ProShares Ultra FTSE China 50 (XPP) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.21 ($1.60) 8.63%
ProShares Ultra FTSE China 50 - Daily Information
Click for more stock information on ProShares Ultra FTSE China 50.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.58 |
Previous Close | $20.21 |
High | $20.21 |
Low | $19.12 |
Adjusted Open | $19.58 |
Previous Adjusted Close | $20.21 |
Adjusted High | $20.21 |
Adjusted Low | $19.12 |
About ProShares Ultra FTSE China 50 (XPP)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by FTSE International Limited. The Index consists of 50 of the largest and most liquid Chinese stocks listed and traded on the Stock Exchange of Hong Kong. The Index is published under the Bloomberg ticker symbol “XINOI.” 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 may invest 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.Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company.Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world. 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, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials and banks industry groups and in China. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra FTSE China 50 (XPP)
Historical Stock Data for ProShares Ultra FTSE China 50 (XPP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $19.58 | $20.21 | $19.12 | $20.21 | $20.21 | 18,506 |
2025-04-10 | $19.02 | $19.14 | $18.00 | $18.60 | $18.60 | 49,153 |
2025-04-09 | $17.43 | $18.80 | $17.07 | $18.71 | $18.71 | 53,022 |
2025-04-08 | $18.35 | $18.35 | $15.98 | $16.45 | $16.45 | 15,520 |
2025-04-07 | $17.64 | $19.13 | $16.61 | $17.11 | $17.11 | 82,370 |
2025-04-04 | $20.84 | $21.43 | $19.73 | $20.29 | $20.29 | 76,715 |
2025-04-03 | $23.17 | $23.75 | $23.17 | $23.59 | $23.59 | 18,628 |
2025-04-02 | $24.00 | $24.23 | $23.94 | $24.08 | $24.08 | 10,500 |
2025-04-01 | $24.17 | $24.44 | $24.10 | $24.32 | $24.32 | 7,433 |
2025-03-31 | $24.00 | $24.49 | $24.00 | $24.45 | $24.45 | 11,335 |
2025-03-28 | $24.84 | $24.84 | $24.36 | $24.40 | $24.40 | 22,027 |
2025-03-27 | $25.40 | $25.80 | $25.40 | $25.72 | $25.72 | 3,797 |
2025-03-26 | $25.21 | $25.47 | $24.84 | $25.11 | $25.11 | 7,461 |
2025-03-25 | $25.48 | $25.88 | $25.26 | $25.31 | $25.15 | 16,413 |
2025-03-24 | $26.24 | $26.24 | $25.80 | $25.86 | $25.70 | 17,591 |
2025-03-21 | $25.64 | $25.85 | $25.40 | $25.71 | $25.71 | 13,810 |
2025-03-20 | $26.73 | $27.02 | $26.60 | $26.65 | $26.65 | 29,883 |
2025-03-19 | $28.90 | $28.90 | $28.19 | $28.34 | $28.34 | 15,948 |
2025-03-18 | $28.89 | $28.89 | $28.31 | $28.52 | $28.52 | 16,450 |
2025-03-17 | $27.38 | $28.69 | $27.38 | $28.58 | $28.58 | 48,182 |
2025-03-14 | $27.33 | $27.39 | $27.00 | $27.30 | $27.30 | 21,515 |
2025-03-13 | $25.00 | $25.97 | $25.00 | $25.86 | $25.86 | 10,933 |
2025-03-12 | $25.70 | $25.70 | $25.00 | $25.48 | $25.48 | 9,582 |
2025-03-11 | $25.80 | $26.00 | $25.28 | $25.61 | $25.61 | 13,652 |
2025-03-10 | $25.39 | $25.60 | $24.62 | $24.93 | $24.93 | 33,930 |
2025-03-07 | $26.52 | $27.00 | $26.19 | $26.44 | $26.44 | 24,219 |
2025-03-06 | $26.98 | $27.06 | $26.18 | $26.37 | $26.37 | 28,556 |
2025-03-05 | $24.99 | $26.30 | $24.90 | $26.22 | $26.22 | 38,729 |
2025-03-04 | $23.44 | $24.15 | $23.32 | $23.82 | $23.82 | 24,417 |
2025-03-03 | $24.07 | $24.08 | $22.93 | $23.14 | $23.14 | 48,778 |
2025-02-28 | $23.85 | $24.15 | $23.65 | $24.07 | $24.07 | 27,946 |
2025-02-27 | $25.37 | $25.72 | $24.97 | $25.31 | $25.31 | 28,431 |
2025-02-26 | $25.99 | $26.31 | $25.63 | $25.78 | $25.78 | 37,230 |
2025-02-25 | $24.50 | $24.52 | $24.17 | $24.39 | $24.39 | 29,745 |
2025-02-24 | $25.07 | $25.07 | $23.82 | $23.90 | $23.90 | 60,192 |
2025-02-21 | $25.85 | $26.37 | $25.37 | $25.64 | $25.64 | 70,872 |
2025-02-20 | $24.80 | $25.52 | $24.41 | $24.91 | $24.91 | 50,138 |
2025-02-19 | $24.32 | $24.32 | $23.85 | $24.01 | $24.01 | 22,413 |
2025-02-18 | $24.64 | $24.64 | $24.01 | $24.27 | $24.27 | 43,890 |
2025-02-14 | $24.20 | $24.24 | $23.76 | $24.02 | $24.02 | 42,806 |
2025-02-13 | $21.91 | $22.80 | $21.88 | $22.80 | $22.80 | 24,714 |
2025-02-12 | $22.33 | $23.05 | $22.30 | $22.84 | $22.84 | 27,777 |
2025-02-11 | $21.72 | $22.06 | $21.59 | $21.69 | $21.69 | 28,904 |
2025-02-10 | $22.04 | $22.17 | $21.70 | $22.17 | $22.17 | 55,823 |
2025-02-07 | $21.20 | $21.58 | $20.87 | $21.04 | $21.04 | 62,037 |
2025-02-06 | $20.71 | $20.71 | $20.35 | $20.43 | $20.43 | 15,649 |
2025-02-05 | $20.16 | $20.28 | $19.98 | $19.98 | $19.98 | 28,366 |
2025-02-04 | $20.58 | $21.00 | $20.45 | $20.70 | $20.70 | 36,121 |
2025-02-03 | $19.32 | $20.06 | $19.26 | $19.76 | $19.76 | 9,254 |
2025-01-31 | $20.80 | $20.95 | $19.87 | $19.97 | $19.97 | 23,204 |
2025-01-30 | $19.98 | $21.24 | $19.98 | $20.88 | $20.88 | 126,649 |
2025-01-29 | $20.25 | $20.44 | $19.99 | $19.99 | $19.99 | 11,818 |
2025-01-28 | $19.47 | $20.01 | $19.21 | $20.01 | $20.01 | 4,035 |
2025-01-27 | $19.86 | $19.86 | $19.40 | $19.50 | $19.50 | 102,181 |
2025-01-24 | $18.98 | $19.30 | $18.77 | $19.24 | $19.24 | 19,970 |
2025-01-23 | $18.21 | $18.39 | $18.18 | $18.39 | $18.39 | 7,267 |
2025-01-22 | $18.25 | $18.43 | $18.23 | $18.36 | $18.36 | 17,500 |
2025-01-21 | $18.84 | $18.84 | $18.45 | $18.63 | $18.63 | 3,853 |
2025-01-17 | $18.00 | $18.43 | $18.00 | $18.24 | $18.24 | 3,555 |
2025-01-16 | $17.48 | $17.58 | $17.48 | $17.58 | $17.58 | 610 |
2025-01-15 | $17.47 | $17.54 | $17.37 | $17.54 | $17.54 | 3,375 |
2025-01-14 | $17.12 | $17.23 | $17.02 | $17.10 | $17.10 | 4,403 |
2025-01-13 | $16.29 | $16.40 | $16.25 | $16.36 | $16.36 | 9,450 |
2025-01-10 | $16.73 | $16.73 | $16.21 | $16.26 | $16.26 | 15,568 |
2025-01-08 | $17.10 | $17.25 | $16.89 | $17.25 | $17.25 | 6,969 |
2025-01-07 | $17.62 | $17.62 | $17.34 | $17.41 | $17.41 | 10,752 |
2025-01-06 | $18.40 | $18.55 | $17.78 | $17.84 | $17.84 | 13,968 |
2025-01-03 | $18.08 | $18.26 | $18.06 | $18.24 | $18.24 | 8,938 |
2025-01-02 | $17.92 | $18.01 | $17.72 | $17.72 | $17.72 | 15,143 |
2024-12-31 | $18.47 | $18.56 | $18.35 | $18.42 | $18.42 | 7,353 |
2024-12-30 | $18.71 | $18.71 | $18.41 | $18.47 | $18.47 | 14,410 |
2024-12-27 | $18.90 | $19.03 | $18.82 | $18.92 | $18.92 | 101,390 |
2024-12-26 | $19.12 | $19.48 | $19.04 | $19.31 | $19.31 | 12,589 |
2024-12-24 | $19.02 | $19.28 | $19.02 | $19.12 | $19.12 | 4,729 |
2024-12-23 | $18.63 | $18.80 | $18.40 | $18.76 | $18.76 | 17,025 |
2024-12-20 | $18.47 | $18.78 | $18.41 | $18.65 | $18.42 | 13,808 |
2024-12-19 | $18.61 | $18.61 | $18.43 | $18.43 | $18.20 | 3,377 |
2024-12-18 | $18.83 | $18.84 | $18.26 | $18.26 | $18.03 | 4,094 |
2024-12-17 | $18.44 | $19.00 | $18.44 | $18.91 | $18.67 | 15,223 |
2024-12-16 | $18.54 | $18.68 | $18.37 | $18.37 | $18.14 | 26,020 |
2024-12-13 | $19.07 | $19.07 | $18.69 | $18.92 | $18.68 | 10,332 |
2024-12-12 | $19.49 | $19.56 | $19.40 | $19.50 | $19.25 | 8,242 |
2024-12-11 | $19.28 | $19.50 | $19.20 | $19.47 | $19.22 | 9,035 |
2024-12-10 | $20.11 | $20.20 | $19.77 | $19.86 | $19.61 | 22,089 |
2024-12-09 | $21.24 | $22.40 | $21.24 | $21.76 | $21.49 | 79,479 |
2024-12-06 | $18.93 | $18.93 | $18.71 | $18.76 | $18.76 | 20,938 |
2024-12-05 | $18.28 | $18.36 | $18.24 | $18.30 | $18.30 | 2,020 |
2024-12-04 | $18.36 | $18.36 | $18.08 | $18.16 | $18.16 | 6,332 |
2024-12-03 | $18.40 | $18.63 | $18.40 | $18.44 | $18.44 | 9,662 |
2024-12-02 | $18.22 | $18.27 | $18.05 | $18.26 | $18.26 | 37,170 |
2024-11-29 | $17.88 | $18.17 | $17.77 | $18.17 | $18.17 | 6,686 |
2024-11-27 | $18.27 | $18.36 | $18.08 | $18.20 | $18.20 | 38,195 |
2024-11-26 | $17.26 | $17.34 | $17.13 | $17.27 | $17.27 | 9,072 |
2024-11-25 | $17.33 | $17.57 | $17.31 | $17.57 | $17.57 | 8,633 |
2024-11-22 | $17.57 | $17.57 | $17.35 | $17.54 | $17.54 | 13,695 |
2024-11-21 | $18.19 | $18.33 | $18.16 | $18.33 | $18.33 | 11,634 |
2024-11-20 | $18.46 | $18.54 | $18.39 | $18.51 | $18.51 | 6,086 |
2024-11-19 | $18.32 | $18.52 | $18.30 | $18.42 | $18.42 | 5,731 |
2024-11-18 | $18.58 | $18.78 | $18.52 | $18.78 | $18.78 | 12,855 |
2024-11-15 | $18.06 | $18.11 | $17.92 | $18.11 | $18.11 | 16,083 |
2024-11-14 | $18.13 | $18.15 | $17.80 | $17.91 | $17.91 | 31,249 |
2024-11-13 | $18.59 | $18.59 | $18.17 | $18.27 | $18.27 | 35,498 |
2024-11-12 | $18.67 | $18.80 | $18.19 | $18.32 | $18.32 | 42,708 |
2024-11-11 | $19.86 | $19.96 | $19.68 | $19.76 | $19.76 | 23,009 |
2024-11-08 | $20.39 | $20.64 | $19.62 | $19.82 | $19.82 | 50,023 |
2024-11-07 | $21.94 | $22.65 | $21.85 | $22.40 | $22.40 | 105,053 |
2024-11-06 | $20.00 | $20.48 | $19.61 | $20.18 | $20.18 | 31,548 |
2024-11-05 | $21.46 | $21.62 | $21.25 | $21.46 | $21.46 | 18,363 |
2024-11-04 | $20.76 | $21.00 | $20.44 | $20.44 | $20.44 | 17,220 |
2024-11-01 | $20.56 | $20.56 | $20.13 | $20.24 | $20.24 | 23,563 |
2024-10-31 | $20.02 | $20.10 | $19.69 | $20.05 | $20.05 | 18,047 |
2024-10-30 | $19.87 | $20.41 | $19.87 | $20.28 | $20.28 | 17,053 |
2024-10-29 | $21.22 | $21.22 | $20.64 | $20.65 | $20.65 | 23,032 |
2024-10-28 | $20.45 | $21.14 | $20.45 | $21.02 | $21.02 | 18,437 |
2024-10-25 | $20.59 | $20.86 | $20.33 | $20.33 | $20.33 | 10,465 |
2024-10-24 | $20.46 | $20.46 | $20.03 | $20.37 | $20.37 | 9,361 |
2024-10-23 | $21.16 | $21.21 | $20.50 | $20.62 | $20.62 | 27,291 |
2024-10-22 | $20.45 | $21.00 | $20.45 | $20.73 | $20.73 | 20,325 |
2024-10-21 | $20.34 | $20.47 | $20.06 | $20.37 | $20.37 | 22,961 |
2024-10-18 | $21.35 | $21.35 | $20.85 | $21.02 | $21.02 | 44,617 |
2024-10-17 | $19.58 | $19.58 | $19.10 | $19.32 | $19.32 | 76,489 |
2024-10-16 | $20.18 | $20.65 | $20.18 | $20.31 | $20.31 | 24,226 |
2024-10-15 | $20.87 | $20.87 | $19.50 | $19.56 | $19.56 | 100,297 |
2024-10-14 | $22.16 | $23.00 | $21.69 | $21.81 | $21.81 | 64,077 |
2024-10-11 | $21.65 | $23.03 | $21.61 | $22.71 | $22.71 | 79,004 |
2024-10-10 | $22.67 | $23.03 | $21.90 | $22.52 | $22.52 | 80,456 |
2024-10-09 | $21.14 | $22.44 | $21.11 | $21.90 | $21.90 | 184,966 |
2024-10-08 | $22.92 | $23.35 | $21.13 | $22.65 | $22.65 | 246,917 |
2024-10-07 | $27.50 | $28.81 | $26.78 | $28.80 | $28.80 | 331,778 |
2024-10-04 | $26.24 | $26.48 | $25.82 | $26.32 | $26.32 | 138,013 |
2024-10-03 | $24.26 | $25.22 | $24.01 | $24.68 | $24.68 | 93,750 |
2024-10-02 | $25.41 | $26.06 | $24.70 | $26.06 | $26.06 | 149,096 |
2024-10-01 | $21.42 | $22.80 | $21.08 | $22.80 | $22.80 | 72,588 |
2024-09-30 | $22.44 | $22.44 | $21.00 | $21.08 | $21.08 | 117,918 |
2024-09-27 | $21.04 | $21.86 | $20.94 | $21.56 | $21.56 | 92,752 |
2024-09-26 | $21.10 | $21.40 | $20.41 | $21.23 | $21.23 | 132,176 |
2024-09-25 | $18.23 | $18.71 | $18.19 | $18.29 | $18.29 | 47,275 |
2024-09-24 | $18.32 | $19.59 | $18.26 | $19.51 | $19.32 | 91,406 |
2024-09-23 | $16.11 | $16.54 | $16.10 | $16.34 | $16.34 | 10,656 |
2024-09-20 | $15.85 | $15.99 | $15.68 | $15.72 | $15.72 | 6,149 |
2024-09-19 | $15.49 | $15.75 | $15.39 | $15.71 | $15.71 | 12,350 |
2024-09-18 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 359 |
2024-09-17 | $14.93 | $15.03 | $14.82 | $14.82 | $14.82 | 8,513 |
2024-09-16 | $14.49 | $14.50 | $14.20 | $14.20 | $14.20 | 2,323 |
2024-09-13 | $14.36 | $14.36 | $14.22 | $14.32 | $14.32 | 5,354 |
2024-09-12 | $14.11 | $14.18 | $14.07 | $14.18 | $14.18 | 1,404 |
2024-09-11 | $14.03 | $14.21 | $14.02 | $14.16 | $14.16 | 20,268 |
2024-09-10 | $13.74 | $13.87 | $13.74 | $13.87 | $13.87 | 683 |
2024-09-09 | $13.80 | $14.03 | $13.77 | $14.00 | $14.00 | 12,648 |
2024-09-06 | $14.14 | $14.14 | $13.93 | $13.96 | $13.96 | 5,307 |
2024-09-05 | $14.46 | $14.46 | $14.29 | $14.32 | $14.32 | 6,549 |
2024-09-04 | $14.59 | $14.62 | $14.44 | $14.47 | $14.47 | 8,583 |
2024-09-03 | $14.51 | $14.59 | $14.45 | $14.49 | $14.49 | 2,673 |
2024-08-30 | $15.26 | $15.26 | $14.99 | $15.02 | $15.02 | 2,241 |
2024-08-29 | $14.87 | $14.91 | $14.87 | $14.89 | $14.89 | 2,062 |
2024-08-28 | $14.85 | $14.85 | $14.63 | $14.64 | $14.64 | 2,002 |
2024-08-27 | $15.20 | $15.20 | $15.12 | $15.14 | $15.14 | 3,376 |
2024-08-26 | $14.74 | $14.86 | $14.74 | $14.84 | $14.84 | 3,901 |
2024-08-23 | $14.79 | $15.15 | $14.78 | $15.05 | $15.05 | 3,899 |
2024-08-22 | $14.60 | $14.62 | $14.53 | $14.62 | $14.62 | 1,014 |
2024-08-21 | $14.71 | $14.86 | $14.71 | $14.84 | $14.84 | 1,930 |
2024-08-20 | $14.79 | $14.80 | $14.56 | $14.58 | $14.58 | 7,175 |
2024-08-19 | $15.01 | $15.38 | $15.01 | $15.23 | $15.23 | 20,006 |
2024-08-16 | $14.65 | $15.00 | $14.65 | $14.96 | $14.96 | 15,157 |
2024-08-15 | $14.49 | $14.51 | $14.30 | $14.37 | $14.37 | 6,761 |
2024-08-14 | $13.92 | $13.94 | $13.68 | $13.84 | $13.84 | 9,512 |
2024-08-13 | $14.35 | $14.35 | $14.27 | $14.35 | $14.35 | 2,749 |
2024-08-12 | $14.08 | $14.35 | $14.08 | $14.20 | $14.20 | 2,376 |
2024-08-09 | $13.89 | $13.98 | $13.83 | $13.98 | $13.98 | 4,685 |
2024-08-08 | $13.78 | $14.07 | $13.77 | $14.02 | $14.02 | 5,926 |
2024-08-07 | $13.80 | $13.80 | $13.36 | $13.37 | $13.37 | 5,101 |
2024-08-06 | $13.10 | $13.43 | $13.09 | $13.32 | $13.32 | 15,160 |
2024-08-05 | $13.14 | $13.60 | $13.14 | $13.60 | $13.60 | 22,025 |
2024-08-02 | $13.67 | $13.74 | $13.54 | $13.74 | $13.74 | 6,873 |
2024-08-01 | $14.26 | $14.31 | $13.83 | $13.89 | $13.89 | 8,497 |
2024-07-31 | $14.40 | $14.40 | $14.29 | $14.29 | $14.29 | 7,625 |
2024-07-30 | $13.84 | $13.93 | $13.84 | $13.90 | $13.90 | 10,842 |
2024-07-29 | $14.15 | $14.21 | $14.08 | $14.18 | $14.18 | 8,277 |
2024-07-26 | $13.91 | $14.21 | $13.87 | $14.10 | $14.10 | 22,882 |
2024-07-25 | $14.04 | $14.18 | $13.97 | $13.97 | $13.97 | 12,674 |
2024-07-24 | $14.49 | $14.67 | $14.34 | $14.37 | $14.37 | 11,501 |
2024-07-23 | $14.67 | $14.67 | $14.55 | $14.64 | $14.64 | 6,357 |
2024-07-22 | $15.00 | $15.14 | $14.95 | $15.12 | $15.12 | 10,149 |
2024-07-19 | $14.60 | $14.62 | $14.50 | $14.50 | $14.50 | 13,344 |
2024-07-18 | $15.01 | $15.17 | $14.72 | $14.76 | $14.76 | 9,689 |
2024-07-17 | $15.22 | $15.22 | $14.97 | $14.99 | $14.99 | 7,650 |
2024-07-16 | $15.08 | $15.45 | $15.08 | $15.44 | $15.44 | 18,706 |
2024-07-15 | $15.80 | $15.80 | $15.43 | $15.43 | $15.43 | 15,250 |
2024-07-12 | $16.38 | $16.55 | $16.14 | $16.14 | $16.14 | 13,994 |
2024-07-11 | $15.62 | $15.88 | $15.62 | $15.84 | $15.84 | 8,679 |
2024-07-10 | $15.20 | $15.35 | $15.13 | $15.20 | $15.20 | 14,954 |
2024-07-09 | $14.93 | $15.34 | $14.93 | $15.32 | $15.32 | 4,844 |
2024-07-08 | $15.12 | $15.12 | $14.91 | $15.02 | $15.02 | 21,544 |
2024-07-05 | $15.30 | $15.30 | $15.05 | $15.30 | $15.30 | 14,303 |
2024-07-03 | $15.59 | $15.87 | $15.59 | $15.79 | $15.79 | 19,738 |
2024-07-02 | $15.09 | $15.30 | $15.04 | $15.28 | $15.28 | 16,452 |
2024-07-01 | $14.97 | $15.06 | $14.86 | $14.90 | $14.90 | 7,627 |
2024-06-28 | $14.90 | $14.90 | $14.74 | $14.76 | $14.76 | 4,841 |
2024-06-27 | $15.08 | $15.08 | $14.67 | $14.67 | $14.67 | 43,129 |
2024-06-26 | $15.45 | $15.48 | $15.35 | $15.43 | $15.43 | 11,455 |
2024-06-25 | $15.56 | $15.58 | $15.43 | $15.49 | $15.41 | 10,030 |
2024-06-24 | $15.68 | $15.98 | $15.68 | $15.74 | $15.66 | 7,438 |
2024-06-21 | $15.62 | $15.67 | $15.43 | $15.45 | $15.45 | 20,168 |
2024-06-20 | $16.14 | $16.14 | $15.86 | $15.97 | $15.97 | 30,536 |
2024-06-18 | $15.55 | $15.61 | $15.50 | $15.59 | $15.59 | 12,892 |
2024-06-17 | $15.41 | $15.54 | $15.29 | $15.48 | $15.48 | 27,474 |
2024-06-14 | $15.35 | $15.35 | $15.08 | $15.17 | $15.17 | 23,135 |
2024-06-13 | $15.71 | $15.71 | $15.32 | $15.42 | $15.42 | 24,665 |
2024-06-12 | $15.62 | $15.76 | $15.43 | $15.47 | $15.47 | 30,134 |
2024-06-11 | $15.79 | $15.79 | $15.42 | $15.62 | $15.62 | 25,990 |
2024-06-10 | $15.72 | $15.83 | $15.50 | $15.78 | $15.78 | 53,496 |
2024-06-07 | $15.90 | $16.03 | $15.53 | $15.57 | $15.57 | 236,718 |
2024-06-06 | $16.29 | $16.33 | $16.05 | $16.31 | $16.31 | 24,167 |
2024-06-05 | $16.20 | $16.30 | $16.17 | $16.29 | $16.29 | 19,309 |
2024-06-04 | $16.08 | $16.15 | $15.90 | $16.00 | $16.00 | 5,328 |
2024-06-03 | $16.14 | $16.14 | $15.67 | $15.78 | $15.78 | 3,681 |
2024-05-31 | $15.57 | $15.72 | $15.37 | $15.68 | $15.68 | 18,861 |
