99.79 | $97.66 | $99.33 | $24.66 | 31,832 |
2021-12-17 | $105.15 | $105.61 | $102.92 | $103.44 | $25.68 | 34,988 |
2021-12-16 | $105.00 | $107.21 | $104.82 | $105.61 | $26.22 | 54,420 |
2021-12-15 | $100.83 | $103.28 | $99.25 | $103.06 | $25.59 | 45,780 |
2021-12-14 | $103.52 | $103.90 | $102.43 | $102.49 | $25.45 | 14,812 |
2021-12-13 | $102.63 | $102.95 | $102.09 | $102.41 | $25.43 | 30,100 |
2021-12-10 | $104.85 | $104.85 | $103.50 | $104.44 | $25.93 | 11,260 |
2021-12-09 | $103.42 | $103.85 | $103.15 | $103.56 | $25.71 | 10,364 |
2021-12-08 | $104.89 | $105.00 | $104.12 | $104.75 | $26.01 | 11,912 |
2021-12-07 | $102.65 | $105.08 | $102.65 | $103.54 | $25.71 | 60,720 |
2021-12-06 | $99.22 | $100.86 | $98.42 | $99.70 | $24.75 | 22,120 |
2021-12-03 | $98.93 | $98.93 | $94.90 | $96.57 | $23.98 | 16,532 |
2021-12-02 | $96.42 | $97.35 | $95.87 | $96.78 | $24.03 | 9,012 |
2021-12-01 | $98.91 | $100.69 | $93.99 | $93.99 | $23.34 | 33,328 |
2021-11-30 | $99.52 | $99.71 | $95.70 | $96.05 | $23.85 | 61,360 |
2021-11-29 | $103.55 | $103.55 | $100.13 | $101.45 | $25.19 | 12,364 |
2021-11-26 | $101.33 | $101.78 | $99.00 | $101.30 | $25.15 | 32,524 |
2021-11-24 | $106.53 | $106.53 | $105.46 | $105.57 | $26.21 | 19,464 |
2021-11-23 | $108.83 | $108.96 | $106.34 | $107.32 | $26.65 | 16,380 |
2021-11-22 | $106.90 | $109.00 | $106.90 | $106.97 | $26.56 | 16,804 |
2021-11-19 | $105.93 | $107.34 | $105.42 | $106.26 | $26.38 | 34,220 |
2021-11-18 | $107.11 | $107.11 | $105.97 | $106.57 | $26.46 | 53,636 |
2021-11-17 | $108.60 | $108.68 | $106.97 | $107.23 | $26.62 | 31,764 |
2021-11-16 | $109.36 | $109.90 | $108.38 | $108.48 | $26.93 | 53,980 |
2021-11-15 | $111.92 | $111.92 | $109.67 | $109.77 | $27.26 | 40,492 |
2021-11-12 | $110.89 | $111.72 | $110.57 | $111.68 | $27.73 | 90,232 |
2021-11-11 | $108.75 | $111.00 | $108.75 | $109.93 | $27.29 | 138,780 |
2021-11-10 | $108.78 | $109.79 | $106.94 | $107.34 | $26.65 | 56,732 |
2021-11-09 | $108.17 | $109.16 | $107.18 | $109.04 | $27.07 | 100,908 |
2021-11-08 | $107.00 | $109.35 | $106.99 | $108.22 | $26.87 | 150,740 |
2021-11-05 | $104.90 | $106.00 | $104.90 | $105.78 | $26.26 | 146,740 |
2021-11-04 | $104.08 | $104.78 | $102.87 | $103.70 | $25.75 | 23,220 |
2021-11-03 | $101.34 | $104.71 | $101.11 | $103.80 | $25.77 | 53,852 |
2021-11-02 | $99.16 | $101.42 | $99.12 | $101.28 | $25.15 | 41,792 |
2021-11-01 | $99.53 | $100.06 | $98.30 | $99.29 | $24.65 | 20,360 |
2021-10-29 | $97.72 | $99.63 | $97.66 | $98.32 | $24.41 | 19,344 |
2021-10-28 | $98.58 | $98.84 | $98.32 | $98.84 | $24.54 | 22,080 |
2021-10-27 | $100.27 | $100.27 | $97.14 | $97.24 | $24.14 | 82,980 |
2021-10-26 | $101.40 | $102.19 | $100.01 | $101.12 | $25.11 | 41,672 |
2021-10-25 | $99.20 | $101.63 | $99.20 | $100.87 | $25.05 | 28,196 |
2021-10-22 | $99.23 | $100.30 | $97.98 | $98.38 | $24.43 | 25,844 |
2021-10-21 | $97.67 | $98.08 | $96.13 | $98.08 | $24.35 | 22,272 |
2021-10-20 | $98.46 | $99.65 | $98.09 | $99.26 | $24.65 | 46,268 |
2021-10-19 | $97.44 | $98.10 | $96.56 | $98.09 | $24.36 | 70,964 |
2021-10-18 | $95.39 | $97.23 | $94.77 | $97.14 | $24.12 | 31,776 |
2021-10-15 | $97.74 | $98.47 | $96.48 | $97.35 | $24.17 | 43,020 |
2021-10-14 | $94.14 | $96.35 | $93.23 | $96.17 | $23.88 | 158,960 |
2021-10-13 | $90.41 | $92.22 | $89.35 | $91.64 | $22.75 | 18,648 |
2021-10-12 | $90.17 | $90.66 | $89.66 | $89.77 | $22.29 | 18,112 |
2021-10-11 | $89.43 | $92.02 | $89.36 | $89.36 | $22.19 | 33,528 |
2021-10-08 | $90.15 | $90.15 | $88.46 | $88.76 | $22.04 | 18,732 |
2021-10-07 | $89.19 | $90.76 | $89.19 | $89.34 | $22.18 | 18,780 |
2021-10-06 | $86.20 | $86.61 | $83.48 | $86.61 | $21.50 | 66,744 |
2021-10-05 | $86.95 | $88.65 | $86.10 | $87.92 | $21.83 | 42,536 |
2021-10-04 | $88.47 | $88.47 | $85.72 | $86.36 | $21.44 | 35,300 |
2021-10-01 | $85.54 | $87.95 | $84.24 | $87.30 | $21.68 | 38,024 |
2021-09-30 | $88.19 | $88.23 | $84.71 | $84.71 | $21.03 | 11,920 |
2021-09-29 | $87.97 | $88.28 | $87.24 | $87.24 | $21.66 | 16,352 |
2021-09-28 | $89.79 | $89.79 | $88.00 | $88.24 | $21.91 | 23,640 |
2021-09-27 | $88.50 | $90.97 | $88.50 | $90.41 | $22.45 | 43,528 |
2021-09-24 | $87.24 | $88.80 | $87.24 | $88.11 | $21.88 | 17,504 |
2021-09-23 | $86.99 | $89.22 | $86.99 | $88.05 | $21.86 | 23,296 |
2021-09-22 | $86.63 | $87.20 | $85.38 | $85.46 | $21.22 | 24,196 |
2021-09-21 | $85.22 | $85.22 | $82.91 | $83.85 | $20.79 | 21,172 |
2021-09-20 | $84.27 | $85.09 | $81.80 | $84.09 | $20.85 | 87,052 |
2021-09-17 | $91.80 | $91.80 | $87.91 | $88.50 | $21.94 | 55,292 |
2021-09-16 | $93.89 | $93.89 | $92.35 | $92.35 | $22.90 | 6,516 |
2021-09-15 | $94.23 | $94.88 | $93.23 | $94.67 | $23.47 | 6,536 |
2021-09-14 | $94.01 | $94.01 | $91.80 | $91.82 | $22.77 | 17,452 |
2021-09-13 | $95.51 | $95.51 | $93.11 | $94.17 | $23.35 | 27,508 |
2021-09-10 | $96.70 | $96.70 | $94.05 | $94.25 | $23.37 | 87,752 |
2021-09-09 | $95.30 | $95.94 | $94.72 | $94.74 | $23.49 | 54,080 |
2021-09-08 | $95.22 | $95.71 | $93.73 | $94.34 | $23.39 | 15,424 |
2021-09-07 | $96.72 | $96.72 | $96.12 | $96.28 | $23.87 | 7,216 |
2021-09-03 | $97.99 | $98.48 | $97.13 | $97.18 | $24.09 | 31,524 |
2021-09-02 | $97.32 | $99.07 | $97.32 | $98.27 | $24.36 | 13,256 |
2021-09-01 | $97.60 | $97.74 | $95.36 | $97.02 | $24.05 | 25,020 |
2021-08-31 | $97.94 | $98.00 | $97.48 | $97.77 | $24.24 | 6,576 |
2021-08-30 | $100.04 | $100.04 | $98.83 | $98.83 | $24.50 | 15,792 |
2021-08-27 | $97.80 | $99.92 | $97.79 | $99.28 | $24.61 | 44,364 |
2021-08-26 | $97.73 | $97.73 | $96.03 | $96.07 | $23.82 | 36,212 |
2021-08-25 | $97.36 | $98.32 | $96.19 | $97.66 | $24.21 | 19,976 |
2021-08-24 | $97.81 | $97.81 | $96.84 | $97.13 | $24.08 | 9,312 |
2021-08-23 | $94.13 | $96.02 | $94.13 | $95.48 | $23.67 | 34,456 |
2021-08-20 | $92.69 | $92.99 | $92.56 | $92.99 | $23.06 | 9,348 |
2021-08-19 | $93.12 | $93.12 | $91.80 | $92.29 | $22.88 | 28,880 |
2021-08-18 | $97.19 | $97.75 | $95.02 | $95.02 | $23.56 | 14,588 |
2021-08-17 | $98.32 | $98.38 | $95.29 | $97.70 | $24.22 | 82,596 |
2021-08-16 | $101.00 | $101.00 | $99.00 | $100.53 | $24.93 | 23,196 |
2021-08-13 | $102.65 | $102.65 | $101.73 | $102.10 | $25.31 | 41,364 |
2021-08-12 | $102.49 | $102.49 | $99.78 | $101.92 | $25.27 | 49,840 |
2021-08-11 | $101.31 | $102.23 | $100.24 | $102.22 | $25.34 | 45,456 |
2021-08-10 | $95.96 | $99.81 | $95.96 | $99.48 | $24.66 | 70,796 |
2021-08-09 | $96.10 | $96.33 | $95.18 | $96.07 | $23.82 | 23,356 |
2021-08-06 | $96.59 | $96.93 | $95.04 | $96.87 | $24.02 | 19,904 |
2021-08-05 | $96.02 | $96.02 | $93.93 | $94.02 | $23.31 | 17,200 |
2021-08-04 | $96.51 | $96.51 | $94.49 | $94.50 | $23.43 | 17,916 |
2021-08-03 | $95.30 | $96.95 | $93.44 | $96.95 | $24.04 | 29,084 |
2021-08-02 | $98.81 | $100.00 | $95.03 | $95.12 | $23.58 | 65,540 |
2021-07-30 | $96.69 | $99.22 | $96.69 | $97.86 | $24.26 | 33,968 |
2021-07-29 | $95.23 | $97.71 | $95.23 | $97.05 | $24.06 | 19,892 |
2021-07-28 | $93.93 | $94.73 | $92.81 | $94.23 | $23.36 | 18,296 |
2021-07-27 | $92.84 | $95.00 | $92.15 | $93.99 | $23.30 | 13,964 |
2021-07-26 | $92.18 | $94.25 | $92.18 | $94.22 | $23.36 | 39,944 |
2021-07-23 | $91.66 | $92.27 | $90.33 | $92.19 | $22.86 | 22,112 |
2021-07-22 | $89.83 | $91.35 | $89.43 | $90.93 | $22.54 | 15,808 |
2021-07-21 | $89.08 | $91.08 | $89.08 | $90.75 | $22.50 | 36,916 |
2021-07-20 | $85.21 | $88.88 | $85.21 | $88.31 | $21.90 | 45,940 |
2021-07-19 | $86.09 | $86.52 | $84.66 | $85.71 | $21.25 | 68,040 |
2021-07-16 | $93.61 | $93.61 | $89.74 | $90.07 | $22.33 | 98,744 |
2021-07-15 | $92.52 | $95.06 | $92.01 | $93.60 | $23.21 | 44,724 |
2021-07-14 | $94.96 | $95.76 | $93.41 | $93.41 | $23.16 | 23,924 |
2021-07-13 | $95.30 | $95.30 | $93.70 | $93.95 | $23.29 | 42,648 |
2021-07-12 | $95.09 | $97.02 | $94.00 | $96.15 | $23.84 | 29,452 |
2021-07-09 | $93.14 | $96.13 | $93.14 | $95.48 | $23.67 | 26,092 |
2021-07-08 | $91.49 | $92.43 | $89.86 | $91.28 | $22.63 | 39,892 |
2021-07-07 | $93.73 | $94.33 | $92.16 | $94.33 | $23.39 | 24,180 |
2021-07-06 | $95.96 | $95.96 | $91.81 | $92.69 | $22.98 | 43,100 |
2021-07-02 | $95.88 | $96.41 | $95.00 | $96.18 | $23.85 | 62,868 |
2021-07-01 | $96.07 | $96.15 | $94.95 | $95.79 | $23.75 | 29,576 |
2021-06-30 | $94.24 | $94.58 | $93.62 | $94.49 | $23.43 | 29,816 |
2021-06-29 | $94.45 | $95.42 | $93.58 | $94.27 | $23.37 | 23,780 |
2021-06-28 | $94.33 | $94.33 | $92.20 | $93.64 | $23.22 | 23,648 |
2021-06-25 | $95.49 | $95.84 | $93.81 | $94.04 | $23.32 | 40,492 |
2021-06-24 | $94.31 | $95.07 | $93.75 | $94.28 | $23.38 | 52,992 |
2021-06-23 | $96.08 | $96.40 | $93.50 | $93.63 | $23.21 | 38,328 |
2021-06-22 | $94.35 | $95.77 | $94.35 | $95.02 | $23.56 | 34,236 |
2021-06-21 | $92.32 | $94.51 | $92.32 | $94.27 | $23.34 | 46,512 |
2021-06-18 | $91.98 | $92.95 | $90.32 | $90.71 | $22.46 | 138,484 |
2021-06-17 | $97.74 | $98.28 | $91.68 | $94.25 | $23.33 | 110,536 |
2021-06-16 | $101.00 | $101.19 | $98.67 | $98.67 | $24.43 | 68,812 |
2021-06-15 | $102.00 | $102.00 | $99.56 | $101.04 | $25.01 | 91,596 |
2021-06-14 | $104.54 | $104.54 | $100.97 | $101.62 | $25.16 | 115,040 |
2021-06-11 | $105.84 | $106.00 | $103.60 | $104.38 | $25.84 | 56,772 |
2021-06-10 | $105.97 | $107.00 | $103.94 | $103.94 | $25.73 | 43,076 |
2021-06-09 | $105.90 | $106.79 | $104.91 | $105.12 | $26.02 | 63,160 |
2021-06-08 | $106.26 | $107.37 | $104.78 | $106.58 | $26.38 | 53,920 |
2021-06-07 | $109.47 | $109.47 | $105.02 | $106.12 | $26.27 | 69,316 |
2021-06-04 | $109.32 | $109.40 | $108.17 | $109.00 | $26.98 | 72,296 |
2021-06-03 | $107.90 | $108.10 | $106.00 | $108.10 | $26.76 | 42,196 |
2021-06-02 | $111.73 | $111.73 | $108.51 | $108.85 | $26.95 | 132,468 |
2021-06-01 | $110.00 | $111.00 | $109.20 | $110.77 | $27.42 | 92,000 |
2021-05-28 | $108.16 | $109.37 | $106.39 | $107.41 | $26.59 | 38,616 |
2021-05-27 | $105.71 | $107.95 | $105.71 | $107.19 | $26.54 | 43,292 |
2021-05-26 | $104.53 | $105.22 | $103.56 | $104.74 | $25.93 | 32,176 |
2021-05-25 | $107.60 | $107.60 | $104.46 | $104.46 | $25.86 | 120,012 |
2021-05-24 | $105.32 | $107.10 | $104.71 | $106.60 | $26.39 | 85,692 |
2021-05-21 | $105.33 | $106.87 | $104.70 | $104.87 | $25.96 | 35,276 |
2021-05-20 | $104.21 | $104.90 | $103.65 | $103.98 | $25.74 | 149,464 |
2021-05-19 | $104.52 | $104.90 | $102.00 | $104.14 | $25.78 | 183,132 |
2021-05-18 | $111.15 | $111.15 | $108.02 | $108.02 | $26.74 | 73,488 |
2021-05-17 | $108.43 | $110.50 | $107.35 | $110.30 | $27.30 | 110,964 |
2021-05-14 | $106.58 | $108.38 | $106.14 | $108.06 | $26.75 | 123,656 |
2021-05-13 | $101.73 | $105.63 | $101.73 | $104.84 | $25.95 | 79,008 |
2021-05-12 | $107.00 | $107.18 | $101.71 | $101.87 | $25.22 | 214,636 |
2021-05-11 | $103.29 | $108.32 | $103.03 | $107.66 | $26.65 | 135,020 |
2021-05-10 | $112.07 | $113.22 | $107.00 | $107.00 | $26.49 | 323,096 |
2021-05-07 | $105.60 | $108.95 | $105.01 | $108.92 | $26.96 | 277,788 |
2021-05-06 | $104.78 | $105.85 | $102.18 | $105.85 | $26.20 | 233,980 |
2021-05-05 | $101.57 | $104.00 | $101.57 | $103.91 | $25.72 | 171,200 |
2021-05-04 | $99.50 | $100.33 | $96.76 | $99.94 | $24.74 | 168,652 |
2021-05-03 | $97.08 | $100.00 | $97.08 | $99.58 | $24.65 | 185,168 |
2021-04-30 | $97.00 | $98.20 | $95.59 | $95.75 | $23.70 | 37,044 |
2021-04-29 | $99.03 | $99.03 | $96.07 | $97.88 | $24.23 | 31,788 |
2021-04-28 | $96.69 | $98.19 | $96.69 | $97.59 | $24.16 | 25,536 |
2021-04-27 | $98.32 | $98.32 | $96.25 | $97.07 | $24.03 | 25,160 |
2021-04-26 | $96.89 | $98.40 | $96.40 | $97.96 | $24.25 | 62,488 |
2021-04-23 | $93.22 | $96.44 | $93.22 | $95.83 | $23.72 | 25,920 |
2021-04-22 | $96.01 | $96.01 | $92.33 | $92.35 | $22.86 | 46,564 |
2021-04-21 | $92.77 | $96.46 | $92.77 | $96.34 | $23.85 | 74,756 |
2021-04-20 | $94.87 | $94.87 | $91.89 | $92.51 | $22.90 | 27,292 |
2021-04-19 | $96.42 | $96.42 | $93.58 | $94.75 | $23.46 | 41,316 |
2021-04-16 | $95.16 | $96.30 | $95.16 | $95.94 | $23.75 | 45,804 |
2021-04-15 | $92.27 | $93.66 | $91.96 | $93.54 | $23.16 | 29,016 |
2021-04-14 | $90.67 | $92.38 | $90.67 | $91.41 | $22.63 | 32,552 |
2021-04-13 | $90.00 | $90.00 | $88.82 | $89.82 | $22.23 | 41,140 |
2021-04-12 | $88.90 | $90.27 | $88.90 | $90.13 | $22.31 | 29,184 |
2021-04-09 | $89.23 | $89.60 | $87.05 | $89.60 | $22.18 | 42,912 |
2021-04-08 | $88.69 | $89.03 | $87.49 | $88.51 | $21.91 | 34,272 |
2021-04-07 | $91.12 | $91.12 | $88.14 | $88.46 | $21.90 | 49,032 |
2021-04-06 | $91.27 | $92.50 | $91.01 | $91.68 | $22.70 | 27,104 |
2021-04-05 | $93.14 | $93.14 | $91.07 | $91.78 | $22.72 | 58,156 |
2021-04-01 | $89.01 | $89.94 | $87.64 | $89.92 | $22.26 | 17,988 |
2021-03-31 | $89.47 | $89.47 | $88.00 | $88.41 | $21.89 | 46,684 |
2021-03-30 | $88.80 | $88.92 | $88.15 | $88.55 | $21.92 | 21,772 |
2021-03-29 | $90.21 | $90.85 | $88.55 | $89.30 | $22.11 | 54,120 |
2021-03-26 | $86.87 | $90.06 | $86.87 | $90.06 | $22.29 | 56,840 |
2021-03-25 | $81.89 | $85.24 | $80.99 | $85.21 | $21.09 | 41,440 |
2021-03-24 | $83.40 | $85.00 | $82.97 | $82.97 | $20.54 | 64,828 |
2021-03-23 | $85.43 | $85.43 | $81.05 | $81.15 | $20.09 | 122,948 |
2021-03-22 | $85.62 | $86.80 | $85.50 | $86.25 | $21.33 | 84,052 |
2021-03-19 | $86.38 | $87.00 | $83.90 | $86.66 | $21.43 | 30,492 |
2021-03-18 | $87.72 | $89.36 | $86.32 | $86.32 | $21.35 | 33,992 |
2021-03-17 | $85.67 | $88.27 | $85.67 | $88.27 | $21.83 | 19,288 |
2021-03-16 | $88.01 | $88.01 | $85.28 | $86.28 | $21.34 | 33,456 |