2024-05-30 | $16.10 | $16.30 | $15.98 | $16.25 | $16.25 | 7,538 |
2024-05-29 | $16.20 | $16.28 | $16.13 | $16.20 | $16.20 | 17,858 |
2024-05-28 | $16.96 | $16.96 | $16.74 | $16.74 | $16.74 | 4,766 |
2024-05-24 | $16.82 | $16.85 | $16.61 | $16.78 | $16.78 | 4,936 |
2024-05-23 | $17.49 | $17.49 | $16.69 | $16.89 | $16.89 | 55,236 |
2024-05-22 | $17.91 | $17.91 | $17.57 | $17.57 | $17.57 | 12,440 |
2024-05-21 | $17.98 | $18.22 | $17.92 | $18.05 | $18.05 | 26,995 |
2024-05-20 | $18.60 | $18.86 | $18.60 | $18.65 | $18.65 | 19,841 |
2024-05-17 | $18.94 | $19.33 | $18.82 | $19.10 | $19.10 | 34,240 |
2024-05-16 | $18.35 | $18.92 | $18.11 | $18.90 | $18.90 | 31,028 |
2024-05-15 | $17.73 | $17.83 | $17.48 | $17.73 | $17.73 | 10,996 |
2024-05-14 | $17.56 | $17.64 | $17.40 | $17.44 | $17.44 | 24,057 |
2024-05-13 | $17.52 | $17.99 | $17.52 | $17.88 | $17.88 | 20,705 |
2024-05-10 | $17.34 | $17.38 | $17.02 | $17.10 | $17.10 | 25,336 |
2024-05-09 | $16.56 | $16.72 | $16.48 | $16.69 | $16.69 | 17,450 |
2024-05-08 | $16.00 | $16.07 | $15.93 | $16.04 | $16.04 | 19,272 |
2024-05-07 | $16.31 | $16.31 | $16.15 | $16.19 | $16.19 | 12,366 |
2024-05-06 | $16.70 | $16.70 | $16.56 | $16.61 | $16.61 | 8,308 |
2024-05-03 | $16.54 | $16.65 | $16.37 | $16.65 | $16.65 | 16,959 |
2024-05-02 | $15.64 | $16.55 | $15.64 | $16.46 | $16.46 | 37,351 |
2024-05-01 | $14.74 | $15.00 | $14.64 | $14.80 | $14.80 | 7,724 |
2024-04-30 | $14.78 | $14.88 | $14.54 | $14.56 | $14.56 | 13,409 |
2024-04-29 | $14.97 | $15.27 | $14.92 | $15.21 | $15.21 | 52,171 |
2024-04-26 | $15.13 | $15.13 | $14.84 | $15.03 | $15.03 | 18,644 |
2024-04-25 | $14.21 | $14.50 | $14.14 | $14.45 | $14.45 | 9,137 |
2024-04-24 | $14.22 | $14.36 | $14.12 | $14.35 | $14.35 | 22,729 |
2024-04-23 | $13.64 | $13.80 | $13.61 | $13.80 | $13.80 | 13,322 |
2024-04-22 | $12.98 | $13.40 | $12.98 | $13.36 | $13.36 | 10,537 |
2024-04-19 | $12.92 | $13.04 | $12.90 | $12.97 | $12.97 | 11,096 |
2024-04-18 | $12.90 | $13.07 | $12.90 | $12.99 | $12.99 | 15,028 |
2024-04-17 | $12.71 | $12.77 | $12.57 | $12.60 | $12.60 | 22,442 |
2024-04-16 | $12.73 | $12.76 | $12.52 | $12.65 | $12.65 | 7,616 |
2024-04-15 | $13.16 | $13.16 | $12.81 | $12.90 | $12.90 | 18,466 |
2024-04-12 | $13.18 | $13.18 | $12.76 | $12.78 | $12.78 | 27,422 |
2024-04-11 | $13.84 | $13.90 | $13.60 | $13.77 | $13.77 | 27,472 |
2024-04-10 | $13.61 | $13.66 | $13.44 | $13.50 | $13.50 | 10,290 |
2024-04-09 | $13.64 | $13.66 | $13.54 | $13.65 | $13.65 | 10,257 |
2024-04-08 | $13.39 | $13.49 | $13.37 | $13.41 | $13.41 | 4,378 |
2024-04-05 | $13.24 | $13.32 | $13.22 | $13.25 | $13.25 | 5,645 |
2024-04-04 | $13.66 | $13.75 | $13.36 | $13.44 | $13.44 | 9,517 |
2024-04-03 | $13.42 | $13.57 | $13.28 | $13.54 | $13.54 | 20,202 |
2024-04-02 | $13.80 | $13.88 | $13.67 | $13.69 | $13.69 | 33,200 |
2024-04-01 | $13.69 | $13.69 | $13.45 | $13.45 | $13.45 | 6,358 |
2024-03-28 | $13.03 | $13.17 | $13.03 | $13.14 | $13.14 | 9,000 |
2024-03-27 | $12.62 | $12.84 | $12.62 | $12.84 | $12.84 | 6,252 |
2024-03-26 | $12.91 | $12.95 | $12.87 | $12.89 | $12.89 | 5,617 |
2024-03-25 | $12.75 | $12.83 | $12.70 | $12.76 | $12.76 | 16,301 |
2024-03-22 | $12.77 | $12.78 | $12.67 | $12.75 | $12.75 | 6,380 |
2024-03-21 | $13.24 | $13.28 | $13.11 | $13.14 | $13.14 | 5,061 |
2024-03-20 | $13.06 | $13.22 | $12.96 | $13.21 | $13.21 | 8,918 |
2024-03-19 | $13.02 | $13.02 | $12.83 | $13.02 | $12.98 | 35,525 |
2024-03-18 | $13.33 | $13.33 | $13.15 | $13.18 | $13.13 | 16,628 |
2024-03-15 | $13.24 | $13.30 | $13.13 | $13.13 | $13.08 | 7,604 |
2024-03-14 | $13.50 | $13.50 | $13.22 | $13.32 | $13.27 | 14,019 |
2024-03-13 | $13.93 | $14.09 | $13.85 | $13.89 | $13.84 | 23,789 |
2024-03-12 | $13.70 | $13.81 | $13.66 | $13.81 | $13.76 | 43,686 |
2024-03-11 | $13.00 | $13.35 | $13.00 | $13.16 | $13.11 | 11,316 |
2024-03-08 | $12.52 | $12.67 | $12.47 | $12.60 | $12.56 | 7,502 |
2024-03-07 | $12.41 | $12.47 | $12.34 | $12.46 | $12.42 | 8,840 |
2024-03-06 | $12.87 | $12.88 | $12.65 | $12.67 | $12.62 | 64,233 |
2024-03-05 | $12.27 | $12.39 | $12.15 | $12.18 | $12.13 | 34,743 |
2024-03-04 | $12.84 | $12.84 | $12.52 | $12.59 | $12.55 | 8,472 |
2024-03-01 | $12.98 | $13.19 | $12.98 | $13.13 | $13.08 | 18,908 |
2024-02-29 | $12.77 | $12.84 | $12.57 | $12.62 | $12.62 | 14,386 |
2024-02-28 | $13.03 | $13.03 | $12.67 | $12.67 | $12.67 | 24,158 |
2024-02-27 | $13.56 | $13.65 | $13.55 | $13.59 | $13.59 | 16,706 |
2024-02-26 | $13.40 | $13.40 | $13.17 | $13.19 | $13.19 | 22,522 |
2024-02-23 | $13.42 | $13.49 | $13.26 | $13.41 | $13.41 | 11,635 |
2024-02-22 | $13.16 | $13.23 | $12.98 | $13.17 | $13.17 | 39,530 |
2024-02-21 | $12.77 | $13.00 | $12.72 | $12.83 | $12.83 | 35,005 |
2024-02-20 | $12.35 | $12.35 | $12.09 | $12.15 | $12.15 | 15,123 |
2024-02-16 | $12.47 | $12.50 | $12.34 | $12.35 | $12.35 | 26,309 |
2024-02-15 | $11.88 | $12.03 | $11.88 | $11.96 | $11.96 | 4,283 |
2024-02-14 | $11.82 | $11.87 | $11.70 | $11.87 | $11.87 | 5,078 |
2024-02-13 | $11.71 | $11.82 | $11.37 | $11.44 | $11.44 | 9,118 |
2024-02-12 | $11.78 | $12.27 | $11.78 | $11.97 | $11.97 | 60,334 |
2024-02-09 | $11.43 | $11.62 | $11.19 | $11.62 | $11.62 | 26,382 |
2024-02-08 | $11.57 | $11.57 | $11.36 | $11.37 | $11.37 | 15,085 |
2024-02-07 | $11.91 | $12.00 | $11.81 | $11.92 | $11.92 | 15,012 |
2024-02-06 | $12.01 | $12.45 | $11.94 | $12.45 | $12.45 | 27,126 |
2024-02-05 | $10.90 | $11.21 | $10.90 | $11.16 | $11.16 | 15,799 |
2024-02-02 | $10.80 | $10.82 | $10.68 | $10.75 | $10.75 | 16,680 |
2024-02-01 | $11.25 | $11.26 | $11.06 | $11.19 | $11.19 | 11,405 |
2024-01-31 | $10.99 | $11.20 | $10.99 | $11.12 | $11.12 | 13,970 |
2024-01-30 | $11.24 | $11.28 | $11.17 | $11.28 | $11.28 | 16,506 |
2024-01-29 | $11.64 | $11.66 | $11.50 | $11.64 | $11.64 | 8,495 |
2024-01-26 | $11.87 | $12.02 | $11.87 | $11.97 | $11.97 | 20,194 |
2024-01-25 | $12.41 | $12.50 | $12.04 | $12.14 | $12.14 | 48,640 |
2024-01-24 | $12.39 | $12.39 | $12.09 | $12.18 | $12.18 | 43,780 |
2024-01-23 | $11.22 | $11.55 | $11.22 | $11.47 | $11.47 | 36,528 |
2024-01-22 | $10.34 | $10.57 | $10.27 | $10.57 | $10.57 | 13,671 |
2024-01-19 | $10.66 | $11.09 | $10.61 | $11.07 | $11.07 | 3,997 |
2024-01-18 | $10.98 | $10.98 | $10.88 | $10.94 | $10.94 | 10,758 |
2024-01-17 | $10.69 | $10.93 | $10.67 | $10.87 | $10.87 | 22,837 |
2024-01-16 | $11.72 | $11.72 | $11.44 | $11.46 | $11.46 | 10,680 |
2024-01-12 | $12.38 | $12.45 | $12.27 | $12.28 | $12.28 | 13,295 |
2024-01-11 | $12.30 | $12.36 | $12.21 | $12.30 | $12.30 | 17,137 |
2024-01-10 | $12.09 | $12.09 | $11.98 | $12.01 | $12.01 | 9,970 |
2024-01-09 | $12.07 | $12.07 | $11.98 | $12.04 | $12.04 | 8,839 |
2024-01-08 | $12.27 | $12.53 | $12.16 | $12.50 | $12.50 | 26,667 |
2024-01-05 | $12.96 | $13.03 | $12.85 | $12.85 | $12.85 | 28,980 |
2024-01-04 | $13.05 | $13.17 | $12.98 | $12.98 | $12.98 | 4,811 |
2024-01-03 | $12.87 | $13.32 | $12.87 | $13.31 | $13.31 | 8,269 |
2024-01-02 | $13.00 | $13.04 | $12.86 | $12.87 | $12.87 | 11,442 |
2023-12-29 | $13.53 | $13.81 | $13.53 | $13.75 | $13.75 | 14,231 |
2023-12-28 | $13.45 | $13.71 | $13.45 | $13.55 | $13.55 | 23,592 |
2023-12-27 | $12.95 | $13.01 | $12.84 | $12.91 | $12.91 | 14,296 |
2023-12-26 | $12.95 | $12.95 | $12.74 | $12.87 | $12.87 | 8,468 |
2023-12-22 | $12.53 | $12.76 | $12.44 | $12.71 | $12.71 | 22,297 |
2023-12-21 | $13.16 | $13.41 | $13.05 | $13.41 | $13.41 | 7,996 |
2023-12-20 | $12.99 | $13.05 | $12.59 | $12.59 | $12.59 | 9,458 |
2023-12-19 | $13.16 | $13.52 | $13.16 | $13.46 | $13.33 | 43,328 |
2023-12-18 | $13.23 | $13.23 | $13.06 | $13.13 | $13.01 | 3,752 |
2023-12-15 | $13.48 | $13.66 | $13.45 | $13.45 | $13.33 | 5,391 |
2023-12-14 | $13.25 | $13.49 | $13.25 | $13.47 | $13.35 | 12,110 |
2023-12-13 | $12.98 | $13.14 | $12.62 | $13.14 | $13.02 | 35,944 |
2023-12-12 | $13.17 | $13.24 | $13.00 | $13.24 | $13.12 | 9,934 |
2023-12-11 | $12.82 | $13.08 | $12.82 | $13.05 | $12.93 | 27,696 |
2023-12-08 | $13.10 | $13.13 | $12.97 | $12.98 | $12.86 | 27,126 |
2023-12-07 | $13.24 | $13.33 | $13.18 | $13.33 | $13.21 | 17,160 |
2023-12-06 | $13.42 | $13.47 | $13.26 | $13.26 | $13.14 | 9,000 |
2023-12-05 | $13.09 | $13.27 | $13.09 | $13.26 | $13.14 | 10,210 |
2023-12-04 | $13.79 | $13.90 | $13.67 | $13.72 | $13.60 | 16,560 |
2023-12-01 | $14.20 | $14.34 | $13.99 | $14.34 | $14.34 | 10,052 |
2023-11-30 | $14.62 | $14.70 | $14.40 | $14.66 | $14.66 | 18,317 |
2023-11-29 | $14.66 | $14.80 | $14.57 | $14.72 | $14.72 | 10,742 |
2023-11-28 | $15.48 | $15.48 | $15.24 | $15.34 | $15.34 | 6,747 |
2023-11-27 | $15.70 | $15.77 | $15.67 | $15.73 | $15.73 | 2,786 |
2023-11-24 | $15.90 | $16.13 | $15.86 | $16.11 | $16.11 | 26,264 |
2023-11-22 | $16.14 | $16.14 | $15.87 | $16.08 | $16.08 | 28,970 |
2023-11-21 | $16.09 | $16.25 | $15.93 | $15.93 | $15.93 | 5,898 |
2023-11-20 | $16.19 | $16.62 | $16.19 | $16.57 | $16.57 | 10,413 |
2023-11-17 | $15.90 | $15.94 | $15.75 | $15.85 | $15.85 | 9,041 |
2023-11-16 | $15.96 | $16.25 | $15.81 | $15.89 | $15.89 | 11,775 |
2023-11-15 | $17.00 | $17.55 | $17.00 | $17.27 | $17.27 | 42,665 |
2023-11-14 | $16.14 | $16.55 | $16.14 | $16.50 | $16.50 | 11,066 |
2023-11-13 | $15.70 | $16.01 | $15.69 | $15.87 | $15.87 | 8,900 |
2023-11-10 | $15.29 | $15.48 | $15.18 | $15.44 | $15.44 | 17,760 |
2023-11-09 | $15.98 | $15.99 | $15.49 | $15.49 | $15.49 | 11,681 |
2023-11-08 | $16.00 | $16.04 | $15.98 | $15.98 | $15.98 | 1,892 |
2023-11-07 | $16.00 | $16.26 | $16.00 | $16.21 | $16.21 | 4,184 |
2023-11-06 | $16.54 | $16.60 | $16.30 | $16.36 | $16.36 | 19,913 |
2023-11-03 | $16.06 | $16.30 | $16.06 | $16.30 | $16.30 | 6,161 |
2023-11-02 | $15.54 | $15.59 | $15.40 | $15.56 | $15.56 | 7,020 |
2023-11-01 | $15.14 | $15.27 | $15.00 | $15.27 | $15.27 | 4,301 |
2023-10-31 | $15.29 | $15.34 | $15.00 | $15.24 | $15.24 | 3,862 |
2023-10-30 | $16.01 | $16.01 | $15.68 | $15.78 | $15.78 | 5,394 |
2023-10-27 | $15.89 | $15.89 | $15.46 | $15.49 | $15.49 | 3,248 |
2023-10-26 | $15.34 | $15.50 | $15.30 | $15.38 | $15.38 | 4,491 |
2023-10-25 | $15.33 | $15.47 | $15.14 | $15.39 | $15.39 | 4,903 |
2023-10-24 | $15.34 | $16.04 | $15.34 | $15.99 | $15.99 | 6,343 |
2023-10-23 | $14.76 | $15.09 | $14.67 | $15.03 | $15.03 | 15,554 |
2023-10-20 | $15.00 | $15.09 | $14.77 | $14.79 | $14.79 | 18,167 |
2023-10-19 | $15.60 | $15.65 | $15.45 | $15.45 | $15.45 | 3,901 |
2023-10-18 | $16.07 | $16.07 | $16.00 | $16.01 | $16.01 | 3,887 |
2023-10-17 | $16.43 | $16.66 | $16.43 | $16.56 | $16.56 | 1,457 |
2023-10-16 | $16.57 | $16.83 | $16.57 | $16.82 | $16.82 | 7,788 |
2023-10-13 | $16.68 | $16.68 | $16.44 | $16.57 | $16.57 | 46,624 |
2023-10-12 | $17.26 | $17.27 | $16.76 | $16.85 | $16.85 | 9,689 |
2023-10-11 | $17.49 | $17.58 | $17.28 | $17.46 | $17.46 | 13,343 |
2023-10-10 | $16.72 | $17.13 | $16.72 | $17.13 | $17.13 | 7,991 |
2023-10-09 | $16.06 | $16.32 | $16.01 | $16.32 | $16.32 | 8,303 |
2023-10-06 | $15.78 | $16.40 | $15.78 | $16.34 | $16.34 | 8,594 |
2023-10-05 | $15.44 | $15.66 | $15.44 | $15.65 | $15.65 | 4,386 |
2023-10-04 | $15.66 | $15.66 | $15.47 | $15.51 | $15.51 | 10,349 |
2023-10-03 | $15.79 | $15.86 | $15.69 | $15.78 | $15.78 | 15,296 |
2023-10-02 | $16.69 | $16.69 | $16.46 | $16.54 | $16.54 | 5,469 |
2023-09-29 | $17.01 | $17.01 | $16.63 | $16.73 | $16.73 | 3,578 |
2023-09-28 | $16.25 | $16.44 | $16.25 | $16.42 | $16.42 | 3,917 |
2023-09-27 | $16.66 | $16.66 | $16.41 | $16.57 | $16.57 | 10,571 |
2023-09-26 | $16.56 | $16.69 | $16.47 | $16.50 | $16.50 | 8,161 |
2023-09-25 | $16.76 | $17.04 | $16.76 | $17.01 | $17.01 | 4,579 |
2023-09-22 | $17.70 | $17.76 | $17.51 | $17.55 | $17.55 | 7,722 |
2023-09-21 | $16.51 | $16.58 | $16.41 | $16.44 | $16.44 | 7,539 |
2023-09-20 | $17.54 | $17.54 | $17.21 | $17.21 | $17.21 | 3,449 |
2023-09-19 | $17.78 | $17.78 | $17.53 | $17.59 | $17.59 | 2,915 |
2023-09-18 | $17.51 | $17.67 | $17.42 | $17.67 | $17.67 | 3,488 |
2023-09-15 | $18.00 | $18.00 | $17.74 | $17.78 | $17.78 | 3,572 |
2023-09-14 | $17.92 | $18.10 | $17.81 | $18.01 | $18.01 | 12,584 |
2023-09-13 | $17.66 | $17.81 | $17.66 | $17.71 | $17.71 | 4,629 |
2023-09-12 | $17.91 | $18.10 | $17.91 | $18.02 | $18.02 | 10,677 |
2023-09-11 | $17.97 | $18.11 | $17.80 | $17.96 | $17.96 | 22,995 |
2023-09-08 | $17.46 | $17.58 | $17.24 | $17.46 | $17.46 | 73,487 |
2023-09-07 | $17.76 | $17.76 | $17.43 | $17.58 | $17.58 | 11,824 |
2023-09-06 | $18.52 | $18.90 | $18.52 | $18.54 | $18.54 | 9,533 |
2023-09-05 | $18.68 | $18.68 | $18.37 | $18.54 | $18.54 | 6,139 |
2023-09-01 | $18.81 | $19.53 | $18.81 | $19.05 | $19.05 | 10,734 |
2023-08-31 | $18.35 | $18.37 | $18.09 | $18.26 | $18.26 | 3,735 |
2023-08-30 | $18.56 | $18.79 | $18.49 | $18.76 | $18.76 | 4,523 |
2023-08-29 | $18.75 | $19.07 | $18.58 | $18.98 | $18.98 | 14,687 |
2023-08-28 | $17.98 | $18.40 | $17.98 | $18.26 | $18.26 | 11,759 |
2023-08-25 | $17.31 | $17.51 | $17.07 | $17.45 | $17.45 | 13,094 |
2023-08-24 | $17.67 | $17.81 | $17.42 | $17.51 | $17.51 | 11,755 |
2023-08-23 | $16.98 | $17.46 | $16.98 | $17.38 | $17.38 | 11,014 |
2023-08-22 | $16.88 | $16.89 | $16.56 | $16.69 | $16.69 | 9,994 |
2023-08-21 | $16.45 | $16.68 | $16.35 | $16.68 | $16.68 | 23,057 |
2023-08-18 | $16.80 | $16.89 | $16.65 | $16.77 | $16.77 | 23,078 |
2023-08-17 | $18.06 | $18.06 | $17.58 | $17.65 | $17.65 | 19,330 |
2023-08-16 | $17.51 | $17.76 | $17.30 | $17.37 | $17.37 | 22,854 |
2023-08-15 | $18.45 | $18.45 | $18.00 | $18.12 | $18.12 | 35,543 |
2023-08-14 | $18.51 | $18.80 | $18.26 | $18.73 | $18.73 | 35,356 |
2023-08-11 | $19.35 | $19.35 | $18.87 | $19.12 | $19.12 | 60,452 |
2023-08-10 | $20.49 | $21.06 | $20.26 | $20.39 | $20.39 | 43,183 |
2023-08-09 | $20.20 | $20.29 | $19.80 | $20.04 | $20.04 | 9,080 |
2023-08-08 | $19.77 | $19.92 | $19.45 | $19.92 | $19.92 | 27,500 |
2023-08-07 | $21.17 | $21.17 | $20.35 | $20.67 | $20.67 | 52,804 |
2023-08-04 | $21.33 | $21.49 | $20.82 | $20.90 | $20.90 | 213,881 |
2023-08-03 | $21.21 | $21.55 | $21.21 | $21.43 | $21.43 | 12,037 |
2023-08-02 | $20.85 | $20.85 | $20.31 | $20.39 | $20.39 | 3,407 |
2023-08-01 | $22.00 | $22.00 | $21.70 | $21.72 | $21.72 | 6,227 |
2023-07-31 | $22.24 | $22.98 | $22.22 | $22.85 | $22.85 | 5,583 |
2023-07-28 | $21.54 | $22.22 | $21.54 | $22.22 | $22.22 | 34,358 |
2023-07-27 | $20.67 | $20.76 | $20.00 | $20.07 | $20.07 | 6,693 |
2023-07-26 | $20.28 | $20.75 | $20.28 | $20.71 | $20.71 | 9,239 |
2023-07-25 | $20.70 | $20.70 | $20.10 | $20.20 | $20.20 | 17,305 |
2023-07-24 | $18.56 | $19.93 | $18.49 | $19.71 | $19.71 | 3,411 |
2023-07-21 | $19.03 | $19.03 | $18.80 | $18.91 | $18.91 | 2,560 |
2023-07-20 | $19.02 | $19.02 | $18.77 | $18.87 | $18.87 | 2,463 |
2023-07-19 | $19.38 | $19.45 | $19.02 | $19.02 | $19.02 | 7,513 |
2023-07-18 | $19.12 | $19.12 | $18.59 | $18.76 | $18.76 | 2,844 |
2023-07-17 | $19.41 | $19.75 | $19.40 | $19.67 | $19.67 | 2,870 |
2023-07-14 | $20.01 | $20.02 | $19.77 | $19.89 | $19.89 | 2,972 |
2023-07-13 | $20.10 | $20.60 | $20.10 | $20.56 | $20.56 | 4,298 |
2023-07-12 | $19.35 | $19.75 | $19.35 | $19.70 | $19.70 | 10,815 |
2023-07-11 | $18.42 | $18.62 | $18.25 | $18.62 | $18.62 | 4,969 |
2023-07-10 | $18.41 | $18.41 | $18.25 | $18.36 | $18.36 | 2,701 |
2023-07-07 | $18.09 | $18.44 | $18.05 | $18.41 | $18.41 | 2,320 |
2023-07-06 | $17.81 | $17.81 | $17.50 | $17.66 | $17.66 | 6,035 |
2023-07-05 | $18.63 | $18.72 | $18.57 | $18.70 | $18.70 | 3,602 |
2023-07-03 | $19.35 | $19.39 | $19.14 | $19.15 | $19.15 | 3,718 |
2023-06-30 | $18.43 | $18.49 | $18.43 | $18.49 | $18.49 | 1,379 |
2023-06-29 | $18.12 | $18.26 | $18.10 | $18.17 | $18.17 | 7,722 |
2023-06-28 | $18.60 | $18.73 | $18.59 | $18.73 | $18.73 | 1,223 |
2023-06-27 | $18.76 | $19.05 | $18.76 | $19.05 | $19.05 | 4,039 |
2023-06-26 | $18.25 | $18.38 | $18.25 | $18.27 | $18.27 | 5,125 |
2023-06-23 | $18.13 | $18.18 | $18.05 | $18.06 | $18.06 | 2,173 |
2023-06-22 | $18.79 | $18.87 | $18.79 | $18.87 | $18.87 | 4,079 |
2023-06-21 | $19.23 | $19.23 | $18.96 | $19.02 | $19.02 | 8,620 |
2023-06-20 | $19.89 | $19.90 | $19.26 | $19.34 | $19.23 | 9,412 |
2023-06-16 | $21.48 | $21.48 | $21.05 | $21.10 | $20.98 | 2,977 |
2023-06-15 | $21.09 | $21.35 | $21.05 | $21.35 | $21.23 | 28,140 |
2023-06-14 | $20.35 | $20.56 | $20.35 | $20.46 | $20.34 | 2,070 |
2023-06-13 | $20.00 | $20.04 | $19.84 | $19.96 | $19.96 | 3,275 |
2023-06-12 | $19.69 | $19.69 | $19.53 | $19.53 | $19.53 | 2,363 |
2023-06-09 | $19.66 | $19.85 | $19.56 | $19.61 | $19.61 | 10,966 |
2023-06-08 | $19.61 | $19.64 | $19.59 | $19.59 | $19.59 | 1,560 |
2023-06-07 | $19.37 | $19.75 | $19.19 | $19.20 | $19.20 | 14,763 |
2023-06-06 | $18.84 | $19.70 | $18.84 | $19.65 | $19.65 | 2,998 |
2023-06-05 | $18.71 | $18.84 | $18.59 | $18.84 | $18.84 | 3,401 |
2023-06-02 | $18.73 | $19.06 | $18.73 | $18.86 | $18.86 | 4,909 |
2023-06-01 | $17.30 | $17.84 | $17.29 | $17.83 | $17.83 | 2,095 |
2023-05-31 | $16.90 | $16.98 | $16.37 | $16.98 | $16.98 | 11,017 |
2023-05-30 | $17.60 | $17.60 | $16.94 | $17.08 | $17.08 | 35,472 |
2023-05-26 | $17.74 | $18.21 | $17.74 | $18.13 | $18.13 | 3,332 |
2023-05-25 | $17.99 | $17.99 | $17.52 | $17.56 | $17.56 | 4,576 |
2023-05-24 | $18.72 | $18.72 | $18.28 | $18.32 | $18.32 | 23,160 |
2023-05-23 | $19.53 | $19.65 | $19.13 | $19.13 | $19.13 | 4,057 |
2023-05-22 | $20.45 | $20.46 | $20.30 | $20.33 | $20.33 | 7,214 |
2023-05-19 | $19.62 | $19.73 | $19.61 | $19.72 | $19.72 | 5,206 |
2023-05-18 | $20.10 | $20.10 | $19.81 | $19.94 | $19.94 | 4,791 |
2023-05-17 | $20.50 | $20.50 | $20.46 | $20.47 | $20.47 | 6,043 |
2023-05-16 | $20.77 | $20.95 | $20.74 | $20.95 | $20.95 | 6,050 |
2023-05-15 | $20.55 | $21.35 | $20.55 | $21.29 | $21.29 | 3,259 |
2023-05-12 | $20.05 | $20.05 | $19.55 | $19.63 | $19.63 | 5,938 |
2023-05-11 | $20.66 | $20.71 | $20.66 | $20.71 | $20.71 | 3,465 |
2023-05-10 | $20.33 | $20.38 | $20.07 | $20.28 | $20.28 | 5,372 |
2023-05-09 | $20.45 | $20.58 | $20.45 | $20.58 | $20.58 | 582 |
2023-05-08 | $21.46 | $21.46 | $21.16 | $21.24 | $21.24 | 1,538 |
2023-05-05 | $20.64 | $21.00 | $20.61 | $20.92 | $20.92 | 3,471 |
2023-05-04 | $20.34 | $20.53 | $20.25 | $20.37 | $20.37 | 2,869 |
2023-05-03 | $19.33 | $19.56 | $19.33 | $19.38 | $19.38 | 4,546 |
2023-05-02 | $19.82 | $19.82 | $19.28 | $19.51 | $19.51 | 5,834 |
2023-05-01 | $20.50 | $20.50 | $20.28 | $20.28 | $20.28 | 5,652 |
2023-04-28 | $20.40 | $20.49 | $20.28 | $20.44 | $20.44 | 6,563 |
2023-04-27 | $20.03 | $20.40 | $20.03 | $20.29 | $20.29 | 1,703 |
2023-04-26 | $19.99 | $19.99 | $19.72 | $19.72 | $19.72 | 2,559 |
2023-04-25 | $19.40 | $19.40 | $19.07 | $19.12 | $19.12 | 15,342 |
2023-04-24 | $20.38 | $20.38 | $20.12 | $20.22 | $20.22 | 9,531 |
2023-04-21 | $20.78 | $20.78 | $20.56 | $20.68 | $20.68 | 116,864 |
2023-04-20 | $21.64 | $21.64 | $21.14 | $21.25 | $21.25 | 14,127 |
2023-04-19 | $21.60 | $21.72 | $21.56 | $21.65 | $21.65 | 5,466 |
2023-04-18 | $22.42 | $22.50 | $22.07 | $22.17 | $22.17 | 22,823 |
2023-04-17 | $22.18 | $22.30 | $22.18 | $22.24 | $22.24 | 1,968 |
2023-04-14 | $21.50 | $21.50 | $21.11 | $21.19 | $21.19 | 1,680 |
2023-04-13 | $21.70 | $21.72 | $21.60 | $21.68 | $21.68 | 5,753 |
2023-04-12 | $21.70 | $21.70 | $20.74 | $20.74 | $20.74 | 7,668 |
2023-04-11 | $22.19 | $22.30 | $21.98 | $21.98 | $21.98 | 32,520 |
2023-04-10 | $21.68 | $21.93 | $21.68 | $21.93 | $21.93 | 1,019 |
2023-04-06 | $21.74 | $22.15 | $21.61 | $22.07 | $22.07 | 5,897 |
2023-04-05 | $21.50 | $21.54 | $21.44 | $21.54 | $21.54 | 1,286 |
2023-04-04 | $22.13 | $22.13 | $21.77 | $22.12 | $22.12 | 2,796 |
2023-04-03 | $22.47 | $22.52 | $22.20 | $22.30 | $22.30 | 7,832 |
2023-03-31 | $22.78 | $22.78 | $22.40 | $22.53 | $22.53 | 2,645 |
2023-03-30 | $22.72 | $23.15 | $22.70 | $23.08 | $23.08 | 16,272 |
2023-03-29 | $22.25 | $22.52 | $22.25 | $22.29 | $22.29 | 8,869 |
2023-03-28 | $22.00 | $22.26 | $21.79 | $22.26 | $22.26 | 6,184 |
2023-03-27 | $20.56 | $20.69 | $20.45 | $20.65 | $20.65 | 6,066 |
2023-03-24 | $21.50 | $21.52 | $21.42 | $21.52 | $21.52 | 2,158 |
2023-03-23 | $21.86 | $22.14 | $21.44 | $21.69 | $21.69 | 7,565 |
2023-03-22 | $20.57 | $20.81 | $20.43 | $20.43 | $20.43 | 7,297 |
2023-03-21 | $20.09 | $20.32 | $20.09 | $20.32 | $20.30 | 3,477 |
2023-03-20 | $19.42 | $19.99 | $19.42 | $19.76 | $19.74 | 1,303 |
2023-03-17 | $20.13 | $20.14 | $19.57 | $19.80 | $19.79 | 1,714 |
2023-03-16 | $19.45 | $19.90 | $19.37 | $19.90 | $19.88 | 4,902 |
2023-03-15 | $19.40 | $19.44 | $18.91 | $19.40 | $19.38 | 97,227 |
2023-03-14 | $19.58 | $20.00 | $19.58 | $20.00 | $19.98 | 9,696 |
2023-03-13 | $19.49 | $20.00 | $19.42 | $19.71 | $19.69 | 15,461 |
2023-03-10 | $19.54 | $19.75 | $19.32 | $19.48 | $19.46 | 7,205 |
2023-03-09 | $20.45 | $20.45 | $19.47 | $19.55 | $19.53 | 22,378 |
2023-03-08 | $21.05 | $21.22 | $20.99 | $21.08 | $21.06 | 3,410 |
2023-03-07 | $22.00 | $22.00 | $21.55 | $21.58 | $21.56 | 12,993 |
2023-03-06 | $22.62 | $22.80 | $22.46 | $22.46 | $22.44 | 7,945 |
2023-03-03 | $22.83 | $22.95 | $22.73 | $22.88 | $22.88 | 4,632 |
2023-03-02 | $22.06 | $22.95 | $22.06 | $22.95 | $22.95 | 10,461 |
2023-03-01 | $22.36 | $22.38 | $22.03 | $22.16 | $22.16 | 16,698 |
2023-02-28 | $20.61 | $20.80 | $20.42 | $20.51 | $20.51 | 5,347 |
2023-02-27 | $20.90 | $20.98 | $20.82 | $20.98 | $20.98 | 6,500 |
2023-02-24 | $20.58 | $20.80 | $20.21 | $20.42 | $20.42 | 15,683 |
2023-02-23 | $22.71 | $22.71 | $21.46 | $21.78 | $21.78 | 16,757 |
2023-02-22 | $22.33 | $22.36 | $21.94 | $22.01 | $22.01 | 21,374 |
2023-02-21 | $22.54 | $22.86 | $22.37 | $22.37 | $22.37 | 12,636 |
2023-02-17 | $23.10 | $23.10 | $22.67 | $22.91 | $22.91 | 22,500 |
2023-02-16 | $23.62 | $24.09 | $23.62 | $23.98 | $23.98 | 4,577 |
2023-02-15 | $23.58 | $23.82 | $23.49 | $23.82 | $23.82 | 17,191 |
2023-02-14 | $23.92 | $24.39 | $23.81 | $24.36 | $24.36 | 12,434 |
2023-02-13 | $24.54 | $24.92 | $24.50 | $24.72 | $24.72 | 4,501 |
2023-02-10 | $24.49 | $24.49 | $23.69 | $23.99 | $23.99 | 13,456 |
2023-02-09 | $25.70 | $25.70 | $25.28 | $25.47 | $25.47 | 10,563 |
2023-02-08 | $24.95 | $24.95 | $24.44 | $24.58 | $24.58 | 26,819 |
2023-02-07 | $25.16 | $25.27 | $24.67 | $25.27 | $25.27 | 12,608 |
2023-02-06 | $24.39 | $24.86 | $24.12 | $24.86 | $24.86 | 17,872 |
2023-02-03 | $26.07 | $26.25 | $25.50 | $25.55 | $25.55 | 44,128 |
2023-02-02 | $27.57 | $27.57 | $26.70 | $26.91 | $26.91 | 57,464 |
2023-02-01 | $27.69 | $28.15 | $27.26 | $28.09 | $28.09 | 45,294 |
2023-01-31 | $26.70 | $27.05 | $26.34 | $26.88 | $26.88 | 16,782 |
2023-01-30 | $27.64 | $27.75 | $27.10 | $27.19 | $27.19 | 72,498 |
2023-01-27 | $29.43 | $29.55 | $29.02 | $29.36 | $29.36 | 36,184 |
2023-01-26 | $29.43 | $29.50 | $29.01 | $29.45 | $29.45 | 16,107 |
2023-01-25 | $28.52 | $28.75 | $28.00 | $28.69 | $28.69 | 10,567 |
2023-01-24 | $28.25 | $28.67 | $28.15 | $28.66 | $28.66 | 11,948 |
2023-01-23 | $28.61 | $29.01 | $28.33 | $28.70 | $28.70 | 29,066 |
2023-01-20 | $27.58 | $28.13 | $27.46 | $28.13 | $28.13 | 57,149 |
2023-01-19 | $26.20 | $26.92 | $26.20 | $26.81 | $26.81 | 22,476 |
2023-01-18 | $26.83 | $26.94 | $25.77 | $25.81 | $25.81 | 41,447 |
2023-01-17 | $26.77 | $26.77 | $26.26 | $26.35 | $26.35 | 26,708 |
2023-01-13 | $27.14 | $27.50 | $26.95 | $27.48 | $27.48 | 18,729 |
2023-01-12 | $26.91 | $26.92 | $26.46 | $26.75 | $26.75 | 33,847 |
2023-01-11 | $26.78 | $27.40 | $26.70 | $27.19 | $27.19 | 31,272 |
2023-01-10 | $26.36 | $26.75 | $26.01 | $26.70 | $26.70 | 20,412 |
2023-01-09 | $26.70 | $26.70 | $26.00 | $26.03 | $26.03 | 16,293 |
2023-01-06 | $25.40 | $26.16 | $25.02 | $26.08 | $26.08 | 14,911 |
2023-01-05 | $25.28 | $26.08 | $25.12 | $25.86 | $25.86 | 60,590 |
2023-01-04 | $24.73 | $26.08 | $24.55 | $26.08 | $26.08 | 63,470 |
2023-01-03 | $22.66 | $23.42 | $22.66 | $23.11 | $23.11 | 27,246 |
2022-12-30 | $21.89 | $22.20 | $21.52 | $21.58 | $21.58 | 42,011 |
2022-12-29 | $21.99 | $22.74 | $21.87 | $22.68 | $22.68 | 109,222 |
2022-12-28 | $22.43 | $22.51 | $21.40 | $21.47 | $21.47 | 54,695 |
2022-12-27 | $21.91 | $23.08 | $21.70 | $22.95 | $22.95 | 59,020 |
2022-12-23 | $21.41 | $21.45 | $20.92 | $20.98 | $20.98 | 51,093 |
2022-12-22 | $21.63 | $21.67 | $20.97 | $21.13 | $21.13 | 16,808 |
2022-12-21 | $20.59 | $21.47 | $20.52 | $21.47 | $21.47 | 24,781 |
2022-12-20 | $20.30 | $20.78 | $20.30 | $20.30 | $20.30 | 16,321 |
2022-12-19 | $21.41 | $21.45 | $20.94 | $20.97 | $20.97 | 20,688 |
2022-12-16 | $21.45 | $21.75 | $21.23 | $21.26 | $21.26 | 16,939 |
2022-12-15 | $22.28 | $22.53 | $20.97 | $21.02 | $21.02 | 244,715 |
2022-12-14 | $22.12 | $22.28 | $21.82 | $22.16 | $22.16 | 37,220 |
2022-12-13 | $22.80 | $23.03 | $21.75 | $21.92 | $21.92 | 25,070 |
2022-12-12 | $21.55 | $21.61 | $20.93 | $21.38 | $21.38 | 29,736 |
2022-12-09 | $22.69 | $22.69 | $21.91 | $21.96 | $21.96 | 79,606 |
2022-12-08 | $21.96 | $22.23 | $21.91 | $22.11 | $22.11 | 212,256 |
2022-12-07 | $20.55 | $20.92 | $20.39 | $20.80 | $20.80 | 35,527 |
2022-12-06 | $21.94 | $22.00 | $21.49 | $21.76 | $21.76 | 12,490 |
2022-12-05 | $22.06 | $22.06 | $21.05 | $21.19 | $21.19 | 29,403 |
2022-12-02 | $20.07 | $21.50 | $20.07 | $21.34 | $21.34 | 4,770 |
2022-12-01 | $20.36 | $20.55 | $19.99 | $20.26 | $20.26 | 25,085 |
2022-11-30 | $20.19 | $20.98 | $20.19 | $20.69 | $20.69 | 105,294 |
2022-11-29 | $18.86 | $19.12 | $18.80 | $18.95 | $18.95 | 26,154 |
2022-11-28 | $16.79 | $17.50 | $16.79 | $17.27 | $17.27 | 5,995 |
2022-11-25 | $17.11 | $17.20 | $16.97 | $16.97 | $16.97 | 4,320 |
2022-11-23 | $17.46 | $17.73 | $17.33 | $17.50 | $17.50 | 21,764 |
2022-11-22 | $16.93 | $17.17 | $16.77 | $17.14 | $17.14 | 5,399 |
2022-11-21 | $17.61 | $17.68 | $17.39 | $17.52 | $17.52 | 7,949 |
2022-11-18 | $18.34 | $18.34 | $17.97 | $18.08 | $18.08 | 4,809 |
2022-11-17 | $18.20 | $19.27 | $18.20 | $19.21 | $19.21 | 3,703 |
2022-11-16 | $18.67 | $18.67 | $18.34 | $18.41 | $18.41 | 9,220 |
2022-11-15 | $19.11 | $19.50 | $18.97 | $19.22 | $19.22 | 79,822 |
2022-11-14 | $17.63 | $17.71 | $17.28 | $17.45 | $17.45 | 27,898 |
2022-11-11 | $17.02 | $17.41 | $16.94 | $17.24 | $17.24 | 20,164 |
2022-11-10 | $15.42 | $15.80 | $15.40 | $15.78 | $15.78 | 19,326 |
2022-11-09 | $14.66 | $14.66 | $14.15 | $14.15 | $14.15 | 2,587 |
2022-11-08 | $15.26 | $15.36 | $15.11 | $15.36 | $15.36 | 3,232 |
2022-11-07 | $15.72 | $15.83 | $15.29 | $15.45 | $15.45 | 9,016 |
2022-11-04 | $15.14 | $15.29 | $14.56 | $15.25 | $15.25 | 15,815 |
2022-11-03 | $12.65 | $13.36 | $12.65 | $13.28 | $13.28 | 7,951 |
2022-11-02 | $13.12 | $13.37 | $13.00 | $13.06 | $13.06 | 15,862 |
2022-11-01 | $13.31 | $13.31 | $12.89 | $12.92 | $12.92 | 22,127 |
2022-10-31 | $11.91 | $12.15 | $11.82 | $11.99 | $11.99 | 13,358 |
2022-10-28 | $12.49 | $12.63 | $12.30 | $12.62 | $12.62 | 44,890 |
2022-10-27 | $13.56 | $13.84 | $13.41 | $13.44 | $13.44 | 9,587 |
2022-10-26 | $13.13 | $14.23 | $13.13 | $14.15 | $14.15 | 9,561 |
2022-10-25 | $13.28 | $13.43 | $13.18 | $13.19 | $13.19 | 7,855 |
2022-10-24 | $13.06 | $13.06 | $12.00 | $12.71 | $12.71 | 29,327 |
2022-10-21 | $15.56 | $15.90 | $15.56 | $15.82 | $15.82 | 3,899 |
2022-10-20 | $15.59 | $16.21 | $15.59 | $15.66 | $15.66 | 6,241 |
2022-10-19 | $15.94 | $16.17 | $15.50 | $15.53 | $15.53 | 7,629 |
2022-10-18 | $17.30 | $17.30 | $16.90 | $16.98 | $16.98 | 5,162 |
2022-10-17 | $17.10 | $17.30 | $17.09 | $17.26 | $17.26 | 11,901 |
2022-10-14 | $17.01 | $17.06 | $16.29 | $16.29 | $16.29 | 7,603 |
2022-10-13 | $15.88 | $16.88 | $15.88 | $16.80 | $16.80 | 6,617 |
2022-10-12 | $17.08 | $17.35 | $17.02 | $17.05 | $17.05 | 10,700 |
2022-10-11 | $17.63 | $17.63 | $17.06 | $17.25 | $17.25 | 4,100 |
2022-10-10 | $18.84 | $18.84 | $18.23 | $18.33 | $18.33 | 8,529 |
2022-10-07 | $19.92 | $19.96 | $19.46 | $19.53 | $19.53 | 2,606 |
2022-10-06 | $20.47 | $20.61 | $20.44 | $20.46 | $20.46 | 1,872 |
2022-10-05 | $20.45 | $20.88 | $20.45 | $20.74 | $20.74 | 2,040 |
2022-10-04 | $20.28 | $20.82 | $20.26 | $20.50 | $20.50 | 5,063 |
2022-10-03 | $18.84 | $19.05 | $18.61 | $18.95 | $18.95 | 2,630 |
2022-09-30 | $18.80 | $19.24 | $18.80 | $18.85 | $18.85 | 2,888 |
2022-09-29 | $19.18 | $19.18 | $18.62 | $18.99 | $18.99 | 5,225 |
2022-09-28 | $19.54 | $20.33 | $19.54 | $20.26 | $20.26 | 2,912 |
2022-09-27 | $20.42 | $20.71 | $19.73 | $19.76 | $19.76 | 3,078 |
2022-09-26 | $20.38 | $20.68 | $20.18 | $20.31 | $20.31 | 8,788 |
2022-09-23 | $19.90 | $20.05 | $19.86 | $19.99 | $19.99 | 6,393 |
2022-09-22 | $20.71 | $20.83 | $20.54 | $20.63 | $20.63 | 3,208 |
2022-09-21 | $21.50 | $21.50 | $20.85 | $20.85 | $20.85 | 11,271 |
2022-09-20 | $22.32 | $22.34 | $21.91 | $21.98 | $21.98 | 995 |
2022-09-19 | $21.97 | $22.38 | $21.97 | $22.33 | $22.33 | 6,297 |
2022-09-16 | $22.30 | $22.35 | $22.00 | $22.14 | $22.14 | 4,349 |
2022-09-15 | $23.01 | $23.30 | $22.85 | $22.92 | $22.92 | 3,573 |
2022-09-14 | $23.22 | $23.22 | $22.77 | $23.02 | $23.02 | 2,165 |
2022-09-13 | $23.73 | $23.89 | $23.03 | $23.12 | $23.12 | 3,673 |
2022-09-12 | $24.95 | $25.14 | $24.81 | $25.14 | $25.14 | 3,766 |
2022-09-09 | $24.43 | $24.69 | $24.43 | $24.56 | $24.56 | 10,695 |
2022-09-08 | $23.43 | $23.43 | $23.15 | $23.36 | $23.36 | 3,581 |
2022-09-07 | $23.66 | $24.03 | $23.66 | $23.96 | $23.96 | 951 |
2022-09-06 | $23.76 | $23.90 | $23.54 | $23.62 | $23.62 | 4,708 |
2022-09-02 | $24.59 | $24.96 | $24.50 | $24.50 | $24.50 | 3,928 |
2022-09-01 | $25.25 | $25.45 | $25.25 | $25.45 | $25.45 | 897 |
2022-08-31 | $26.24 | $26.54 | $26.02 | $26.08 | $26.08 | 7,357 |
2022-08-30 | $26.24 | $26.24 | $25.01 | $25.06 | $25.06 | 3,366 |
2022-08-29 | $26.82 | $27.38 | $26.46 | $26.55 | $26.55 | 3,053 |
2022-08-26 | $28.50 | $28.50 | $27.02 | $27.02 | $27.02 | 3,617 |
2022-08-25 | $26.50 | $27.53 | $26.18 | $27.38 | $27.38 | 6,875 |
2022-08-24 | $24.66 | $25.37 | $24.66 | $24.93 | $24.93 | 14,187 |
2022-08-23 | $24.65 | $24.85 | $24.58 | $24.78 | $24.78 | 2,546 |
2022-08-22 | $25.00 | $25.00 | $24.94 | $24.94 | $24.94 | 8,296 |
2022-08-19 | $24.47 | $24.48 | $24.40 | $24.46 | $24.46 | 4,156 |
2022-08-18 | $25.02 | $25.02 | $24.57 | $24.74 | $24.74 | 12,392 |
2022-08-17 | $25.44 | $25.63 | $25.29 | $25.34 | $25.34 | 7,247 |
2022-08-16 | $25.36 | $25.56 | $25.32 | $25.46 | $25.46 | 3,156 |
2022-08-15 | $25.80 | $26.11 | $25.76 | $26.01 | $26.01 | 4,917 |
2022-08-12 | $25.55 | $26.27 | $25.50 | $26.27 | $26.27 | 8,814 |
2022-08-11 | $25.97 | $26.85 | $25.97 | $26.09 | $26.09 | 13,482 |
2022-08-10 | $24.72 | $25.17 | $24.50 | $25.14 | $25.14 | 7,555 |
2022-08-09 | $25.51 | $25.55 | $25.37 | $25.46 | $25.46 | 2,576 |
2022-08-08 | $25.90 | $26.03 | $25.67 | $25.70 | $25.70 | 4,595 |
2022-08-05 | $26.02 | $26.27 | $26.00 | $26.17 | $26.17 | 3,584 |
2022-08-04 | $27.23 | $27.23 | $26.65 | $26.78 | $26.78 | 4,447 |
2022-08-03 | $25.31 | $26.05 | $25.31 | $26.05 | $26.05 | 2,517 |
2022-08-02 | $24.90 | $26.06 | $24.80 | $25.71 | $25.71 | 8,567 |
2022-08-01 | $25.59 | $26.24 | $25.35 | $25.95 | $25.95 | 8,802 |
2022-07-29 | $26.52 | $26.65 | $26.32 | $26.64 | $26.64 | 7,286 |
2022-07-28 | $28.76 | $28.76 | $27.96 | $28.52 | $28.52 | 4,432 |
2022-07-27 | $28.57 | $29.29 | $28.57 | $29.27 | $29.27 | 2,041 |
2022-07-26 | $29.37 | $29.37 | $28.57 | $28.57 | $28.57 | 2,055 |
2022-07-25 | $28.70 | $28.80 | $28.70 | $28.80 | $28.80 | 875 |
2022-07-22 | $28.94 | $28.97 | $28.25 | $28.35 | $28.35 | 2,339 |
2022-07-21 | $29.37 | $29.72 | $29.29 | $29.72 | $29.72 | 560 |
2022-07-20 | $29.37 | $29.37 | $28.92 | $29.14 | $29.14 | 11,688 |
2022-07-19 | $29.15 | $29.62 | $29.15 | $29.62 | $29.62 | 1,347 |
2022-07-18 | $29.37 | $29.66 | $28.99 | $28.99 | $28.99 | 5,492 |
2022-07-15 | $27.75 | $27.88 | $26.88 | $27.87 | $27.87 | 7,842 |
2022-07-14 | $28.51 | $28.53 | $28.18 | $28.38 | $28.38 | 16,984 |
2022-07-13 | $28.73 | $29.74 | $28.73 | $29.34 | $29.34 | 10,858 |
2022-07-12 | $29.77 | $29.99 | $29.45 | $29.62 | $29.62 | 10,512 |
2022-07-11 | $30.75 | $30.75 | $29.88 | $30.29 | $30.29 | 12,423 |