2021-03-15 | $87.99 | $87.99 | $85.32 | $87.81 | $21.72 | 75,636 |
2021-03-12 | $87.38 | $87.57 | $86.63 | $87.42 | $21.62 | 39,904 |
2021-03-11 | $87.83 | $88.31 | $87.03 | $87.09 | $21.54 | 50,016 |
2021-03-10 | $83.92 | $86.50 | $83.91 | $85.91 | $21.25 | 50,820 |
2021-03-09 | $83.21 | $83.21 | $81.47 | $82.31 | $20.36 | 29,100 |
2021-03-08 | $81.07 | $83.34 | $79.50 | $81.51 | $20.16 | 165,012 |
2021-03-05 | $76.77 | $79.71 | $74.47 | $79.39 | $19.63 | 64,932 |
2021-03-04 | $78.89 | $78.89 | $72.99 | $75.21 | $18.60 | 148,144 |
2021-03-03 | $79.00 | $80.64 | $78.42 | $79.12 | $19.57 | 47,776 |
2021-03-02 | $80.02 | $81.69 | $79.80 | $80.40 | $19.88 | 112,280 |
2021-03-01 | $78.10 | $79.35 | $78.10 | $78.80 | $19.49 | 8,536 |
2021-02-26 | $77.26 | $77.26 | $74.36 | $75.08 | $18.57 | 23,472 |
2021-02-25 | $81.71 | $81.71 | $77.16 | $77.37 | $19.14 | 61,684 |
2021-02-24 | $80.42 | $82.23 | $79.90 | $81.68 | $20.20 | 27,084 |
2021-02-23 | $77.94 | $80.10 | $77.39 | $79.90 | $19.76 | 37,048 |
2021-02-22 | $78.44 | $80.00 | $77.77 | $79.39 | $19.63 | 39,360 |
2021-02-19 | $77.88 | $78.60 | $77.12 | $78.15 | $19.33 | 22,336 |
2021-02-18 | $75.94 | $75.94 | $74.65 | $74.76 | $18.49 | 22,540 |
2021-02-17 | $76.40 | $76.53 | $74.38 | $76.28 | $18.87 | 27,228 |
2021-02-16 | $76.84 | $78.07 | $76.60 | $76.60 | $18.94 | 37,076 |
2021-02-12 | $75.61 | $76.38 | $75.61 | $76.38 | $18.89 | 6,548 |
2021-02-11 | $75.40 | $76.08 | $74.36 | $75.30 | $18.62 | 12,716 |
2021-02-10 | $76.26 | $76.26 | $74.74 | $74.76 | $18.49 | 24,288 |
2021-02-09 | $76.03 | $76.37 | $75.60 | $75.60 | $18.70 | 14,828 |
2021-02-08 | $76.42 | $77.10 | $76.42 | $76.72 | $18.97 | 17,700 |
2021-02-05 | $74.38 | $75.55 | $74.38 | $75.31 | $18.62 | 21,640 |
2021-02-04 | $73.83 | $73.83 | $71.86 | $72.75 | $17.99 | 32,556 |
2021-02-03 | $73.14 | $73.65 | $72.98 | $73.65 | $18.21 | 7,472 |
2021-02-02 | $72.81 | $74.21 | $71.54 | $72.97 | $18.05 | 11,056 |
2021-02-01 | $70.38 | $71.27 | $69.38 | $71.27 | $17.63 | 12,272 |
2021-01-29 | $72.00 | $72.00 | $68.69 | $69.61 | $17.22 | 21,716 |
2021-01-28 | $70.69 | $73.53 | $70.69 | $72.32 | $17.89 | 18,820 |
2021-01-27 | $71.56 | $71.56 | $68.10 | $69.53 | $17.20 | 80,548 |
2021-01-26 | $75.47 | $75.47 | $74.20 | $74.20 | $18.35 | 24,976 |
2021-01-25 | $76.25 | $76.46 | $73.26 | $76.46 | $18.91 | 39,056 |
2021-01-22 | $75.72 | $77.37 | $75.72 | $77.37 | $19.13 | 8,244 |
2021-01-21 | $75.43 | $80.23 | $75.43 | $77.81 | $19.24 | 86,120 |
2021-01-20 | $81.84 | $81.84 | $78.75 | $81.10 | $20.06 | 14,364 |
2021-01-19 | $81.71 | $81.71 | $79.92 | $80.88 | $20.00 | 27,968 |
2021-01-15 | $81.58 | $81.58 | $78.50 | $79.75 | $19.72 | 28,948 |
2021-01-14 | $83.37 | $84.09 | $82.83 | $82.83 | $20.49 | 23,892 |
2021-01-13 | $85.17 | $85.17 | $82.79 | $83.25 | $20.59 | 29,164 |
2021-01-12 | $82.72 | $85.33 | $82.72 | $85.19 | $21.07 | 71,484 |
2021-01-11 | $80.51 | $83.16 | $79.11 | $82.38 | $20.37 | 25,080 |
2021-01-08 | $84.13 | $84.13 | $80.64 | $82.80 | $20.48 | 23,296 |
2021-01-07 | $83.50 | $84.58 | $82.90 | $83.41 | $20.63 | 43,376 |
2021-01-06 | $76.47 | $83.07 | $76.47 | $82.10 | $20.31 | 102,152 |
2021-01-05 | $72.70 | $75.90 | $72.70 | $75.44 | $18.66 | 106,140 |
2021-01-04 | $74.00 | $75.15 | $71.41 | $71.87 | $17.78 | 74,276 |
2020-12-31 | $71.69 | $72.92 | $71.69 | $72.70 | $17.98 | 18,268 |
2020-12-30 | $72.30 | $72.36 | $71.88 | $72.28 | $17.88 | 7,456 |
2020-12-29 | $70.75 | $70.87 | $69.44 | $70.11 | $17.34 | 28,352 |
2020-12-28 | $72.50 | $72.68 | $70.50 | $70.50 | $17.44 | 8,808 |
2020-12-24 | $70.67 | $71.07 | $70.67 | $71.07 | $17.58 | 640 |
2020-12-23 | $70.45 | $71.44 | $70.45 | $70.57 | $17.45 | 12,920 |
2020-12-22 | $71.10 | $71.10 | $70.15 | $70.18 | $17.33 | 3,900 |
2020-12-21 | $69.24 | $71.05 | $68.80 | $71.05 | $17.54 | 10,612 |
2020-12-18 | $71.35 | $72.21 | $71.28 | $72.21 | $17.83 | 5,072 |
2020-12-17 | $70.85 | $71.83 | $70.85 | $71.78 | $17.72 | 18,692 |
2020-12-16 | $70.40 | $70.40 | $70.00 | $70.07 | $17.30 | 4,620 |
2020-12-15 | $69.20 | $70.50 | $69.10 | $70.20 | $17.33 | 13,884 |
2020-12-14 | $70.40 | $70.93 | $67.93 | $68.01 | $16.79 | 18,084 |
2020-12-11 | $69.80 | $69.80 | $68.66 | $69.30 | $17.11 | 9,816 |
2020-12-10 | $71.29 | $71.30 | $69.94 | $70.53 | $17.41 | 9,400 |
2020-12-09 | $71.20 | $71.26 | $69.48 | $71.24 | $17.59 | 25,032 |
2020-12-08 | $69.46 | $70.42 | $69.46 | $70.42 | $17.38 | 6,844 |
2020-12-07 | $70.64 | $71.00 | $69.35 | $69.61 | $17.18 | 8,220 |
2020-12-04 | $69.40 | $70.67 | $69.40 | $70.64 | $17.44 | 12,724 |
2020-12-03 | $69.00 | $69.00 | $67.63 | $67.63 | $16.70 | 15,288 |
2020-12-02 | $70.09 | $70.09 | $68.50 | $68.69 | $16.96 | 26,696 |
2020-12-01 | $71.13 | $71.13 | $69.85 | $70.24 | $17.34 | 10,772 |
2020-11-30 | $68.27 | $69.07 | $68.27 | $68.55 | $16.92 | 9,028 |
2020-11-27 | $69.91 | $70.52 | $69.91 | $70.12 | $17.31 | 7,012 |
2020-11-25 | $70.01 | $70.01 | $69.07 | $69.15 | $17.07 | 14,168 |
2020-11-24 | $68.50 | $71.00 | $68.50 | $70.67 | $17.45 | 16,252 |
2020-11-23 | $67.00 | $67.29 | $66.99 | $67.18 | $16.59 | 9,676 |
2020-11-20 | $65.69 | $66.00 | $65.45 | $65.83 | $16.25 | 7,596 |
2020-11-19 | $66.00 | $66.00 | $65.41 | $65.41 | $16.15 | 9,620 |
2020-11-18 | $67.24 | $67.24 | $65.34 | $65.46 | $16.16 | 6,424 |
2020-11-17 | $66.06 | $66.47 | $64.80 | $66.47 | $16.41 | 7,008 |
2020-11-16 | $66.59 | $66.93 | $66.01 | $66.90 | $16.52 | 26,292 |
2020-11-13 | $63.75 | $64.69 | $63.75 | $64.69 | $15.97 | 4,364 |
2020-11-12 | $64.37 | $64.37 | $62.00 | $62.23 | $15.36 | 16,832 |
2020-11-11 | $67.47 | $67.47 | $63.99 | $64.81 | $16.00 | 15,548 |
2020-11-10 | $66.55 | $67.60 | $66.55 | $67.31 | $16.62 | 11,376 |
2020-11-09 | $68.37 | $70.54 | $66.23 | $66.66 | $16.46 | 91,924 |
2020-11-06 | $62.52 | $63.26 | $62.36 | $62.61 | $15.46 | 12,016 |
2020-11-05 | $60.00 | $62.77 | $60.00 | $62.21 | $15.36 | 35,560 |
2020-11-04 | $57.71 | $58.55 | $56.51 | $56.86 | $14.04 | 10,536 |
2020-11-03 | $59.52 | $59.52 | $58.16 | $58.72 | $14.50 | 13,348 |
2020-11-02 | $56.63 | $57.17 | $56.15 | $57.08 | $14.09 | 8,660 |
2020-10-30 | $53.48 | $53.48 | $52.85 | $53.17 | $13.13 | 9,732 |
2020-10-29 | $51.51 | $54.34 | $51.00 | $54.01 | $13.33 | 13,848 |
2020-10-28 | $52.77 | $52.77 | $51.20 | $51.50 | $12.71 | 32,696 |
2020-10-27 | $56.18 | $56.31 | $55.10 | $55.10 | $13.60 | 9,244 |
2020-10-26 | $57.15 | $57.15 | $55.91 | $56.33 | $13.91 | 22,048 |
2020-10-23 | $59.94 | $59.94 | $59.40 | $59.40 | $14.67 | 5,888 |
2020-10-22 | $58.20 | $59.04 | $57.50 | $59.04 | $14.57 | 4,960 |
2020-10-21 | $59.35 | $59.35 | $58.35 | $58.35 | $14.40 | 6,664 |
2020-10-20 | $58.64 | $59.55 | $58.64 | $59.14 | $14.60 | 5,116 |
2020-10-19 | $60.18 | $61.03 | $58.26 | $58.26 | $14.38 | 7,580 |
2020-10-16 | $60.01 | $60.17 | $60.01 | $60.03 | $14.82 | 4,220 |
2020-10-15 | $57.79 | $59.33 | $56.88 | $59.33 | $14.65 | 9,388 |
2020-10-14 | $60.00 | $60.00 | $59.90 | $59.90 | $14.79 | 2,460 |
2020-10-13 | $60.00 | $60.00 | $58.81 | $59.06 | $14.58 | 31,316 |
2020-10-12 | $61.21 | $61.21 | $60.32 | $60.32 | $14.89 | 9,288 |
2020-10-09 | $61.07 | $61.07 | $59.92 | $60.55 | $14.95 | 32,852 |
2020-10-08 | $59.65 | $60.19 | $59.38 | $59.49 | $14.69 | 15,344 |
2020-10-07 | $57.94 | $58.82 | $57.94 | $58.68 | $14.49 | 12,520 |
2020-10-06 | $57.87 | $58.50 | $55.61 | $55.76 | $13.76 | 15,300 |
2020-10-05 | $57.32 | $57.32 | $57.00 | $57.10 | $14.10 | 14,344 |
2020-10-02 | $53.67 | $55.54 | $53.67 | $55.03 | $13.58 | 14,288 |
2020-10-01 | $55.79 | $55.79 | $53.95 | $53.95 | $13.32 | 15,540 |
2020-09-30 | $55.38 | $56.34 | $55.00 | $55.64 | $13.74 | 17,000 |
2020-09-29 | $54.49 | $54.78 | $54.40 | $54.40 | $13.43 | 10,084 |
2020-09-28 | $54.91 | $56.15 | $54.91 | $55.24 | $13.64 | 39,740 |
2020-09-25 | $52.07 | $53.46 | $52.07 | $53.25 | $13.15 | 80,232 |
2020-09-24 | $51.95 | $53.71 | $51.95 | $53.00 | $13.09 | 15,280 |
2020-09-23 | $53.87 | $53.87 | $52.17 | $52.31 | $12.91 | 28,824 |
2020-09-22 | $55.88 | $55.99 | $55.29 | $55.75 | $13.75 | 29,672 |
2020-09-21 | $57.49 | $57.49 | $54.37 | $55.43 | $13.67 | 119,860 |
2020-09-18 | $62.94 | $62.94 | $60.28 | $60.28 | $14.86 | 40,400 |
2020-09-17 | $61.83 | $62.59 | $61.42 | $62.59 | $15.43 | 23,552 |
2020-09-16 | $61.60 | $62.82 | $61.32 | $61.32 | $15.12 | 27,868 |
2020-09-15 | $61.91 | $62.00 | $61.49 | $61.49 | $15.16 | 31,300 |
2020-09-14 | $60.85 | $61.21 | $60.24 | $61.14 | $15.07 | 47,352 |
2020-09-11 | $59.91 | $60.00 | $59.60 | $59.66 | $14.71 | 10,576 |
2020-09-10 | $60.15 | $60.41 | $58.43 | $58.43 | $14.41 | 26,720 |
2020-09-09 | $58.54 | $60.37 | $58.54 | $59.87 | $14.76 | 16,160 |
2020-09-08 | $57.54 | $57.80 | $56.81 | $56.81 | $14.01 | 7,560 |
2020-09-04 | $59.49 | $59.96 | $57.68 | $59.03 | $14.55 | 20,756 |
2020-09-03 | $62.71 | $62.71 | $57.95 | $58.82 | $14.50 | 21,236 |
2020-09-02 | $60.91 | $62.88 | $60.91 | $62.41 | $15.39 | 38,508 |
2020-09-01 | $57.45 | $60.00 | $56.83 | $60.00 | $14.79 | 26,360 |
2020-08-31 | $58.36 | $58.36 | $57.23 | $57.23 | $14.11 | 8,548 |
2020-08-28 | $58.25 | $58.82 | $58.25 | $58.82 | $14.50 | 21,852 |
2020-08-27 | $57.96 | $57.97 | $57.00 | $57.48 | $14.17 | 10,396 |
2020-08-26 | $56.50 | $57.95 | $56.50 | $57.78 | $14.25 | 75,440 |
2020-08-25 | $58.00 | $58.00 | $56.26 | $56.75 | $13.99 | 6,768 |
2020-08-24 | $56.10 | $57.07 | $56.10 | $57.07 | $14.07 | 7,684 |
2020-08-21 | $54.76 | $54.90 | $54.26 | $54.90 | $13.54 | 10,188 |
2020-08-20 | $55.50 | $55.83 | $55.50 | $55.83 | $13.77 | 2,640 |
2020-08-19 | $56.72 | $56.72 | $56.14 | $56.14 | $13.84 | 2,240 |
2020-08-18 | $56.95 | $57.00 | $56.62 | $56.62 | $13.96 | 4,800 |
2020-08-17 | $56.93 | $56.93 | $56.93 | $56.93 | $14.04 | 272 |
2020-08-14 | $55.98 | $56.49 | $55.98 | $56.47 | $13.92 | 3,432 |
2020-08-13 | $56.27 | $56.29 | $56.22 | $56.22 | $13.86 | 1,640 |
2020-08-12 | $56.57 | $57.02 | $56.42 | $56.42 | $13.91 | 20,228 |
2020-08-11 | $56.78 | $57.43 | $55.56 | $55.60 | $13.71 | 18,388 |
2020-08-10 | $55.73 | $55.94 | $55.73 | $55.92 | $13.79 | 3,252 |
2020-08-07 | $53.41 | $54.75 | $53.41 | $54.75 | $13.50 | 6,916 |
2020-08-06 | $55.56 | $55.56 | $54.03 | $54.36 | $13.40 | 6,276 |
2020-08-05 | $55.56 | $56.25 | $55.28 | $55.28 | $13.63 | 7,364 |
2020-08-04 | $51.56 | $53.01 | $51.56 | $53.01 | $13.07 | 32,624 |
2020-08-03 | $52.70 | $52.85 | $52.18 | $52.18 | $12.87 | 45,148 |
2020-07-31 | $52.43 | $52.43 | $51.58 | $52.34 | $12.91 | 28,408 |
2020-07-30 | $51.77 | $52.21 | $51.77 | $52.17 | $12.86 | 8,700 |
2020-07-29 | $53.79 | $54.55 | $53.79 | $54.55 | $13.45 | 5,736 |
2020-07-28 | $54.52 | $54.73 | $53.45 | $53.45 | $13.18 | 7,032 |
2020-07-27 | $55.74 | $56.11 | $55.74 | $56.11 | $13.83 | 3,584 |
2020-07-24 | $53.96 | $54.28 | $53.84 | $54.28 | $13.38 | 2,848 |
2020-07-23 | $54.96 | $55.80 | $54.00 | $54.63 | $13.47 | 8,740 |
2020-07-22 | $54.55 | $54.90 | $54.55 | $54.87 | $13.53 | 3,796 |
2020-07-21 | $54.15 | $54.15 | $53.55 | $53.55 | $13.20 | 4,092 |
2020-07-20 | $53.94 | $53.94 | $52.54 | $52.69 | $12.99 | 8,536 |
2020-07-17 | $54.00 | $54.00 | $53.71 | $53.71 | $13.24 | 5,756 |
2020-07-16 | $53.64 | $53.64 | $52.55 | $53.05 | $13.08 | 10,432 |
2020-07-15 | $53.23 | $53.25 | $51.83 | $52.91 | $13.05 | 37,996 |
2020-07-14 | $48.73 | $50.90 | $48.73 | $50.75 | $12.51 | 13,108 |
2020-07-13 | $48.99 | $50.21 | $48.03 | $48.16 | $11.87 | 21,860 |
2020-07-10 | $47.27 | $48.29 | $47.27 | $48.29 | $11.91 | 10,976 |
2020-07-09 | $47.53 | $47.66 | $45.69 | $46.46 | $11.45 | 6,116 |
2020-07-08 | $48.88 | $49.13 | $46.21 | $47.29 | $11.66 | 12,184 |
2020-07-07 | $48.60 | $48.60 | $48.22 | $48.55 | $11.97 | 5,828 |
2020-07-06 | $49.00 | $49.00 | $47.45 | $48.37 | $11.93 | 11,164 |
2020-07-02 | $47.23 | $48.27 | $46.81 | $47.06 | $11.60 | 40,100 |
2020-07-01 | $46.05 | $46.05 | $44.64 | $45.34 | $11.18 | 9,200 |
2020-06-30 | $44.08 | $45.84 | $44.08 | $45.84 | $11.30 | 5,312 |
2020-06-29 | $44.29 | $44.70 | $44.00 | $44.41 | $10.95 | 6,740 |
2020-06-26 | $43.01 | $43.01 | $42.49 | $42.55 | $10.49 | 8,772 |
2020-06-25 | $42.00 | $44.07 | $41.80 | $44.07 | $10.87 | 13,376 |
2020-06-24 | $43.43 | $44.11 | $42.54 | $42.54 | $10.49 | 16,000 |
2020-06-23 | $46.05 | $46.06 | $45.62 | $45.62 | $11.22 | 4,500 |
2020-06-22 | $45.41 | $45.53 | $45.30 | $45.30 | $11.15 | 3,620 |
2020-06-19 | $44.25 | $45.17 | $44.25 | $44.96 | $11.06 | 2,768 |
2020-06-18 | $45.18 | $45.18 | $45.05 | $45.05 | $11.08 | 1,840 |
2020-06-17 | $46.21 | $46.21 | $45.19 | $45.21 | $11.12 | 7,968 |
2020-06-16 | $46.84 | $48.63 | $45.29 | $46.07 | $11.34 | 15,060 |
2020-06-15 | $40.77 | $44.58 | $40.43 | $44.27 | $10.89 | 111,480 |
2020-06-12 | $44.75 | $44.96 | $42.75 | $43.76 | $10.77 | 20,664 |
2020-06-11 | $46.96 | $46.97 | $41.70 | $41.98 | $10.33 | 34,552 |
2020-06-10 | $51.25 | $51.37 | $49.75 | $50.51 | $12.43 | 39,216 |
2020-06-09 | $51.74 | $51.87 | $51.02 | $51.28 | $12.62 | 25,424 |
2020-06-08 | $52.23 | $52.63 | $51.53 | $52.16 | $12.83 | 32,700 |
2020-06-05 | $51.12 | $52.31 | $51.12 | $51.65 | $12.71 | 34,432 |
2020-06-04 | $48.97 | $49.23 | $48.56 | $49.23 | $12.11 | 27,376 |
2020-06-03 | $48.02 | $49.31 | $48.02 | $48.79 | $12.00 | 82,360 |
2020-06-02 | $45.60 | $46.73 | $45.60 | $46.58 | $11.46 | 56,160 |
2020-06-01 | $45.65 | $45.65 | $44.46 | $45.13 | $11.10 | 184,492 |
2020-05-29 | $43.76 | $44.42 | $43.52 | $44.42 | $10.93 | 35,384 |
2020-05-28 | $43.78 | $44.85 | $43.78 | $44.21 | $10.88 | 10,220 |
2020-05-27 | $43.10 | $43.57 | $43.07 | $43.50 | $10.70 | 7,656 |
2020-05-26 | $43.00 | $43.14 | $42.50 | $42.66 | $10.50 | 14,492 |
2020-05-22 | $40.68 | $40.71 | $40.68 | $40.71 | $10.02 | 1,236 |
2020-05-21 | $41.86 | $41.95 | $41.02 | $41.02 | $10.09 | 6,344 |
2020-05-20 | $42.17 | $42.65 | $41.80 | $41.80 | $10.28 | 34,548 |
2020-05-19 | $40.57 | $41.34 | $40.53 | $40.54 | $9.97 | 40,864 |
2020-05-18 | $40.00 | $41.25 | $40.00 | $41.23 | $10.14 | 24,048 |
2020-05-15 | $35.94 | $37.34 | $35.94 | $37.34 | $9.19 | 8,684 |
2020-05-14 | $33.69 | $36.40 | $33.69 | $36.29 | $8.93 | 15,088 |
2020-05-13 | $36.44 | $36.79 | $35.48 | $35.63 | $8.77 | 25,260 |
2020-05-12 | $39.44 | $39.49 | $37.53 | $37.65 | $9.26 | 17,776 |
2020-05-11 | $38.86 | $39.10 | $38.14 | $39.05 | $9.61 | 14,784 |
2020-05-08 | $39.55 | $40.24 | $39.55 | $40.24 | $9.90 | 6,376 |
2020-05-07 | $38.00 | $38.67 | $37.70 | $38.18 | $9.39 | 9,704 |
2020-05-06 | $37.89 | $37.89 | $36.60 | $36.60 | $9.01 | 16,404 |
2020-05-05 | $38.84 | $38.84 | $37.77 | $37.77 | $9.29 | 6,092 |
2020-05-04 | $36.12 | $37.11 | $36.12 | $37.00 | $9.10 | 7,904 |
2020-05-01 | $36.83 | $36.83 | $36.38 | $36.82 | $9.06 | 19,904 |
2020-04-30 | $40.03 | $40.03 | $38.44 | $38.78 | $9.54 | 166,120 |
2020-04-29 | $41.05 | $41.38 | $40.89 | $41.35 | $10.17 | 13,808 |
2020-04-28 | $38.86 | $39.50 | $38.19 | $39.05 | $9.61 | 10,288 |
2020-04-27 | $36.65 | $38.18 | $36.28 | $37.87 | $9.32 | 15,772 |
2020-04-24 | $34.76 | $36.03 | $34.76 | $35.83 | $8.82 | 10,864 |
2020-04-23 | $33.60 | $36.27 | $33.60 | $34.79 | $8.56 | 41,792 |
2020-04-22 | $33.45 | $34.09 | $33.35 | $34.09 | $8.39 | 35,896 |
2020-04-21 | $31.59 | $32.93 | $31.59 | $32.49 | $7.99 | 11,064 |
2020-04-20 | $33.84 | $35.51 | $33.75 | $34.09 | $8.39 | 8,356 |
2020-04-17 | $35.08 | $35.50 | $34.64 | $35.46 | $8.72 | 42,564 |
2020-04-16 | $32.28 | $33.19 | $32.28 | $33.17 | $8.16 | 7,804 |
2020-04-15 | $35.10 | $35.10 | $32.66 | $33.17 | $8.16 | 60,556 |
2020-04-14 | $36.88 | $38.12 | $36.55 | $36.70 | $9.03 | 55,872 |
2020-04-13 | $37.90 | $37.96 | $35.45 | $36.17 | $8.90 | 153,216 |
2020-04-09 | $35.27 | $37.70 | $35.27 | $37.67 | $9.27 | 72,420 |
2020-04-08 | $32.65 | $34.72 | $31.71 | $34.27 | $8.43 | 52,684 |
2020-04-07 | $31.63 | $33.46 | $31.29 | $31.49 | $7.75 | 56,692 |
2020-04-06 | $29.03 | $29.85 | $28.87 | $29.85 | $7.34 | 60,212 |
2020-04-03 | $26.82 | $26.82 | $25.75 | $25.75 | $6.34 | 12,384 |
2020-04-02 | $26.97 | $27.87 | $26.00 | $26.78 | $6.59 | 25,696 |
2020-04-01 | $26.52 | $27.26 | $25.97 | $25.98 | $6.39 | 38,280 |
2020-03-31 | $29.25 | $30.01 | $28.63 | $28.63 | $7.04 | 66,720 |
2020-03-30 | $28.18 | $29.41 | $28.18 | $29.21 | $7.19 | 31,116 |
2020-03-27 | $27.70 | $28.62 | $27.49 | $27.68 | $6.81 | 35,464 |
2020-03-26 | $28.80 | $30.37 | $28.80 | $29.98 | $7.38 | 65,008 |
2020-03-25 | $27.15 | $29.88 | $25.98 | $27.81 | $6.84 | 55,376 |
2020-03-24 | $24.25 | $26.62 | $24.25 | $26.57 | $6.51 | 32,312 |
2020-03-23 | $23.57 | $23.65 | $21.46 | $21.51 | $5.27 | 27,076 |
2020-03-20 | $25.45 | $25.45 | $22.78 | $23.63 | $5.79 | 106,756 |
2020-03-19 | $23.04 | $26.33 | $23.01 | $24.94 | $6.11 | 18,720 |
2020-03-18 | $26.00 | $26.67 | $21.42 | $24.41 | $5.98 | 120,860 |
2020-03-17 | $27.03 | $28.88 | $25.35 | $28.26 | $6.92 | 81,624 |
2020-03-16 | $25.00 | $27.15 | $24.56 | $25.80 | $6.32 | 391,316 |
2020-03-13 | $31.36 | $31.80 | $27.87 | $31.79 | $7.79 | 26,372 |
2020-03-12 | $29.84 | $30.11 | $27.56 | $28.00 | $6.86 | 46,848 |
2020-03-11 | $35.93 | $36.01 | $33.68 | $34.73 | $8.51 | 30,900 |
2020-03-10 | $37.47 | $38.00 | $34.78 | $37.97 | $9.30 | 38,136 |
2020-03-09 | $37.91 | $39.02 | $35.29 | $35.29 | $8.64 | 81,324 |
2020-03-06 | $44.85 | $45.41 | $43.41 | $44.54 | $10.91 | 42,244 |
2020-03-05 | $47.87 | $48.48 | $46.85 | $47.20 | $11.56 | 19,688 |
2020-03-04 | $47.76 | $50.40 | $47.38 | $50.40 | $12.35 | 5,400 |
2020-03-03 | $47.53 | $49.67 | $46.01 | $46.99 | $11.51 | 24,280 |
2020-03-02 | $44.75 | $47.92 | $44.75 | $47.92 | $11.74 | 183,184 |
2020-02-28 | $40.91 | $44.16 | $40.91 | $43.97 | $10.77 | 27,152 |
2020-02-27 | $49.45 | $49.45 | $45.62 | $45.62 | $11.17 | 149,284 |
2020-02-26 | $51.17 | $52.30 | $50.44 | $50.44 | $12.36 | 119,968 |
2020-02-25 | $55.57 | $55.74 | $50.71 | $50.85 | $12.46 | 22,108 |
2020-02-24 | $56.00 | $56.50 | $55.82 | $55.83 | $13.68 | 61,376 |
2020-02-21 | $59.00 | $59.30 | $58.97 | $59.30 | $14.53 | 9,820 |
2020-02-20 | $60.27 | $60.41 | $59.68 | $59.69 | $14.62 | 3,760 |
2020-02-19 | $59.59 | $59.63 | $59.50 | $59.52 | $14.58 | 7,708 |
2020-02-18 | $58.64 | $59.16 | $58.35 | $58.88 | $14.42 | 11,032 |
2020-02-14 | $59.28 | $59.28 | $58.73 | $59.00 | $14.45 | 7,328 |
2020-02-13 | $59.12 | $59.83 | $59.12 | $59.22 | $14.51 | 17,772 |
2020-02-12 | $59.38 | $59.43 | $59.36 | $59.43 | $14.56 | 2,152 |
2020-02-11 | $59.00 | $59.43 | $58.44 | $58.44 | $14.32 | 12,984 |
2020-02-10 | $57.72 | $57.73 | $57.44 | $57.62 | $14.11 | 10,720 |
2020-02-07 | $58.46 | $58.46 | $57.50 | $57.72 | $14.14 | 131,204 |
2020-02-06 | $60.08 | $60.08 | $59.19 | $59.63 | $14.61 | 7,024 |
2020-02-05 | $58.42 | $59.97 | $58.11 | $59.82 | $14.65 | 119,796 |
2020-02-04 | $56.20 | $58.17 | $56.20 | $57.66 | $14.12 | 128,376 |
2020-02-03 | $54.29 | $56.07 | $54.19 | $55.72 | $13.65 | 18,316 |
2020-01-31 | $54.35 | $54.35 | $53.55 | $53.74 | $13.16 | 92,176 |
2020-01-30 | $55.09 | $56.19 | $54.86 | $56.19 | $13.76 | 22,616 |
2020-01-29 | $56.89 | $56.99 | $56.54 | $56.54 | $13.85 | 7,660 |
2020-01-28 | $55.50 | $56.32 | $55.50 | $56.16 | $13.76 | 11,220 |
2020-01-27 | $55.50 | $56.00 | $55.08 | $55.08 | $13.49 | 10,228 |
2020-01-24 | $58.39 | $58.39 | $57.73 | $57.97 | $14.20 | 4,944 |
2020-01-23 | $58.31 | $58.83 | $57.24 | $58.83 | $14.41 | 38,448 |
2020-01-22 | $60.01 | $60.10 | $59.05 | $59.22 | $14.51 | 44,824 |
2020-01-21 | $60.29 | $60.50 | $59.93 | $59.93 | $14.68 | 6,060 |
2020-01-17 | $60.91 | $61.50 | $60.83 | $61.33 | $15.02 | 19,796 |
2020-01-16 | $60.75 | $61.10 | $60.75 | $60.99 | $14.94 | 9,480 |
2020-01-15 | $60.99 | $60.99 | $60.16 | $60.58 | $14.84 | 10,740 |
2020-01-14 | $60.42 | $60.48 | $59.85 | $60.01 | $14.70 | 6,308 |
2020-01-13 | $58.56 | $60.09 | $58.56 | $60.08 | $14.72 | 81,196 |
2020-01-10 | $59.50 | $59.80 | $58.54 | $58.54 | $14.34 | 17,116 |
2020-01-09 | $59.03 | $59.22 | $59.03 | $59.17 | $14.49 | 8,588 |
2020-01-08 | $58.74 | $59.46 | $58.74 | $59.11 | $14.48 | 7,236 |
2020-01-07 | $59.13 | $59.70 | $59.10 | $59.11 | $14.48 | 12,964 |
2020-01-06 | $59.40 | $59.56 | $59.01 | $59.01 | $14.45 | 5,680 |
2020-01-03 | $60.10 | $60.10 | $59.45 | $59.45 | $14.56 | 6,640 |
2020-01-02 | $63.75 | $63.75 | $61.50 | $61.90 | $15.16 | 18,968 |
2019-12-31 | $62.46 | $62.97 | $62.46 | $62.97 | $15.43 | 2,100 |
2019-12-30 | $62.49 | $62.49 | $62.02 | $62.03 | $15.19 | 5,400 |
2019-12-27 | $63.00 | $63.00 | $62.34 | $62.36 | $15.28 | 3,256 |
2019-12-26 | $62.57 | $62.79 | $62.35 | $62.79 | $15.38 | 4,648 |
2019-12-24 | $62.20 | $62.58 | $62.20 | $62.37 | $15.28 | 8,264 |
2019-12-23 | $61.70 | $62.40 | $61.70 | $62.40 | $15.24 | 22,948 |
2019-12-20 | $61.50 | $61.91 | $61.50 | $61.75 | $15.08 | 10,316 |
2019-12-19 | $61.30 | $61.64 | $61.30 | $61.54 | $15.03 | 21,668 |
2019-12-18 | $60.75 | $61.11 | $60.30 | $61.10 | $14.92 | 3,192 |
2019-12-17 | $61.37 | $61.37 | $60.70 | $61.12 | $14.92 | 12,992 |
2019-12-16 | $61.58 | $61.58 | $60.93 | $60.96 | $14.88 | 6,272 |
2019-12-13 | $62.00 | $62.49 | $60.67 | $60.67 | $14.81 | 17,256 |
2019-12-12 | $60.80 | $61.85 | $60.80 | $61.85 | $15.10 | 15,276 |
2019-12-11 | $59.86 | $59.86 | $59.44 | $59.82 | $14.61 | 50,512 |
2019-12-10 | $59.05 | $59.05 | $58.91 | $58.91 | $14.38 | 1,332 |
2019-12-09 | $59.45 | $60.17 | $59.42 | $59.52 | $14.53 | 8,876 |
2019-12-06 | $59.70 | $59.72 | $58.99 | $59.51 | $14.53 | 11,964 |
2019-12-05 | $57.91 | $58.00 | $57.85 | $58.00 | $14.16 | 3,648 |
2019-12-04 | $58.53 | $58.53 | $57.50 | $57.50 | $14.04 | 12,092 |
2019-12-03 | $56.99 | $57.24 | $56.57 | $57.24 | $13.98 | 12,948 |
2019-12-02 | $59.37 | $59.54 | $58.37 | $58.44 | $14.27 | 37,432 |
2019-11-29 | $59.42 | $59.42 | $59.29 | $59.29 | $14.48 | 804 |
2019-11-27 | $59.13 | $59.91 | $59.13 | $59.85 | $14.61 | 4,148 |
2019-11-26 | $58.74 | $59.54 | $58.74 | $59.42 | $14.51 | 8,160 |
2019-11-25 | $59.25 | $59.25 | $59.12 | $59.12 | $14.44 | 1,268 |
2019-11-22 | $57.72 | $58.84 | $57.72 | $58.32 | $14.24 | 3,724 |
2019-11-21 | $58.32 | $58.32 | $58.16 | $58.20 | $14.21 | 3,172 |
2019-11-20 | $58.74 | $59.61 | $58.10 | $58.21 | $14.21 | 44,920 |
2019-11-19 | $60.28 | $60.28 | $59.51 | $59.70 | $14.58 | 17,176 |
2019-11-18 | $59.97 | $60.37 | $59.95 | $60.04 | $14.66 | 8,200 |
2019-11-15 | $60.77 | $61.17 | $60.40 | $60.43 | $14.75 | 4,040 |
2019-11-14 | $60.37 | $60.56 | $60.23 | $60.48 | $14.77 | 14,212 |
2019-11-13 | $60.62 | $60.62 | $59.93 | $60.14 | $14.68 | 130,480 |
2019-11-12 | $61.74 | $61.74 | $60.93 | $61.11 | $14.92 | 4,916 |
2019-11-11 | $60.24 | $60.80 | $60.24 | $60.80 | $14.85 | 3,876 |
2019-11-08 | $60.70 | $61.05 | $60.51 | $60.93 | $14.88 | 5,784 |
2019-11-07 | $59.32 | $60.59 | $59.28 | $60.59 | $14.79 | 60,328 |
2019-11-06 | $58.97 | $59.70 | $58.97 | $59.19 | $14.45 | 9,260 |
2019-11-05 | $59.40 | $60.00 | $59.38 | $59.38 | $14.50 | 98,968 |
2019-11-04 | $58.43 | $58.93 | $58.42 | $58.92 | $14.39 | 152,324 |
2019-11-01 | $57.55 | $57.55 | $57.30 | $57.48 | $14.03 | 18,148 |
2019-10-31 | $56.33 | $56.33 | $55.26 | $55.51 | $13.55 | 11,100 |
2019-10-30 | $56.03 | $56.68 | $55.89 | $56.64 | $13.83 | 7,448 |
2019-10-29 | $55.47 | $57.60 | $55.47 | $57.05 | $13.93 | 8,876 |
2019-10-28 | $56.00 | $56.65 | $55.75 | $56.18 | $13.72 | 12,364 |
2019-10-25 | $55.01 | $55.74 | $55.01 | $55.61 | $13.58 | 8,008 |
2019-10-24 | $53.96 | $54.47 | $53.96 | $54.45 | $13.29 | 2,532 |
2019-10-23 | $53.89 | $53.89 | $53.89 | $53.89 | $13.16 | 1,404 |
2019-10-22 | $52.75 | $53.35 | $52.35 | $53.24 | $13.00 | 18,368 |
2019-10-21 | $54.17 | $54.17 | $53.76 | $53.76 | $13.13 | 4,264 |
2019-10-18 | $53.89 | $54.06 | $53.89 | $54.06 | $13.20 | 1,632 |
2019-10-17 | $54.25 | $54.30 | $54.23 | $54.23 | $13.24 | 2,384 |
2019-10-16 | $54.27 | $54.89 | $54.00 | $54.00 | $13.18 | 10,444 |
2019-10-15 | $53.47 | $54.31 | $53.47 | $53.87 | $13.15 | 7,592 |
2019-10-14 | $54.00 | $54.00 | $53.25 | $53.25 | $13.00 | 179,116 |
2019-10-11 | $52.52 | $54.83 | $52.52 | $54.04 | $13.19 | 32,796 |
2019-10-10 | $51.73 | $51.74 | $51.35 | $51.64 | $12.61 | 12,600 |
2019-10-09 | $50.58 | $50.92 | $50.29 | $50.69 | $12.38 | 9,104 |
2019-10-08 | $50.44 | $50.59 | $49.94 | $49.94 | $12.19 | 21,452 |
2019-10-07 | $51.84 | $52.95 | $51.84 | $52.08 | $12.72 | 3,456 |
2019-10-04 | $51.91 | $52.36 | $51.69 | $52.36 | $12.78 | 10,536 |
2019-10-03 | $51.03 | $51.91 | $50.91 | $51.91 | $12.67 | 7,096 |
2019-10-02 | $52.66 | $52.66 | $50.45 | $51.46 | $12.56 | 19,144 |
2019-10-01 | $56.76 | $56.81 | $53.36 | $53.41 | $13.04 | 9,756 |
2019-09-30 | $54.98 | $56.19 | $54.98 | $55.95 | $13.66 | 59,748 |
2019-09-27 | $55.45 | $55.89 | $55.04 | $55.04 | $13.44 | 4,784 |
2019-09-26 | $55.38 | $55.65 | $55.01 | $55.38 | $13.52 | 29,348 |
2019-09-25 | $55.11 | $55.92 | $54.72 | $55.92 | $13.65 | 51,572 |
2019-09-24 | $56.99 | $56.99 | $55.25 | $55.31 | $13.46 | 63,804 |
2019-09-23 | $56.57 | $57.23 | $56.57 | $56.90 | $13.85 | 10,720 |
2019-09-20 | $57.58 | $57.58 | $56.82 | $57.28 | $13.94 | 7,396 |
2019-09-19 | $57.80 | $57.96 | $57.26 | $57.33 | $13.95 | 11,316 |
2019-09-18 | $56.99 | $57.24 | $56.47 | $57.06 | $13.89 | 4,212 |
2019-09-17 | $56.92 | $57.39 | $56.92 | $57.15 | $13.91 | 5,836 |
2019-09-16 | $58.36 | $58.36 | $56.69 | $56.85 | $13.84 | 105,516 |
2019-09-13 | $57.58 | $58.57 | $57.58 | $58.36 | $14.20 | 42,396 |
2019-09-12 | $57.06 | $57.50 | $56.07 | $57.15 | $13.91 | 21,164 |
2019-09-11 | $55.37 | $56.49 | $55.37 | $56.49 | $13.75 | 9,200 |
2019-09-10 | $54.27 | $55.23 | $53.97 | $55.23 | $13.44 | 17,308 |
2019-09-09 | $53.95 | $53.96 | $53.82 | $53.96 | $13.13 | 2,108 |
2019-09-06 | $53.62 | $54.00 | $53.62 | $53.71 | $13.07 | 4,808 |
2019-09-05 | $54.09 | $54.09 | $53.43 | $53.43 | $13.00 | 13,360 |
2019-09-04 | $52.17 | $52.68 | $52.17 | $52.68 | $12.82 | 12,816 |
2019-09-03 | $52.09 | $52.09 | $51.16 | $51.38 | $12.50 | 8,976 |
2019-08-30 | $52.90 | $52.90 | $52.34 | $52.55 | $12.79 | 3,400 |
2019-08-29 | $52.04 | $52.04 | $51.50 | $51.71 | $12.59 | 7,928 |
2019-08-28 | $49.40 | $50.33 | $49.40 | $50.28 | $12.24 | 28,204 |
2019-08-27 | $50.04 | $50.07 | $49.14 | $49.26 | $11.99 | 26,084 |
2019-08-26 | $49.48 | $49.48 | $48.94 | $49.23 | $11.98 | 44,112 |
2019-08-23 | $50.89 | $50.89 | $48.67 | $48.67 | $11.85 | 6,140 |
2019-08-22 | $52.01 | $52.01 | $51.44 | $51.55 | $12.55 | 11,492 |
2019-08-21 | $52.73 | $52.73 | $52.44 | $52.46 | $12.77 | 5,232 |
2019-08-20 | $52.48 | $52.48 | $51.81 | $51.81 | $12.61 | 5,800 |
2019-08-19 | $52.82 | $53.32 | $52.82 | $53.11 | $12.93 | 161,652 |
2019-08-16 | $51.40 | $52.29 | $51.34 | $52.17 | $12.70 | 8,856 |
2019-08-15 | $50.84 | $50.84 | $50.24 | $50.35 | $12.25 | 14,480 |
2019-08-14 | $52.70 | $52.70 | $50.50 | $50.78 | $12.36 | 13,048 |
2019-08-13 | $53.00 | $55.29 | $53.00 | $54.21 | $13.19 | 47,548 |
2019-08-12 | $54.71 | $54.72 | $53.06 | $53.23 | $12.96 | 9,004 |