2022-07-08 | $32.79 | $33.44 | $32.63 | $33.06 | $33.06 | 5,831 |
2022-07-07 | $33.67 | $34.14 | $33.67 | $33.81 | $33.81 | 4,986 |
2022-07-06 | $31.83 | $32.45 | $31.65 | $32.45 | $32.45 | 6,461 |
2022-07-05 | $32.27 | $33.23 | $32.11 | $33.23 | $33.23 | 7,389 |
2022-07-01 | $33.28 | $33.80 | $32.71 | $33.51 | $33.51 | 21,068 |
2022-06-30 | $32.59 | $33.50 | $32.39 | $33.50 | $33.50 | 3,038 |
2022-06-29 | $33.51 | $33.60 | $33.17 | $33.55 | $33.55 | 10,289 |
2022-06-28 | $34.80 | $35.36 | $33.91 | $33.98 | $33.98 | 13,329 |
2022-06-27 | $34.51 | $34.68 | $33.75 | $33.91 | $33.91 | 15,253 |
2022-06-24 | $32.75 | $33.54 | $32.75 | $33.39 | $33.39 | 13,540 |
2022-06-23 | $31.57 | $32.29 | $31.00 | $31.65 | $31.65 | 8,231 |
2022-06-22 | $30.72 | $31.27 | $30.70 | $30.78 | $30.78 | 9,012 |
2022-06-21 | $31.67 | $32.08 | $31.52 | $31.89 | $31.89 | 10,716 |
2022-06-17 | $31.63 | $31.71 | $30.00 | $30.37 | $30.37 | 10,773 |
2022-06-16 | $29.56 | $29.76 | $29.05 | $29.40 | $29.40 | 8,536 |
2022-06-15 | $31.54 | $32.19 | $30.89 | $31.76 | $31.76 | 15,095 |
2022-06-14 | $29.87 | $30.85 | $29.87 | $30.50 | $30.50 | 7,789 |
2022-06-13 | $29.85 | $30.33 | $28.50 | $28.84 | $28.84 | 13,699 |
2022-06-10 | $32.23 | $32.63 | $31.53 | $31.56 | $31.56 | 5,087 |
2022-06-09 | $32.95 | $33.14 | $31.49 | $31.59 | $31.59 | 10,721 |
2022-06-08 | $33.36 | $34.39 | $33.24 | $34.17 | $34.17 | 16,811 |
2022-06-07 | $31.40 | $32.44 | $31.40 | $32.44 | $32.44 | 16,506 |
2022-06-06 | $31.89 | $32.25 | $31.24 | $31.37 | $31.37 | 13,691 |
2022-06-03 | $30.26 | $30.32 | $29.74 | $29.81 | $29.81 | 6,022 |
2022-06-02 | $29.68 | $30.91 | $29.64 | $30.81 | $30.81 | 13,635 |
2022-06-01 | $30.13 | $30.30 | $28.85 | $29.13 | $29.13 | 9,611 |
2022-05-31 | $30.59 | $30.65 | $29.72 | $29.78 | $29.78 | 15,384 |
2022-05-27 | $27.36 | $28.11 | $27.36 | $28.02 | $28.02 | 5,512 |
2022-05-26 | $26.08 | $27.81 | $26.07 | $27.76 | $27.76 | 15,550 |
2022-05-25 | $25.80 | $25.85 | $25.62 | $25.84 | $25.84 | 5,490 |
2022-05-24 | $25.48 | $25.48 | $25.04 | $25.10 | $25.10 | 1,717 |
2022-05-23 | $27.03 | $27.26 | $26.94 | $27.11 | $27.11 | 6,002 |
2022-05-20 | $27.85 | $27.89 | $26.63 | $27.43 | $27.43 | 10,010 |
2022-05-19 | $26.26 | $27.27 | $26.26 | $27.27 | $27.27 | 1,774 |
2022-05-18 | $26.99 | $27.09 | $25.84 | $25.96 | $25.96 | 4,197 |
2022-05-17 | $27.76 | $28.04 | $26.88 | $27.44 | $27.44 | 8,298 |
2022-05-16 | $25.76 | $26.06 | $25.76 | $25.87 | $25.87 | 2,081 |
2022-05-13 | $24.95 | $25.92 | $24.95 | $25.89 | $25.89 | 3,350 |
2022-05-12 | $23.09 | $24.20 | $23.09 | $23.77 | $23.77 | 4,310 |
2022-05-11 | $24.82 | $25.11 | $23.68 | $23.74 | $23.74 | 5,477 |
2022-05-10 | $24.10 | $24.13 | $23.26 | $23.78 | $23.78 | 7,843 |
2022-05-09 | $24.04 | $24.53 | $23.06 | $23.31 | $23.31 | 13,361 |
2022-05-06 | $26.01 | $26.07 | $25.19 | $25.24 | $25.24 | 10,954 |
2022-05-05 | $28.02 | $28.03 | $26.49 | $26.72 | $26.72 | 6,913 |
2022-05-04 | $28.30 | $29.92 | $28.20 | $29.82 | $29.82 | 5,438 |
2022-05-03 | $29.52 | $29.82 | $29.16 | $29.54 | $29.54 | 8,095 |
2022-05-02 | $28.32 | $28.84 | $27.91 | $28.84 | $28.84 | 5,334 |
2022-04-29 | $29.76 | $29.93 | $28.47 | $28.58 | $28.58 | 15,671 |
2022-04-28 | $26.53 | $26.63 | $25.62 | $26.30 | $26.30 | 15,080 |
2022-04-27 | $25.60 | $26.11 | $25.58 | $25.93 | $25.93 | 9,639 |
2022-04-26 | $25.34 | $25.34 | $24.44 | $24.46 | $24.46 | 17,949 |
2022-04-25 | $24.40 | $25.55 | $24.40 | $25.50 | $25.50 | 15,319 |
2022-04-22 | $26.65 | $27.39 | $26.04 | $26.05 | $26.05 | 7,803 |
2022-04-21 | $27.06 | $27.26 | $25.54 | $25.62 | $25.62 | 16,233 |
2022-04-20 | $28.63 | $28.80 | $27.25 | $27.26 | $27.26 | 4,644 |
2022-04-19 | $28.53 | $28.97 | $28.20 | $28.94 | $28.94 | 6,274 |
2022-04-18 | $29.44 | $29.50 | $29.20 | $29.43 | $29.43 | 10,672 |
2022-04-14 | $30.50 | $30.61 | $30.08 | $30.09 | $30.09 | 5,258 |
2022-04-13 | $30.47 | $30.76 | $30.47 | $30.73 | $30.73 | 7,696 |
2022-04-12 | $30.27 | $30.33 | $29.57 | $29.60 | $29.60 | 5,789 |
2022-04-11 | $30.11 | $30.11 | $29.77 | $29.87 | $29.87 | 4,221 |
2022-04-08 | $31.61 | $31.69 | $31.30 | $31.30 | $31.30 | 6,866 |
2022-04-07 | $31.99 | $31.99 | $31.41 | $31.41 | $31.41 | 2,250 |
2022-04-06 | $32.24 | $32.64 | $31.67 | $32.31 | $32.31 | 6,901 |
2022-04-05 | $34.63 | $34.63 | $33.53 | $33.57 | $33.57 | 2,517 |
2022-04-04 | $34.61 | $35.55 | $34.61 | $35.50 | $35.50 | 4,536 |
2022-04-01 | $33.83 | $34.20 | $32.88 | $33.20 | $33.20 | 9,520 |
2022-03-31 | $31.89 | $31.89 | $30.98 | $30.99 | $30.99 | 3,066 |
2022-03-30 | $33.96 | $34.01 | $33.06 | $33.15 | $33.15 | 2,384 |
2022-03-29 | $33.62 | $33.96 | $33.34 | $33.57 | $33.57 | 8,062 |
2022-03-28 | $32.00 | $32.25 | $31.50 | $32.05 | $32.05 | 3,591 |
2022-03-25 | $30.66 | $31.26 | $30.40 | $31.26 | $31.26 | 7,089 |
2022-03-24 | $32.25 | $32.28 | $31.36 | $32.19 | $32.19 | 8,030 |
2022-03-23 | $32.49 | $34.33 | $32.49 | $33.10 | $33.10 | 5,932 |
2022-03-22 | $33.22 | $33.66 | $32.67 | $33.27 | $33.27 | 10,002 |
2022-03-21 | $31.00 | $31.29 | $29.64 | $30.62 | $30.62 | 53,999 |
2022-03-18 | $30.90 | $34.09 | $30.90 | $33.37 | $33.37 | 29,302 |
2022-03-17 | $30.95 | $30.95 | $29.15 | $30.40 | $30.40 | 22,032 |
2022-03-16 | $28.51 | $32.89 | $27.97 | $32.82 | $32.82 | 47,057 |
2022-03-15 | $22.36 | $23.61 | $21.69 | $23.00 | $23.00 | 21,750 |
2022-03-14 | $24.50 | $24.83 | $23.10 | $23.21 | $23.21 | 23,686 |
2022-03-11 | $29.31 | $29.31 | $26.79 | $26.87 | $26.87 | 11,777 |
2022-03-10 | $30.23 | $30.23 | $29.21 | $29.21 | $29.21 | 15,667 |
2022-03-09 | $31.68 | $32.20 | $31.68 | $32.11 | $32.11 | 9,584 |
2022-03-08 | $31.69 | $31.97 | $30.95 | $31.30 | $31.30 | 11,471 |
2022-03-07 | $33.24 | $33.75 | $32.09 | $32.11 | $32.11 | 8,285 |
2022-03-04 | $35.16 | $35.63 | $34.40 | $34.63 | $34.63 | 16,854 |
2022-03-03 | $37.54 | $37.54 | $36.15 | $36.18 | $36.18 | 6,251 |
2022-03-02 | $38.65 | $38.65 | $37.40 | $38.10 | $38.10 | 3,549 |
2022-03-01 | $39.60 | $39.60 | $38.44 | $38.51 | $38.51 | 3,333 |
2022-02-28 | $39.10 | $39.10 | $38.85 | $38.87 | $38.87 | 2,377 |
2022-02-25 | $38.92 | $39.57 | $38.92 | $39.57 | $39.57 | 2,811 |
2022-02-24 | $36.81 | $39.23 | $36.81 | $39.23 | $39.23 | 4,004 |
2022-02-23 | $41.36 | $41.36 | $39.74 | $39.78 | $39.78 | 8,153 |
2022-02-22 | $41.41 | $41.41 | $40.59 | $40.69 | $40.69 | 5,706 |
2022-02-18 | $43.72 | $43.72 | $42.88 | $43.11 | $43.11 | 2,519 |
2022-02-17 | $46.44 | $46.75 | $45.53 | $45.57 | $45.57 | 1,670 |
2022-02-16 | $45.57 | $46.42 | $45.57 | $46.33 | $46.33 | 1,974 |
2022-02-15 | $45.33 | $45.83 | $45.31 | $45.83 | $45.83 | 2,861 |
2022-02-14 | $44.61 | $44.76 | $44.00 | $44.53 | $44.53 | 2,841 |
2022-02-11 | $47.13 | $47.38 | $45.22 | $45.42 | $45.42 | 3,450 |
2022-02-10 | $46.74 | $48.27 | $46.57 | $47.06 | $47.06 | 7,519 |
2022-02-09 | $47.06 | $48.12 | $47.06 | $48.05 | $48.05 | 7,999 |
2022-02-08 | $45.24 | $46.41 | $45.24 | $46.41 | $46.41 | 3,033 |
2022-02-07 | $45.77 | $46.02 | $45.71 | $45.71 | $45.71 | 1,750 |
2022-02-04 | $45.65 | $46.40 | $45.26 | $46.12 | $46.12 | 5,744 |
2022-02-03 | $45.18 | $46.05 | $45.18 | $45.40 | $45.40 | 4,979 |
2022-02-02 | $46.96 | $46.96 | $45.72 | $45.99 | $45.99 | 3,104 |
2022-02-01 | $46.36 | $46.62 | $46.08 | $46.56 | $46.56 | 4,441 |
2022-01-31 | $44.12 | $46.00 | $44.12 | $46.00 | $46.00 | 9,183 |
2022-01-28 | $41.79 | $41.99 | $40.74 | $41.99 | $41.99 | 38,480 |
2022-01-27 | $43.52 | $43.52 | $42.26 | $42.33 | $42.33 | 38,108 |
2022-01-26 | $45.42 | $45.64 | $44.32 | $44.32 | $44.32 | 2,023 |
2022-01-25 | $46.02 | $46.09 | $45.66 | $45.66 | $45.66 | 2,110 |
2022-01-24 | $45.60 | $45.96 | $43.81 | $45.56 | $45.56 | 73,289 |
2022-01-21 | $48.91 | $48.91 | $46.98 | $47.01 | $47.01 | 5,388 |
2022-01-20 | $49.77 | $50.50 | $48.71 | $48.85 | $48.85 | 18,742 |
2022-01-19 | $46.21 | $46.47 | $46.10 | $46.10 | $46.10 | 3,287 |
2022-01-18 | $44.88 | $46.02 | $44.00 | $45.77 | $45.77 | 8,394 |
2022-01-14 | $46.60 | $46.83 | $46.02 | $46.74 | $46.74 | 64,488 |
2022-01-13 | $46.90 | $47.05 | $46.00 | $46.19 | $46.19 | 3,913 |
2022-01-12 | $47.97 | $48.46 | $47.60 | $48.11 | $48.11 | 9,391 |
2022-01-11 | $44.08 | $46.07 | $44.08 | $46.03 | $46.03 | 9,388 |
2022-01-10 | $43.67 | $43.67 | $42.74 | $43.27 | $43.27 | 3,541 |
2022-01-07 | $42.75 | $43.54 | $42.75 | $43.21 | $43.21 | 13,657 |
2022-01-06 | $40.78 | $41.86 | $40.77 | $41.58 | $41.58 | 7,385 |
2022-01-05 | $40.65 | $41.87 | $40.06 | $40.06 | $40.06 | 21,017 |
2022-01-04 | $42.72 | $42.72 | $41.35 | $41.78 | $41.78 | 3,995 |
2022-01-03 | $42.93 | $43.19 | $42.10 | $43.19 | $43.19 | 5,146 |
2021-12-31 | $43.44 | $44.44 | $43.21 | $43.21 | $43.21 | 7,310 |
2021-12-30 | $41.62 | $44.47 | $41.62 | $44.12 | $44.12 | 27,920 |
2021-12-29 | $41.54 | $41.55 | $40.80 | $41.19 | $41.19 | 4,651 |
2021-12-28 | $42.66 | $42.67 | $42.10 | $42.23 | $42.23 | 4,418 |
2021-12-27 | $43.01 | $43.78 | $43.01 | $43.27 | $43.27 | 13,017 |
2021-12-23 | $43.08 | $43.50 | $42.90 | $43.41 | $43.41 | 3,389 |
2021-12-22 | $42.53 | $43.24 | $42.53 | $43.24 | $43.24 | 13,264 |
2021-12-21 | $42.25 | $43.45 | $42.25 | $43.38 | $43.38 | 3,384 |
2021-12-20 | $41.40 | $41.53 | $40.75 | $41.01 | $41.01 | 4,306 |
2021-12-17 | $42.33 | $43.21 | $42.18 | $42.89 | $42.89 | 3,195 |
2021-12-16 | $44.71 | $45.06 | $43.86 | $43.93 | $43.93 | 9,407 |
2021-12-15 | $44.08 | $44.08 | $42.30 | $43.45 | $43.45 | 4,711 |
2021-12-14 | $44.94 | $46.07 | $44.94 | $46.07 | $46.07 | 2,381 |
2021-12-13 | $47.04 | $47.04 | $46.25 | $46.33 | $46.33 | 2,323 |
2021-12-10 | $47.87 | $47.99 | $47.81 | $47.94 | $47.94 | 1,588 |
2021-12-09 | $48.25 | $48.35 | $48.00 | $48.00 | $48.00 | 1,107 |
2021-12-08 | $47.40 | $48.49 | $47.40 | $47.91 | $47.91 | 9,091 |
2021-12-07 | $47.52 | $47.89 | $47.40 | $47.47 | $47.47 | 2,108 |
2021-12-06 | $44.25 | $46.29 | $44.06 | $46.23 | $46.23 | 32,368 |
2021-12-03 | $46.69 | $46.69 | $44.01 | $44.51 | $44.51 | 11,923 |
2021-12-02 | $47.45 | $47.70 | $46.80 | $46.80 | $46.80 | 2,380 |
2021-12-01 | $47.30 | $48.15 | $46.32 | $46.32 | $46.32 | 6,072 |
2021-11-30 | $46.71 | $47.22 | $45.97 | $46.53 | $46.53 | 2,989 |
2021-11-29 | $48.03 | $48.03 | $46.75 | $47.00 | $47.00 | 6,300 |
2021-11-26 | $48.18 | $48.32 | $47.23 | $48.04 | $48.04 | 7,091 |
2021-11-24 | $50.00 | $50.72 | $50.00 | $50.72 | $50.72 | 2,690 |
2021-11-23 | $50.75 | $51.10 | $50.24 | $50.44 | $50.44 | 3,519 |
2021-11-22 | $52.22 | $52.22 | $50.51 | $51.06 | $51.06 | 7,538 |
2021-11-19 | $52.31 | $52.68 | $52.17 | $52.21 | $52.21 | 5,420 |
2021-11-18 | $52.13 | $52.37 | $51.10 | $51.76 | $51.76 | 5,694 |
2021-11-17 | $55.20 | $55.20 | $53.90 | $54.04 | $54.04 | 7,339 |
2021-11-16 | $55.53 | $55.57 | $54.63 | $55.19 | $55.19 | 10,324 |
2021-11-15 | $54.50 | $54.70 | $53.95 | $53.95 | $53.95 | 9,037 |
2021-11-12 | $53.80 | $54.71 | $53.80 | $54.65 | $54.65 | 3,173 |
2021-11-11 | $53.07 | $54.53 | $53.07 | $54.53 | $54.53 | 4,060 |
2021-11-10 | $50.80 | $51.31 | $50.70 | $50.71 | $50.71 | 2,406 |
2021-11-09 | $50.04 | $50.04 | $49.65 | $49.88 | $49.88 | 1,318 |
2021-11-08 | $50.41 | $50.57 | $50.00 | $50.57 | $50.57 | 6,703 |
2021-11-05 | $50.89 | $50.89 | $49.39 | $49.65 | $49.65 | 4,086 |
2021-11-04 | $52.27 | $52.27 | $51.13 | $51.16 | $51.16 | 1,643 |
2021-11-03 | $51.21 | $51.75 | $50.96 | $51.75 | $51.75 | 6,708 |
2021-11-02 | $51.29 | $51.29 | $51.00 | $51.05 | $51.05 | 3,390 |
2021-11-01 | $51.70 | $53.85 | $51.70 | $53.85 | $53.85 | 4,983 |
2021-10-29 | $53.02 | $53.02 | $51.76 | $52.04 | $52.04 | 17,954 |
2021-10-28 | $53.38 | $54.02 | $53.17 | $54.02 | $54.02 | 12,110 |
2021-10-27 | $54.36 | $54.36 | $53.81 | $53.91 | $53.91 | 3,440 |
2021-10-26 | $56.81 | $56.81 | $54.88 | $55.16 | $55.16 | 2,571 |
2021-10-25 | $57.07 | $57.45 | $57.04 | $57.31 | $57.31 | 3,456 |
2021-10-22 | $57.76 | $58.00 | $56.89 | $56.99 | $56.99 | 3,442 |
2021-10-21 | $57.02 | $57.08 | $56.54 | $56.90 | $56.90 | 3,502 |
2021-10-20 | $57.76 | $57.76 | $56.72 | $56.99 | $56.99 | 3,398 |
2021-10-19 | $55.30 | $56.73 | $55.30 | $56.73 | $56.73 | 4,730 |
2021-10-18 | $53.71 | $53.96 | $53.66 | $53.72 | $53.72 | 2,402 |
2021-10-15 | $52.64 | $53.30 | $52.37 | $53.10 | $53.10 | 2,868 |
2021-10-14 | $52.42 | $52.54 | $51.50 | $52.14 | $52.14 | 8,623 |
2021-10-13 | $51.92 | $52.50 | $51.83 | $52.50 | $52.50 | 2,802 |
2021-10-12 | $51.35 | $51.50 | $50.56 | $50.56 | $50.56 | 7,810 |
2021-10-11 | $52.74 | $52.74 | $51.00 | $51.00 | $51.00 | 4,468 |
2021-10-08 | $50.75 | $51.24 | $50.48 | $51.24 | $51.24 | 2,206 |
2021-10-07 | $49.13 | $50.41 | $49.10 | $50.25 | $50.25 | 4,000 |
2021-10-06 | $45.58 | $46.49 | $45.58 | $46.48 | $46.48 | 6,543 |
2021-10-05 | $46.00 | $47.13 | $46.00 | $46.88 | $46.88 | 5,306 |
2021-10-04 | $46.49 | $46.49 | $45.13 | $45.58 | $45.58 | 67,156 |
2021-10-01 | $48.64 | $48.64 | $47.22 | $47.82 | $47.82 | 11,815 |
2021-09-30 | $48.90 | $48.91 | $48.83 | $48.83 | $48.83 | 2,109 |
2021-09-29 | $49.03 | $49.03 | $47.76 | $47.76 | $47.76 | 44,021 |
2021-09-28 | $48.95 | $49.24 | $48.46 | $48.46 | $48.46 | 2,751 |
2021-09-27 | $47.45 | $48.32 | $47.04 | $48.32 | $48.32 | 3,042 |
2021-09-24 | $47.76 | $47.76 | $47.16 | $47.16 | $47.16 | 9,019 |
2021-09-23 | $48.83 | $49.15 | $48.75 | $49.15 | $49.15 | 7,774 |
2021-09-22 | $50.34 | $50.49 | $49.85 | $49.85 | $49.85 | 4,641 |
2021-09-21 | $47.96 | $48.21 | $47.94 | $48.01 | $48.01 | 7,155 |
2021-09-20 | $48.15 | $48.23 | $46.28 | $47.07 | $47.07 | 11,029 |
2021-09-17 | $51.48 | $51.48 | $51.09 | $51.46 | $51.46 | 8,374 |
2021-09-16 | $50.38 | $50.74 | $50.10 | $50.74 | $50.74 | 22,010 |
2021-09-15 | $51.92 | $52.26 | $51.23 | $52.26 | $52.26 | 21,050 |
2021-09-14 | $53.28 | $53.57 | $53.00 | $53.19 | $53.19 | 2,673 |
2021-09-13 | $55.53 | $55.62 | $54.87 | $55.56 | $55.56 | 4,580 |
2021-09-10 | $57.05 | $57.05 | $55.88 | $55.88 | $55.88 | 6,216 |
2021-09-09 | $55.32 | $56.13 | $55.32 | $55.85 | $55.85 | 4,015 |
2021-09-08 | $58.00 | $58.00 | $56.86 | $57.01 | $57.01 | 2,227 |
2021-09-07 | $57.65 | $58.49 | $57.65 | $58.13 | $58.13 | 5,101 |
2021-09-03 | $55.60 | $56.03 | $55.55 | $55.77 | $55.77 | 24,175 |
2021-09-02 | $56.27 | $56.32 | $55.41 | $55.41 | $55.41 | 3,522 |
2021-09-01 | $55.60 | $56.79 | $55.60 | $56.60 | $56.60 | 6,337 |
2021-08-31 | $53.83 | $54.32 | $53.77 | $54.32 | $54.32 | 4,757 |
2021-08-30 | $51.84 | $52.48 | $51.23 | $52.24 | $52.24 | 2,421 |
2021-08-27 | $52.05 | $52.15 | $51.85 | $52.12 | $52.12 | 3,122 |
2021-08-26 | $51.84 | $51.97 | $51.39 | $51.46 | $51.46 | 20,421 |
2021-08-25 | $53.20 | $53.34 | $52.62 | $53.13 | $53.13 | 9,678 |
2021-08-24 | $53.34 | $54.03 | $53.34 | $54.03 | $54.03 | 28,898 |
2021-08-23 | $49.29 | $50.41 | $49.29 | $50.38 | $50.38 | 11,974 |
2021-08-20 | $48.55 | $49.10 | $48.31 | $48.48 | $48.48 | 11,997 |
2021-08-19 | $49.54 | $49.86 | $49.13 | $49.42 | $49.42 | 9,869 |
2021-08-18 | $52.09 | $52.09 | $51.44 | $51.55 | $51.55 | 7,662 |
2021-08-17 | $51.03 | $51.73 | $50.64 | $50.68 | $50.68 | 5,136 |
2021-08-16 | $53.82 | $53.93 | $53.23 | $53.68 | $53.68 | 3,825 |
2021-08-13 | $55.42 | $55.57 | $54.90 | $55.56 | $55.56 | 2,194 |
2021-08-12 | $55.96 | $55.96 | $55.32 | $55.55 | $55.55 | 18,747 |
2021-08-11 | $56.85 | $57.22 | $56.85 | $57.18 | $57.18 | 2,241 |
2021-08-10 | $56.71 | $56.80 | $56.04 | $56.27 | $56.27 | 25,521 |
2021-08-09 | $54.57 | $55.20 | $54.57 | $55.06 | $55.06 | 8,131 |
2021-08-06 | $54.16 | $54.16 | $52.91 | $53.23 | $53.23 | 3,679 |
2021-08-05 | $54.38 | $54.77 | $54.35 | $54.46 | $54.46 | 11,919 |
2021-08-04 | $55.19 | $56.09 | $55.19 | $55.62 | $55.62 | 13,710 |
2021-08-03 | $53.97 | $54.10 | $53.66 | $54.06 | $54.06 | 2,055 |
2021-08-02 | $54.70 | $55.42 | $54.70 | $55.00 | $55.00 | 14,889 |
2021-07-30 | $52.85 | $53.86 | $52.80 | $53.60 | $53.60 | 15,567 |
2021-07-29 | $55.84 | $55.84 | $53.90 | $54.61 | $54.61 | 13,790 |
2021-07-28 | $53.30 | $56.04 | $53.23 | $56.04 | $56.04 | 27,030 |