2019-08-09 | $55.12 | $55.61 | $54.77 | $55.28 | $13.45 | 14,552 |
2019-08-08 | $54.49 | $56.42 | $54.49 | $56.32 | $13.71 | 13,352 |
2019-08-07 | $52.26 | $54.17 | $52.26 | $54.17 | $13.18 | 2,152 |
2019-08-06 | $53.52 | $53.52 | $51.51 | $53.01 | $12.90 | 13,980 |
2019-08-05 | $53.19 | $53.82 | $52.12 | $52.89 | $12.87 | 11,648 |
2019-08-02 | $56.20 | $56.20 | $54.45 | $54.93 | $13.37 | 9,212 |
2019-08-01 | $57.90 | $58.01 | $56.22 | $56.75 | $13.81 | 12,668 |
2019-07-31 | $59.22 | $59.64 | $57.49 | $58.01 | $14.12 | 6,996 |
2019-07-30 | $58.98 | $59.81 | $58.98 | $59.81 | $14.56 | 2,040 |
2019-07-29 | $59.12 | $59.34 | $59.12 | $59.34 | $14.44 | 2,652 |
2019-07-26 | $59.46 | $59.80 | $59.46 | $59.80 | $14.55 | 3,768 |
2019-07-25 | $59.66 | $60.08 | $59.33 | $59.77 | $14.55 | 8,796 |
2019-07-24 | $61.12 | $61.17 | $61.00 | $61.11 | $14.87 | 8,556 |
2019-07-23 | $59.56 | $61.19 | $59.56 | $61.19 | $14.89 | 7,532 |
2019-07-22 | $59.56 | $59.56 | $59.14 | $59.35 | $14.44 | 3,100 |
2019-07-19 | $58.95 | $59.64 | $58.95 | $59.43 | $14.46 | 8,672 |
2019-07-18 | $58.43 | $59.03 | $58.43 | $59.03 | $14.37 | 6,860 |
2019-07-17 | $59.96 | $59.96 | $58.70 | $58.70 | $14.29 | 6,468 |
2019-07-16 | $59.26 | $60.65 | $59.26 | $59.76 | $14.54 | 15,720 |
2019-07-15 | $58.92 | $59.30 | $58.74 | $59.30 | $14.43 | 79,340 |
2019-07-12 | $58.41 | $58.90 | $58.41 | $58.90 | $14.33 | 6,064 |
2019-07-11 | $56.60 | $57.26 | $56.27 | $57.25 | $13.93 | 10,960 |
2019-07-10 | $57.37 | $57.37 | $56.92 | $56.92 | $13.85 | 3,136 |
2019-07-09 | $58.00 | $58.00 | $56.90 | $57.03 | $13.88 | 51,868 |
2019-07-08 | $59.23 | $59.59 | $58.22 | $58.36 | $14.20 | 56,208 |
2019-07-05 | $58.95 | $59.58 | $58.69 | $59.54 | $14.49 | 7,772 |
2019-07-03 | $59.71 | $60.12 | $59.70 | $60.12 | $14.63 | 3,560 |
2019-07-02 | $60.16 | $60.16 | $59.44 | $59.88 | $14.57 | 7,556 |
2019-07-01 | $60.00 | $60.36 | $59.59 | $60.15 | $14.64 | 157,764 |
2019-06-28 | $59.30 | $59.64 | $59.14 | $59.64 | $14.52 | 8,920 |
2019-06-27 | $58.47 | $58.92 | $58.47 | $58.91 | $14.34 | 2,888 |
2019-06-26 | $58.40 | $58.47 | $58.40 | $58.47 | $14.23 | 2,648 |
2019-06-25 | $58.57 | $58.73 | $58.40 | $58.40 | $14.21 | 5,416 |
2019-06-24 | $58.62 | $58.84 | $58.60 | $58.74 | $14.24 | 9,092 |
2019-06-21 | $58.19 | $58.53 | $58.04 | $58.04 | $14.07 | 7,476 |
2019-06-20 | $58.14 | $58.39 | $58.00 | $58.39 | $14.15 | 5,600 |
2019-06-19 | $57.56 | $57.56 | $56.61 | $57.23 | $13.87 | 7,956 |
2019-06-18 | $57.18 | $58.01 | $57.18 | $57.45 | $13.92 | 9,264 |
2019-06-17 | $57.08 | $57.17 | $56.22 | $56.22 | $13.62 | 127,788 |
2019-06-14 | $57.31 | $57.32 | $57.22 | $57.32 | $13.89 | 6,124 |
2019-06-13 | $57.53 | $57.96 | $57.53 | $57.96 | $14.05 | 80,800 |
2019-06-12 | $56.67 | $56.90 | $56.67 | $56.90 | $13.79 | 4,520 |
2019-06-11 | $57.00 | $57.25 | $56.66 | $56.66 | $13.73 | 30,144 |
2019-06-10 | $56.91 | $56.91 | $56.29 | $56.36 | $13.66 | 35,660 |
2019-06-07 | $55.54 | $56.24 | $55.54 | $55.89 | $13.54 | 25,556 |
2019-06-06 | $54.61 | $55.20 | $54.14 | $54.91 | $13.31 | 22,088 |
2019-06-05 | $54.30 | $54.30 | $53.29 | $54.23 | $13.14 | 13,244 |
2019-06-04 | $51.39 | $53.69 | $51.39 | $53.50 | $12.97 | 12,488 |
2019-06-03 | $48.08 | $50.54 | $48.08 | $50.54 | $12.25 | 7,860 |
2019-05-31 | $47.86 | $47.86 | $47.45 | $47.49 | $11.51 | 8,656 |
2019-05-30 | $49.00 | $49.00 | $48.87 | $48.87 | $11.84 | 1,588 |
2019-05-29 | $47.92 | $48.88 | $47.92 | $48.88 | $11.85 | 1,580 |
2019-05-28 | $49.81 | $49.81 | $48.92 | $48.92 | $11.86 | 89,648 |
2019-05-24 | $50.15 | $50.15 | $49.47 | $49.83 | $12.08 | 5,900 |
2019-05-23 | $50.48 | $50.48 | $49.13 | $49.31 | $11.95 | 10,236 |
2019-05-22 | $51.43 | $51.77 | $51.29 | $51.29 | $12.43 | 5,112 |
2019-05-21 | $50.43 | $51.86 | $50.43 | $51.85 | $12.57 | 2,552 |
2019-05-20 | $50.66 | $50.87 | $50.36 | $50.36 | $12.20 | 6,488 |
2019-05-17 | $52.37 | $52.37 | $51.69 | $51.69 | $12.53 | 6,924 |
2019-05-16 | $52.40 | $52.73 | $52.40 | $52.51 | $12.73 | 3,636 |
2019-05-15 | $50.54 | $51.59 | $50.52 | $51.14 | $12.39 | 18,820 |
2019-05-14 | $50.67 | $52.00 | $50.57 | $51.27 | $12.43 | 23,160 |
2019-05-13 | $51.02 | $51.08 | $49.75 | $50.48 | $12.23 | 73,572 |
2019-05-10 | $51.42 | $53.15 | $51.41 | $53.15 | $12.88 | 11,248 |
2019-05-09 | $51.00 | $51.89 | $50.79 | $51.89 | $12.58 | 14,648 |
2019-05-08 | $52.78 | $53.16 | $52.53 | $52.91 | $12.82 | 12,296 |
2019-05-07 | $54.00 | $54.27 | $52.33 | $52.70 | $12.77 | 50,600 |
2019-05-06 | $54.94 | $55.66 | $54.88 | $55.10 | $13.35 | 8,256 |
2019-05-03 | $55.73 | $56.96 | $55.73 | $56.96 | $13.80 | 13,320 |
2019-05-02 | $56.09 | $56.09 | $54.92 | $55.30 | $13.40 | 22,132 |
2019-05-01 | $58.51 | $58.54 | $56.61 | $56.61 | $13.72 | 45,368 |
2019-04-30 | $58.44 | $58.87 | $58.44 | $58.76 | $14.24 | 4,360 |
2019-04-29 | $58.26 | $58.55 | $58.13 | $58.52 | $14.18 | 6,432 |
2019-04-26 | $57.25 | $58.71 | $57.25 | $58.14 | $14.09 | 10,436 |
2019-04-25 | $58.00 | $58.17 | $57.40 | $57.46 | $13.93 | 10,512 |
2019-04-24 | $59.98 | $60.23 | $59.48 | $59.52 | $14.42 | 11,176 |
2019-04-23 | $59.18 | $60.50 | $59.18 | $60.21 | $14.59 | 18,492 |
2019-04-22 | $60.64 | $60.64 | $59.80 | $59.80 | $14.49 | 22,072 |
2019-04-18 | $61.36 | $61.36 | $60.62 | $60.99 | $14.78 | 7,008 |
2019-04-17 | $62.00 | $62.72 | $61.21 | $61.28 | $14.85 | 28,516 |
2019-04-16 | $60.99 | $61.65 | $60.99 | $61.62 | $14.93 | 60,188 |
2019-04-15 | $61.39 | $61.75 | $60.70 | $60.77 | $14.73 | 21,228 |
2019-04-12 | $60.83 | $61.23 | $60.49 | $61.23 | $14.84 | 11,524 |
2019-04-11 | $59.94 | $60.05 | $59.40 | $59.70 | $14.47 | 16,900 |
2019-04-10 | $59.86 | $60.00 | $59.65 | $59.95 | $14.53 | 10,716 |
2019-04-09 | $60.62 | $60.62 | $59.84 | $59.86 | $14.51 | 40,816 |
2019-04-08 | $60.86 | $61.23 | $60.48 | $61.20 | $14.83 | 170,556 |
2019-04-05 | $60.75 | $61.18 | $60.75 | $60.97 | $14.78 | 17,500 |
2019-04-04 | $60.54 | $61.00 | $60.08 | $61.00 | $14.78 | 57,016 |
2019-04-03 | $59.00 | $60.38 | $59.00 | $59.65 | $14.46 | 16,864 |
2019-04-02 | $57.91 | $58.22 | $57.63 | $57.94 | $14.04 | 19,740 |
2019-04-01 | $56.90 | $57.63 | $56.70 | $57.63 | $13.97 | 28,000 |
2019-03-29 | $55.34 | $55.76 | $55.23 | $55.76 | $13.51 | 3,868 |
2019-03-28 | $53.87 | $54.90 | $53.87 | $54.90 | $13.30 | 12,008 |
2019-03-27 | $53.68 | $53.96 | $53.46 | $53.90 | $13.06 | 9,908 |
2019-03-26 | $53.85 | $53.96 | $53.85 | $53.93 | $13.07 | 2,016 |
2019-03-25 | $54.07 | $54.25 | $53.37 | $53.53 | $12.97 | 8,512 |
2019-03-22 | $56.18 | $56.18 | $53.97 | $53.97 | $13.08 | 4,756 |
2019-03-21 | $56.73 | $57.68 | $56.73 | $57.55 | $13.95 | 4,492 |
2019-03-20 | $55.98 | $56.70 | $55.28 | $56.29 | $13.64 | 13,212 |
2019-03-19 | $57.63 | $57.95 | $56.06 | $56.36 | $13.62 | 215,816 |
2019-03-18 | $56.32 | $57.09 | $55.96 | $56.96 | $13.77 | 207,856 |
2019-03-15 | $56.45 | $56.95 | $56.18 | $56.22 | $13.59 | 3,508 |
2019-03-14 | $57.10 | $57.10 | $56.19 | $56.20 | $13.58 | 3,904 |
2019-03-13 | $57.30 | $57.97 | $57.30 | $57.49 | $13.90 | 6,832 |
2019-03-12 | $57.35 | $57.35 | $56.97 | $56.98 | $13.77 | 6,096 |
2019-03-11 | $55.07 | $56.46 | $55.07 | $56.46 | $13.65 | 7,492 |
2019-03-08 | $54.24 | $54.84 | $54.24 | $54.69 | $13.22 | 4,920 |
2019-03-07 | $55.77 | $55.77 | $54.30 | $54.99 | $13.29 | 8,036 |
2019-03-06 | $55.76 | $56.87 | $55.76 | $56.05 | $13.55 | 14,268 |
2019-03-05 | $56.16 | $56.28 | $55.88 | $55.95 | $13.52 | 9,112 |
2019-03-04 | $56.71 | $56.97 | $54.92 | $56.38 | $13.63 | 21,584 |
2019-03-01 | $57.12 | $57.89 | $56.06 | $56.39 | $13.63 | 13,428 |
2019-02-28 | $57.70 | $57.70 | $56.38 | $56.38 | $13.63 | 21,568 |
2019-02-27 | $57.19 | $58.02 | $57.07 | $57.82 | $13.98 | 11,528 |
2019-02-26 | $58.77 | $58.77 | $58.07 | $58.07 | $14.04 | 12,112 |
2019-02-25 | $58.55 | $58.89 | $58.43 | $58.75 | $14.20 | 21,060 |
2019-02-22 | $58.00 | $58.33 | $57.80 | $57.80 | $13.97 | 16,668 |
2019-02-21 | $57.88 | $58.71 | $57.24 | $57.49 | $13.90 | 22,632 |
2019-02-20 | $55.73 | $58.55 | $55.73 | $57.71 | $13.95 | 28,452 |
2019-02-19 | $54.57 | $56.14 | $54.57 | $55.85 | $13.50 | 453,576 |
2019-02-15 | $55.10 | $55.10 | $54.16 | $54.94 | $13.28 | 5,684 |
2019-02-14 | $53.76 | $54.38 | $53.69 | $53.69 | $12.98 | 11,460 |
2019-02-13 | $54.90 | $54.97 | $54.31 | $54.31 | $13.13 | 7,344 |
2019-02-12 | $52.48 | $54.44 | $52.48 | $54.24 | $13.11 | 287,328 |
2019-02-11 | $51.53 | $51.79 | $51.38 | $51.73 | $12.50 | 5,640 |
2019-02-08 | $51.14 | $51.25 | $50.23 | $51.24 | $12.39 | 10,288 |
2019-02-07 | $52.89 | $52.89 | $51.18 | $51.63 | $12.48 | 9,540 |
2019-02-06 | $54.00 | $54.05 | $53.62 | $53.62 | $12.96 | 5,260 |
2019-02-05 | $53.88 | $54.16 | $53.88 | $54.16 | $13.09 | 5,316 |
2019-02-04 | $53.55 | $53.56 | $53.10 | $53.56 | $12.95 | 15,084 |
2019-02-01 | $53.70 | $53.94 | $53.06 | $53.70 | $12.98 | 211,736 |
2019-01-31 | $52.45 | $53.67 | $52.05 | $53.14 | $12.84 | 22,016 |
2019-01-30 | $54.26 | $55.85 | $54.08 | $55.17 | $13.34 | 31,344 |
2019-01-29 | $52.24 | $53.97 | $52.24 | $53.63 | $12.96 | 25,148 |
2019-01-28 | $51.99 | $52.54 | $51.88 | $52.47 | $12.68 | 6,040 |
2019-01-25 | $51.80 | $53.11 | $51.80 | $52.92 | $12.79 | 22,908 |
2019-01-24 | $51.07 | $51.17 | $50.34 | $50.62 | $12.24 | 14,344 |
2019-01-23 | $52.31 | $52.31 | $50.30 | $51.26 | $12.39 | 7,156 |
2019-01-22 | $53.15 | $53.15 | $51.68 | $51.68 | $12.49 | 10,168 |
2019-01-18 | $53.30 | $54.14 | $52.65 | $53.58 | $12.95 | 227,052 |
2019-01-17 | $49.97 | $52.03 | $49.97 | $51.84 | $12.53 | 12,760 |
2019-01-16 | $49.88 | $50.76 | $49.88 | $50.33 | $12.17 | 13,932 |
2019-01-15 | $49.92 | $49.92 | $49.10 | $49.54 | $11.97 | 44,712 |
2019-01-14 | $49.96 | $50.70 | $49.96 | $50.00 | $12.09 | 12,472 |
2019-01-11 | $51.13 | $51.35 | $50.72 | $51.08 | $12.35 | 74,628 |
2019-01-10 | $50.54 | $51.65 | $50.19 | $51.57 | $12.47 | 166,996 |
2019-01-09 | $50.75 | $51.24 | $50.04 | $50.80 | $12.28 | 15,816 |
2019-01-08 | $50.37 | $50.43 | $49.96 | $50.43 | $12.19 | 7,508 |
2019-01-07 | $49.10 | $50.23 | $49.00 | $49.39 | $11.94 | 13,340 |
2019-01-04 | $46.90 | $49.51 | $46.90 | $49.17 | $11.89 | 17,608 |
2019-01-03 | $46.61 | $46.76 | $45.50 | $45.56 | $11.01 | 14,912 |
2019-01-02 | $45.93 | $48.38 | $45.93 | $48.16 | $11.64 | 12,492 |
2018-12-31 | $47.23 | $47.34 | $46.59 | $47.24 | $11.42 | 15,616 |
2018-12-28 | $47.93 | $48.35 | $46.70 | $46.83 | $11.32 | 26,432 |
2018-12-27 | $44.70 | $47.03 | $44.15 | $47.03 | $11.37 | 9,548 |
2018-12-26 | $42.93 | $45.79 | $41.70 | $45.68 | $11.04 | 38,204 |
2018-12-24 | $43.81 | $44.17 | $42.30 | $42.31 | $10.18 | 85,676 |
2018-12-21 | $45.58 | $46.94 | $44.47 | $44.50 | $10.71 | 43,200 |
2018-12-20 | $46.06 | $47.02 | $44.58 | $45.24 | $10.89 | 20,792 |
2018-12-19 | $47.72 | $49.23 | $46.29 | $46.29 | $11.14 | 24,264 |
2018-12-18 | $47.55 | $48.33 | $47.26 | $47.69 | $11.48 | 22,328 |
2018-12-17 | $48.30 | $49.17 | $46.78 | $46.82 | $11.27 | 22,364 |
2018-12-14 | $48.45 | $49.28 | $48.18 | $48.44 | $11.66 | 22,668 |
2018-12-13 | $50.85 | $50.85 | $49.25 | $49.52 | $11.92 | 2,520 |
2018-12-12 | $51.00 | $51.00 | $50.63 | $50.63 | $12.19 | 2,368 |
2018-12-11 | $51.82 | $51.82 | $49.53 | $49.53 | $11.92 | 17,596 |
2018-12-10 | $49.97 | $50.20 | $48.38 | $49.93 | $12.02 | 18,912 |
2018-12-07 | $52.14 | $53.56 | $49.96 | $49.96 | $12.03 | 16,256 |
2018-12-06 | $52.05 | $52.05 | $49.92 | $50.82 | $12.23 | 37,928 |
2018-12-04 | $58.33 | $58.33 | $54.33 | $54.39 | $13.09 | 28,876 |
2018-12-03 | $57.87 | $59.19 | $56.81 | $58.03 | $13.97 | 21,076 |
2018-11-30 | $55.32 | $55.80 | $55.25 | $55.68 | $13.40 | 9,616 |
2018-11-29 | $54.59 | $55.91 | $54.30 | $55.91 | $13.46 | 7,944 |
2018-11-28 | $53.42 | $54.62 | $52.01 | $54.62 | $13.15 | 12,740 |
2018-11-27 | $53.91 | $53.91 | $52.25 | $52.82 | $12.71 | 45,896 |
2018-11-26 | $54.92 | $55.17 | $54.61 | $54.93 | $13.22 | 12,688 |
2018-11-23 | $54.02 | $54.26 | $53.76 | $54.26 | $13.06 | 6,180 |
2018-11-21 | $54.59 | $55.47 | $54.59 | $55.44 | $13.35 | 7,204 |
2018-11-20 | $53.72 | $54.51 | $53.19 | $54.04 | $13.01 | 34,164 |
2018-11-19 | $57.88 | $57.88 | $55.86 | $56.10 | $13.50 | 26,628 |
2018-11-16 | $56.52 | $58.21 | $56.52 | $58.13 | $13.99 | 9,968 |
2018-11-15 | $55.23 | $57.51 | $55.23 | $56.91 | $13.70 | 19,432 |
2018-11-14 | $56.37 | $56.38 | $54.82 | $55.73 | $13.41 | 27,616 |
2018-11-13 | $56.56 | $57.54 | $55.65 | $55.65 | $13.40 | 17,900 |
2018-11-12 | $57.61 | $57.63 | $56.39 | $56.43 | $13.58 | 14,624 |
2018-11-09 | $59.13 | $59.13 | $57.50 | $58.23 | $14.02 | 52,140 |
2018-11-08 | $59.92 | $60.61 | $59.82 | $59.82 | $14.40 | 20,484 |
2018-11-07 | $59.73 | $60.87 | $58.96 | $60.87 | $14.65 | 33,276 |
2018-11-06 | $57.41 | $58.65 | $57.29 | $58.65 | $14.12 | 22,100 |
2018-11-05 | $56.71 | $57.35 | $56.71 | $57.35 | $13.80 | 7,216 |
2018-11-02 | $57.73 | $57.83 | $55.93 | $56.81 | $13.67 | 21,448 |
2018-11-01 | $55.63 | $57.14 | $55.33 | $57.06 | $13.73 | 30,484 |
2018-10-31 | $53.74 | $54.28 | $53.01 | $53.71 | $12.93 | 32,732 |
2018-10-30 | $50.80 | $52.30 | $50.34 | $52.30 | $12.59 | 3,920 |
2018-10-29 | $52.76 | $52.96 | $50.26 | $50.67 | $12.20 | 17,944 |
2018-10-26 | $50.72 | $51.87 | $50.04 | $51.87 | $12.49 | 11,200 |
2018-10-25 | $51.40 | $52.53 | $51.40 | $51.97 | $12.51 | 7,912 |
2018-10-24 | $53.80 | $53.80 | $50.06 | $50.24 | $12.09 | 32,816 |
2018-10-23 | $54.03 | $54.45 | $52.35 | $54.00 | $13.00 | 29,652 |
2018-10-22 | $57.02 | $57.02 | $55.20 | $55.83 | $13.44 | 40,452 |
2018-10-19 | $57.19 | $57.19 | $56.13 | $56.59 | $13.62 | 45,468 |
2018-10-18 | $58.50 | $58.55 | $57.06 | $57.25 | $13.78 | 13,004 |
2018-10-17 | $58.73 | $58.73 | $57.96 | $58.34 | $14.04 | 4,996 |
2018-10-16 | $58.22 | $59.29 | $57.48 | $59.23 | $14.26 | 16,220 |
2018-10-15 | $57.82 | $58.14 | $57.50 | $57.50 | $13.84 | 12,032 |
2018-10-12 | $59.61 | $59.61 | $57.66 | $57.98 | $13.96 | 36,416 |
2018-10-11 | $58.26 | $59.43 | $57.56 | $57.82 | $13.92 | 29,376 |
2018-10-10 | $61.70 | $61.70 | $58.63 | $58.63 | $14.11 | 26,892 |
2018-10-09 | $64.94 | $64.94 | $61.53 | $61.70 | $14.85 | 44,000 |
2018-10-08 | $65.48 | $66.45 | $65.05 | $66.45 | $16.00 | 27,560 |
2018-10-05 | $66.94 | $66.94 | $65.44 | $66.16 | $15.93 | 41,760 |
2018-10-04 | $68.16 | $68.16 | $66.80 | $66.80 | $16.08 | 4,988 |
2018-10-03 | $68.15 | $68.90 | $68.15 | $68.48 | $16.48 | 7,916 |
2018-10-02 | $68.72 | $68.83 | $68.31 | $68.66 | $16.53 | 6,324 |
2018-10-01 | $67.58 | $68.41 | $67.58 | $67.85 | $16.33 | 8,860 |
2018-09-28 | $67.12 | $67.20 | $66.78 | $66.97 | $16.12 | 14,704 |
2018-09-27 | $69.56 | $69.56 | $67.75 | $67.76 | $16.31 | 11,436 |
2018-09-26 | $70.01 | $70.01 | $69.40 | $69.94 | $16.84 | 11,252 |
2018-09-25 | $71.32 | $71.32 | $70.46 | $70.65 | $16.99 | 10,376 |
2018-09-24 | $72.32 | $72.40 | $70.71 | $70.71 | $17.00 | 18,976 |
2018-09-21 | $72.77 | $73.50 | $72.23 | $72.72 | $17.48 | 41,532 |
2018-09-20 | $72.85 | $73.00 | $72.49 | $72.67 | $17.47 | 15,272 |
2018-09-19 | $69.99 | $71.84 | $69.99 | $71.20 | $17.12 | 8,684 |
2018-09-18 | $70.07 | $70.10 | $69.87 | $70.07 | $16.85 | 6,696 |
2018-09-17 | $69.01 | $70.31 | $69.01 | $69.95 | $16.82 | 7,024 |
2018-09-14 | $69.21 | $69.55 | $68.96 | $68.96 | $16.58 | 3,544 |
2018-09-13 | $69.82 | $70.26 | $69.40 | $69.66 | $16.75 | 5,456 |
2018-09-12 | $69.49 | $69.49 | $69.38 | $69.38 | $16.68 | 2,680 |
2018-09-11 | $68.77 | $69.37 | $68.77 | $69.02 | $16.59 | 5,504 |
2018-09-10 | $69.43 | $69.64 | $69.35 | $69.35 | $16.67 | 18,244 |
2018-09-07 | $69.22 | $69.41 | $68.47 | $68.66 | $16.51 | 4,040 |
2018-09-06 | $70.41 | $70.41 | $69.52 | $69.52 | $16.72 | 4,800 |
2018-09-05 | $69.30 | $70.22 | $69.18 | $70.06 | $16.84 | 11,740 |
2018-09-04 | $69.14 | $69.54 | $68.94 | $69.35 | $16.67 | 34,708 |
2018-08-31 | $70.25 | $70.70 | $70.25 | $70.70 | $17.00 | 4,668 |
2018-08-30 | $71.00 | $71.24 | $70.21 | $70.21 | $16.88 | 13,668 |
2018-08-29 | $71.83 | $73.00 | $71.83 | $72.73 | $17.49 | 37,456 |
2018-08-28 | $72.56 | $73.00 | $71.55 | $71.76 | $17.25 | 25,308 |
2018-08-27 | $70.86 | $72.56 | $70.86 | $72.38 | $17.40 | 10,944 |
2018-08-24 | $69.05 | $70.20 | $69.05 | $70.15 | $16.87 | 31,896 |
2018-08-23 | $69.36 | $69.36 | $68.05 | $68.48 | $16.47 | 7,236 |
2018-08-22 | $69.85 | $69.85 | $69.52 | $69.76 | $16.77 | 3,928 |
2018-08-21 | $69.79 | $70.49 | $69.79 | $70.12 | $16.86 | 13,504 |
2018-08-20 | $68.64 | $69.64 | $68.64 | $69.31 | $16.66 | 5,836 |
2018-08-17 | $67.25 | $68.50 | $67.25 | $68.50 | $16.47 | 8,592 |
2018-08-16 | $67.04 | $67.99 | $67.04 | $67.26 | $16.17 | 12,508 |
2018-08-15 | $68.05 | $68.05 | $64.99 | $66.27 | $15.93 | 31,880 |
2018-08-14 | $69.26 | $69.62 | $69.26 | $69.35 | $16.67 | 8,344 |
2018-08-13 | $69.17 | $69.74 | $67.80 | $67.98 | $16.34 | 26,108 |
2018-08-10 | $70.57 | $70.57 | $69.22 | $69.43 | $16.69 | 9,300 |
2018-08-09 | $70.70 | $71.90 | $70.70 | $71.45 | $17.18 | 10,232 |
2018-08-08 | $70.70 | $70.70 | $70.56 | $70.56 | $16.97 | 3,352 |
2018-08-07 | $71.11 | $71.83 | $70.73 | $70.86 | $17.04 | 3,584 |
2018-08-06 | $69.65 | $70.93 | $69.65 | $70.64 | $16.98 | 27,096 |
2018-08-03 | $68.43 | $70.60 | $68.42 | $70.43 | $16.93 | 51,800 |
2018-08-02 | $68.43 | $69.49 | $68.42 | $69.49 | $16.71 | 5,712 |
2018-08-01 | $71.83 | $72.15 | $70.66 | $70.66 | $16.99 | 5,240 |
2018-07-31 | $71.17 | $72.60 | $71.17 | $72.14 | $17.35 | 12,836 |
2018-07-30 | $71.85 | $72.07 | $70.45 | $70.68 | $16.99 | 30,352 |
2018-07-27 | $72.00 | $72.01 | $71.77 | $72.01 | $17.31 | 3,652 |
2018-07-26 | $70.69 | $72.00 | $70.69 | $71.68 | $17.23 | 20,188 |
2018-07-25 | $69.42 | $69.42 | $68.76 | $68.77 | $16.53 | 3,180 |
2018-07-24 | $68.82 | $70.04 | $68.82 | $69.28 | $16.66 | 13,648 |
2018-07-23 | $67.67 | $67.91 | $67.67 | $67.80 | $16.30 | 5,236 |
2018-07-20 | $68.19 | $68.64 | $68.05 | $68.46 | $16.46 | 6,828 |
2018-07-19 | $68.26 | $68.80 | $68.26 | $68.80 | $16.54 | 4,316 |
2018-07-18 | $69.92 | $70.53 | $69.79 | $69.92 | $16.81 | 13,564 |
2018-07-17 | $68.20 | $69.93 | $68.20 | $69.93 | $16.81 | 6,992 |
2018-07-16 | $69.15 | $69.15 | $67.65 | $67.94 | $16.34 | 37,660 |
2018-07-13 | $68.49 | $69.81 | $68.27 | $69.25 | $16.65 | 48,132 |
2018-07-12 | $69.80 | $69.80 | $68.83 | $69.01 | $16.59 | 21,216 |
2018-07-11 | $70.75 | $70.75 | $68.25 | $69.15 | $16.63 | 40,516 |
2018-07-10 | $70.81 | $71.53 | $70.81 | $71.53 | $17.20 | 16,924 |
2018-07-09 | $69.44 | $70.49 | $69.44 | $70.35 | $16.91 | 46,688 |
2018-07-06 | $68.24 | $69.25 | $67.48 | $68.91 | $16.57 | 10,540 |
2018-07-05 | $68.54 | $68.54 | $67.40 | $68.30 | $16.42 | 27,820 |
2018-07-03 | $68.09 | $68.94 | $67.81 | $67.83 | $16.31 | 11,344 |
2018-07-02 | $67.36 | $67.58 | $66.55 | $67.30 | $16.18 | 9,004 |
2018-06-29 | $67.60 | $69.49 | $67.60 | $68.50 | $16.47 | 39,756 |
2018-06-28 | $66.72 | $67.66 | $66.11 | $67.64 | $16.26 | 13,808 |
2018-06-27 | $67.71 | $69.48 | $66.93 | $66.97 | $16.10 | 27,952 |
2018-06-26 | $66.88 | $67.70 | $66.78 | $67.49 | $16.23 | 18,200 |
2018-06-25 | $68.98 | $68.98 | $65.52 | $66.74 | $16.05 | 39,264 |
2018-06-22 | $69.40 | $69.89 | $69.20 | $69.89 | $16.80 | 36,324 |
2018-06-21 | $68.19 | $68.19 | $67.11 | $67.25 | $16.17 | 13,056 |
2018-06-20 | $69.00 | $69.00 | $67.81 | $68.43 | $16.45 | 25,964 |
2018-06-19 | $70.50 | $70.50 | $67.17 | $68.74 | $16.50 | 31,204 |
2018-06-18 | $71.08 | $71.77 | $70.88 | $71.39 | $17.14 | 47,308 |
2018-06-15 | $72.20 | $72.36 | $71.07 | $71.88 | $17.26 | 14,552 |
2018-06-14 | $73.68 | $73.68 | $72.75 | $73.14 | $17.56 | 7,568 |
2018-06-13 | $74.21 | $74.32 | $73.11 | $73.32 | $17.60 | 6,768 |
2018-06-12 | $74.24 | $75.08 | $74.13 | $74.13 | $17.80 | 12,952 |
2018-06-11 | $74.54 | $75.07 | $74.26 | $74.61 | $17.91 | 13,316 |
2018-06-08 | $73.39 | $74.57 | $73.39 | $74.53 | $17.89 | 10,556 |
2018-06-07 | $75.17 | $75.17 | $73.70 | $73.70 | $17.69 | 16,720 |
2018-06-06 | $73.11 | $75.13 | $72.50 | $75.13 | $18.04 | 26,072 |
2018-06-05 | $72.00 | $72.62 | $71.91 | $72.62 | $17.44 | 25,016 |
2018-06-04 | $71.35 | $71.50 | $70.87 | $71.21 | $17.10 | 25,536 |
2018-06-01 | $70.39 | $71.00 | $70.39 | $70.88 | $17.02 | 13,508 |
2018-05-31 | $69.91 | $69.91 | $68.74 | $68.80 | $16.52 | 32,576 |
2018-05-30 | $69.05 | $70.08 | $69.05 | $69.90 | $16.78 | 14,096 |
2018-05-29 | $69.07 | $69.66 | $67.63 | $67.63 | $16.24 | 7,816 |
2018-05-25 | $70.69 | $70.69 | $69.79 | $70.28 | $16.87 | 26,240 |
2018-05-24 | $71.91 | $71.91 | $71.18 | $71.20 | $17.09 | 27,872 |
2018-05-23 | $71.78 | $71.78 | $70.53 | $71.68 | $17.21 | 11,624 |
2018-05-22 | $73.95 | $74.00 | $72.75 | $72.75 | $17.47 | 5,024 |
2018-05-21 | $73.62 | $73.75 | $73.18 | $73.59 | $17.67 | 16,484 |
2018-05-18 | $72.72 | $73.43 | $72.66 | $72.82 | $17.48 | 14,272 |
2018-05-17 | $72.27 | $73.67 | $72.27 | $73.10 | $17.55 | 23,468 |
2018-05-16 | $70.39 | $72.53 | $70.39 | $72.46 | $17.40 | 25,548 |
2018-05-15 | $70.77 | $70.78 | $69.03 | $70.45 | $16.91 | 18,676 |
2018-05-14 | $70.86 | $70.94 | $70.44 | $70.78 | $16.99 | 27,280 |
2018-05-11 | $71.42 | $71.57 | $70.22 | $70.25 | $16.87 | 39,476 |
2018-05-10 | $69.80 | $71.50 | $69.80 | $70.60 | $16.95 | 53,400 |
2018-05-09 | $68.55 | $69.33 | $68.44 | $69.33 | $16.65 | 15,520 |
2018-05-08 | $67.43 | $67.81 | $67.43 | $67.43 | $16.19 | 31,164 |
2018-05-07 | $67.65 | $68.89 | $67.44 | $67.95 | $16.31 | 19,480 |
2018-05-04 | $65.42 | $68.30 | $65.42 | $67.65 | $16.24 | 16,060 |
2018-05-03 | $65.97 | $66.17 | $64.75 | $65.88 | $15.82 | 9,548 |
2018-05-02 | $65.79 | $66.49 | $65.62 | $66.49 | $15.96 | 5,084 |
2018-05-01 | $64.68 | $65.50 | $64.15 | $65.50 | $15.73 | 19,580 |
2018-04-30 | $67.56 | $67.56 | $65.92 | $65.92 | $15.83 | 11,820 |
2018-04-27 | $68.81 | $68.81 | $67.87 | $67.87 | $16.30 | 6,096 |
2018-04-26 | $67.35 | $68.44 | $67.35 | $68.36 | $16.41 | 8,616 |
2018-04-25 | $66.43 | $67.17 | $65.95 | $67.03 | $16.09 | 5,000 |
2018-04-24 | $70.22 | $70.22 | $65.21 | $66.46 | $15.96 | 32,552 |
2018-04-23 | $70.11 | $70.56 | $69.53 | $69.69 | $16.73 | 18,064 |
2018-04-20 | $71.50 | $71.50 | $70.08 | $70.51 | $16.93 | 45,092 |
2018-04-19 | $72.47 | $72.47 | $70.94 | $71.67 | $17.21 | 21,716 |
2018-04-18 | $72.89 | $73.50 | $72.85 | $72.95 | $17.51 | 25,464 |
2018-04-17 | $71.18 | $72.05 | $70.81 | $71.76 | $17.23 | 30,428 |
2018-04-16 | $69.18 | $70.25 | $68.60 | $70.10 | $16.83 | 16,576 |
2018-04-13 | $68.78 | $69.06 | $68.03 | $68.14 | $16.36 | 9,036 |
2018-04-12 | $67.05 | $68.33 | $66.99 | $68.20 | $16.37 | 8,644 |
2018-04-11 | $66.95 | $66.95 | $65.90 | $66.57 | $15.98 | 8,624 |
2018-04-10 | $66.54 | $68.20 | $66.36 | $67.70 | $16.25 | 20,432 |
2018-04-09 | $64.88 | $66.50 | $64.13 | $64.62 | $15.51 | 64,420 |
2018-04-06 | $65.86 | $66.05 | $62.88 | $63.85 | $15.33 | 68,192 |
2018-04-05 | $65.89 | $67.15 | $65.89 | $66.99 | $16.08 | 38,112 |
2018-04-04 | $60.58 | $64.19 | $60.40 | $64.14 | $15.40 | 16,564 |
2018-04-03 | $62.45 | $63.35 | $61.60 | $63.35 | $15.21 | 12,028 |
2018-04-02 | $64.03 | $64.51 | $61.02 | $61.72 | $14.82 | 23,804 |
2018-03-29 | $63.21 | $64.90 | $62.97 | $64.54 | $15.50 | 30,872 |
2018-03-28 | $63.69 | $64.30 | $61.81 | $62.15 | $14.92 | 60,092 |
2018-03-27 | $65.58 | $65.95 | $63.71 | $63.71 | $15.30 | 29,924 |
2018-03-26 | $65.06 | $65.18 | $63.02 | $65.11 | $15.63 | 58,444 |
2018-03-23 | $66.12 | $66.12 | $62.77 | $62.77 | $15.07 | 49,872 |
2018-03-22 | $68.40 | $68.99 | $65.53 | $65.53 | $15.73 | 35,996 |
2018-03-21 | $68.64 | $70.93 | $68.64 | $70.19 | $16.85 | 23,956 |
2018-03-20 | $68.53 | $68.96 | $68.28 | $68.28 | $16.38 | 22,640 |
2018-03-19 | $70.31 | $70.31 | $67.77 | $68.09 | $16.33 | 229,668 |
2018-03-16 | $70.44 | $71.40 | $70.39 | $70.94 | $17.01 | 19,164 |
2018-03-15 | $72.64 | $72.64 | $70.44 | $70.44 | $16.89 | 13,392 |
2018-03-14 | $74.52 | $74.52 | $72.29 | $72.29 | $17.34 | 11,048 |
2018-03-13 | $76.17 | $76.61 | $74.52 | $74.52 | $17.87 | 12,616 |
2018-03-12 | $76.70 | $76.84 | $75.25 | $75.69 | $18.15 | 29,864 |
2018-03-09 | $73.90 | $75.55 | $73.72 | $75.55 | $18.12 | 26,144 |
2018-03-08 | $73.96 | $73.96 | $72.42 | $72.99 | $17.51 | 24,196 |
2018-03-07 | $72.72 | $73.54 | $72.60 | $73.35 | $17.59 | 22,740 |
2018-03-06 | $72.81 | $74.53 | $72.26 | $73.63 | $17.66 | 17,776 |
2018-03-05 | $69.48 | $72.07 | $69.44 | $71.88 | $17.24 | 17,828 |
2018-03-02 | $69.02 | $70.18 | $68.71 | $70.06 | $16.80 | 15,848 |
2018-03-01 | $71.17 | $71.68 | $69.35 | $70.09 | $16.81 | 196,148 |
2018-02-28 | $73.99 | $74.23 | $70.96 | $70.96 | $17.02 | 55,460 |
2018-02-27 | $75.95 | $76.13 | $74.19 | $74.19 | $17.79 | 28,668 |
2018-02-26 | $75.95 | $76.20 | $74.66 | $76.20 | $18.28 | 132,464 |
2018-02-23 | $74.42 | $75.94 | $74.13 | $75.94 | $18.21 | 19,264 |
2018-02-22 | $72.77 | $74.92 | $72.77 | $73.84 | $17.71 | 16,472 |
2018-02-21 | $73.64 | $75.13 | $72.72 | $72.72 | $17.44 | 21,612 |
2018-02-20 | $73.31 | $74.45 | $72.58 | $73.24 | $17.57 | 19,280 |
2018-02-16 | $73.03 | $74.11 | $72.62 | $73.92 | $17.73 | 52,700 |
2018-02-15 | $73.75 | $74.50 | $71.85 | $73.58 | $17.65 | 32,516 |
2018-02-14 | $69.53 | $73.11 | $67.95 | $72.76 | $17.45 | 25,444 |
2018-02-13 | $70.41 | $70.90 | $70.14 | $70.57 | $16.93 | 16,144 |
2018-02-12 | $68.96 | $71.77 | $68.67 | $70.87 | $17.00 | 159,940 |
2018-02-09 | $67.15 | $68.20 | $63.99 | $67.69 | $16.23 | 82,036 |
2018-02-08 | $70.96 | $70.96 | $65.49 | $65.49 | $15.71 | 64,816 |
2018-02-07 | $72.02 | $73.11 | $70.80 | $70.80 | $16.98 | 60,572 |
2018-02-06 | $64.65 | $72.53 | $64.65 | $72.15 | $17.30 | 95,480 |
2018-02-05 | $71.90 | $73.91 | $67.65 | $68.11 | $16.34 | 119,604 |
2018-02-02 | $76.49 | $76.49 | $72.86 | $72.97 | $17.50 | 109,032 |
2018-02-01 | $78.74 | $79.05 | $77.21 | $77.29 | $18.54 | 71,284 |
2018-01-31 | $80.00 | $80.16 | $78.70 | $79.46 | $19.06 | 23,116 |
2018-01-30 | $79.62 | $80.63 | $79.03 | $79.23 | $19.00 | 56,132 |
2018-01-29 | $82.22 | $82.48 | $81.00 | $81.05 | $19.44 | 40,564 |
2018-01-26 | $82.33 | $82.52 | $81.00 | $82.35 | $19.75 | 20,896 |
2018-01-25 | $81.84 | $82.75 | $81.36 | $82.03 | $19.67 | 25,196 |
2018-01-24 | $80.79 | $81.73 | $80.31 | $80.96 | $19.42 | 29,256 |
2018-01-23 | $80.31 | $80.33 | $79.22 | $80.33 | $19.27 | 38,060 |
2018-01-22 | $80.22 | $80.35 | $79.76 | $80.35 | $19.27 | 23,136 |
2018-01-19 | $79.88 | $80.64 | $79.46 | $80.54 | $19.32 | 21,964 |
2018-01-18 | $79.90 | $79.90 | $79.04 | $79.40 | $19.04 | 14,288 |
2018-01-17 | $79.69 | $80.34 | $79.29 | $79.89 | $19.16 | 22,296 |
2018-01-16 | $81.93 | $81.93 | $78.21 | $79.18 | $18.99 | 82,608 |
2018-01-12 | $81.67 | $81.67 | $80.69 | $81.27 | $19.49 | 27,872 |
2018-01-11 | $79.48 | $81.26 | $79.48 | $81.26 | $19.49 | 28,068 |
2018-01-10 | $79.17 | $79.28 | $78.40 | $78.90 | $18.92 | 36,652 |
2018-01-09 | $80.32 | $80.69 | $79.16 | $79.16 | $18.99 | 75,976 |