2021-07-27 | $49.00 | $50.21 | $47.82 | $50.18 | $50.18 | 17,646 |
2021-07-26 | $55.03 | $55.67 | $53.38 | $53.67 | $53.67 | 26,776 |
2021-07-23 | $61.00 | $61.00 | $59.70 | $60.08 | $60.08 | 17,796 |
2021-07-22 | $63.18 | $63.32 | $63.00 | $63.21 | $63.21 | 4,497 |
2021-07-21 | $61.88 | $62.86 | $61.88 | $62.86 | $62.86 | 5,712 |
2021-07-20 | $61.75 | $62.40 | $61.53 | $62.40 | $62.40 | 2,126 |
2021-07-19 | $62.70 | $63.09 | $62.25 | $63.09 | $63.09 | 4,284 |
2021-07-16 | $65.92 | $65.92 | $64.76 | $64.76 | $64.76 | 1,943 |
2021-07-15 | $65.44 | $65.66 | $65.39 | $65.64 | $65.64 | 1,947 |
2021-07-14 | $65.44 | $65.44 | $64.59 | $64.59 | $64.59 | 3,470 |
2021-07-13 | $64.64 | $65.12 | $64.64 | $64.94 | $64.94 | 2,102 |
2021-07-12 | $63.63 | $63.68 | $63.46 | $63.60 | $63.60 | 10,730 |
2021-07-09 | $62.86 | $64.23 | $62.72 | $64.14 | $64.14 | 5,862 |
2021-07-08 | $60.05 | $60.87 | $60.01 | $60.55 | $60.55 | 22,212 |
2021-07-07 | $65.59 | $65.59 | $64.43 | $64.70 | $64.70 | 7,808 |
2021-07-06 | $65.16 | $65.16 | $64.32 | $64.54 | $64.54 | 5,974 |
2021-07-02 | $68.31 | $68.32 | $67.94 | $68.26 | $68.26 | 8,375 |
2021-07-01 | $70.81 | $70.81 | $69.96 | $70.07 | $70.07 | 1,458 |
2021-06-30 | $70.63 | $70.81 | $70.63 | $70.81 | $70.81 | 8,373 |
2021-06-29 | $72.36 | $72.36 | $72.36 | $72.36 | $72.36 | 906 |
2021-06-28 | $73.03 | $73.40 | $73.03 | $73.34 | $73.34 | 4,119 |
2021-06-25 | $72.67 | $73.09 | $72.46 | $73.03 | $73.03 | 2,124 |
2021-06-24 | $70.23 | $70.38 | $70.23 | $70.38 | $70.38 | 1,059 |
2021-06-23 | $68.98 | $69.50 | $68.98 | $69.02 | $69.02 | 4,736 |
2021-06-22 | $67.20 | $67.52 | $67.20 | $67.42 | $67.42 | 4,943 |
2021-06-21 | $68.08 | $68.39 | $67.44 | $68.39 | $68.39 | 2,144 |
2021-06-18 | $68.72 | $68.72 | $68.37 | $68.38 | $68.38 | 1,974 |
2021-06-17 | $67.86 | $68.41 | $67.86 | $68.25 | $68.25 | 2,753 |
2021-06-16 | $67.39 | $67.39 | $66.06 | $66.46 | $66.46 | 11,945 |
2021-06-15 | $69.03 | $69.03 | $68.45 | $68.53 | $68.53 | 1,783 |
2021-06-14 | $70.13 | $70.61 | $70.13 | $70.61 | $70.61 | 5,579 |
2021-06-11 | $70.30 | $70.30 | $69.77 | $70.08 | $70.08 | 704 |
2021-06-10 | $70.53 | $70.53 | $70.29 | $70.32 | $70.32 | 1,228 |
2021-06-09 | $69.70 | $69.86 | $69.51 | $69.57 | $69.57 | 1,116 |
2021-06-08 | $70.16 | $70.16 | $69.33 | $69.81 | $69.81 | 3,300 |
2021-06-07 | $70.32 | $70.40 | $69.70 | $70.40 | $70.40 | 4,325 |
2021-06-04 | $71.53 | $71.80 | $71.53 | $71.80 | $71.80 | 2,867 |
2021-06-03 | $71.32 | $71.32 | $70.34 | $70.36 | $70.36 | 10,512 |
2021-06-02 | $73.50 | $73.50 | $73.10 | $73.30 | $73.30 | 23,868 |
2021-06-01 | $74.39 | $74.39 | $73.28 | $73.91 | $73.91 | 11,123 |
2021-05-28 | $69.83 | $70.40 | $69.49 | $70.33 | $70.33 | 10,232 |
2021-05-27 | $69.98 | $70.75 | $69.98 | $70.75 | $70.75 | 1,563 |
2021-05-26 | $70.75 | $70.94 | $70.65 | $70.75 | $70.75 | 11,799 |
2021-05-25 | $69.71 | $70.10 | $69.70 | $70.02 | $70.02 | 11,461 |
2021-05-24 | $66.89 | $67.12 | $66.78 | $66.78 | $66.78 | 2,360 |
2021-05-21 | $68.54 | $68.54 | $66.87 | $66.88 | $66.88 | 6,975 |
2021-05-20 | $68.29 | $68.57 | $68.05 | $68.29 | $68.29 | 3,300 |
2021-05-19 | $65.30 | $66.90 | $65.30 | $66.83 | $66.83 | 5,059 |
2021-05-18 | $66.36 | $67.05 | $66.36 | $66.45 | $66.45 | 4,317 |
2021-05-17 | $64.93 | $65.42 | $64.86 | $65.42 | $65.42 | 6,264 |
2021-05-14 | $63.38 | $64.55 | $63.10 | $64.36 | $64.36 | 8,702 |
2021-05-13 | $64.12 | $64.12 | $62.04 | $62.49 | $62.49 | 3,892 |
2021-05-12 | $65.55 | $65.55 | $63.97 | $64.19 | $64.19 | 5,780 |
2021-05-11 | $63.69 | $65.95 | $63.61 | $65.79 | $65.79 | 5,917 |
2021-05-10 | $67.36 | $67.36 | $65.85 | $65.91 | $65.91 | 8,028 |
2021-05-07 | $69.60 | $70.34 | $69.60 | $69.76 | $69.76 | 5,668 |
2021-05-06 | $68.90 | $69.32 | $68.83 | $69.32 | $69.32 | 1,400 |
2021-05-05 | $69.33 | $69.63 | $68.91 | $68.94 | $68.94 | 5,040 |
2021-05-04 | $69.31 | $69.55 | $67.93 | $68.43 | $68.43 | 4,073 |
2021-05-03 | $69.86 | $70.50 | $69.54 | $69.75 | $69.75 | 3,926 |
2021-04-30 | $70.71 | $71.17 | $70.10 | $70.52 | $70.52 | 16,836 |
2021-04-29 | $74.03 | $74.03 | $72.34 | $73.42 | $73.42 | 5,183 |
2021-04-28 | $73.31 | $74.19 | $73.31 | $73.63 | $73.63 | 3,847 |
2021-04-27 | $72.99 | $73.17 | $72.74 | $73.08 | $73.08 | 5,788 |
2021-04-26 | $71.92 | $72.38 | $71.67 | $72.36 | $72.36 | 11,792 |
2021-04-23 | $74.10 | $75.00 | $73.90 | $74.71 | $74.71 | 7,629 |
2021-04-22 | $72.25 | $73.18 | $72.12 | $72.83 | $72.83 | 9,433 |
2021-04-21 | $70.97 | $72.28 | $70.48 | $72.24 | $72.24 | 2,818 |
2021-04-20 | $72.73 | $73.14 | $71.68 | $72.09 | $72.09 | 5,596 |
2021-04-19 | $72.24 | $72.68 | $71.96 | $72.45 | $72.45 | 10,586 |
2021-04-16 | $72.45 | $72.83 | $72.40 | $72.45 | $72.45 | 3,982 |
2021-04-15 | $71.65 | $72.31 | $71.65 | $71.87 | $71.87 | 4,024 |
2021-04-14 | $72.42 | $72.76 | $71.50 | $71.53 | $71.53 | 4,890 |
2021-04-13 | $70.45 | $71.46 | $70.45 | $71.02 | $71.02 | 10,479 |
2021-04-12 | $70.70 | $71.47 | $70.50 | $71.26 | $71.26 | 8,917 |
2021-04-09 | $71.41 | $71.41 | $70.94 | $71.34 | $71.34 | 9,248 |
2021-04-08 | $73.62 | $74.06 | $73.29 | $73.29 | $73.29 | 14,324 |
2021-04-07 | $71.05 | $71.52 | $70.25 | $71.34 | $71.34 | 26,810 |
2021-04-06 | $74.00 | $75.85 | $73.56 | $74.87 | $74.87 | 18,850 |
2021-04-05 | $75.03 | $75.30 | $74.09 | $74.41 | $74.41 | 87,790 |
2021-04-01 | $75.05 | $75.32 | $74.12 | $74.36 | $74.36 | 13,177 |
2021-03-31 | $70.74 | $72.10 | $70.74 | $71.84 | $71.84 | 5,142 |
2021-03-30 | $70.75 | $71.88 | $70.56 | $71.56 | $71.56 | 9,524 |
2021-03-29 | $70.48 | $71.11 | $70.44 | $71.05 | $71.05 | 4,794 |
2021-03-26 | $69.51 | $71.98 | $69.03 | $71.98 | $71.98 | 9,086 |
2021-03-25 | $67.21 | $68.46 | $67.21 | $67.92 | $67.92 | 16,288 |
2021-03-24 | $70.01 | $70.01 | $67.27 | $67.33 | $67.33 | 50,638 |
2021-03-23 | $73.10 | $73.74 | $72.55 | $72.58 | $72.58 | 10,696 |
2021-03-22 | $76.08 | $76.58 | $75.62 | $76.19 | $76.19 | 4,658 |
2021-03-19 | $74.74 | $76.33 | $74.60 | $76.32 | $76.32 | 14,186 |
2021-03-18 | $77.39 | $77.74 | $76.30 | $76.39 | $76.39 | 6,686 |
2021-03-17 | $76.36 | $78.24 | $75.70 | $77.77 | $77.77 | 10,450 |
2021-03-16 | $77.09 | $78.07 | $77.09 | $77.99 | $77.99 | 10,613 |
2021-03-15 | $75.36 | $76.53 | $74.99 | $76.42 | $76.42 | 14,590 |
2021-03-12 | $76.16 | $76.81 | $75.29 | $76.76 | $76.76 | 19,196 |
2021-03-11 | $80.02 | $81.25 | $79.03 | $81.18 | $81.18 | 16,985 |
2021-03-10 | $77.70 | $77.82 | $75.44 | $75.91 | $75.91 | 11,147 |
2021-03-09 | $75.69 | $77.84 | $75.69 | $76.96 | $76.96 | 26,309 |
2021-03-08 | $75.33 | $75.64 | $73.75 | $73.75 | $73.75 | 31,919 |
2021-03-05 | $79.94 | $79.94 | $76.70 | $79.48 | $79.48 | 17,552 |
2021-03-04 | $80.42 | $80.82 | $77.42 | $77.98 | $77.98 | 16,125 |
2021-03-03 | $84.27 | $84.65 | $82.19 | $82.55 | $82.55 | 10,390 |
2021-03-02 | $82.47 | $82.64 | $81.14 | $81.14 | $81.14 | 17,573 |
2021-03-01 | $82.83 | $84.51 | $82.49 | $84.49 | $84.49 | 15,538 |
2021-02-26 | $80.46 | $81.18 | $78.90 | $80.34 | $80.34 | 24,455 |
2021-02-25 | $86.35 | $86.76 | $82.93 | $83.24 | $83.24 | 21,424 |
2021-02-24 | $84.56 | $85.87 | $82.85 | $85.86 | $85.86 | 38,066 |
2021-02-23 | $87.51 | $90.13 | $85.63 | $89.86 | $89.86 | 16,445 |
2021-02-22 | $90.59 | $90.85 | $88.89 | $88.89 | $88.89 | 32,811 |
2021-02-19 | $96.49 | $96.79 | $95.69 | $95.79 | $95.79 | 7,628 |
2021-02-18 | $94.43 | $94.78 | $92.50 | $94.61 | $94.61 | 41,061 |
2021-02-17 | $98.22 | $99.46 | $98.02 | $99.38 | $99.38 | 22,845 |
2021-02-16 | $97.27 | $97.30 | $96.03 | $96.03 | $96.03 | 8,192 |
2021-02-12 | $95.86 | $96.59 | $94.82 | $95.91 | $95.91 | 22,361 |
2021-02-11 | $96.24 | $96.85 | $95.00 | $96.09 | $96.09 | 52,519 |
2021-02-10 | $94.49 | $94.49 | $91.99 | $92.86 | $92.86 | 20,558 |
2021-02-09 | $89.49 | $91.38 | $89.49 | $91.09 | $91.09 | 9,325 |
2021-02-08 | $88.88 | $89.18 | $88.25 | $88.80 | $88.80 | 12,195 |
2021-02-05 | $88.94 | $89.48 | $88.30 | $89.27 | $89.27 | 24,776 |
2021-02-04 | $87.40 | $87.94 | $87.15 | $87.94 | $87.94 | 3,744 |
2021-02-03 | $89.73 | $89.73 | $88.60 | $88.93 | $88.93 | 10,230 |
2021-02-02 | $88.48 | $88.84 | $87.55 | $88.52 | $88.52 | 18,777 |
2021-02-01 | $84.84 | $86.03 | $84.74 | $86.03 | $86.03 | 12,620 |
2021-01-29 | $82.39 | $82.74 | $81.52 | $81.82 | $81.82 | 8,941 |
2021-01-28 | $83.40 | $85.48 | $83.34 | $85.19 | $85.19 | 18,163 |
2021-01-27 | $86.70 | $87.22 | $85.07 | $85.17 | $85.17 | 19,446 |
2021-01-26 | $91.67 | $91.88 | $91.07 | $91.88 | $91.88 | 4,045 |
2021-01-25 | $94.08 | $94.59 | $92.21 | $93.75 | $93.75 | 17,487 |
2021-01-22 | $88.57 | $90.20 | $88.35 | $89.70 | $89.70 | 6,286 |
2021-01-21 | $90.60 | $90.98 | $89.99 | $90.80 | $90.80 | 4,465 |
2021-01-20 | $90.72 | $91.78 | $90.29 | $91.78 | $91.78 | 8,845 |
2021-01-19 | $86.47 | $86.55 | $86.11 | $86.47 | $86.47 | 8,434 |
2021-01-15 | $80.26 | $80.27 | $79.62 | $79.62 | $79.62 | 3,860 |
2021-01-14 | $81.26 | $82.30 | $79.65 | $79.65 | $79.65 | 15,659 |
2021-01-13 | $78.40 | $79.59 | $78.40 | $79.07 | $79.07 | 5,037 |
2021-01-12 | $78.71 | $78.80 | $78.20 | $78.45 | $78.45 | 6,225 |
2021-01-11 | $77.02 | $77.12 | $76.52 | $76.67 | $76.67 | 31,262 |
2021-01-08 | $76.51 | $78.69 | $76.02 | $78.69 | $78.69 | 7,098 |
2021-01-07 | $74.77 | $75.51 | $73.95 | $75.40 | $75.40 | 7,933 |
2021-01-06 | $75.86 | $76.32 | $73.94 | $74.23 | $74.23 | 12,569 |
2021-01-05 | $73.47 | $76.05 | $73.47 | $76.05 | $76.05 | 8,101 |
2021-01-04 | $73.75 | $74.05 | $72.07 | $72.07 | $72.07 | 4,082 |
2020-12-31 | $73.19 | $73.19 | $71.63 | $72.56 | $72.56 | 4,442 |
2020-12-30 | $72.25 | $72.45 | $72.04 | $72.04 | $72.04 | 2,866 |
2020-12-29 | $69.21 | $70.16 | $69.21 | $69.95 | $69.95 | 5,375 |
2020-12-28 | $67.78 | $68.11 | $67.64 | $67.94 | $67.94 | 4,059 |
2020-12-24 | $68.85 | $68.85 | $67.42 | $67.84 | $67.84 | 8,789 |
2020-12-23 | $70.42 | $70.42 | $69.98 | $70.13 | $70.13 | 4,741 |
2020-12-22 | $69.35 | $69.35 | $68.89 | $68.97 | $68.97 | 4,839 |
2020-12-21 | $68.73 | $69.80 | $68.11 | $69.43 | $69.43 | 7,816 |
2020-12-18 | $70.38 | $70.60 | $70.00 | $70.60 | $70.60 | 4,061 |
2020-12-17 | $71.34 | $71.34 | $70.65 | $70.74 | $70.74 | 4,320 |
2020-12-16 | $70.27 | $70.35 | $69.93 | $69.95 | $69.95 | 3,664 |
2020-12-15 | $69.65 | $69.69 | $69.25 | $69.64 | $69.64 | 4,222 |
2020-12-14 | $70.31 | $70.31 | $69.53 | $69.53 | $69.53 | 27,270 |
2020-12-11 | $70.17 | $70.17 | $69.65 | $69.70 | $69.70 | 5,560 |
2020-12-10 | $69.40 | $71.02 | $69.40 | $70.94 | $70.94 | 10,684 |
2020-12-09 | $70.60 | $70.60 | $68.82 | $69.21 | $69.21 | 9,472 |
2020-12-08 | $70.56 | $71.03 | $70.38 | $71.01 | $71.01 | 13,377 |
2020-12-07 | $70.91 | $71.42 | $70.91 | $71.37 | $71.37 | 4,247 |
2020-12-04 | $73.04 | $73.04 | $72.57 | $72.64 | $72.64 | 6,821 |
2020-12-03 | $72.39 | $72.96 | $72.07 | $72.68 | $72.68 | 4,280 |
2020-12-02 | $72.59 | $73.08 | $72.44 | $72.64 | $72.64 | 4,377 |
2020-12-01 | $74.30 | $74.30 | $73.26 | $73.63 | $73.63 | 7,548 |
2020-11-30 | $74.29 | $74.29 | $72.44 | $72.44 | $72.44 | 7,892 |
2020-11-27 | $76.35 | $77.28 | $76.35 | $77.28 | $77.28 | 10,296 |
2020-11-25 | $72.50 | $73.13 | $72.44 | $73.13 | $73.13 | 3,841 |
2020-11-24 | $72.93 | $73.86 | $72.80 | $73.86 | $73.86 | 1,708 |
2020-11-23 | $74.18 | $74.18 | $72.84 | $73.14 | $73.14 | 5,354 |
2020-11-20 | $73.00 | $73.94 | $73.00 | $73.64 | $73.64 | 2,961 |
2020-11-19 | $72.15 | $72.87 | $72.15 | $72.78 | $72.78 | 6,622 |
2020-11-18 | $73.00 | $73.44 | $72.87 | $72.87 | $72.87 | 4,502 |
2020-11-17 | $73.02 | $73.85 | $72.92 | $73.47 | $73.47 | 3,085 |
2020-11-16 | $74.22 | $74.76 | $73.93 | $74.37 | $74.37 | 10,611 |
2020-11-13 | $73.53 | $73.86 | $72.98 | $73.74 | $73.74 | 6,316 |
2020-11-12 | $73.86 | $74.43 | $72.44 | $72.44 | $72.44 | 5,316 |
2020-11-11 | $71.99 | $74.23 | $71.99 | $74.19 | $74.19 | 6,438 |
2020-11-10 | $74.19 | $74.19 | $72.50 | $72.52 | $72.52 | 9,989 |
2020-11-09 | $79.74 | $79.74 | $76.12 | $76.15 | $76.15 | 23,557 |
2020-11-06 | $74.01 | $75.20 | $73.86 | $74.63 | $74.63 | 7,087 |
2020-11-05 | $75.27 | $75.27 | $73.75 | $74.48 | $74.48 | 9,560 |
2020-11-04 | $69.85 | $72.40 | $69.85 | $72.19 | $72.19 | 22,815 |
2020-11-03 | $66.31 | $67.36 | $66.11 | $66.88 | $66.88 | 10,400 |
2020-11-02 | $65.93 | $66.32 | $65.52 | $66.31 | $66.31 | 4,037 |
2020-10-30 | $64.26 | $64.26 | $63.33 | $63.69 | $63.69 | 2,260 |
2020-10-29 | $65.12 | $65.44 | $64.75 | $65.22 | $65.22 | 3,389 |
2020-10-28 | $64.10 | $64.10 | $63.26 | $63.35 | $63.35 | 6,587 |
2020-10-27 | $65.27 | $65.86 | $64.79 | $65.86 | $65.86 | 14,688 |
2020-10-26 | $65.87 | $66.27 | $64.75 | $65.58 | $65.58 | 4,174 |
2020-10-23 | $66.54 | $66.88 | $66.01 | $66.88 | $66.88 | 9,887 |
2020-10-22 | $66.74 | $66.89 | $66.40 | $66.51 | $66.51 | 8,770 |
2020-10-21 | $65.68 | $66.37 | $65.48 | $65.48 | $65.48 | 3,040 |
2020-10-20 | $64.11 | $64.76 | $64.11 | $64.48 | $64.48 | 5,122 |
2020-10-19 | $64.28 | $64.53 | $63.70 | $63.82 | $63.82 | 9,041 |
2020-10-16 | $63.95 | $64.12 | $63.86 | $63.86 | $63.86 | 1,993 |
2020-10-15 | $61.82 | $62.18 | $61.53 | $61.99 | $61.99 | 7,403 |
2020-10-14 | $64.27 | $64.27 | $63.15 | $63.15 | $63.15 | 3,373 |
2020-10-13 | $64.59 | $64.86 | $64.44 | $64.78 | $64.78 | 1,912 |
2020-10-12 | $64.38 | $64.85 | $64.14 | $64.69 | $64.69 | 11,498 |
2020-10-09 | $60.84 | $61.64 | $60.83 | $61.51 | $61.51 | 9,710 |
2020-10-08 | $60.70 | $61.26 | $60.70 | $61.26 | $61.26 | 2,399 |
2020-10-07 | $60.36 | $60.78 | $60.28 | $60.64 | $60.64 | 4,625 |
2020-10-06 | $59.44 | $59.97 | $59.29 | $59.29 | $59.29 | 2,039 |
2020-10-05 | $57.91 | $58.54 | $57.91 | $58.54 | $58.54 | 7,720 |
2020-10-02 | $58.40 | $59.05 | $58.13 | $58.13 | $58.13 | 3,351 |
2020-10-01 | $59.12 | $59.38 | $58.67 | $59.38 | $59.38 | 4,138 |
2020-09-30 | $57.08 | $58.15 | $57.06 | $57.95 | $57.95 | 12,102 |
2020-09-29 | $56.06 | $56.06 | $55.75 | $55.77 | $55.77 | 988 |
2020-09-28 | $56.11 | $56.24 | $55.94 | $56.23 | $56.23 | 8,659 |
2020-09-25 | $53.96 | $54.60 | $53.42 | $54.59 | $54.59 | 9,859 |
2020-09-24 | $55.33 | $55.99 | $55.01 | $55.80 | $55.80 | 9,017 |
2020-09-23 | $57.71 | $57.75 | $57.09 | $57.10 | $57.10 | 7,159 |
2020-09-22 | $58.30 | $58.43 | $57.73 | $58.43 | $58.43 | 2,906 |
2020-09-21 | $58.06 | $59.26 | $57.75 | $59.26 | $59.26 | 11,086 |
2020-09-18 | $60.81 | $60.81 | $60.32 | $60.41 | $60.41 | 3,641 |
2020-09-17 | $59.83 | $60.44 | $59.83 | $60.39 | $60.39 | 2,595 |
2020-09-16 | $61.54 | $61.87 | $61.26 | $61.26 | $61.26 | 4,629 |
2020-09-15 | $61.81 | $61.81 | $61.38 | $61.38 | $61.38 | 1,986 |
2020-09-14 | $60.50 | $60.50 | $60.36 | $60.50 | $60.50 | 3,794 |
2020-09-11 | $60.20 | $60.24 | $59.38 | $59.65 | $59.65 | 6,619 |
2020-09-10 | $60.20 | $60.20 | $58.61 | $58.61 | $58.61 | 7,467 |
2020-09-09 | $60.08 | $61.04 | $59.98 | $60.97 | $60.97 | 4,702 |
2020-09-08 | $59.64 | $60.74 | $59.40 | $59.98 | $59.98 | 8,770 |
2020-09-04 | $62.62 | $62.86 | $60.79 | $62.69 | $62.69 | 11,771 |
2020-09-03 | $63.26 | $63.26 | $61.21 | $62.17 | $62.17 | 14,530 |
2020-09-02 | $65.00 | $65.03 | $64.07 | $64.93 | $64.93 | 4,127 |
2020-09-01 | $64.49 | $65.20 | $64.40 | $65.20 | $65.20 | 10,190 |
2020-08-31 | $64.23 | $64.23 | $63.00 | $63.79 | $63.79 | 11,988 |
2020-08-28 | $66.15 | $66.72 | $66.00 | $66.71 | $66.71 | 7,302 |
2020-08-27 | $66.60 | $66.60 | $65.25 | $65.73 | $65.73 | 3,279 |
2020-08-26 | $65.75 | $66.35 | $65.75 | $66.19 | $66.19 | 8,339 |
2020-08-25 | $65.10 | $66.28 | $64.84 | $66.14 | $66.14 | 7,604 |
2020-08-24 | $66.05 | $66.15 | $65.45 | $65.62 | $65.62 | 10,210 |
2020-08-21 | $63.43 | $64.61 | $63.32 | $64.17 | $64.17 | 12,900 |
2020-08-20 | $61.86 | $63.05 | $61.50 | $63.05 | $63.05 | 8,430 |
2020-08-19 | $63.54 | $63.54 | $62.71 | $62.71 | $62.71 | 7,577 |
2020-08-18 | $64.16 | $64.34 | $63.46 | $63.81 | $63.81 | 8,778 |
2020-08-17 | $62.67 | $63.46 | $62.53 | $63.46 | $63.46 | 11,139 |
2020-08-14 | $60.90 | $61.26 | $60.90 | $61.13 | $61.13 | 7,843 |
2020-08-13 | $60.50 | $60.60 | $59.97 | $60.53 | $60.53 | 13,777 |
2020-08-12 | $60.37 | $61.25 | $60.31 | $60.71 | $60.71 | 18,221 |
2020-08-11 | $60.05 | $60.32 | $59.00 | $59.14 | $59.14 | 26,211 |
2020-08-10 | $59.03 | $59.43 | $58.30 | $59.17 | $59.17 | 41,063 |
2020-08-07 | $58.64 | $58.99 | $57.62 | $58.34 | $58.34 | 211,829 |
2020-08-06 | $60.46 | $60.78 | $60.42 | $60.74 | $60.74 | 3,763 |
2020-08-05 | $60.80 | $61.25 | $60.62 | $60.62 | $60.62 | 3,523 |
2020-08-04 | $60.39 | $60.66 | $60.39 | $60.66 | $60.66 | 1,776 |
2020-08-03 | $58.12 | $58.24 | $57.70 | $57.88 | $57.88 | 7,313 |
2020-07-31 | $57.00 | $57.00 | $55.93 | $56.70 | $56.70 | 4,782 |
2020-07-30 | $57.01 | $57.87 | $56.92 | $57.72 | $57.72 | 1,983 |
2020-07-29 | $58.83 | $59.09 | $58.53 | $59.06 | $59.06 | 3,259 |
2020-07-28 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 465 |
2020-07-27 | $57.90 | $58.35 | $57.89 | $58.35 | $58.35 | 1,467 |
2020-07-24 | $57.78 | $58.52 | $57.78 | $58.52 | $58.52 | 4,440 |
2020-07-23 | $60.10 | $60.10 | $59.39 | $59.56 | $59.56 | 1,314 |
2020-07-22 | $60.91 | $60.91 | $60.09 | $60.39 | $60.39 | 2,460 |
2020-07-21 | $63.31 | $63.31 | $62.17 | $62.19 | $62.19 | 8,456 |
2020-07-20 | $61.04 | $61.77 | $60.70 | $61.62 | $61.62 | 11,747 |
2020-07-17 | $60.15 | $60.15 | $59.83 | $60.05 | $60.05 | 7,400 |
2020-07-16 | $59.06 | $59.94 | $58.82 | $59.70 | $59.70 | 7,400 |
2020-07-15 | $62.96 | $63.20 | $62.58 | $62.71 | $62.71 | 5,500 |
2020-07-14 | $62.01 | $63.57 | $61.83 | $63.28 | $63.28 | 9,800 |
2020-07-13 | $65.86 | $66.50 | $64.18 | $64.30 | $64.30 | 5,600 |
2020-07-10 | $65.96 | $66.04 | $65.20 | $65.86 | $65.86 | 10,300 |
2020-07-09 | $69.57 | $69.86 | $66.94 | $67.76 | $67.76 | 15,300 |
2020-07-08 | $67.05 | $68.73 | $67.00 | $68.73 | $68.73 | 11,300 |
2020-07-07 | $64.69 | $65.95 | $64.55 | $64.62 | $64.62 | 7,600 |
2020-07-06 | $65.97 | $68.20 | $65.86 | $68.20 | $68.20 | 43,200 |
2020-07-02 | $57.27 | $57.85 | $57.23 | $57.30 | $57.30 | 6,200 |
2020-07-01 | $53.55 | $53.96 | $53.55 | $53.86 | $53.86 | 4,000 |
2020-06-30 | $53.41 | $53.41 | $52.25 | $52.74 | $52.74 | 5,700 |
2020-06-29 | $53.30 | $53.66 | $53.26 | $53.65 | $53.65 | 4,300 |
2020-06-26 | $54.04 | $54.07 | $53.79 | $54.07 | $54.07 | 945 |
2020-06-25 | $55.26 | $55.26 | $54.90 | $55.07 | $55.07 | 1,590 |
2020-06-24 | $54.47 | $55.00 | $54.08 | $54.71 | $54.71 | 7,121 |
2020-06-23 | $56.22 | $56.68 | $55.96 | $55.96 | $55.96 | 4,280 |
2020-06-22 | $54.08 | $55.10 | $54.08 | $55.08 | $55.08 | 3,265 |
2020-06-19 | $55.44 | $55.44 | $54.21 | $54.40 | $54.40 | 5,877 |
2020-06-18 | $54.10 | $54.21 | $54.10 | $54.21 | $54.21 | 707 |
2020-06-17 | $53.89 | $54.05 | $53.84 | $53.84 | $53.84 | 483 |
2020-06-16 | $55.18 | $55.18 | $53.36 | $53.36 | $53.36 | 2,459 |
2020-06-15 | $51.24 | $52.61 | $51.24 | $52.61 | $52.61 | 1,785 |
2020-06-12 | $53.87 | $53.87 | $52.44 | $53.48 | $53.48 | 3,677 |
2020-06-11 | $53.90 | $54.05 | $52.42 | $52.56 | $52.56 | 3,509 |
2020-06-10 | $56.00 | $56.85 | $55.97 | $56.85 | $56.85 | 1,086 |
2020-06-09 | $55.05 | $56.00 | $54.82 | $56.00 | $56.00 | 5,406 |
2020-06-08 | $55.57 | $56.16 | $55.24 | $56.15 | $56.15 | 2,377 |
2020-06-05 | $56.45 | $57.10 | $56.45 | $56.67 | $56.67 | 8,371 |
2020-06-04 | $54.46 | $55.10 | $54.04 | $54.35 | $54.35 | 4,630 |
2020-06-03 | $55.08 | $56.05 | $55.08 | $55.91 | $55.91 | 4,746 |
2020-06-02 | $53.04 | $54.22 | $53.04 | $54.06 | $54.06 | 10,032 |
2020-06-01 | $51.01 | $52.21 | $50.90 | $52.20 | $52.20 | 4,380 |
2020-05-29 | $49.18 | $50.47 | $48.61 | $50.38 | $50.38 | 7,319 |
2020-05-28 | $49.00 | $49.56 | $48.31 | $48.31 | $48.31 | 7,344 |
2020-05-27 | $48.22 | $48.22 | $47.41 | $47.99 | $47.99 | 4,221 |
2020-05-26 | $49.20 | $49.56 | $48.30 | $48.41 | $48.41 | 8,287 |
2020-05-22 | $46.94 | $46.94 | $46.11 | $46.47 | $46.47 | 11,336 |
2020-05-21 | $49.93 | $50.16 | $49.00 | $49.24 | $49.24 | 5,143 |
2020-05-20 | $52.07 | $52.47 | $51.46 | $51.91 | $51.91 | 29,356 |
2020-05-19 | $51.23 | $51.60 | $50.68 | $50.68 | $50.68 | 1,528 |
2020-05-18 | $50.45 | $51.72 | $50.45 | $51.66 | $51.66 | 12,306 |
2020-05-15 | $47.70 | $48.00 | $47.58 | $47.99 | $47.99 | 2,515 |
2020-05-14 | $48.00 | $49.43 | $47.95 | $49.13 | $49.13 | 5,166 |
2020-05-13 | $50.76 | $50.76 | $49.07 | $49.56 | $49.56 | 14,625 |
2020-05-12 | $50.35 | $50.74 | $49.48 | $49.48 | $49.48 | 3,292 |
2020-05-11 | $50.29 | $50.49 | $50.10 | $50.26 | $50.26 | 6,615 |
2020-05-08 | $50.06 | $50.71 | $50.06 | $50.62 | $50.62 | 3,357 |
2020-05-07 | $48.90 | $48.90 | $48.33 | $48.33 | $48.33 | 3,387 |
2020-05-06 | $48.61 | $48.67 | $48.15 | $48.22 | $48.22 | 1,989 |
2020-05-05 | $47.96 | $48.35 | $47.86 | $47.86 | $47.86 | 1,994 |
2020-05-04 | $46.24 | $46.95 | $46.07 | $46.93 | $46.93 | 6,678 |
2020-05-01 | $47.68 | $47.68 | $46.01 | $46.01 | $46.01 | 9,703 |
2020-04-30 | $51.96 | $52.51 | $49.62 | $49.63 | $49.63 | 7,652 |
2020-04-29 | $52.03 | $52.49 | $52.03 | $52.45 | $52.45 | 15,260 |
2020-04-28 | $52.25 | $52.25 | $50.65 | $50.65 | $50.65 | 2,306 |
2020-04-27 | $49.72 | $50.44 | $49.72 | $50.44 | $50.44 | 3,624 |
2020-04-24 | $48.25 | $48.44 | $47.86 | $48.44 | $48.44 | 1,846 |
2020-04-23 | $48.95 | $49.29 | $47.66 | $47.66 | $47.66 | 4,631 |
2020-04-22 | $48.02 | $48.02 | $47.75 | $47.98 | $47.98 | 4,339 |
2020-04-21 | $46.53 | $46.53 | $45.77 | $45.86 | $45.86 | 5,590 |
2020-04-20 | $48.28 | $49.31 | $48.20 | $48.43 | $48.43 | 13,139 |
2020-04-17 | $49.14 | $49.14 | $48.44 | $49.06 | $49.06 | 7,676 |
2020-04-16 | $47.27 | $47.61 | $46.98 | $47.52 | $47.52 | 3,884 |
2020-04-15 | $47.28 | $47.46 | $46.84 | $47.26 | $47.26 | 4,130 |
2020-04-14 | $49.43 | $49.67 | $49.22 | $49.45 | $49.45 | 6,025 |
2020-04-13 | $47.87 | $47.96 | $47.06 | $47.96 | $47.96 | 4,815 |
2020-04-09 | $49.10 | $49.46 | $47.96 | $47.96 | $47.96 | 8,903 |
2020-04-08 | $47.92 | $48.62 | $47.32 | $48.56 | $48.56 | 6,037 |
2020-04-07 | $50.68 | $50.68 | $48.15 | $48.40 | $48.40 | 13,057 |
2020-04-06 | $47.89 | $48.66 | $47.80 | $48.66 | $48.66 | 7,925 |
2020-04-03 | $46.33 | $46.67 | $45.26 | $45.62 | $45.62 | 5,911 |
2020-04-02 | $45.75 | $46.82 | $45.38 | $46.79 | $46.79 | 11,750 |
2020-04-01 | $45.46 | $45.97 | $43.43 | $43.43 | $43.43 | 9,075 |
2020-03-31 | $47.32 | $48.04 | $47.00 | $47.23 | $47.23 | 6,386 |
2020-03-30 | $45.06 | $46.92 | $44.70 | $46.92 | $46.92 | 12,183 |
2020-03-27 | $44.38 | $45.19 | $43.67 | $43.78 | $43.78 | 11,178 |
2020-03-26 | $46.39 | $49.53 | $46.06 | $49.47 | $49.47 | 8,504 |
2020-03-25 | $45.99 | $47.80 | $45.51 | $47.09 | $47.09 | 11,533 |
2020-03-24 | $44.67 | $45.50 | $44.05 | $45.50 | $45.50 | 13,406 |
2020-03-23 | $40.88 | $41.02 | $39.09 | $40.20 | $40.20 | 7,103 |
2020-03-20 | $42.51 | $42.87 | $39.60 | $39.92 | $39.92 | 40,646 |
2020-03-19 | $38.05 | $40.39 | $37.33 | $39.18 | $39.18 | 10,577 |
2020-03-18 | $38.08 | $40.50 | $37.41 | $39.04 | $39.04 | 16,368 |
2020-03-17 | $41.16 | $44.17 | $40.63 | $44.13 | $44.13 | 26,994 |
2020-03-16 | $39.34 | $43.24 | $37.71 | $38.64 | $38.64 | 17,677 |
2020-03-13 | $50.99 | $50.99 | $46.12 | $48.98 | $48.98 | 48,568 |
2020-03-12 | $45.22 | $46.18 | $43.09 | $44.16 | $44.16 | 40,855 |
2020-03-11 | $53.14 | $53.72 | $52.23 | $52.52 | $52.52 | 21,586 |
2020-03-10 | $55.87 | $56.38 | $54.06 | $56.33 | $56.33 | 12,674 |
2020-03-09 | $51.18 | $53.38 | $50.00 | $52.14 | $52.14 | 22,741 |
2020-03-06 | $56.69 | $57.04 | $55.69 | $56.86 | $56.86 | 25,089 |
2020-03-05 | $59.90 | $60.04 | $59.06 | $59.06 | $59.06 | 9,097 |
2020-03-04 | $59.39 | $59.65 | $59.11 | $59.58 | $59.58 | 7,933 |
2020-03-03 | $58.99 | $60.50 | $57.76 | $58.50 | $58.50 | 9,849 |
2020-03-02 | $57.84 | $58.94 | $57.45 | $58.94 | $58.94 | 7,828 |
2020-02-28 | $55.29 | $57.45 | $54.39 | $57.45 | $57.45 | 19,165 |
2020-02-27 | $58.39 | $58.81 | $56.91 | $57.33 | $57.33 | 15,743 |
2020-02-26 | $58.49 | $58.97 | $58.08 | $58.14 | $58.14 | 17,778 |
2020-02-25 | $58.63 | $58.68 | $56.40 | $56.44 | $56.44 | 14,094 |
2020-02-24 | $57.01 | $58.38 | $57.01 | $57.65 | $57.65 | 25,959 |
2020-02-21 | $62.46 | $62.46 | $61.73 | $61.91 | $61.91 | 9,931 |
2020-02-20 | $62.71 | $62.90 | $61.93 | $62.17 | $62.17 | 14,198 |
2020-02-19 | $63.48 | $63.57 | $63.17 | $63.31 | $63.31 | 15,147 |
2020-02-18 | $62.41 | $62.75 | $62.31 | $62.42 | $62.42 | 8,125 |
2020-02-14 | $63.43 | $63.43 | $62.63 | $62.82 | $62.82 | 9,508 |
2020-02-13 | $62.86 | $63.29 | $62.70 | $62.88 | $62.88 | 19,385 |
2020-02-12 | $63.86 | $64.62 | $63.64 | $64.55 | $64.55 | 26,131 |
2020-02-11 | $62.44 | $63.29 | $62.43 | $62.85 | $62.85 | 37,394 |
2020-02-10 | $59.88 | $60.60 | $59.88 | $60.57 | $60.57 | 35,700 |
2020-02-07 | $60.51 | $60.63 | $59.56 | $59.79 | $59.79 | 100,532 |
2020-02-06 | $61.97 | $61.97 | $60.77 | $60.86 | $60.86 | 20,686 |
2020-02-05 | $61.65 | $61.68 | $60.00 | $60.22 | $60.22 | 19,191 |
2020-02-04 | $59.54 | $60.25 | $59.47 | $59.76 | $59.76 | 47,466 |
2020-02-03 | $56.30 | $57.19 | $56.30 | $56.60 | $56.60 | 19,573 |
2020-01-31 | $56.08 | $56.19 | $55.00 | $55.64 | $55.64 | 43,711 |
2020-01-30 | $57.18 | $58.59 | $56.61 | $58.49 | $58.49 | 26,364 |
2020-01-29 | $60.44 | $60.62 | $59.72 | $59.74 | $59.74 | 21,408 |
2020-01-28 | $58.28 | $59.47 | $57.76 | $59.11 | $59.11 | 18,928 |
2020-01-27 | $56.31 | $59.03 | $55.51 | $58.58 | $58.58 | 53,391 |
2020-01-24 | $64.89 | $64.89 | $62.58 | $63.35 | $63.35 | 28,985 |
2020-01-23 | $64.00 | $65.09 | $63.42 | $65.09 | $65.09 | 31,989 |
2020-01-22 | $67.58 | $67.60 | $66.45 | $66.81 | $66.81 | 26,064 |
2020-01-21 | $66.17 | $66.51 | $65.49 | $65.49 | $65.49 | 43,081 |
2020-01-17 | $71.95 | $72.00 | $71.60 | $72.00 | $72.00 | 14,065 |
2020-01-16 | $70.80 | $71.30 | $70.80 | $71.29 | $71.29 | 9,123 |
2020-01-15 | $70.61 | $70.78 | $70.49 | $70.49 | $70.49 | 8,843 |
2020-01-14 | $70.96 | $71.36 | $70.71 | $71.23 | $71.23 | 23,344 |
2020-01-13 | $71.22 | $72.68 | $71.19 | $72.58 | $72.58 | 32,291 |
2020-01-10 | $70.19 | $70.60 | $69.84 | $70.22 | $70.22 | 29,197 |
2020-01-09 | $69.87 | $69.90 | $69.42 | $69.83 | $69.83 | 20,800 |
2020-01-08 | $67.93 | $69.36 | $67.61 | $68.62 | $68.62 | 25,656 |
2020-01-07 | $69.05 | $69.05 | $68.38 | $68.85 | $68.85 | 46,291 |
2020-01-06 | $68.59 | $69.13 | $68.41 | $69.05 | $69.05 | 142,844 |
2020-01-03 | $68.77 | $69.08 | $68.38 | $68.40 | $68.40 | 14,380 |
2020-01-02 | $69.96 | $71.34 | $69.96 | $71.34 | $71.34 | 27,648 |
2019-12-31 | $67.43 | $67.77 | $67.09 | $67.77 | $67.77 | 1,409 |
2019-12-30 | $68.39 | $68.50 | $67.17 | $67.17 | $67.17 | 7,243 |
2019-12-27 | $68.00 | $68.15 | $67.78 | $67.78 | $67.78 | 2,789 |
2019-12-26 | $66.50 | $67.28 | $66.50 | $67.23 | $67.23 | 2,833 |
2019-12-24 | $66.11 | $66.11 | $65.81 | $65.88 | $65.88 | 1,188 |
2019-12-23 | $66.06 | $66.18 | $65.66 | $66.18 | $66.03 | 22,607 |
2019-12-20 | $65.89 | $66.31 | $65.89 | $66.31 | $66.16 | 9,554 |
2019-12-19 | $65.07 | $65.58 | $64.97 | $65.53 | $65.38 | 1,164 |
2019-12-18 | $66.00 | $66.03 | $65.71 | $65.93 | $65.78 | 20,693 |
2019-12-17 | $65.19 | $65.71 | $65.11 | $65.54 | $65.39 | 7,050 |
2019-12-16 | $63.95 | $64.02 | $63.49 | $63.73 | $63.59 | 7,218 |
2019-12-13 | $63.36 | $64.52 | $62.40 | $62.40 | $62.26 | 15,771 |
2019-12-12 | $60.65 | $62.86 | $60.65 | $62.86 | $62.72 | 14,813 |
2019-12-11 | $59.69 | $60.50 | $59.69 | $60.50 | $60.36 | 2,537 |
2019-12-10 | $58.34 | $58.43 | $58.32 | $58.32 | $58.18 | 1,442 |
2019-12-09 | $58.66 | $58.66 | $57.96 | $57.96 | $57.83 | 2,794 |
2019-12-06 | $58.75 | $58.75 | $58.38 | $58.43 | $58.30 | 3,965 |
2019-12-05 | $57.47 | $57.71 | $57.46 | $57.57 | $57.44 | 2,240 |
2019-12-04 | $57.57 | $57.62 | $57.45 | $57.47 | $57.34 | 1,057 |
2019-12-03 | $56.74 | $56.84 | $56.06 | $56.84 | $56.71 | 6,510 |
2019-12-02 | $57.95 | $57.95 | $57.54 | $57.60 | $57.47 | 2,865 |
2019-11-29 | $57.65 | $58.05 | $57.50 | $57.53 | $57.40 | 4,152 |
2019-11-27 | $60.70 | $61.03 | $60.61 | $60.82 | $60.69 | 4,261 |
2019-11-26 | $60.51 | $61.08 | $60.28 | $61.08 | $60.94 | 4,636 |
2019-11-25 | $60.00 | $60.82 | $60.00 | $60.73 | $60.59 | 4,317 |
2019-11-22 | $58.54 | $58.78 | $58.46 | $58.78 | $58.65 | 1,297 |
2019-11-21 | $58.50 | $58.90 | $58.45 | $58.90 | $58.76 | 7,923 |
2019-11-20 | $59.49 | $59.49 | $58.88 | $58.92 | $58.79 | 4,874 |
2019-11-19 | $60.19 | $60.19 | $59.63 | $59.73 | $59.60 | 10,189 |
2019-11-18 | $59.04 | $59.04 | $58.61 | $58.61 | $58.48 | 1,157 |
2019-11-15 | $58.17 | $58.40 | $58.09 | $58.33 | $58.20 | 11,237 |
2019-11-14 | $57.88 | $57.98 | $57.50 | $57.97 | $57.84 | 6,917 |
2019-11-13 | $58.17 | $58.57 | $58.11 | $58.33 | $58.20 | 8,094 |
2019-11-12 | $60.30 | $60.55 | $59.74 | $60.07 | $59.93 | 2,624 |
2019-11-11 | $60.04 | $61.04 | $60.04 | $60.80 | $60.66 | 7,575 |
2019-11-08 | $63.11 | $63.24 | $62.64 | $62.92 | $62.77 | 4,527 |
2019-11-07 | $63.88 | $64.50 | $63.73 | $63.80 | $63.65 | 12,252 |
2019-11-06 | $63.42 | $63.50 | $62.83 | $62.83 | $62.69 | 4,294 |
2019-11-05 | $63.03 | $63.19 | $62.75 | $62.94 | $62.80 | 10,812 |
2019-11-04 | $62.73 | $62.79 | $62.15 | $62.37 | $62.23 | 9,169 |
2019-11-01 | $60.34 | $60.86 | $60.34 | $60.78 | $60.64 | 6,283 |
2019-10-31 | $58.50 | $58.58 | $58.06 | $58.58 | $58.45 | 3,796 |
2019-10-30 | $58.40 | $59.07 | $58.27 | $59.07 | $58.94 | 3,973 |
2019-10-29 | $59.26 | $59.54 | $59.25 | $59.48 | $59.34 | 3,753 |
2019-10-28 | $60.47 | $60.77 | $60.47 | $60.56 | $60.42 | 2,321 |
2019-10-25 | $59.14 | $59.59 | $59.14 | $59.46 | $59.33 | 3,535 |
2019-10-24 | $58.88 | $59.01 | $58.75 | $58.76 | $58.63 | 3,471 |
2019-10-23 | $58.44 | $58.86 | $58.44 | $58.86 | $58.73 | 19,942 |
2019-10-22 | $59.23 | $59.38 | $59.09 | $59.28 | $59.15 | 1,917 |
2019-10-21 | $60.00 | $60.03 | $59.75 | $60.03 | $59.90 | 4,063 |
2019-10-18 | $59.68 | $59.68 | $58.84 | $58.89 | $58.76 | 4,202 |
2019-10-17 | $60.19 | $60.19 | $59.97 | $59.97 | $59.84 | 1,422 |
2019-10-16 | $59.41 | $59.79 | $59.41 | $59.45 | $59.32 | 7,446 |
2019-10-15 | $59.03 | $60.07 | $59.03 | $59.62 | $59.49 | 3,760 |
2019-10-14 | $59.17 | $59.17 | $58.46 | $58.47 | $58.34 | 3,468 |
2019-10-11 | $59.43 | $60.00 | $58.76 | $59.13 | $59.00 | 22,334 |
2019-10-10 | $56.65 | $57.60 | $56.65 | $57.26 | $57.13 | 4,363 |
2019-10-09 | $55.91 | $56.35 | $55.69 | $55.69 | $55.56 | 4,717 |
2019-10-08 | $55.05 | $55.32 | $54.62 | $54.62 | $54.49 | 3,830 |
2019-10-07 | $55.56 | $55.86 | $55.02 | $55.02 | $54.90 | 12,260 |
2019-10-04 | $55.36 | $56.10 | $55.25 | $56.10 | $55.97 | 10,318 |
2019-10-03 | $55.51 | $56.16 | $55.13 | $56.16 | $56.03 | 10,476 |
2019-10-02 | $54.77 | $54.80 | $54.10 | $54.45 | $54.33 | 4,972 |
2019-10-01 | $54.61 | $54.69 | $54.24 | $54.24 | $54.12 | 2,925 |
2019-09-30 | $55.11 | $55.54 | $54.74 | $54.92 | $54.80 | 15,899 |
2019-09-27 | $55.30 | $55.40 | $53.54 | $53.98 | $53.86 | 13,780 |
2019-09-26 | $55.20 | $55.32 | $55.07 | $55.31 | $55.18 | 2,422 |
2019-09-25 | $55.61 | $56.10 | $55.14 | $56.00 | $55.88 | 16,477 |
2019-09-24 | $58.56 | $58.57 | $57.67 | $57.84 | $55.54 | 11,539 |
2019-09-23 | $58.55 | $59.18 | $58.48 | $59.16 | $56.81 | 10,062 |
2019-09-20 | $59.67 | $59.78 | $58.99 | $59.20 | $56.85 | 5,486 |
2019-09-19 | $60.13 | $60.23 | $59.66 | $59.68 | $57.31 | 4,630 |
2019-09-18 | $60.96 | $60.96 | $59.76 | $60.57 | $58.17 | 2,521 |
2019-09-17 | $60.38 | $61.50 | $60.38 | $61.50 | $59.06 | 10,803 |
2019-09-16 | $62.11 | $62.32 | $61.62 | $61.85 | $59.40 | 5,117 |
2019-09-13 | $63.16 | $63.39 | $63.04 | $63.38 | $60.86 | 7,737 |
2019-09-12 | $61.84 | $62.85 | $61.65 | $62.06 | $59.60 | 24,683 |
2019-09-11 | $61.18 | $61.65 | $61.06 | $61.45 | $59.01 | 21,174 |
2019-09-10 | $59.63 | $60.11 | $59.63 | $59.73 | $57.36 | 5,337 |
2019-09-09 | $59.62 | $59.99 | $59.36 | $59.78 | $57.40 | 3,630 |
2019-09-06 | $59.78 | $59.78 | $59.40 | $59.49 | $57.13 | 2,053 |
2019-09-05 | $59.17 | $59.74 | $59.13 | $59.22 | $56.87 | 14,623 |