2018-01-08 | $79.82 | $79.97 | $79.15 | $79.96 | $19.18 | 46,264 |
2018-01-05 | $79.00 | $79.93 | $79.00 | $79.93 | $19.17 | 46,092 |
2018-01-04 | $77.75 | $78.72 | $77.75 | $78.54 | $18.84 | 60,084 |
2018-01-03 | $76.24 | $77.34 | $76.19 | $77.14 | $18.50 | 89,084 |
2018-01-02 | $74.53 | $75.80 | $74.53 | $75.80 | $18.18 | 205,528 |
2017-12-29 | $74.75 | $75.00 | $74.00 | $74.05 | $17.76 | 25,256 |
2017-12-28 | $73.93 | $74.41 | $73.67 | $74.30 | $17.82 | 17,588 |
2017-12-27 | $73.49 | $74.00 | $73.46 | $73.79 | $17.70 | 23,112 |
2017-12-26 | $73.47 | $73.71 | $73.26 | $73.58 | $17.65 | 18,016 |
2017-12-22 | $73.46 | $73.69 | $73.37 | $73.51 | $17.60 | 21,064 |
2017-12-21 | $73.17 | $73.52 | $72.99 | $73.25 | $17.54 | 19,736 |
2017-12-20 | $72.86 | $73.45 | $72.86 | $73.00 | $17.48 | 13,200 |
2017-12-19 | $72.57 | $72.85 | $72.41 | $72.41 | $17.34 | 21,500 |
2017-12-18 | $70.21 | $72.59 | $70.21 | $72.58 | $17.38 | 31,136 |
2017-12-15 | $70.02 | $70.34 | $70.00 | $70.04 | $16.77 | 11,700 |
2017-12-14 | $71.13 | $71.13 | $69.48 | $69.48 | $16.64 | 6,124 |
2017-12-13 | $70.90 | $70.99 | $70.66 | $70.99 | $17.00 | 11,308 |
2017-12-12 | $70.45 | $70.76 | $70.41 | $70.76 | $16.94 | 4,572 |
2017-12-11 | $70.85 | $70.85 | $70.20 | $70.31 | $16.84 | 5,324 |
2017-12-08 | $70.74 | $70.74 | $69.71 | $69.94 | $16.75 | 17,648 |
2017-12-07 | $69.62 | $69.98 | $69.62 | $69.98 | $16.76 | 28,260 |
2017-12-06 | $69.39 | $69.66 | $69.00 | $69.09 | $16.54 | 10,264 |
2017-12-05 | $70.65 | $70.66 | $69.98 | $69.98 | $16.76 | 28,232 |
2017-12-04 | $70.52 | $72.00 | $70.52 | $70.78 | $16.95 | 37,764 |
2017-12-01 | $70.95 | $71.22 | $68.38 | $69.75 | $16.70 | 191,988 |
2017-11-30 | $71.14 | $71.71 | $70.75 | $70.89 | $16.98 | 21,804 |
2017-11-29 | $70.73 | $70.90 | $70.08 | $70.64 | $16.92 | 21,284 |
2017-11-28 | $69.21 | $70.62 | $69.21 | $70.62 | $16.91 | 17,724 |
2017-11-27 | $70.25 | $70.25 | $69.06 | $69.17 | $16.56 | 17,016 |
2017-11-24 | $69.71 | $70.14 | $69.71 | $70.14 | $16.80 | 9,136 |
2017-11-22 | $69.41 | $69.41 | $69.25 | $69.26 | $16.59 | 2,392 |
2017-11-21 | $69.67 | $69.76 | $69.47 | $69.59 | $16.66 | 7,708 |
2017-11-20 | $68.39 | $68.82 | $68.39 | $68.67 | $16.44 | 7,264 |
2017-11-17 | $67.82 | $68.66 | $67.82 | $68.34 | $16.37 | 8,428 |
2017-11-16 | $67.28 | $68.01 | $67.28 | $67.97 | $16.28 | 8,884 |
2017-11-15 | $66.05 | $66.29 | $65.00 | $66.07 | $15.82 | 23,824 |
2017-11-14 | $68.04 | $68.04 | $66.50 | $66.76 | $15.99 | 23,536 |
2017-11-13 | $67.33 | $68.59 | $66.75 | $68.59 | $16.42 | 19,168 |
2017-11-10 | $67.71 | $68.19 | $67.55 | $67.73 | $16.22 | 11,608 |
2017-11-09 | $68.56 | $68.62 | $67.52 | $68.07 | $16.30 | 20,000 |
2017-11-08 | $69.93 | $69.93 | $69.17 | $69.41 | $16.62 | 9,508 |
2017-11-07 | $69.04 | $69.69 | $69.04 | $69.62 | $16.67 | 13,540 |
2017-11-06 | $69.91 | $70.09 | $69.24 | $69.34 | $16.60 | 18,852 |
2017-11-03 | $70.02 | $70.02 | $68.95 | $69.51 | $16.65 | 31,028 |
2017-11-02 | $70.86 | $70.86 | $69.72 | $70.12 | $16.79 | 135,492 |
2017-11-01 | $70.62 | $71.73 | $70.48 | $70.97 | $17.00 | 44,920 |
2017-10-31 | $70.08 | $70.11 | $69.71 | $70.11 | $16.79 | 7,356 |
2017-10-30 | $70.47 | $70.47 | $69.40 | $70.18 | $16.81 | 37,196 |
2017-10-27 | $70.43 | $70.43 | $69.59 | $70.25 | $16.82 | 7,108 |
2017-10-26 | $69.69 | $71.00 | $69.69 | $70.90 | $16.98 | 11,496 |
2017-10-25 | $69.79 | $70.00 | $68.69 | $69.26 | $16.59 | 29,176 |
2017-10-24 | $69.46 | $70.37 | $69.45 | $69.90 | $16.74 | 13,084 |
2017-10-23 | $69.67 | $69.67 | $69.00 | $69.00 | $16.52 | 11,964 |
2017-10-20 | $68.56 | $69.98 | $68.56 | $69.12 | $16.55 | 19,692 |
2017-10-19 | $66.26 | $68.20 | $66.26 | $68.20 | $16.33 | 18,572 |
2017-10-18 | $67.89 | $68.00 | $67.60 | $67.97 | $16.28 | 8,932 |
2017-10-17 | $68.59 | $68.59 | $67.99 | $68.11 | $16.31 | 10,408 |
2017-10-16 | $69.34 | $69.66 | $68.45 | $68.78 | $16.47 | 15,024 |
2017-10-13 | $69.38 | $69.38 | $68.83 | $69.00 | $16.52 | 14,824 |
2017-10-12 | $67.98 | $68.17 | $67.98 | $68.06 | $16.30 | 12,408 |
2017-10-11 | $67.75 | $67.75 | $67.15 | $67.67 | $16.20 | 25,376 |
2017-10-10 | $67.75 | $67.75 | $67.33 | $67.38 | $16.14 | 4,844 |
2017-10-09 | $67.70 | $67.70 | $67.25 | $67.64 | $16.20 | 10,712 |
2017-10-06 | $67.20 | $67.32 | $67.19 | $67.19 | $16.09 | 3,932 |
2017-10-05 | $67.56 | $68.10 | $67.56 | $68.05 | $16.30 | 14,664 |
2017-10-04 | $67.79 | $67.93 | $67.27 | $67.38 | $16.14 | 35,264 |
2017-10-03 | $67.24 | $67.60 | $66.69 | $67.34 | $16.12 | 424,060 |
2017-10-02 | $65.75 | $66.95 | $65.72 | $66.95 | $16.03 | 30,076 |
2017-09-29 | $65.47 | $65.47 | $64.99 | $65.22 | $15.62 | 7,684 |
2017-09-28 | $64.59 | $65.12 | $64.59 | $65.10 | $15.59 | 411,960 |
2017-09-27 | $65.26 | $65.26 | $63.40 | $64.32 | $15.40 | 33,580 |
2017-09-26 | $64.84 | $65.22 | $64.84 | $65.01 | $15.55 | 6,260 |
2017-09-25 | $64.84 | $64.84 | $64.27 | $64.84 | $15.51 | 23,260 |
2017-09-22 | $65.10 | $65.10 | $64.83 | $64.90 | $15.52 | 12,672 |
2017-09-21 | $65.35 | $65.55 | $65.20 | $65.20 | $15.59 | 6,788 |
2017-09-20 | $65.50 | $65.86 | $65.35 | $65.59 | $15.69 | 19,792 |
2017-09-19 | $64.56 | $65.24 | $64.49 | $65.24 | $15.60 | 18,088 |
2017-09-18 | $63.77 | $64.49 | $63.77 | $64.49 | $15.42 | 17,964 |
2017-09-15 | $63.15 | $63.74 | $63.15 | $63.44 | $15.17 | 6,220 |
2017-09-14 | $62.65 | $63.60 | $62.65 | $63.36 | $15.15 | 19,852 |
2017-09-13 | $62.78 | $62.82 | $62.41 | $62.82 | $15.02 | 8,796 |
2017-09-12 | $61.84 | $63.00 | $61.84 | $62.77 | $15.01 | 38,872 |
2017-09-11 | $60.52 | $62.00 | $60.52 | $61.68 | $14.75 | 37,756 |
2017-09-08 | $59.79 | $59.93 | $59.75 | $59.93 | $14.33 | 7,672 |
2017-09-07 | $59.64 | $60.28 | $59.47 | $60.23 | $14.41 | 24,956 |
2017-09-06 | $59.73 | $60.23 | $59.18 | $60.08 | $14.37 | 51,848 |
2017-09-05 | $61.27 | $61.27 | $59.60 | $59.60 | $14.25 | 53,768 |
2017-09-01 | $61.02 | $61.37 | $60.94 | $61.23 | $14.64 | 65,608 |
2017-08-31 | $60.00 | $60.52 | $60.00 | $60.52 | $14.47 | 17,108 |
2017-08-30 | $58.80 | $59.60 | $58.71 | $59.44 | $14.22 | 14,264 |
2017-08-29 | $59.05 | $59.12 | $58.51 | $58.99 | $14.11 | 7,192 |
2017-08-28 | $58.97 | $59.58 | $58.97 | $59.58 | $14.25 | 18,112 |
2017-08-25 | $59.95 | $59.95 | $59.18 | $59.28 | $14.18 | 12,964 |
2017-08-24 | $59.23 | $59.27 | $58.86 | $59.27 | $14.18 | 6,348 |
2017-08-23 | $58.51 | $59.38 | $58.51 | $59.09 | $14.13 | 15,988 |
2017-08-22 | $57.96 | $59.13 | $57.96 | $59.02 | $14.12 | 35,984 |
2017-08-21 | $57.77 | $57.83 | $57.64 | $57.64 | $13.79 | 13,716 |
2017-08-18 | $57.00 | $57.59 | $56.75 | $57.35 | $13.72 | 22,388 |
2017-08-17 | $58.63 | $58.72 | $57.14 | $57.14 | $13.67 | 18,904 |
2017-08-16 | $58.00 | $58.99 | $58.00 | $58.99 | $14.11 | 14,152 |
2017-08-15 | $57.95 | $58.08 | $57.71 | $58.03 | $13.88 | 24,468 |
2017-08-14 | $57.76 | $57.97 | $57.57 | $57.85 | $13.84 | 19,228 |
2017-08-11 | $57.00 | $57.29 | $56.90 | $56.93 | $13.62 | 34,396 |
2017-08-10 | $58.08 | $58.20 | $57.12 | $57.12 | $13.66 | 75,416 |
2017-08-09 | $58.25 | $58.47 | $58.24 | $58.24 | $13.93 | 7,176 |
2017-08-08 | $59.68 | $60.33 | $58.46 | $58.55 | $14.00 | 19,244 |
2017-08-07 | $59.86 | $60.00 | $59.51 | $59.96 | $14.34 | 12,680 |
2017-08-04 | $59.47 | $59.64 | $59.47 | $59.50 | $14.23 | 2,548 |
2017-08-03 | $59.28 | $59.41 | $58.90 | $58.93 | $14.09 | 18,112 |
2017-08-02 | $59.37 | $59.84 | $59.00 | $59.69 | $14.28 | 14,620 |
2017-08-01 | $59.94 | $59.94 | $59.26 | $59.77 | $14.29 | 93,032 |
2017-07-31 | $60.60 | $60.65 | $59.31 | $59.43 | $14.21 | 19,944 |
2017-07-28 | $60.39 | $61.23 | $59.80 | $60.21 | $14.40 | 15,736 |
2017-07-27 | $61.07 | $61.19 | $59.91 | $60.35 | $14.43 | 20,364 |
2017-07-26 | $62.08 | $62.08 | $60.87 | $60.98 | $14.58 | 18,696 |
2017-07-25 | $61.20 | $62.16 | $61.20 | $61.82 | $14.79 | 30,812 |
2017-07-24 | $60.58 | $60.58 | $59.54 | $60.42 | $14.45 | 16,256 |
2017-07-21 | $60.22 | $60.47 | $60.08 | $60.38 | $14.44 | 9,876 |
2017-07-20 | $60.81 | $60.81 | $60.40 | $60.55 | $14.48 | 19,508 |
2017-07-19 | $60.14 | $61.53 | $60.14 | $61.48 | $14.70 | 17,040 |
2017-07-18 | $59.97 | $60.07 | $59.66 | $59.99 | $14.35 | 38,116 |
2017-07-17 | $59.89 | $60.72 | $59.89 | $60.50 | $14.47 | 9,852 |
2017-07-14 | $59.52 | $60.43 | $59.52 | $60.17 | $14.39 | 18,780 |
2017-07-13 | $59.64 | $59.64 | $59.22 | $59.38 | $14.20 | 5,984 |
2017-07-12 | $58.88 | $59.65 | $58.88 | $59.52 | $14.23 | 44,008 |
2017-07-11 | $58.02 | $58.02 | $58.02 | $58.02 | $13.88 | 2,004 |
2017-07-10 | $56.88 | $58.62 | $56.88 | $58.38 | $13.96 | 23,244 |
2017-07-07 | $56.65 | $57.47 | $56.30 | $57.30 | $13.70 | 23,884 |
2017-07-06 | $56.74 | $57.40 | $56.65 | $56.86 | $13.60 | 18,496 |
2017-07-05 | $57.53 | $57.70 | $56.92 | $57.36 | $13.72 | 7,864 |
2017-07-03 | $56.54 | $58.07 | $56.54 | $57.83 | $13.83 | 31,704 |
2017-06-30 | $56.30 | $57.02 | $56.30 | $56.72 | $13.57 | 18,968 |
2017-06-29 | $57.14 | $57.14 | $56.03 | $56.09 | $13.42 | 8,460 |
2017-06-28 | $56.55 | $57.24 | $56.54 | $57.09 | $13.65 | 18,764 |
2017-06-27 | $56.36 | $56.55 | $55.62 | $55.62 | $13.30 | 24,188 |
2017-06-26 | $56.12 | $56.33 | $56.12 | $56.21 | $13.44 | 10,964 |
2017-06-23 | $56.00 | $56.38 | $55.82 | $55.82 | $13.35 | 7,016 |
2017-06-22 | $55.38 | $55.90 | $55.38 | $55.61 | $13.30 | 8,116 |
2017-06-21 | $56.74 | $56.75 | $55.36 | $55.41 | $13.25 | 21,360 |
2017-06-20 | $57.03 | $57.03 | $56.76 | $56.85 | $13.58 | 7,288 |
2017-06-19 | $57.00 | $57.85 | $57.00 | $57.45 | $13.72 | 14,972 |
2017-06-16 | $56.53 | $56.53 | $55.89 | $56.48 | $13.49 | 12,052 |
2017-06-15 | $56.91 | $56.91 | $56.00 | $56.20 | $13.43 | 9,240 |
2017-06-14 | $58.96 | $58.96 | $57.30 | $57.37 | $13.70 | 17,476 |
2017-06-13 | $57.95 | $59.01 | $57.95 | $58.92 | $14.07 | 16,372 |
2017-06-12 | $58.35 | $58.70 | $57.38 | $57.63 | $13.77 | 58,708 |
2017-06-09 | $57.50 | $58.20 | $57.33 | $58.13 | $13.89 | 21,032 |
2017-06-08 | $55.95 | $56.97 | $55.95 | $56.91 | $13.59 | 9,672 |
2017-06-07 | $56.65 | $56.83 | $56.05 | $56.29 | $13.45 | 8,184 |
2017-06-06 | $56.03 | $56.67 | $55.92 | $56.54 | $13.51 | 33,400 |
2017-06-05 | $56.55 | $56.80 | $56.27 | $56.27 | $13.44 | 8,340 |
2017-06-02 | $56.47 | $56.90 | $56.36 | $56.64 | $13.53 | 24,560 |
2017-06-01 | $55.26 | $56.48 | $55.22 | $56.36 | $13.46 | 73,344 |
2017-05-31 | $54.94 | $55.00 | $53.74 | $54.93 | $13.12 | 27,160 |
2017-05-30 | $54.78 | $54.89 | $54.61 | $54.86 | $13.10 | 12,752 |
2017-05-26 | $54.76 | $55.06 | $54.76 | $55.04 | $13.15 | 5,220 |
2017-05-25 | $55.41 | $55.44 | $54.60 | $54.80 | $13.09 | 24,600 |
2017-05-24 | $54.81 | $55.76 | $54.81 | $55.22 | $13.19 | 29,800 |
2017-05-23 | $54.25 | $54.83 | $54.20 | $54.55 | $13.03 | 9,728 |
2017-05-22 | $54.74 | $55.07 | $54.13 | $54.36 | $12.99 | 11,016 |
2017-05-19 | $53.60 | $54.76 | $53.60 | $54.34 | $12.98 | 40,512 |
2017-05-18 | $53.06 | $53.43 | $52.33 | $53.39 | $12.75 | 35,024 |
2017-05-17 | $54.76 | $54.90 | $53.24 | $53.33 | $12.74 | 35,584 |
2017-05-16 | $55.60 | $55.80 | $55.57 | $55.65 | $13.29 | 18,376 |
2017-05-15 | $54.49 | $55.98 | $54.49 | $55.44 | $13.24 | 40,800 |
2017-05-12 | $54.49 | $54.74 | $54.34 | $54.48 | $13.01 | 13,436 |
2017-05-11 | $54.58 | $54.59 | $53.96 | $54.55 | $13.03 | 11,776 |
2017-05-10 | $54.46 | $54.73 | $54.46 | $54.72 | $13.07 | 5,868 |
2017-05-09 | $55.05 | $55.27 | $54.31 | $54.31 | $12.97 | 15,376 |
2017-05-08 | $55.85 | $55.92 | $54.92 | $54.99 | $13.14 | 29,564 |
2017-05-05 | $54.65 | $56.13 | $54.65 | $56.06 | $13.39 | 25,256 |
2017-05-04 | $54.62 | $54.62 | $53.89 | $54.23 | $12.95 | 35,492 |
2017-05-03 | $55.36 | $55.36 | $54.30 | $54.39 | $12.99 | 47,412 |
2017-05-02 | $56.40 | $56.40 | $55.79 | $55.96 | $13.37 | 11,916 |
2017-05-01 | $56.00 | $56.58 | $56.00 | $56.44 | $13.48 | 17,868 |
2017-04-28 | $57.45 | $57.45 | $56.40 | $56.40 | $13.47 | 8,904 |
2017-04-27 | $58.03 | $58.03 | $56.86 | $57.34 | $13.70 | 41,864 |
2017-04-26 | $57.65 | $58.26 | $57.65 | $57.98 | $13.85 | 27,556 |
2017-04-25 | $57.24 | $58.45 | $57.24 | $58.36 | $13.94 | 201,468 |
2017-04-24 | $56.08 | $56.70 | $56.08 | $56.45 | $13.48 | 16,948 |
2017-04-21 | $54.73 | $55.24 | $54.73 | $54.90 | $13.11 | 12,840 |
2017-04-20 | $53.78 | $55.31 | $53.77 | $54.96 | $13.13 | 20,964 |
2017-04-19 | $54.31 | $54.45 | $53.69 | $53.78 | $12.85 | 12,980 |
2017-04-18 | $53.70 | $54.10 | $53.38 | $54.06 | $12.91 | 8,128 |
2017-04-17 | $53.83 | $54.14 | $53.50 | $54.14 | $12.93 | 23,060 |
2017-04-13 | $54.68 | $54.70 | $53.43 | $53.43 | $12.76 | 69,548 |
2017-04-12 | $56.09 | $56.09 | $54.63 | $54.78 | $13.09 | 49,740 |
2017-04-11 | $56.15 | $56.51 | $55.96 | $56.28 | $13.45 | 17,152 |
2017-04-10 | $56.59 | $56.64 | $56.17 | $56.58 | $13.52 | 18,704 |
2017-04-07 | $56.35 | $56.87 | $56.31 | $56.47 | $13.49 | 14,416 |
2017-04-06 | $56.13 | $56.64 | $56.02 | $56.43 | $13.48 | 16,492 |
2017-04-05 | $57.01 | $57.45 | $55.89 | $55.89 | $13.35 | 25,664 |
2017-04-04 | $55.91 | $56.47 | $55.68 | $56.28 | $13.44 | 31,368 |
2017-04-03 | $56.23 | $56.54 | $54.95 | $55.87 | $13.35 | 94,996 |
2017-03-31 | $56.49 | $56.85 | $56.20 | $56.20 | $13.43 | 15,888 |
2017-03-30 | $56.53 | $56.89 | $56.37 | $56.67 | $13.54 | 15,896 |
2017-03-29 | $55.99 | $56.56 | $55.99 | $56.17 | $13.42 | 8,804 |
2017-03-28 | $55.18 | $56.56 | $55.12 | $56.21 | $13.43 | 46,652 |
2017-03-27 | $53.13 | $54.95 | $52.91 | $54.85 | $13.10 | 217,012 |
2017-03-24 | $55.37 | $55.50 | $54.09 | $54.39 | $12.99 | 33,416 |
2017-03-23 | $54.81 | $55.31 | $54.81 | $55.16 | $13.18 | 14,140 |
2017-03-22 | $54.59 | $54.89 | $54.21 | $54.87 | $13.11 | 44,480 |
2017-03-21 | $57.01 | $57.01 | $54.50 | $54.72 | $13.07 | 71,208 |
2017-03-20 | $56.70 | $56.83 | $56.18 | $56.83 | $13.57 | 15,152 |
2017-03-17 | $56.17 | $56.68 | $56.17 | $56.49 | $13.49 | 14,824 |
2017-03-16 | $57.00 | $57.00 | $55.87 | $55.87 | $13.34 | 12,932 |
2017-03-15 | $55.20 | $56.69 | $55.20 | $56.57 | $13.51 | 47,560 |
2017-03-14 | $55.03 | $55.03 | $54.31 | $54.47 | $13.01 | 64,528 |
2017-03-13 | $54.97 | $55.33 | $54.91 | $55.31 | $13.21 | 51,608 |
2017-03-10 | $55.04 | $55.05 | $54.45 | $54.79 | $13.08 | 21,332 |
2017-03-09 | $54.73 | $55.22 | $53.97 | $54.40 | $12.99 | 46,704 |
2017-03-08 | $55.00 | $55.18 | $54.84 | $54.84 | $13.10 | 15,060 |
2017-03-07 | $55.46 | $55.46 | $54.83 | $54.84 | $13.09 | 22,936 |
2017-03-06 | $55.27 | $55.93 | $55.26 | $55.50 | $13.25 | 12,480 |
2017-03-03 | $55.93 | $56.15 | $55.77 | $56.03 | $13.38 | 24,184 |
2017-03-02 | $57.32 | $57.40 | $55.96 | $56.02 | $13.38 | 37,844 |
2017-03-01 | $56.46 | $57.80 | $56.46 | $57.41 | $13.71 | 64,420 |
2017-02-28 | $55.22 | $55.70 | $55.21 | $55.37 | $13.22 | 38,380 |
2017-02-27 | $55.76 | $56.07 | $55.23 | $55.30 | $13.20 | 22,004 |
2017-02-24 | $54.95 | $55.73 | $54.65 | $55.73 | $13.31 | 42,580 |
2017-02-23 | $57.10 | $57.22 | $55.56 | $55.56 | $13.27 | 81,932 |
2017-02-22 | $56.12 | $57.09 | $55.75 | $56.75 | $13.55 | 17,144 |
2017-02-21 | $56.06 | $56.58 | $56.06 | $56.37 | $13.46 | 62,600 |
2017-02-17 | $55.67 | $55.96 | $55.43 | $55.96 | $13.36 | 37,712 |
2017-02-16 | $56.41 | $56.52 | $55.62 | $55.74 | $13.31 | 37,048 |
2017-02-15 | $56.11 | $56.27 | $55.75 | $56.01 | $13.37 | 68,340 |
2017-02-14 | $55.99 | $56.12 | $55.42 | $56.12 | $13.40 | 35,536 |
2017-02-13 | $55.25 | $56.39 | $55.23 | $56.08 | $13.39 | 159,096 |
2017-02-10 | $54.54 | $55.00 | $54.54 | $54.92 | $13.11 | 67,112 |
2017-02-09 | $53.74 | $54.01 | $53.74 | $53.95 | $12.88 | 20,612 |
2017-02-08 | $53.11 | $53.46 | $52.95 | $53.41 | $12.75 | 42,952 |
2017-02-07 | $53.84 | $54.30 | $53.26 | $53.32 | $12.73 | 28,152 |
2017-02-06 | $53.99 | $54.20 | $53.79 | $54.17 | $12.93 | 39,164 |
2017-02-03 | $54.24 | $54.32 | $53.79 | $54.22 | $12.95 | 35,680 |
2017-02-02 | $54.12 | $54.38 | $53.48 | $54.09 | $12.92 | 25,572 |
2017-02-01 | $53.60 | $54.20 | $53.26 | $54.09 | $12.92 | 110,056 |
2017-01-31 | $53.96 | $53.96 | $52.90 | $53.43 | $12.76 | 35,612 |
2017-01-30 | $54.66 | $54.69 | $53.37 | $54.00 | $12.89 | 68,144 |
2017-01-27 | $55.23 | $55.40 | $54.87 | $55.19 | $13.18 | 44,136 |
2017-01-26 | $55.42 | $55.75 | $54.75 | $55.48 | $13.25 | 53,316 |
2017-01-25 | $55.27 | $55.47 | $54.57 | $55.38 | $13.22 | 75,680 |
2017-01-24 | $52.50 | $55.26 | $52.50 | $54.95 | $13.12 | 187,944 |
2017-01-23 | $52.11 | $52.24 | $51.50 | $52.07 | $12.43 | 60,364 |
2017-01-20 | $51.44 | $52.11 | $51.40 | $51.91 | $12.40 | 42,244 |
2017-01-19 | $51.72 | $52.04 | $50.66 | $51.12 | $12.21 | 42,572 |
2017-01-18 | $51.16 | $51.87 | $51.09 | $51.87 | $12.39 | 12,952 |
2017-01-17 | $51.54 | $51.54 | $50.83 | $51.14 | $12.21 | 67,800 |
2017-01-13 | $51.75 | $51.80 | $51.59 | $51.59 | $12.32 | 14,760 |
2017-01-12 | $51.91 | $51.91 | $51.01 | $51.81 | $12.37 | 25,240 |
2017-01-11 | $51.08 | $52.04 | $51.08 | $52.04 | $12.43 | 28,244 |
2017-01-10 | $51.58 | $51.58 | $50.71 | $51.22 | $12.23 | 21,388 |
2017-01-09 | $51.00 | $51.53 | $50.87 | $50.87 | $12.15 | 49,352 |
2017-01-06 | $51.00 | $51.17 | $50.54 | $51.01 | $12.18 | 105,332 |
2017-01-05 | $51.46 | $51.64 | $50.93 | $51.18 | $12.22 | 13,900 |
2017-01-04 | $50.15 | $51.69 | $50.15 | $51.48 | $12.29 | 142,780 |
2017-01-03 | $49.66 | $50.22 | $48.97 | $49.74 | $11.88 | 90,272 |
2016-12-30 | $50.14 | $50.14 | $48.85 | $49.09 | $11.72 | 57,212 |
2016-12-29 | $49.80 | $50.26 | $49.74 | $49.86 | $11.91 | 30,984 |
2016-12-28 | $50.32 | $50.32 | $49.81 | $49.81 | $11.89 | 4,836 |
2016-12-27 | $51.00 | $51.07 | $50.82 | $50.87 | $12.15 | 39,280 |
2016-12-23 | $50.00 | $50.47 | $49.80 | $50.41 | $12.04 | 26,360 |
2016-12-22 | $50.77 | $50.77 | $49.95 | $50.16 | $11.98 | 47,748 |
2016-12-21 | $50.90 | $51.33 | $50.86 | $50.91 | $12.16 | 16,896 |
2016-12-20 | $50.93 | $51.04 | $50.70 | $51.00 | $12.16 | 29,248 |
2016-12-19 | $50.91 | $51.04 | $50.55 | $50.81 | $12.11 | 56,968 |
2016-12-16 | $51.73 | $51.73 | $50.91 | $50.91 | $12.13 | 36,652 |
2016-12-15 | $50.53 | $51.88 | $50.26 | $51.63 | $12.31 | 26,928 |
2016-12-14 | $52.00 | $52.35 | $50.84 | $50.84 | $12.12 | 47,540 |
2016-12-13 | $52.60 | $52.64 | $51.48 | $52.17 | $12.44 | 82,156 |
2016-12-12 | $53.35 | $53.35 | $52.42 | $52.45 | $12.50 | 55,164 |
2016-12-09 | $52.90 | $53.16 | $52.59 | $53.04 | $12.64 | 41,668 |
2016-12-08 | $52.42 | $53.33 | $52.42 | $53.16 | $12.67 | 89,472 |
2016-12-07 | $50.68 | $52.27 | $50.68 | $52.27 | $12.46 | 160,108 |
2016-12-06 | $50.79 | $50.79 | $50.04 | $50.55 | $12.05 | 14,864 |
2016-12-05 | $50.05 | $50.98 | $50.05 | $50.75 | $12.10 | 76,924 |
2016-12-02 | $49.69 | $50.03 | $49.25 | $49.55 | $11.81 | 33,500 |
2016-12-01 | $50.00 | $50.55 | $49.51 | $49.55 | $11.81 | 154,048 |
2016-11-30 | $48.91 | $49.95 | $48.64 | $49.79 | $11.87 | 101,120 |
2016-11-29 | $48.00 | $48.59 | $47.00 | $48.40 | $11.54 | 97,648 |
2016-11-28 | $48.93 | $48.93 | $48.00 | $48.35 | $11.52 | 35,364 |
2016-11-25 | $48.63 | $48.82 | $48.49 | $48.82 | $11.64 | 71,316 |
2016-11-23 | $48.15 | $48.62 | $47.79 | $48.62 | $11.59 | 42,840 |
2016-11-22 | $47.54 | $48.38 | $47.54 | $48.26 | $11.50 | 73,984 |
2016-11-21 | $46.45 | $47.36 | $46.45 | $47.32 | $11.28 | 56,708 |
2016-11-18 | $45.84 | $46.18 | $45.75 | $46.13 | $11.00 | 20,672 |
2016-11-17 | $46.51 | $46.51 | $45.97 | $46.00 | $10.96 | 18,072 |
2016-11-16 | $45.96 | $46.35 | $45.81 | $46.15 | $11.00 | 27,772 |
2016-11-15 | $45.61 | $46.11 | $45.00 | $46.06 | $10.98 | 36,496 |
2016-11-14 | $45.57 | $46.05 | $45.38 | $45.66 | $10.88 | 49,980 |
2016-11-11 | $46.42 | $46.53 | $44.90 | $45.40 | $10.82 | 107,980 |
2016-11-10 | $46.00 | $46.91 | $46.00 | $46.34 | $11.05 | 154,624 |
2016-11-09 | $42.64 | $45.80 | $42.64 | $45.33 | $10.81 | 169,140 |
2016-11-08 | $43.05 | $43.71 | $43.05 | $43.48 | $10.36 | 17,088 |
2016-11-07 | $43.03 | $43.27 | $42.83 | $43.27 | $10.31 | 26,052 |
2016-11-04 | $41.71 | $42.40 | $41.62 | $42.04 | $10.02 | 13,668 |
2016-11-03 | $41.69 | $42.04 | $41.58 | $41.61 | $9.92 | 13,576 |
2016-11-02 | $41.82 | $42.08 | $41.63 | $41.84 | $9.97 | 95,284 |
2016-11-01 | $42.75 | $42.94 | $41.64 | $42.24 | $10.07 | 31,696 |
2016-10-31 | $42.49 | $42.62 | $42.42 | $42.52 | $10.13 | 39,148 |
2016-10-28 | $42.47 | $43.17 | $42.43 | $42.52 | $10.13 | 8,120 |
2016-10-27 | $42.55 | $42.67 | $42.12 | $42.33 | $10.09 | 4,500 |
2016-10-26 | $42.38 | $42.38 | $42.25 | $42.30 | $10.08 | 16,900 |
2016-10-25 | $43.04 | $43.04 | $42.53 | $42.57 | $10.15 | 20,412 |
2016-10-24 | $43.40 | $43.40 | $42.69 | $42.90 | $10.23 | 17,276 |
2016-10-21 | $42.22 | $42.84 | $42.22 | $42.84 | $10.21 | 19,156 |
2016-10-20 | $42.58 | $43.13 | $42.42 | $43.04 | $10.26 | 9,208 |
2016-10-19 | $42.36 | $42.97 | $42.11 | $42.89 | $10.22 | 28,284 |
2016-10-18 | $42.01 | $42.27 | $41.82 | $42.18 | $10.05 | 9,916 |
2016-10-17 | $41.13 | $41.19 | $41.12 | $41.13 | $9.80 | 7,320 |
2016-10-14 | $41.44 | $41.99 | $41.20 | $41.32 | $9.85 | 8,868 |
2016-10-13 | $40.94 | $41.28 | $40.20 | $41.10 | $9.80 | 34,328 |
2016-10-12 | $41.49 | $41.85 | $41.49 | $41.74 | $9.95 | 19,572 |
2016-10-11 | $42.88 | $42.88 | $41.64 | $42.02 | $10.02 | 10,776 |
2016-10-10 | $43.73 | $43.73 | $43.25 | $43.25 | $10.31 | 4,448 |
2016-10-07 | $44.38 | $44.38 | $42.34 | $42.76 | $10.19 | 12,904 |
2016-10-06 | $43.44 | $44.19 | $43.40 | $44.19 | $10.53 | 33,320 |
2016-10-05 | $43.16 | $43.68 | $43.16 | $43.65 | $10.40 | 3,008 |
2016-10-04 | $44.10 | $44.12 | $42.71 | $42.80 | $10.20 | 89,120 |
2016-10-03 | $44.11 | $44.57 | $44.05 | $44.23 | $10.54 | 46,956 |
2016-09-30 | $44.23 | $44.53 | $44.23 | $44.53 | $10.61 | 33,432 |
2016-09-29 | $44.05 | $44.50 | $43.67 | $44.03 | $10.49 | 12,456 |
2016-09-28 | $43.22 | $44.22 | $43.07 | $44.22 | $10.54 | 11,188 |
2016-09-27 | $42.43 | $43.02 | $42.43 | $43.02 | $10.25 | 3,472 |
2016-09-26 | $43.02 | $43.02 | $42.80 | $42.80 | $10.20 | 4,444 |
2016-09-23 | $43.30 | $43.30 | $43.00 | $43.19 | $10.29 | 39,240 |
2016-09-22 | $44.32 | $44.32 | $43.50 | $43.63 | $10.40 | 15,772 |
2016-09-21 | $42.47 | $43.38 | $42.47 | $43.38 | $10.34 | 14,192 |
2016-09-20 | $42.48 | $42.48 | $42.01 | $42.02 | $10.00 | 7,308 |
2016-09-19 | $42.48 | $42.60 | $41.94 | $42.20 | $10.04 | 8,204 |
2016-09-16 | $41.52 | $41.78 | $41.52 | $41.78 | $9.94 | 4,964 |
2016-09-15 | $42.07 | $42.27 | $42.07 | $42.15 | $10.03 | 3,536 |
2016-09-14 | $41.85 | $41.85 | $41.54 | $41.71 | $9.93 | 27,304 |
2016-09-13 | $42.00 | $42.00 | $41.40 | $41.77 | $9.94 | 8,708 |
2016-09-12 | $42.46 | $43.76 | $42.46 | $43.66 | $10.39 | 19,436 |
2016-09-09 | $45.20 | $45.20 | $43.00 | $43.00 | $10.23 | 66,080 |
2016-09-08 | $46.30 | $46.30 | $45.72 | $45.83 | $10.91 | 64,724 |
2016-09-07 | $46.23 | $46.34 | $45.79 | $46.24 | $11.00 | 14,172 |
2016-09-06 | $46.60 | $46.75 | $46.11 | $46.34 | $11.03 | 10,152 |
2016-09-02 | $46.24 | $46.49 | $46.10 | $46.25 | $11.01 | 5,544 |
2016-09-01 | $45.54 | $45.54 | $44.94 | $45.50 | $10.83 | 8,044 |
2016-08-31 | $45.75 | $45.75 | $44.98 | $45.40 | $10.80 | 32,720 |
2016-08-30 | $46.32 | $46.51 | $46.09 | $46.09 | $10.97 | 4,692 |
2016-08-29 | $45.90 | $46.48 | $45.90 | $46.31 | $11.02 | 5,660 |
2016-08-26 | $46.19 | $46.38 | $45.11 | $45.37 | $10.80 | 9,352 |
2016-08-25 | $45.48 | $45.96 | $45.48 | $45.79 | $10.90 | 8,696 |
2016-08-24 | $46.66 | $46.66 | $45.44 | $45.50 | $10.83 | 11,744 |
2016-08-23 | $46.52 | $47.15 | $46.52 | $46.72 | $11.12 | 44,812 |
2016-08-22 | $45.78 | $46.02 | $45.66 | $46.02 | $10.95 | 6,632 |
2016-08-19 | $45.35 | $46.12 | $45.35 | $46.02 | $10.95 | 11,496 |
2016-08-18 | $45.53 | $45.88 | $45.44 | $45.88 | $10.92 | 12,912 |
2016-08-17 | $45.10 | $45.20 | $44.45 | $45.20 | $10.76 | 11,924 |
2016-08-16 | $46.24 | $46.24 | $45.36 | $45.36 | $10.79 | 15,472 |
2016-08-15 | $44.79 | $45.90 | $44.79 | $45.80 | $10.90 | 48,584 |
2016-08-12 | $45.85 | $45.85 | $44.45 | $44.58 | $10.61 | 30,212 |
2016-08-11 | $45.58 | $45.85 | $45.58 | $45.78 | $10.89 | 12,620 |
2016-08-10 | $45.76 | $45.76 | $45.25 | $45.34 | $10.79 | 7,208 |
2016-08-09 | $46.05 | $46.08 | $45.39 | $45.39 | $10.80 | 12,616 |
2016-08-08 | $46.00 | $46.00 | $45.77 | $45.79 | $10.90 | 10,412 |
2016-08-05 | $45.42 | $45.74 | $45.33 | $45.54 | $10.84 | 19,336 |
2016-08-04 | $45.21 | $45.23 | $44.97 | $45.23 | $10.76 | 6,348 |
2016-08-03 | $45.13 | $45.16 | $45.13 | $45.16 | $10.75 | 3,980 |
2016-08-02 | $45.12 | $45.32 | $44.26 | $44.88 | $10.68 | 17,736 |
2016-08-01 | $45.39 | $45.45 | $45.03 | $45.15 | $10.74 | 12,348 |
2016-07-29 | $45.71 | $45.72 | $44.92 | $45.55 | $10.84 | 14,328 |
2016-07-28 | $45.52 | $46.16 | $45.52 | $46.01 | $10.95 | 16,532 |
2016-07-27 | $46.12 | $46.38 | $45.36 | $46.00 | $10.95 | 24,640 |
2016-07-26 | $45.39 | $45.94 | $45.39 | $45.93 | $10.93 | 20,920 |
2016-07-25 | $44.98 | $45.05 | $44.73 | $45.05 | $10.72 | 11,276 |
2016-07-22 | $45.28 | $45.57 | $45.28 | $45.46 | $10.82 | 14,476 |
2016-07-21 | $45.70 | $45.87 | $45.01 | $45.24 | $10.77 | 9,848 |
2016-07-20 | $45.52 | $45.82 | $45.03 | $45.77 | $10.89 | 51,940 |
2016-07-19 | $45.93 | $46.00 | $45.48 | $45.66 | $10.87 | 29,960 |
2016-07-18 | $45.60 | $46.50 | $45.28 | $46.46 | $11.06 | 17,000 |
2016-07-15 | $45.95 | $46.10 | $45.56 | $45.91 | $10.93 | 52,012 |
2016-07-14 | $45.14 | $45.95 | $44.98 | $45.63 | $10.86 | 196,940 |
2016-07-13 | $44.49 | $44.82 | $44.26 | $44.78 | $10.66 | 31,712 |
2016-07-12 | $43.21 | $44.91 | $43.21 | $44.51 | $10.59 | 38,384 |
2016-07-11 | $42.50 | $42.97 | $42.50 | $42.72 | $10.17 | 45,696 |
2016-07-08 | $40.59 | $42.40 | $40.59 | $42.23 | $10.05 | 145,496 |
2016-07-07 | $39.87 | $40.67 | $39.86 | $40.05 | $9.53 | 16,604 |
2016-07-06 | $39.30 | $39.87 | $38.75 | $39.80 | $9.47 | 56,792 |
2016-07-05 | $40.90 | $40.90 | $39.35 | $39.59 | $9.42 | 144,792 |
2016-07-01 | $41.02 | $41.80 | $40.93 | $41.21 | $9.81 | 44,324 |
2016-06-30 | $39.94 | $40.96 | $39.49 | $40.94 | $9.74 | 52,924 |
2016-06-29 | $39.11 | $39.85 | $39.08 | $39.72 | $9.45 | 56,616 |
2016-06-28 | $38.42 | $38.80 | $37.41 | $38.16 | $9.08 | 62,108 |
2016-06-27 | $39.90 | $39.90 | $37.35 | $37.69 | $8.97 | 72,964 |
2016-06-24 | $41.76 | $42.44 | $40.27 | $40.44 | $9.62 | 112,020 |
2016-06-23 | $44.31 | $44.80 | $44.25 | $44.78 | $10.66 | 16,728 |
2016-06-22 | $43.74 | $43.75 | $43.34 | $43.34 | $10.31 | 19,316 |
2016-06-21 | $43.91 | $43.91 | $43.28 | $43.47 | $10.33 | 17,808 |
2016-06-20 | $44.50 | $44.86 | $43.83 | $43.83 | $10.41 | 17,596 |
2016-06-17 | $43.42 | $43.48 | $42.80 | $43.37 | $10.31 | 22,828 |
2016-06-16 | $41.71 | $42.86 | $41.71 | $42.86 | $10.18 | 11,976 |
2016-06-15 | $42.27 | $43.03 | $42.27 | $42.57 | $10.12 | 31,720 |
2016-06-14 | $42.50 | $42.83 | $41.59 | $42.03 | $9.99 | 63,632 |
2016-06-13 | $43.65 | $43.77 | $42.82 | $42.83 | $10.18 | 10,340 |
2016-06-10 | $43.56 | $44.08 | $43.56 | $43.89 | $10.43 | 74,840 |
2016-06-09 | $44.59 | $44.59 | $43.97 | $44.33 | $10.53 | 11,328 |