2019-09-04 | $57.51 | $57.87 | $57.39 | $57.79 | $55.50 | 29,739 |
2019-09-03 | $54.85 | $55.20 | $54.85 | $55.14 | $52.95 | 2,739 |
2019-08-30 | $55.41 | $55.46 | $54.98 | $55.34 | $53.14 | 3,236 |
2019-08-29 | $55.18 | $55.40 | $54.79 | $55.09 | $52.90 | 11,122 |
2019-08-28 | $54.05 | $54.70 | $54.03 | $54.56 | $52.39 | 15,849 |
2019-08-27 | $55.07 | $55.30 | $54.46 | $54.46 | $52.30 | 3,925 |
2019-08-26 | $54.73 | $54.73 | $54.20 | $54.52 | $52.36 | 2,615 |
2019-08-23 | $54.98 | $55.50 | $53.20 | $53.20 | $51.09 | 4,728 |
2019-08-22 | $55.60 | $55.60 | $54.84 | $55.18 | $52.99 | 6,414 |
2019-08-21 | $56.41 | $56.41 | $55.61 | $56.00 | $53.78 | 4,185 |
2019-08-20 | $55.55 | $55.58 | $55.07 | $55.07 | $52.89 | 4,340 |
2019-08-19 | $56.20 | $56.22 | $55.18 | $55.26 | $53.07 | 17,868 |
2019-08-16 | $53.64 | $54.24 | $53.64 | $53.99 | $51.85 | 4,121 |
2019-08-15 | $52.81 | $53.00 | $52.35 | $52.96 | $50.86 | 14,749 |
2019-08-14 | $52.11 | $52.30 | $51.40 | $51.40 | $49.36 | 12,203 |
2019-08-13 | $52.64 | $55.70 | $52.50 | $54.44 | $52.28 | 15,480 |
2019-08-12 | $52.95 | $53.25 | $52.57 | $53.09 | $50.99 | 4,761 |
2019-08-09 | $54.58 | $54.96 | $53.86 | $54.30 | $52.14 | 6,090 |
2019-08-08 | $55.00 | $55.62 | $55.00 | $55.51 | $53.31 | 4,151 |
2019-08-07 | $53.32 | $54.63 | $52.90 | $54.63 | $52.47 | 4,717 |
2019-08-06 | $54.93 | $55.20 | $53.97 | $54.20 | $52.05 | 7,562 |
2019-08-05 | $55.08 | $55.08 | $52.81 | $53.42 | $51.30 | 19,937 |
2019-08-02 | $58.34 | $58.65 | $57.50 | $57.84 | $55.54 | 16,236 |
2019-08-01 | $62.41 | $62.54 | $58.38 | $58.40 | $56.08 | 9,228 |
2019-07-31 | $62.62 | $62.67 | $60.66 | $61.37 | $58.93 | 22,336 |
2019-07-30 | $63.10 | $63.41 | $62.95 | $63.25 | $60.74 | 4,383 |
2019-07-29 | $64.11 | $64.22 | $63.74 | $63.97 | $61.43 | 5,755 |
2019-07-26 | $64.95 | $65.28 | $64.90 | $65.11 | $62.52 | 4,766 |
2019-07-25 | $65.54 | $65.54 | $64.80 | $64.81 | $62.24 | 3,272 |
2019-07-24 | $65.14 | $65.72 | $65.14 | $65.54 | $62.94 | 7,128 |
2019-07-23 | $64.65 | $65.14 | $64.50 | $65.01 | $62.43 | 6,259 |
2019-07-22 | $64.98 | $64.98 | $64.61 | $64.61 | $62.05 | 6,469 |
2019-07-19 | $66.50 | $66.50 | $65.47 | $65.65 | $63.04 | 10,505 |
2019-07-18 | $64.66 | $65.28 | $64.49 | $64.96 | $62.38 | 11,332 |
2019-07-17 | $65.21 | $65.21 | $64.54 | $64.54 | $61.98 | 12,290 |
2019-07-16 | $65.48 | $65.48 | $64.75 | $64.75 | $62.18 | 2,427 |
2019-07-15 | $64.78 | $65.20 | $64.78 | $65.01 | $62.43 | 26,386 |
2019-07-12 | $64.89 | $64.89 | $64.54 | $64.59 | $62.03 | 3,302 |
2019-07-11 | $64.71 | $64.71 | $64.11 | $64.13 | $61.58 | 7,652 |
2019-07-10 | $65.17 | $65.49 | $64.77 | $64.87 | $62.29 | 17,834 |
2019-07-09 | $63.90 | $64.72 | $63.90 | $64.53 | $61.97 | 8,046 |
2019-07-08 | $65.09 | $65.57 | $65.09 | $65.29 | $62.70 | 7,039 |
2019-07-05 | $66.53 | $66.53 | $66.00 | $66.36 | $63.73 | 6,198 |
2019-07-03 | $67.58 | $67.95 | $67.51 | $67.87 | $65.18 | 15,562 |
2019-07-02 | $68.47 | $68.63 | $68.12 | $68.44 | $65.72 | 5,296 |
2019-07-01 | $70.08 | $70.62 | $68.28 | $68.75 | $66.02 | 16,296 |
2019-06-28 | $66.60 | $66.70 | $66.49 | $66.62 | $63.98 | 1,932 |
2019-06-27 | $66.33 | $66.72 | $66.21 | $66.72 | $64.07 | 2,306 |
2019-06-26 | $65.21 | $65.66 | $65.21 | $65.39 | $62.79 | 4,548 |
2019-06-25 | $64.51 | $64.58 | $63.84 | $63.95 | $61.41 | 5,897 |
2019-06-24 | $66.53 | $66.66 | $66.22 | $66.44 | $63.64 | 5,711 |
2019-06-21 | $66.38 | $66.61 | $66.15 | $66.16 | $63.37 | 3,728 |
2019-06-20 | $67.20 | $67.37 | $66.29 | $66.92 | $64.10 | 20,357 |
2019-06-19 | $63.72 | $65.00 | $63.72 | $64.47 | $61.75 | 9,006 |
2019-06-18 | $61.45 | $63.60 | $61.45 | $63.22 | $60.55 | 12,384 |
2019-06-17 | $59.72 | $60.12 | $59.72 | $59.91 | $57.39 | 3,507 |
2019-06-14 | $59.27 | $59.33 | $58.90 | $59.02 | $56.54 | 9,205 |
2019-06-13 | $60.27 | $60.38 | $59.66 | $60.05 | $57.52 | 5,901 |
2019-06-12 | $59.87 | $60.13 | $59.29 | $59.57 | $57.06 | 6,975 |
2019-06-11 | $62.05 | $62.05 | $61.47 | $61.58 | $58.98 | 15,039 |
2019-06-10 | $60.29 | $61.00 | $60.11 | $60.34 | $57.80 | 15,868 |
2019-06-07 | $59.04 | $60.39 | $59.04 | $59.18 | $56.69 | 61,626 |
2019-06-06 | $57.82 | $58.42 | $57.73 | $58.01 | $55.57 | 2,933 |
2019-06-05 | $58.34 | $58.34 | $57.58 | $58.03 | $55.58 | 5,232 |
2019-06-04 | $58.23 | $58.91 | $58.10 | $58.85 | $56.37 | 4,029 |
2019-06-03 | $59.00 | $59.50 | $58.83 | $59.15 | $56.66 | 9,399 |
2019-05-31 | $58.19 | $58.88 | $58.00 | $58.86 | $56.38 | 6,100 |
2019-05-30 | $58.80 | $59.16 | $58.80 | $59.16 | $56.67 | 5,114 |
2019-05-29 | $58.05 | $58.96 | $58.01 | $58.96 | $56.48 | 11,529 |
2019-05-28 | $58.75 | $58.93 | $58.07 | $58.07 | $55.62 | 9,589 |
2019-05-24 | $58.25 | $58.36 | $57.43 | $57.43 | $55.01 | 5,661 |
2019-05-23 | $57.63 | $58.16 | $57.44 | $58.01 | $55.57 | 27,202 |
2019-05-22 | $59.45 | $59.71 | $59.26 | $59.57 | $57.06 | 11,275 |
2019-05-21 | $59.99 | $60.17 | $59.67 | $60.14 | $57.61 | 3,353 |
2019-05-20 | $58.94 | $59.48 | $58.77 | $59.03 | $56.54 | 18,825 |
2019-05-17 | $60.34 | $61.28 | $60.20 | $60.53 | $57.98 | 9,457 |
2019-05-16 | $62.73 | $63.56 | $62.70 | $62.79 | $60.14 | 5,725 |
2019-05-15 | $61.65 | $62.34 | $61.65 | $62.18 | $59.56 | 10,274 |
2019-05-14 | $61.59 | $62.07 | $61.20 | $61.49 | $58.90 | 17,933 |
2019-05-13 | $60.00 | $60.09 | $58.74 | $59.71 | $57.19 | 23,135 |
2019-05-10 | $62.98 | $64.37 | $61.89 | $63.93 | $61.24 | 11,111 |
2019-05-09 | $62.02 | $63.61 | $61.09 | $62.90 | $60.25 | 28,889 |
2019-05-08 | $65.09 | $65.61 | $64.84 | $65.17 | $62.42 | 10,010 |
2019-05-07 | $66.96 | $67.00 | $64.86 | $65.85 | $63.07 | 29,350 |
2019-05-06 | $67.70 | $69.69 | $67.34 | $69.52 | $66.59 | 31,228 |
2019-05-03 | $72.42 | $73.27 | $72.42 | $73.08 | $70.00 | 8,963 |
2019-05-02 | $71.31 | $71.31 | $70.54 | $70.62 | $67.64 | 3,456 |
2019-05-01 | $72.32 | $72.59 | $71.41 | $71.41 | $68.40 | 3,901 |
2019-04-30 | $71.95 | $71.98 | $71.80 | $71.98 | $68.95 | 1,048 |
2019-04-29 | $72.66 | $72.85 | $72.61 | $72.76 | $69.70 | 4,427 |
2019-04-26 | $71.92 | $72.21 | $71.54 | $72.05 | $69.02 | 3,844 |
2019-04-25 | $70.99 | $71.41 | $70.59 | $71.26 | $68.26 | 45,739 |
2019-04-24 | $73.77 | $73.77 | $72.21 | $72.52 | $69.46 | 15,518 |
2019-04-23 | $74.32 | $75.01 | $74.29 | $74.75 | $71.60 | 9,277 |
2019-04-22 | $73.89 | $74.78 | $73.76 | $74.70 | $71.55 | 22,989 |
2019-04-18 | $75.40 | $76.32 | $75.20 | $75.76 | $72.57 | 7,176 |
2019-04-17 | $76.61 | $76.61 | $75.60 | $75.90 | $72.70 | 16,367 |
2019-04-16 | $75.72 | $75.72 | $75.20 | $75.63 | $72.44 | 8,877 |
2019-04-15 | $74.34 | $74.34 | $73.23 | $73.58 | $70.48 | 14,579 |
2019-04-12 | $75.45 | $75.55 | $75.00 | $75.30 | $72.13 | 7,953 |
2019-04-11 | $73.74 | $73.82 | $73.09 | $73.35 | $70.26 | 9,272 |
2019-04-10 | $75.53 | $75.80 | $75.01 | $75.52 | $72.34 | 4,660 |
2019-04-09 | $75.94 | $75.94 | $75.50 | $75.64 | $72.45 | 6,455 |
2019-04-08 | $76.26 | $76.52 | $75.65 | $75.94 | $72.74 | 8,956 |
2019-04-05 | $76.21 | $76.97 | $76.09 | $76.55 | $73.32 | 23,338 |
2019-04-04 | $74.80 | $75.68 | $74.57 | $75.54 | $72.36 | 24,805 |
2019-04-03 | $74.52 | $75.50 | $73.66 | $74.24 | $71.11 | 28,290 |
2019-04-02 | $73.64 | $73.69 | $72.57 | $72.90 | $69.83 | 9,881 |
2019-04-01 | $74.01 | $74.01 | $73.09 | $73.77 | $70.66 | 38,115 |
2019-03-29 | $71.68 | $71.83 | $70.84 | $71.82 | $68.79 | 9,189 |
2019-03-28 | $69.76 | $70.04 | $69.21 | $70.02 | $67.07 | 6,808 |
2019-03-27 | $69.25 | $69.53 | $68.55 | $69.12 | $66.21 | 12,409 |
2019-03-26 | $69.23 | $69.57 | $68.85 | $69.21 | $66.29 | 10,389 |
2019-03-25 | $68.52 | $69.44 | $68.50 | $69.18 | $66.26 | 12,930 |
2019-03-22 | $71.49 | $71.49 | $69.23 | $69.23 | $66.31 | 26,386 |
2019-03-21 | $72.43 | $73.58 | $72.00 | $73.44 | $70.34 | 16,344 |
2019-03-20 | $73.21 | $75.12 | $72.41 | $73.78 | $70.67 | 16,582 |
2019-03-19 | $74.81 | $75.14 | $74.13 | $74.67 | $71.44 | 20,914 |
2019-03-18 | $74.19 | $74.46 | $73.64 | $74.13 | $70.92 | 46,572 |
2019-03-15 | $71.80 | $72.62 | $71.80 | $72.45 | $69.32 | 14,545 |
2019-03-14 | $70.67 | $70.70 | $69.90 | $70.65 | $67.59 | 18,809 |
2019-03-13 | $71.00 | $71.35 | $70.75 | $70.99 | $67.92 | 20,831 |
2019-03-12 | $70.88 | $71.45 | $70.70 | $71.18 | $68.10 | 41,653 |
2019-03-11 | $68.67 | $69.99 | $68.67 | $69.88 | $66.86 | 49,613 |
2019-03-08 | $67.50 | $67.50 | $66.38 | $67.01 | $64.11 | 99,916 |
2019-03-07 | $71.22 | $71.25 | $69.28 | $69.45 | $66.45 | 11,073 |
2019-03-06 | $73.94 | $74.00 | $72.76 | $72.76 | $69.61 | 7,161 |
2019-03-05 | $73.15 | $74.29 | $72.97 | $74.18 | $70.97 | 19,442 |
2019-03-04 | $73.55 | $73.55 | $71.25 | $72.21 | $69.09 | 10,200 |
2019-03-01 | $72.25 | $72.25 | $71.24 | $71.88 | $68.77 | 9,792 |
2019-02-28 | $70.12 | $70.65 | $69.84 | $69.85 | $66.83 | 7,305 |
2019-02-27 | $71.66 | $71.69 | $70.81 | $71.05 | $67.98 | 24,207 |
2019-02-26 | $72.98 | $73.51 | $72.48 | $73.27 | $70.10 | 14,080 |
2019-02-25 | $74.35 | $75.20 | $74.20 | $74.57 | $71.34 | 21,811 |
2019-02-22 | $71.53 | $71.96 | $71.09 | $71.30 | $68.22 | 19,925 |
2019-02-21 | $70.34 | $70.34 | $69.21 | $69.39 | $66.39 | 5,985 |
2019-02-20 | $69.34 | $70.29 | $69.34 | $69.67 | $66.66 | 9,278 |
2019-02-19 | $67.36 | $69.00 | $67.36 | $68.83 | $65.85 | 10,421 |
2019-02-15 | $66.75 | $67.15 | $66.53 | $66.90 | $64.01 | 4,946 |
2019-02-14 | $67.35 | $68.21 | $67.02 | $67.85 | $64.92 | 5,965 |
2019-02-13 | $68.88 | $69.10 | $68.21 | $68.21 | $65.26 | 6,756 |
2019-02-12 | $67.33 | $67.33 | $66.84 | $67.11 | $64.21 | 5,504 |
2019-02-11 | $67.41 | $67.41 | $66.60 | $66.88 | $63.99 | 7,823 |
2019-02-08 | $66.13 | $66.33 | $65.27 | $66.33 | $63.46 | 3,914 |
2019-02-07 | $66.69 | $67.69 | $65.13 | $66.30 | $63.43 | 7,093 |
2019-02-06 | $69.50 | $69.50 | $67.70 | $67.85 | $64.91 | 1,660 |
2019-02-05 | $68.15 | $69.77 | $68.15 | $69.55 | $66.54 | 3,567 |
2019-02-04 | $66.97 | $67.80 | $66.97 | $67.60 | $64.67 | 3,059 |
2019-02-01 | $67.27 | $67.74 | $66.79 | $67.39 | $64.47 | 5,190 |
2019-01-31 | $67.35 | $68.71 | $67.30 | $68.64 | $65.67 | 8,921 |
2019-01-30 | $65.44 | $67.21 | $65.02 | $66.86 | $63.97 | 8,422 |
2019-01-29 | $64.80 | $64.80 | $64.26 | $64.67 | $61.87 | 5,080 |
2019-01-28 | $64.41 | $64.64 | $63.90 | $64.60 | $61.81 | 5,409 |
2019-01-25 | $65.57 | $66.00 | $65.50 | $65.90 | $63.05 | 13,532 |
2019-01-24 | $62.49 | $63.50 | $62.49 | $63.39 | $60.65 | 1,852 |
2019-01-23 | $61.86 | $62.17 | $61.63 | $61.97 | $59.29 | 1,444 |
2019-01-22 | $61.50 | $61.52 | $60.00 | $60.50 | $57.88 | 9,691 |
2019-01-18 | $62.84 | $63.88 | $62.84 | $63.37 | $60.63 | 6,287 |
2019-01-17 | $61.25 | $62.19 | $61.03 | $62.11 | $59.42 | 3,371 |
2019-01-16 | $61.20 | $62.46 | $61.20 | $61.98 | $59.30 | 7,748 |
2019-01-15 | $60.31 | $60.45 | $59.87 | $60.08 | $57.48 | 13,403 |
2019-01-14 | $58.60 | $59.46 | $58.59 | $59.12 | $56.56 | 12,745 |
2019-01-11 | $60.21 | $60.55 | $60.21 | $60.55 | $57.93 | 664 |
2019-01-10 | $59.64 | $61.00 | $59.64 | $61.00 | $58.36 | 4,425 |
2019-01-09 | $59.67 | $61.03 | $59.67 | $60.31 | $57.70 | 17,195 |
2019-01-08 | $58.25 | $58.61 | $57.52 | $58.24 | $55.72 | 7,872 |
2019-01-07 | $57.07 | $58.08 | $57.07 | $57.90 | $55.40 | 5,650 |
2019-01-04 | $55.98 | $58.03 | $55.98 | $57.50 | $55.01 | 27,960 |
2019-01-03 | $54.40 | $54.40 | $53.70 | $53.85 | $51.52 | 2,099 |
2019-01-02 | $54.71 | $55.63 | $54.71 | $55.56 | $53.15 | 5,355 |
2018-12-31 | $58.00 | $58.00 | $56.70 | $56.73 | $54.28 | 3,216 |
2018-12-28 | $57.00 | $57.38 | $56.59 | $56.68 | $54.23 | 5,798 |
2018-12-27 | $55.45 | $56.57 | $55.05 | $56.57 | $54.12 | 1,439 |
2018-12-26 | $56.30 | $57.69 | $55.50 | $57.69 | $55.20 | 8,706 |
2018-12-24 | $57.19 | $57.84 | $56.44 | $56.44 | $53.23 | 7,584 |
2018-12-21 | $58.08 | $58.15 | $56.84 | $57.25 | $53.99 | 4,108 |
2018-12-20 | $58.27 | $58.65 | $57.33 | $58.05 | $54.75 | 6,799 |
2018-12-19 | $60.36 | $60.90 | $57.60 | $58.30 | $54.98 | 9,655 |
2018-12-18 | $60.74 | $61.42 | $60.56 | $60.56 | $57.11 | 5,197 |
2018-12-17 | $61.62 | $62.21 | $60.74 | $60.74 | $57.28 | 3,025 |
2018-12-14 | $62.16 | $63.00 | $62.16 | $62.59 | $59.02 | 2,170 |
2018-12-13 | $64.34 | $64.45 | $63.85 | $63.85 | $60.22 | 3,257 |
2018-12-12 | $63.76 | $64.54 | $63.05 | $63.05 | $59.46 | 6,723 |
2018-12-11 | $61.79 | $61.79 | $60.79 | $61.27 | $57.78 | 1,478 |
2018-12-10 | $60.29 | $60.68 | $59.13 | $60.44 | $57.00 | 3,812 |
2018-12-07 | $62.78 | $62.78 | $60.50 | $60.81 | $57.35 | 4,332 |
2018-12-06 | $61.37 | $63.09 | $61.29 | $63.09 | $59.50 | 12,063 |
2018-12-04 | $67.96 | $67.96 | $65.03 | $65.37 | $61.65 | 4,934 |
2018-12-03 | $68.55 | $68.59 | $67.09 | $67.79 | $63.93 | 26,154 |
2018-11-30 | $64.27 | $65.56 | $64.00 | $65.56 | $61.83 | 11,528 |
2018-11-29 | $64.06 | $64.50 | $63.25 | $63.60 | $59.98 | 8,566 |
2018-11-28 | $63.79 | $65.98 | $63.27 | $65.79 | $62.05 | 8,113 |
2018-11-27 | $61.87 | $62.93 | $61.87 | $62.63 | $59.07 | 3,075 |
2018-11-26 | $62.53 | $63.00 | $62.36 | $62.78 | $59.21 | 5,453 |
2018-11-23 | $60.15 | $61.05 | $59.95 | $61.05 | $57.58 | 3,265 |
2018-11-21 | $62.68 | $62.98 | $62.05 | $62.13 | $58.60 | 9,087 |
2018-11-20 | $60.22 | $60.62 | $59.33 | $59.98 | $56.57 | 3,697 |
2018-11-19 | $63.10 | $63.10 | $61.25 | $61.88 | $58.36 | 16,544 |
2018-11-16 | $62.48 | $64.73 | $62.48 | $63.91 | $60.27 | 7,429 |
2018-11-15 | $61.73 | $64.36 | $61.43 | $63.46 | $59.85 | 8,789 |
2018-11-14 | $61.80 | $61.94 | $60.65 | $61.15 | $57.67 | 2,959 |
2018-11-13 | $60.28 | $61.93 | $59.77 | $60.63 | $57.18 | 7,476 |
2018-11-12 | $59.37 | $59.37 | $58.10 | $58.26 | $54.95 | 10,521 |
2018-11-09 | $59.30 | $59.67 | $58.50 | $59.43 | $56.05 | 12,859 |
2018-11-08 | $63.89 | $64.31 | $61.71 | $62.45 | $58.90 | 4,829 |
2018-11-07 | $64.56 | $65.88 | $63.85 | $65.55 | $61.82 | 14,975 |
2018-11-06 | $62.73 | $63.15 | $62.42 | $62.71 | $59.14 | 2,460 |
2018-11-05 | $62.49 | $63.41 | $62.44 | $63.24 | $59.64 | 9,669 |
2018-11-02 | $64.69 | $65.10 | $61.40 | $62.85 | $59.27 | 17,745 |
2018-11-01 | $59.69 | $62.66 | $59.50 | $62.58 | $59.02 | 14,049 |
2018-10-31 | $57.28 | $58.30 | $57.28 | $57.59 | $54.31 | 9,447 |
2018-10-30 | $55.31 | $56.47 | $55.27 | $56.32 | $53.12 | 4,832 |
2018-10-29 | $57.12 | $57.12 | $53.90 | $54.73 | $51.62 | 8,958 |
2018-10-26 | $56.40 | $58.00 | $55.90 | $56.93 | $53.69 | 9,174 |
2018-10-25 | $57.60 | $59.36 | $57.40 | $58.86 | $55.51 | 7,542 |
2018-10-24 | $59.26 | $59.26 | $56.20 | $56.20 | $53.00 | 6,080 |
2018-10-23 | $57.96 | $60.50 | $57.44 | $60.50 | $57.06 | 8,487 |
2018-10-22 | $62.20 | $62.20 | $61.00 | $61.52 | $58.02 | 18,501 |
2018-10-19 | $58.49 | $59.42 | $58.07 | $58.52 | $55.19 | 20,067 |
2018-10-18 | $57.93 | $57.95 | $56.00 | $56.62 | $53.40 | 9,097 |
2018-10-17 | $60.53 | $60.53 | $59.07 | $59.30 | $55.93 | 3,511 |
2018-10-16 | $59.14 | $60.90 | $59.14 | $60.90 | $57.44 | 7,423 |
2018-10-15 | $58.74 | $59.53 | $58.14 | $58.72 | $55.38 | 5,088 |
2018-10-12 | $60.28 | $60.60 | $59.04 | $60.60 | $57.15 | 18,136 |
2018-10-11 | $57.88 | $59.00 | $56.68 | $57.63 | $54.35 | 29,682 |
2018-10-10 | $61.76 | $61.80 | $58.60 | $58.60 | $55.27 | 26,409 |
2018-10-09 | $61.46 | $62.19 | $61.46 | $62.00 | $58.47 | 3,338 |
2018-10-08 | $61.03 | $62.36 | $60.96 | $62.32 | $58.77 | 7,624 |
2018-10-05 | $62.99 | $63.50 | $62.00 | $63.12 | $59.53 | 5,397 |
2018-10-04 | $64.18 | $64.18 | $61.94 | $62.76 | $59.19 | 13,867 |
2018-10-03 | $67.38 | $67.38 | $65.45 | $65.78 | $62.04 | 4,735 |
2018-10-02 | $66.49 | $67.35 | $66.09 | $66.59 | $62.80 | 12,831 |
2018-10-01 | $70.24 | $70.45 | $69.60 | $70.26 | $66.26 | 2,862 |
2018-09-28 | $69.68 | $69.85 | $68.91 | $69.35 | $65.40 | 5,059 |
2018-09-27 | $70.24 | $70.38 | $70.00 | $70.06 | $66.07 | 12,626 |
2018-09-26 | $70.29 | $71.55 | $70.29 | $70.78 | $66.75 | 3,816 |
2018-09-25 | $69.56 | $69.59 | $68.99 | $69.34 | $65.40 | 1,992 |
2018-09-24 | $68.68 | $68.88 | $68.03 | $68.79 | $64.88 | 16,881 |