2016-06-08 | $44.76 | $45.31 | $44.76 | $45.04 | $10.70 | 59,448 |
2016-06-07 | $44.23 | $44.70 | $44.23 | $44.38 | $10.54 | 24,548 |
2016-06-06 | $43.60 | $44.42 | $43.56 | $44.36 | $10.54 | 46,436 |
2016-06-03 | $42.75 | $43.44 | $42.65 | $43.44 | $10.32 | 13,984 |
2016-06-02 | $41.68 | $42.33 | $41.68 | $42.33 | $10.06 | 4,648 |
2016-06-01 | $41.40 | $42.21 | $41.01 | $42.15 | $10.02 | 30,084 |
2016-05-31 | $42.51 | $42.54 | $41.89 | $41.94 | $9.97 | 23,676 |
2016-05-27 | $42.23 | $42.27 | $42.23 | $42.24 | $10.04 | 4,672 |
2016-05-26 | $43.57 | $43.57 | $42.29 | $42.29 | $10.05 | 39,336 |
2016-05-25 | $42.44 | $43.28 | $42.36 | $43.10 | $10.24 | 32,464 |
2016-05-24 | $41.52 | $42.09 | $41.49 | $41.97 | $9.97 | 26,332 |
2016-05-23 | $40.62 | $41.76 | $40.62 | $41.44 | $9.85 | 16,972 |
2016-05-20 | $40.30 | $40.83 | $40.27 | $40.44 | $9.61 | 46,848 |
2016-05-19 | $39.02 | $40.04 | $39.02 | $40.04 | $9.51 | 33,460 |
2016-05-18 | $40.88 | $41.00 | $39.30 | $39.38 | $9.36 | 19,284 |
2016-05-17 | $41.05 | $41.97 | $40.94 | $41.06 | $9.76 | 15,332 |
2016-05-16 | $39.90 | $41.37 | $39.90 | $41.24 | $9.80 | 33,244 |
2016-05-13 | $40.58 | $40.92 | $39.82 | $39.91 | $9.48 | 33,096 |
2016-05-12 | $41.86 | $41.99 | $40.58 | $40.70 | $9.67 | 36,420 |
2016-05-11 | $41.02 | $41.15 | $40.56 | $40.57 | $9.64 | 27,540 |
2016-05-10 | $39.70 | $40.73 | $39.57 | $40.72 | $9.68 | 53,036 |
2016-05-09 | $40.51 | $40.51 | $39.17 | $39.18 | $9.31 | 95,160 |
2016-05-06 | $39.94 | $40.93 | $39.90 | $40.90 | $9.72 | 36,104 |
2016-05-05 | $41.29 | $41.49 | $40.04 | $40.10 | $9.53 | 31,044 |
2016-05-04 | $40.70 | $41.42 | $40.35 | $40.76 | $9.69 | 71,924 |
2016-05-03 | $42.65 | $42.65 | $41.30 | $41.44 | $9.85 | 39,748 |
2016-05-02 | $43.27 | $43.42 | $42.75 | $43.34 | $10.30 | 46,760 |
2016-04-29 | $43.09 | $43.81 | $42.52 | $43.00 | $10.22 | 86,844 |
2016-04-28 | $44.00 | $44.44 | $43.19 | $43.44 | $10.32 | 103,172 |
2016-04-27 | $43.51 | $44.09 | $43.20 | $44.05 | $10.47 | 50,716 |
2016-04-26 | $42.71 | $43.38 | $42.71 | $43.29 | $10.29 | 25,356 |
2016-04-25 | $42.62 | $42.62 | $41.91 | $42.17 | $10.02 | 229,240 |
2016-04-22 | $42.98 | $43.17 | $42.49 | $42.81 | $10.17 | 75,624 |
2016-04-21 | $42.89 | $43.12 | $42.37 | $42.39 | $10.07 | 59,488 |
2016-04-20 | $43.06 | $43.11 | $42.49 | $42.79 | $10.17 | 102,080 |
2016-04-19 | $41.45 | $43.02 | $41.45 | $42.94 | $10.20 | 74,936 |
2016-04-18 | $40.47 | $41.07 | $40.30 | $41.06 | $9.76 | 233,612 |
2016-04-15 | $40.12 | $40.84 | $40.12 | $40.80 | $9.69 | 43,416 |
2016-04-14 | $40.75 | $40.75 | $40.26 | $40.50 | $9.62 | 25,396 |
2016-04-13 | $40.00 | $40.68 | $39.88 | $40.58 | $9.64 | 284,752 |
2016-04-12 | $38.94 | $39.59 | $38.67 | $39.48 | $9.38 | 28,868 |
2016-04-11 | $38.25 | $38.79 | $38.25 | $38.48 | $9.14 | 10,464 |
2016-04-08 | $38.01 | $38.52 | $37.78 | $37.78 | $8.98 | 35,680 |
2016-04-07 | $37.91 | $37.91 | $36.97 | $37.15 | $8.83 | 13,496 |
2016-04-06 | $37.68 | $38.24 | $37.07 | $38.23 | $9.08 | 24,184 |
2016-04-05 | $37.67 | $37.99 | $37.53 | $37.68 | $8.95 | 15,472 |
2016-04-04 | $38.85 | $38.85 | $38.04 | $38.12 | $9.06 | 144,488 |
2016-04-01 | $37.63 | $39.02 | $37.36 | $38.94 | $9.25 | 133,032 |
2016-03-31 | $39.17 | $39.17 | $38.12 | $38.31 | $9.10 | 11,776 |
2016-03-30 | $39.18 | $39.50 | $39.18 | $39.19 | $9.31 | 23,892 |
2016-03-29 | $37.35 | $38.61 | $37.26 | $38.59 | $9.17 | 54,960 |
2016-03-28 | $37.73 | $38.25 | $37.73 | $38.06 | $9.04 | 43,616 |
2016-03-24 | $37.05 | $37.73 | $36.64 | $37.73 | $8.97 | 98,000 |
2016-03-23 | $38.35 | $38.35 | $37.52 | $37.55 | $8.92 | 35,792 |
2016-03-22 | $38.33 | $39.12 | $38.22 | $38.83 | $9.22 | 16,292 |
2016-03-21 | $39.19 | $39.19 | $38.38 | $38.88 | $9.23 | 99,652 |
2016-03-18 | $39.72 | $40.00 | $39.02 | $39.20 | $9.30 | 135,136 |
2016-03-17 | $37.39 | $39.18 | $37.39 | $39.09 | $9.28 | 122,564 |
2016-03-16 | $35.61 | $37.32 | $35.61 | $37.30 | $8.85 | 75,200 |
2016-03-15 | $35.75 | $35.88 | $35.52 | $35.83 | $8.50 | 15,936 |
2016-03-14 | $36.85 | $36.85 | $36.34 | $36.56 | $8.68 | 29,488 |
2016-03-11 | $36.78 | $37.37 | $36.78 | $37.19 | $8.83 | 66,212 |
2016-03-10 | $35.63 | $36.22 | $35.10 | $35.79 | $8.49 | 35,572 |
2016-03-09 | $35.25 | $35.76 | $34.98 | $35.37 | $8.39 | 42,200 |
2016-03-08 | $35.71 | $35.90 | $34.64 | $34.87 | $8.28 | 106,668 |
2016-03-07 | $35.54 | $36.60 | $35.54 | $36.57 | $8.68 | 81,520 |
2016-03-04 | $34.70 | $36.07 | $34.68 | $35.49 | $8.42 | 110,596 |
2016-03-03 | $34.69 | $34.79 | $34.43 | $34.66 | $8.23 | 22,852 |
2016-03-02 | $33.47 | $34.27 | $33.36 | $34.27 | $8.13 | 49,288 |
2016-03-01 | $33.32 | $34.29 | $33.17 | $34.20 | $8.12 | 69,236 |
2016-02-29 | $32.98 | $33.77 | $32.64 | $32.64 | $7.75 | 31,384 |
2016-02-26 | $32.81 | $33.19 | $32.65 | $32.98 | $7.83 | 64,276 |
2016-02-25 | $31.34 | $32.03 | $30.85 | $31.96 | $7.58 | 112,936 |
2016-02-24 | $29.95 | $31.23 | $29.70 | $31.23 | $7.41 | 67,092 |
2016-02-23 | $32.12 | $32.12 | $30.59 | $30.66 | $7.28 | 62,712 |
2016-02-22 | $32.08 | $32.66 | $32.07 | $32.42 | $7.69 | 73,156 |
2016-02-19 | $31.62 | $31.62 | $31.05 | $31.21 | $7.41 | 86,164 |
2016-02-18 | $32.28 | $32.28 | $31.54 | $31.86 | $7.56 | 49,216 |
2016-02-17 | $31.49 | $32.27 | $31.49 | $32.06 | $7.61 | 232,856 |
2016-02-16 | $30.38 | $30.71 | $29.77 | $30.71 | $7.29 | 28,228 |
2016-02-12 | $28.77 | $29.80 | $28.51 | $29.80 | $7.07 | 100,376 |
2016-02-11 | $28.24 | $28.58 | $27.63 | $28.16 | $6.68 | 106,604 |
2016-02-10 | $30.07 | $30.64 | $29.10 | $29.17 | $6.92 | 95,080 |
2016-02-09 | $29.15 | $30.19 | $29.15 | $29.89 | $7.09 | 116,600 |
2016-02-08 | $30.74 | $30.74 | $28.84 | $29.53 | $7.01 | 87,400 |
2016-02-05 | $31.50 | $31.89 | $30.95 | $31.17 | $7.40 | 130,272 |
2016-02-04 | $30.57 | $32.44 | $30.57 | $31.80 | $7.55 | 447,960 |
2016-02-03 | $28.87 | $30.22 | $28.39 | $30.18 | $7.16 | 136,768 |
2016-02-02 | $28.36 | $28.49 | $27.80 | $28.40 | $6.74 | 99,992 |
2016-02-01 | $28.26 | $28.95 | $27.77 | $28.82 | $6.84 | 64,476 |
2016-01-29 | $27.46 | $28.67 | $27.25 | $28.64 | $6.80 | 54,872 |
2016-01-28 | $27.32 | $27.37 | $26.51 | $27.06 | $6.42 | 43,508 |
2016-01-27 | $27.51 | $28.00 | $26.75 | $26.78 | $6.36 | 31,084 |
2016-01-26 | $26.83 | $27.48 | $26.46 | $27.33 | $6.49 | 64,020 |
2016-01-25 | $26.78 | $27.47 | $26.30 | $26.32 | $6.25 | 33,024 |
2016-01-22 | $27.91 | $28.54 | $27.45 | $27.79 | $6.60 | 43,540 |
2016-01-21 | $26.57 | $27.15 | $26.11 | $27.01 | $6.41 | 28,432 |
2016-01-20 | $25.97 | $26.82 | $24.80 | $26.41 | $6.27 | 132,892 |
2016-01-19 | $27.79 | $28.01 | $26.27 | $26.89 | $6.38 | 86,428 |
2016-01-15 | $27.67 | $27.88 | $26.75 | $27.49 | $6.52 | 84,040 |
2016-01-14 | $27.90 | $29.17 | $27.75 | $28.83 | $6.84 | 55,244 |
2016-01-13 | $29.84 | $29.96 | $27.96 | $27.98 | $6.64 | 72,004 |
2016-01-12 | $30.01 | $30.04 | $28.67 | $29.41 | $6.98 | 119,208 |
2016-01-11 | $30.76 | $30.89 | $28.90 | $29.41 | $6.98 | 43,348 |
2016-01-08 | $31.58 | $31.58 | $30.35 | $30.37 | $7.21 | 105,096 |
2016-01-07 | $31.68 | $32.21 | $30.67 | $31.01 | $7.36 | 48,900 |
2016-01-06 | $33.90 | $33.96 | $32.58 | $32.86 | $7.80 | 77,944 |
2016-01-05 | $35.09 | $35.10 | $34.19 | $34.73 | $8.24 | 45,112 |
2016-01-04 | $34.96 | $34.96 | $34.18 | $34.84 | $8.27 | 28,244 |
2015-12-31 | $36.11 | $36.74 | $36.11 | $36.18 | $8.59 | 32,820 |
2015-12-30 | $36.88 | $37.10 | $36.51 | $36.57 | $8.68 | 19,448 |
2015-12-29 | $36.93 | $37.48 | $36.93 | $37.34 | $8.86 | 58,620 |
2015-12-28 | $36.79 | $36.79 | $36.17 | $36.56 | $8.68 | 71,740 |
2015-12-24 | $37.32 | $37.43 | $37.15 | $37.24 | $8.84 | 12,160 |
2015-12-23 | $36.15 | $37.38 | $36.15 | $37.38 | $8.87 | 41,000 |
2015-12-22 | $34.79 | $35.95 | $34.77 | $35.68 | $8.47 | 65,588 |
2015-12-21 | $34.49 | $34.74 | $34.06 | $34.56 | $8.18 | 307,776 |
2015-12-18 | $35.01 | $35.21 | $34.10 | $34.12 | $8.07 | 33,084 |
2015-12-17 | $36.38 | $36.38 | $34.93 | $34.93 | $8.27 | 145,020 |
2015-12-16 | $36.17 | $36.40 | $35.27 | $36.33 | $8.60 | 46,472 |
2015-12-15 | $36.27 | $36.27 | $35.51 | $35.59 | $8.42 | 68,604 |
2015-12-14 | $36.10 | $36.10 | $34.67 | $35.26 | $8.34 | 123,328 |
2015-12-11 | $36.84 | $37.03 | $36.28 | $36.37 | $8.61 | 127,428 |
2015-12-10 | $38.80 | $39.15 | $37.95 | $38.50 | $9.11 | 116,320 |
2015-12-09 | $38.14 | $39.85 | $38.14 | $39.02 | $9.23 | 95,392 |
2015-12-08 | $37.32 | $37.81 | $36.70 | $36.70 | $8.69 | 67,184 |
2015-12-07 | $38.83 | $38.90 | $37.82 | $38.29 | $9.06 | 197,356 |
2015-12-04 | $38.90 | $39.88 | $38.86 | $39.75 | $9.41 | 70,032 |
2015-12-03 | $39.46 | $39.51 | $38.30 | $38.59 | $9.13 | 78,880 |
2015-12-02 | $40.01 | $40.12 | $38.86 | $39.11 | $9.26 | 88,628 |
2015-12-01 | $39.93 | $40.23 | $39.67 | $40.11 | $9.49 | 125,156 |
2015-11-30 | $39.81 | $39.99 | $39.67 | $39.67 | $9.39 | 354,308 |
2015-11-27 | $39.40 | $39.51 | $39.39 | $39.45 | $9.34 | 14,936 |
2015-11-25 | $39.87 | $40.00 | $39.58 | $39.60 | $9.37 | 44,296 |
2015-11-24 | $38.86 | $40.16 | $38.86 | $39.97 | $9.46 | 74,928 |
2015-11-23 | $39.16 | $39.84 | $39.15 | $39.19 | $9.27 | 171,020 |
2015-11-20 | $39.77 | $39.91 | $39.10 | $39.20 | $9.28 | 67,860 |
2015-11-19 | $39.54 | $40.04 | $39.49 | $39.55 | $9.36 | 111,136 |
2015-11-18 | $38.40 | $39.81 | $38.40 | $39.77 | $9.41 | 94,224 |
2015-11-17 | $38.41 | $39.02 | $38.14 | $38.29 | $9.06 | 131,664 |
2015-11-16 | $37.58 | $38.51 | $37.52 | $38.49 | $9.11 | 62,944 |
2015-11-13 | $36.74 | $37.66 | $36.38 | $37.51 | $8.88 | 56,832 |
2015-11-12 | $37.09 | $37.18 | $36.50 | $36.50 | $8.64 | 66,568 |
2015-11-11 | $38.27 | $38.30 | $37.68 | $38.07 | $9.01 | 28,836 |
2015-11-10 | $38.08 | $38.16 | $37.73 | $38.16 | $9.03 | 21,296 |
2015-11-09 | $38.92 | $38.92 | $37.88 | $38.62 | $9.14 | 37,356 |
2015-11-06 | $38.82 | $39.08 | $38.33 | $39.08 | $9.25 | 50,540 |
2015-11-05 | $39.76 | $39.76 | $38.55 | $38.92 | $9.21 | 158,472 |
2015-11-04 | $40.12 | $40.59 | $39.64 | $39.64 | $9.38 | 34,896 |
2015-11-03 | $39.47 | $40.91 | $39.47 | $40.28 | $9.53 | 106,188 |
2015-11-02 | $39.04 | $39.83 | $39.01 | $39.58 | $9.37 | 21,136 |
2015-10-30 | $38.83 | $39.51 | $38.83 | $39.03 | $9.24 | 36,712 |
2015-10-29 | $38.46 | $39.28 | $38.44 | $38.93 | $9.21 | 43,380 |
2015-10-28 | $37.97 | $39.02 | $37.86 | $38.95 | $9.22 | 86,724 |
2015-10-27 | $37.73 | $38.27 | $37.27 | $37.77 | $8.94 | 64,068 |
2015-10-26 | $38.43 | $38.57 | $38.19 | $38.19 | $9.04 | 39,212 |
2015-10-23 | $38.71 | $39.14 | $38.46 | $38.78 | $9.18 | 104,748 |
2015-10-22 | $37.50 | $38.20 | $37.49 | $38.15 | $9.03 | 79,748 |
2015-10-21 | $37.16 | $37.16 | $36.24 | $36.26 | $8.58 | 56,836 |
2015-10-20 | $36.76 | $37.68 | $36.68 | $37.00 | $8.76 | 88,484 |
2015-10-19 | $36.90 | $36.90 | $36.56 | $36.84 | $8.72 | 20,684 |
2015-10-16 | $37.91 | $38.40 | $36.98 | $37.46 | $8.86 | 99,988 |
2015-10-15 | $37.53 | $37.59 | $36.52 | $37.59 | $8.90 | 55,492 |
2015-10-14 | $36.61 | $37.45 | $36.50 | $37.20 | $8.80 | 66,312 |
2015-10-13 | $36.15 | $36.95 | $36.05 | $36.49 | $8.64 | 30,904 |
2015-10-12 | $37.94 | $37.94 | $36.44 | $36.69 | $8.68 | 48,336 |
2015-10-09 | $37.44 | $38.17 | $37.18 | $37.37 | $8.84 | 41,872 |
2015-10-08 | $36.50 | $37.74 | $36.48 | $37.53 | $8.88 | 141,380 |
2015-10-07 | $35.93 | $36.62 | $35.37 | $36.41 | $8.62 | 149,200 |
2015-10-06 | $34.45 | $35.97 | $34.45 | $35.40 | $8.38 | 133,312 |
2015-10-05 | $32.98 | $34.34 | $32.90 | $34.30 | $8.12 | 135,504 |
2015-10-02 | $30.19 | $32.41 | $30.19 | $32.40 | $7.67 | 66,020 |
2015-10-01 | $30.59 | $30.89 | $30.21 | $30.85 | $7.30 | 24,444 |
2015-09-30 | $30.19 | $30.40 | $29.76 | $30.40 | $7.19 | 57,236 |
2015-09-29 | $29.18 | $29.57 | $28.88 | $29.24 | $6.92 | 32,028 |
2015-09-28 | $30.48 | $30.72 | $28.88 | $28.92 | $6.84 | 103,800 |
2015-09-25 | $31.65 | $31.65 | $30.74 | $30.77 | $7.28 | 30,692 |
2015-09-24 | $30.99 | $31.38 | $29.96 | $31.26 | $7.40 | 66,376 |
2015-09-23 | $32.65 | $32.70 | $31.21 | $31.22 | $7.39 | 31,404 |
2015-09-22 | $32.72 | $32.72 | $32.00 | $32.53 | $7.70 | 39,920 |
2015-09-21 | $33.71 | $34.20 | $33.56 | $33.65 | $7.96 | 40,104 |
2015-09-18 | $33.53 | $33.91 | $33.23 | $33.48 | $7.92 | 55,144 |
2015-09-17 | $35.17 | $35.81 | $34.71 | $34.79 | $8.23 | 39,180 |
2015-09-16 | $34.29 | $35.22 | $34.19 | $35.18 | $8.33 | 102,924 |
2015-09-15 | $33.58 | $34.04 | $33.58 | $34.01 | $8.05 | 19,700 |
2015-09-14 | $33.77 | $33.80 | $33.34 | $33.37 | $7.90 | 47,408 |
2015-09-11 | $34.17 | $34.43 | $33.93 | $34.43 | $8.15 | 12,792 |
2015-09-10 | $34.24 | $35.05 | $34.23 | $34.61 | $8.19 | 58,204 |
2015-09-09 | $35.82 | $36.08 | $34.48 | $34.53 | $8.17 | 100,692 |
2015-09-08 | $34.60 | $35.08 | $34.35 | $35.04 | $8.29 | 81,844 |
2015-09-04 | $34.35 | $34.35 | $33.45 | $33.47 | $7.92 | 78,688 |
2015-09-03 | $34.78 | $35.60 | $34.65 | $34.88 | $8.25 | 69,864 |
2015-09-02 | $34.53 | $34.57 | $33.56 | $34.52 | $8.17 | 57,532 |
2015-09-01 | $34.99 | $35.01 | $33.36 | $33.87 | $8.02 | 59,468 |
2015-08-31 | $35.67 | $36.49 | $35.18 | $36.14 | $8.55 | 337,404 |
2015-08-28 | $35.47 | $36.68 | $35.47 | $36.43 | $8.62 | 243,440 |
2015-08-27 | $34.80 | $36.27 | $34.34 | $35.91 | $8.50 | 354,672 |
2015-08-26 | $32.98 | $33.44 | $31.93 | $33.29 | $7.88 | 330,680 |
ProShares Ultra Basic Materials (UYM) News Headlines
Recent ProShares Ultra Basic Materials (UYM) News
Similar Companies to ProShares Ultra Basic Materials (UYM) 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 | -- | -- | -- |