2018-09-21 | $71.24 | $71.37 | $70.44 | $70.56 | $66.55 | 17,642 |
2018-09-20 | $69.12 | $69.52 | $68.58 | $69.32 | $65.38 | 8,671 |
2018-09-19 | $67.90 | $68.85 | $67.90 | $68.54 | $64.64 | 10,937 |
2018-09-18 | $65.51 | $66.44 | $65.19 | $66.26 | $62.49 | 10,947 |
2018-09-17 | $63.90 | $64.50 | $63.72 | $63.90 | $60.27 | 4,333 |
2018-09-14 | $65.24 | $65.61 | $63.96 | $64.50 | $60.83 | 9,198 |
2018-09-13 | $65.65 | $66.65 | $65.09 | $65.71 | $61.97 | 21,573 |
2018-09-12 | $60.84 | $63.70 | $60.75 | $62.93 | $59.35 | 20,454 |
2018-09-11 | $60.68 | $61.91 | $60.30 | $61.91 | $58.39 | 12,188 |
2018-09-10 | $63.20 | $63.20 | $62.14 | $62.42 | $58.87 | 3,615 |
2018-09-07 | $63.20 | $64.48 | $63.00 | $63.31 | $59.71 | 4,064 |
2018-09-06 | $65.30 | $67.01 | $64.22 | $64.30 | $60.64 | 2,788 |
2018-09-05 | $65.00 | $65.08 | $64.10 | $64.77 | $61.09 | 14,987 |
2018-09-04 | $67.89 | $67.89 | $66.63 | $67.25 | $63.42 | 24,973 |
2018-08-31 | $67.88 | $68.55 | $67.61 | $68.15 | $64.27 | 2,685 |
2018-08-30 | $69.33 | $69.33 | $67.25 | $67.40 | $63.57 | 13,814 |
2018-08-29 | $70.81 | $72.19 | $70.81 | $72.03 | $67.93 | 7,163 |
2018-08-28 | $72.00 | $72.00 | $70.50 | $70.83 | $66.80 | 10,592 |
2018-08-27 | $71.83 | $72.51 | $71.46 | $71.46 | $67.39 | 15,324 |
2018-08-24 | $68.42 | $69.38 | $68.33 | $68.99 | $65.06 | 5,998 |
2018-08-23 | $68.46 | $68.50 | $66.89 | $67.22 | $63.40 | 5,798 |
2018-08-22 | $69.50 | $69.87 | $69.37 | $69.50 | $65.55 | 8,383 |
2018-08-21 | $67.60 | $68.79 | $67.60 | $68.71 | $64.80 | 15,315 |
2018-08-20 | $65.89 | $66.11 | $65.39 | $66.11 | $62.35 | 5,518 |
2018-08-17 | $62.82 | $65.89 | $62.72 | $65.66 | $61.92 | 5,069 |
2018-08-16 | $63.93 | $65.00 | $63.93 | $64.03 | $60.39 | 10,493 |
2018-08-15 | $62.25 | $63.03 | $61.10 | $62.78 | $59.21 | 32,206 |
2018-08-14 | $66.68 | $67.61 | $66.40 | $67.46 | $63.62 | 9,695 |
2018-08-13 | $68.98 | $69.20 | $67.77 | $67.91 | $64.05 | 3,621 |
2018-08-10 | $70.00 | $70.00 | $68.94 | $69.40 | $65.45 | 15,373 |
2018-08-09 | $71.75 | $72.11 | $71.74 | $71.74 | $67.66 | 3,756 |
2018-08-08 | $69.00 | $69.53 | $68.86 | $69.53 | $65.57 | 1,557 |
2018-08-07 | $69.85 | $70.59 | $69.85 | $70.10 | $66.11 | 9,959 |
2018-08-06 | $66.95 | $67.37 | $66.32 | $67.06 | $63.24 | 6,457 |
2018-08-03 | $67.63 | $68.00 | $67.34 | $67.88 | $64.02 | 6,506 |
2018-08-02 | $66.53 | $67.95 | $66.18 | $67.81 | $63.95 | 12,154 |
2018-08-01 | $70.13 | $70.30 | $69.00 | $69.61 | $65.65 | 6,160 |
2018-07-31 | $71.76 | $72.96 | $71.76 | $72.96 | $68.81 | 3,243 |
2018-07-30 | $72.46 | $72.46 | $71.72 | $71.84 | $67.75 | 1,732 |
2018-07-27 | $72.57 | $72.99 | $71.36 | $71.98 | $67.89 | 11,083 |
2018-07-26 | $72.61 | $72.64 | $72.18 | $72.37 | $68.25 | 4,244 |
2018-07-25 | $73.80 | $75.06 | $73.59 | $75.06 | $70.79 | 4,565 |
2018-07-24 | $72.49 | $73.51 | $72.49 | $73.00 | $68.85 | 20,681 |
2018-07-23 | $68.72 | $68.72 | $68.36 | $68.63 | $64.73 | 10,521 |
2018-07-20 | $67.69 | $68.92 | $67.44 | $68.87 | $64.95 | 8,221 |
2018-07-19 | $66.34 | $66.44 | $65.48 | $65.90 | $62.15 | 6,670 |
2018-07-18 | $67.62 | $68.20 | $66.88 | $68.20 | $64.32 | 5,829 |
2018-07-17 | $67.72 | $69.23 | $67.54 | $68.84 | $64.92 | 2,273 |
2018-07-16 | $69.48 | $69.51 | $68.90 | $69.12 | $65.19 | 1,963 |
2018-07-13 | $70.19 | $70.78 | $70.19 | $70.78 | $66.75 | 2,061 |
2018-07-12 | $70.74 | $71.15 | $70.35 | $70.87 | $66.84 | 6,893 |
2018-07-11 | $69.02 | $69.02 | $67.61 | $68.33 | $64.44 | 8,371 |
2018-07-10 | $70.99 | $71.35 | $70.17 | $71.29 | $67.23 | 13,363 |
2018-07-09 | $70.86 | $71.99 | $70.76 | $71.99 | $67.89 | 10,603 |
2018-07-06 | $67.60 | $69.35 | $67.45 | $69.01 | $65.08 | 4,102 |
2018-07-05 | $68.29 | $68.76 | $66.91 | $67.78 | $63.92 | 16,815 |
2018-07-03 | $69.68 | $69.70 | $68.21 | $68.21 | $64.33 | 6,034 |
2018-07-02 | $68.84 | $68.84 | $67.49 | $68.34 | $64.45 | 20,489 |
2018-06-29 | $71.18 | $71.61 | $70.80 | $71.06 | $67.02 | 12,942 |
2018-06-28 | $67.67 | $69.19 | $67.67 | $69.18 | $65.24 | 15,465 |
2018-06-27 | $70.30 | $70.80 | $67.89 | $68.00 | $64.13 | 40,021 |
2018-06-26 | $72.00 | $72.48 | $71.56 | $71.99 | $67.89 | 22,279 |
2018-06-25 | $73.13 | $73.13 | $71.00 | $72.17 | $68.06 | 23,156 |
2018-06-22 | $75.60 | $75.69 | $75.00 | $75.25 | $70.97 | 4,768 |
2018-06-21 | $75.72 | $75.72 | $73.65 | $73.65 | $69.46 | 12,801 |
2018-06-20 | $77.84 | $77.95 | $77.00 | $77.44 | $73.03 | 14,013 |
2018-06-19 | $77.66 | $78.57 | $76.70 | $78.22 | $73.77 | 15,069 |
2018-06-18 | $80.32 | $80.89 | $79.80 | $80.89 | $76.29 | 8,188 |
2018-06-15 | $81.84 | $82.50 | $80.68 | $82.50 | $77.81 | 8,254 |
2018-06-14 | $84.37 | $84.37 | $83.48 | $83.55 | $78.80 | 4,231 |
2018-06-13 | $85.90 | $86.00 | $83.80 | $84.48 | $79.67 | 5,507 |
2018-06-12 | $87.40 | $87.40 | $85.90 | $86.87 | $81.93 | 9,822 |
2018-06-11 | $87.03 | $87.49 | $86.90 | $86.99 | $82.04 | 7,658 |
2018-06-08 | $86.84 | $88.09 | $86.68 | $87.41 | $82.44 | 4,443 |
2018-06-07 | $90.17 | $90.32 | $88.00 | $88.77 | $83.72 | 10,295 |
2018-06-06 | $88.15 | $89.65 | $87.78 | $89.65 | $84.55 | 10,164 |
2018-06-05 | $87.29 | $87.36 | $86.66 | $87.05 | $82.10 | 1,767 |
2018-06-04 | $86.39 | $87.19 | $86.02 | $86.95 | $82.00 | 5,231 |
2018-06-01 | $83.45 | $84.78 | $83.45 | $84.51 | $79.70 | 9,345 |
2018-05-31 | $82.22 | $83.41 | $81.62 | $82.30 | $77.62 | 3,391 |
2018-05-30 | $80.01 | $81.50 | $79.80 | $81.00 | $76.39 | 11,212 |
2018-05-29 | $82.47 | $82.48 | $79.74 | $80.51 | $75.93 | 10,937 |
2018-05-25 | $83.39 | $84.19 | $83.39 | $84.19 | $79.40 | 2,055 |
2018-05-24 | $84.20 | $84.50 | $83.23 | $84.30 | $79.50 | 3,987 |
2018-05-23 | $84.05 | $85.68 | $83.72 | $85.60 | $80.73 | 5,580 |
2018-05-22 | $88.10 | $88.96 | $87.50 | $87.50 | $82.52 | 2,260 |
2018-05-21 | $88.34 | $88.85 | $87.77 | $88.19 | $83.17 | 9,252 |
2018-05-18 | $87.19 | $87.19 | $86.40 | $86.90 | $81.96 | 2,386 |
2018-05-17 | $87.61 | $87.76 | $86.24 | $86.40 | $81.48 | 4,830 |
2018-05-16 | $88.58 | $89.99 | $88.55 | $89.46 | $84.37 | 8,612 |
2018-05-15 | $87.04 | $87.04 | $85.80 | $86.67 | $81.74 | 7,492 |
2018-05-14 | $90.12 | $90.65 | $89.50 | $89.66 | $84.56 | 11,346 |
2018-05-11 | $88.17 | $88.33 | $87.50 | $88.01 | $83.00 | 3,667 |
2018-05-10 | $85.95 | $88.05 | $85.95 | $87.26 | $82.29 | 9,793 |
2018-05-09 | $84.95 | $85.20 | $84.68 | $85.18 | $80.34 | 2,818 |
2018-05-08 | $83.95 | $83.95 | $82.86 | $83.62 | $78.86 | 4,916 |
2018-05-07 | $81.05 | $82.01 | $80.76 | $81.54 | $76.90 | 12,007 |
2018-05-04 | $79.98 | $83.00 | $79.78 | $82.25 | $77.57 | 14,936 |
2018-05-03 | $81.29 | $81.55 | $79.16 | $81.55 | $76.91 | 11,653 |
2018-05-02 | $84.36 | $84.36 | $83.00 | $83.00 | $78.28 | 4,643 |
2018-05-01 | $83.09 | $83.58 | $81.58 | $83.54 | $78.79 | 5,738 |
2018-04-30 | $85.73 | $85.94 | $83.61 | $83.61 | $78.85 | 5,229 |
2018-04-27 | $83.05 | $83.62 | $82.41 | $83.62 | $78.86 | 4,513 |
2018-04-26 | $81.91 | $83.30 | $81.69 | $83.15 | $78.42 | 16,847 |
2018-04-25 | $81.84 | $82.62 | $81.73 | $82.21 | $77.53 | 6,448 |
2018-04-24 | $85.27 | $86.00 | $83.11 | $83.90 | $79.13 | 16,104 |
2018-04-23 | $82.05 | $82.69 | $81.26 | $81.98 | $77.32 | 4,926 |
2018-04-20 | $82.73 | $82.75 | $81.46 | $82.04 | $77.37 | 6,239 |
2018-04-19 | $85.74 | $85.74 | $83.80 | $84.30 | $79.50 | 8,483 |
2018-04-18 | $82.99 | $84.37 | $82.70 | $83.90 | $79.13 | 9,726 |
2018-04-17 | $83.19 | $84.40 | $83.00 | $84.10 | $79.32 | 9,091 |
2018-04-16 | $83.24 | $84.21 | $82.96 | $84.21 | $79.42 | 8,669 |
2018-04-13 | $87.86 | $87.86 | $86.20 | $86.31 | $81.40 | 4,966 |
2018-04-12 | $87.67 | $89.00 | $87.67 | $88.49 | $83.46 | 5,100 |
2018-04-11 | $87.00 | $88.37 | $87.00 | $88.37 | $83.34 | 6,103 |
2018-04-10 | $86.44 | $88.00 | $86.44 | $87.63 | $82.64 | 19,630 |
2018-04-09 | $82.66 | $84.36 | $81.99 | $82.33 | $77.65 | 42,087 |
2018-04-06 | $81.63 | $83.61 | $79.39 | $80.34 | $75.77 | 94,566 |
2018-04-05 | $84.56 | $85.30 | $84.00 | $84.45 | $79.65 | 5,330 |
2018-04-04 | $79.00 | $84.00 | $78.83 | $83.83 | $79.06 | 28,265 |
2018-04-03 | $84.02 | $84.19 | $82.86 | $83.92 | $79.15 | 3,680 |
2018-04-02 | $83.58 | $83.58 | $80.00 | $81.69 | $77.04 | 4,995 |
2018-03-29 | $83.50 | $85.80 | $83.50 | $85.23 | $80.38 | 5,821 |
2018-03-28 | $83.43 | $83.66 | $81.88 | $83.35 | $78.61 | 9,011 |
2018-03-27 | $87.64 | $87.80 | $84.46 | $84.46 | $79.65 | 5,781 |
2018-03-26 | $85.54 | $87.13 | $83.49 | $86.92 | $81.97 | 8,828 |
2018-03-23 | $84.29 | $84.56 | $80.94 | $80.95 | $76.34 | 13,971 |
2018-03-22 | $87.07 | $87.61 | $85.00 | $85.01 | $80.17 | 21,187 |
2018-03-21 | $90.91 | $93.03 | $90.56 | $91.85 | $86.63 | 11,402 |
2018-03-20 | $92.49 | $93.49 | $92.22 | $93.03 | $87.74 | 8,157 |
2018-03-19 | $91.50 | $92.07 | $89.67 | $90.58 | $85.43 | 14,264 |
2018-03-16 | $92.00 | $92.82 | $92.00 | $92.82 | $87.54 | 3,445 |
2018-03-15 | $92.81 | $93.43 | $91.79 | $92.30 | $87.05 | 10,813 |
2018-03-14 | $92.38 | $92.38 | $89.93 | $90.90 | $85.73 | 7,854 |
2018-03-13 | $93.63 | $93.80 | $89.89 | $90.26 | $85.12 | 28,918 |
2018-03-12 | $92.61 | $93.15 | $91.95 | $92.81 | $87.53 | 14,824 |
2018-03-09 | $90.10 | $92.21 | $89.81 | $92.21 | $86.96 | 13,797 |
2018-03-08 | $88.06 | $88.20 | $86.79 | $87.22 | $82.26 | 13,970 |
2018-03-07 | $86.20 | $87.00 | $84.69 | $86.82 | $81.88 | 16,676 |
2018-03-06 | $88.44 | $88.56 | $86.68 | $87.32 | $82.35 | 11,053 |
2018-03-05 | $83.79 | $86.11 | $83.57 | $86.11 | $81.21 | 5,381 |
2018-03-02 | $83.11 | $86.33 | $81.88 | $86.31 | $81.40 | 21,544 |
2018-03-01 | $88.57 | $89.35 | $84.80 | $85.05 | $80.21 | 18,535 |
2018-02-28 | $89.20 | $89.46 | $86.02 | $86.02 | $81.13 | 18,636 |
2018-02-27 | $93.37 | $93.53 | $89.86 | $89.91 | $84.79 | 31,125 |
2018-02-26 | $96.12 | $97.88 | $95.50 | $97.79 | $92.23 | 9,408 |
2018-02-23 | $94.53 | $95.34 | $94.00 | $95.34 | $89.91 | 6,099 |
2018-02-22 | $92.75 | $94.23 | $92.16 | $92.16 | $86.92 | 16,813 |
2018-02-21 | $94.65 | $96.97 | $93.00 | $93.00 | $87.71 | 20,553 |
2018-02-20 | $90.36 | $91.38 | $89.64 | $90.38 | $85.24 | 19,523 |
2018-02-16 | $94.00 | $96.45 | $94.00 | $94.30 | $88.94 | 26,219 |
2018-02-15 | $93.71 | $95.30 | $91.84 | $94.22 | $88.86 | 25,777 |
2018-02-14 | $84.98 | $89.79 | $84.98 | $89.60 | $84.50 | 26,618 |
2018-02-13 | $83.24 | $84.94 | $83.06 | $84.48 | $79.67 | 22,255 |
2018-02-12 | $83.54 | $85.73 | $82.38 | $84.59 | $79.78 | 19,604 |
2018-02-09 | $81.49 | $83.52 | $77.43 | $82.38 | $77.69 | 51,675 |
2018-02-08 | $89.25 | $89.75 | $82.08 | $82.34 | $77.66 | 40,058 |
2018-02-07 | $92.11 | $94.21 | $89.89 | $90.22 | $85.09 | 40,428 |
2018-02-06 | $92.67 | $102.48 | $92.50 | $100.80 | $95.07 | 31,943 |
2018-02-05 | $103.77 | $105.56 | $96.43 | $97.45 | $91.91 | 44,232 |
2018-02-02 | $105.57 | $105.57 | $101.60 | $101.60 | $95.82 | 11,631 |
2018-02-01 | $106.05 | $106.82 | $105.25 | $105.42 | $99.42 | 9,769 |
2018-01-31 | $109.34 | $109.80 | $106.99 | $108.50 | $102.33 | 13,485 |
2018-01-30 | $106.37 | $106.95 | $104.70 | $105.61 | $99.60 | 33,144 |
2018-01-29 | $109.75 | $110.20 | $109.00 | $109.22 | $103.01 | 29,116 |
2018-01-26 | $112.83 | $113.86 | $112.48 | $113.72 | $107.25 | 22,401 |
2018-01-25 | $108.60 | $109.82 | $107.17 | $108.57 | $102.39 | 28,790 |
2018-01-24 | $111.59 | $113.06 | $110.74 | $111.71 | $105.35 | 54,054 |
2018-01-23 | $108.73 | $110.23 | $108.51 | $110.23 | $103.96 | 25,843 |
2018-01-22 | $105.44 | $106.85 | $105.00 | $106.80 | $100.72 | 13,565 |
2018-01-19 | $104.02 | $105.67 | $103.78 | $105.57 | $99.56 | 21,744 |
2018-01-18 | $101.30 | $102.55 | $101.20 | $102.21 | $96.40 | 13,071 |
2018-01-17 | $99.30 | $101.08 | $99.30 | $100.50 | $94.78 | 16,086 |
2018-01-16 | $98.34 | $99.35 | $96.69 | $97.26 | $91.72 | 19,733 |
2018-01-12 | $95.46 | $97.26 | $95.46 | $97.26 | $91.73 | 6,418 |
2018-01-11 | $92.60 | $93.79 | $92.60 | $93.78 | $88.44 | 4,786 |
2018-01-10 | $93.03 | $93.03 | $92.30 | $92.59 | $87.32 | 3,483 |
2018-01-09 | $93.52 | $93.52 | $92.30 | $92.56 | $87.29 | 9,369 |
2018-01-08 | $91.95 | $93.30 | $91.95 | $93.30 | $87.99 | 14,615 |
2018-01-05 | $91.90 | $92.50 | $91.73 | $92.49 | $87.23 | 7,933 |
2018-01-04 | $91.90 | $92.14 | $91.24 | $91.62 | $86.41 | 4,891 |
2018-01-03 | $89.42 | $91.06 | $89.42 | $91.00 | $85.82 | 13,912 |
2018-01-02 | $88.40 | $89.42 | $88.40 | $89.42 | $84.33 | 13,051 |
2017-12-29 | $83.83 | $84.31 | $83.78 | $83.89 | $79.12 | 3,604 |
2017-12-28 | $83.48 | $83.77 | $82.81 | $83.24 | $78.50 | 4,355 |
2017-12-27 | $82.75 | $82.75 | $81.82 | $81.87 | $77.21 | 4,297 |
2017-12-26 | $83.21 | $83.36 | $82.93 | $83.13 | $78.40 | 4,380 |
2017-12-22 | $82.95 | $83.01 | $82.47 | $82.95 | $78.23 | 2,848 |
2017-12-21 | $81.50 | $82.31 | $81.31 | $82.00 | $77.33 | 16,846 |
2017-12-20 | $79.73 | $79.92 | $79.14 | $79.45 | $74.93 | 3,586 |
2017-12-19 | $79.67 | $80.25 | $79.35 | $79.89 | $75.34 | 6,140 |
2017-12-18 | $80.68 | $80.68 | $79.78 | $80.09 | $75.53 | 9,194 |
2017-12-15 | $79.08 | $79.47 | $78.25 | $79.14 | $74.64 | 10,740 |
2017-12-14 | $80.60 | $81.07 | $80.18 | $80.25 | $75.68 | 2,307 |
2017-12-13 | $80.85 | $82.18 | $80.85 | $81.82 | $77.17 | 12,826 |
2017-12-12 | $78.25 | $78.39 | $77.52 | $78.29 | $73.84 | 8,887 |
2017-12-11 | $79.54 | $80.28 | $79.54 | $80.05 | $75.50 | 10,028 |
2017-12-08 | $78.45 | $78.73 | $78.03 | $78.73 | $74.25 | 12,578 |
2017-12-07 | $75.15 | $76.16 | $75.00 | $76.01 | $71.69 | 14,930 |
2017-12-06 | $75.61 | $76.38 | $74.96 | $76.20 | $71.86 | 38,611 |
2017-12-05 | $79.90 | $81.04 | $79.42 | $79.83 | $75.28 | 23,933 |
2017-12-04 | $81.48 | $81.48 | $79.73 | $79.76 | $75.22 | 6,428 |
2017-12-01 | $80.13 | $80.35 | $78.13 | $79.70 | $75.17 | 15,940 |
2017-11-30 | $81.90 | $81.90 | $80.99 | $80.99 | $76.38 | 3,750 |
2017-11-29 | $84.11 | $84.11 | $81.89 | $82.42 | $77.73 | 9,648 |
2017-11-28 | $84.77 | $85.95 | $84.35 | $85.83 | $80.95 | 4,847 |
2017-11-27 | $85.50 | $85.60 | $84.20 | $84.52 | $79.71 | 18,101 |
2017-11-24 | $87.47 | $87.72 | $87.10 | $87.39 | $82.42 | 3,410 |
2017-11-22 | $88.51 | $88.92 | $87.96 | $88.71 | $83.66 | 8,643 |
2017-11-21 | $87.96 | $88.71 | $87.96 | $88.37 | $83.34 | 17,952 |
2017-11-20 | $82.39 | $84.20 | $82.39 | $83.67 | $78.91 | 10,116 |
2017-11-17 | $82.45 | $82.50 | $82.15 | $82.35 | $77.66 | 12,712 |
2017-11-16 | $82.45 | $83.63 | $82.45 | $82.84 | $78.13 | 7,288 |
2017-11-15 | $80.32 | $80.75 | $79.57 | $79.96 | $75.41 | 22,593 |
2017-11-14 | $82.70 | $82.96 | $81.37 | $81.92 | $77.26 | 10,556 |
2017-11-13 | $83.44 | $84.00 | $83.44 | $83.76 | $78.99 | 3,856 |
2017-11-10 | $83.95 | $84.23 | $83.76 | $84.10 | $79.32 | 2,709 |
2017-11-09 | $83.55 | $84.00 | $82.19 | $83.06 | $78.34 | 11,450 |
2017-11-08 | $83.03 | $83.47 | $82.79 | $83.16 | $78.43 | 1,623 |
2017-11-07 | $83.55 | $83.83 | $82.89 | $82.99 | $78.26 | 4,868 |
2017-11-06 | $81.36 | $82.25 | $81.36 | $82.12 | $77.45 | 4,363 |
2017-11-03 | $81.92 | $82.01 | $81.28 | $81.65 | $77.00 | 6,287 |
2017-11-02 | $81.47 | $82.29 | $81.47 | $82.29 | $77.61 | 2,948 |
2017-11-01 | $82.00 | $82.25 | $81.39 | $81.39 | $76.76 | 4,863 |
2017-10-31 | $79.97 | $80.48 | $79.80 | $80.48 | $75.90 | 4,946 |
2017-10-30 | $80.24 | $80.49 | $79.50 | $79.78 | $75.24 | 11,499 |
2017-10-27 | $80.80 | $82.28 | $80.80 | $82.17 | $77.50 | 3,120 |
2017-10-26 | $80.00 | $80.57 | $79.37 | $79.37 | $74.85 | 10,436 |
2017-10-25 | $80.27 | $80.63 | $78.74 | $79.83 | $75.29 | 22,143 |
2017-10-24 | $79.35 | $80.08 | $79.35 | $79.48 | $74.96 | 3,395 |
2017-10-23 | $80.13 | $80.13 | $79.14 | $79.28 | $74.77 | 4,696 |
2017-10-20 | $80.73 | $81.22 | $80.43 | $81.12 | $76.50 | 13,804 |
2017-10-19 | $79.17 | $79.32 | $78.54 | $79.13 | $74.63 | 25,518 |
2017-10-18 | $82.10 | $82.95 | $81.77 | $82.32 | $77.64 | 9,747 |
2017-10-17 | $81.44 | $81.44 | $80.95 | $80.95 | $76.34 | 3,316 |
2017-10-16 | $81.85 | $82.19 | $81.62 | $81.86 | $77.20 | 4,565 |
2017-10-13 | $81.24 | $81.90 | $81.24 | $81.62 | $76.98 | 10,043 |
2017-10-12 | $80.45 | $80.53 | $80.14 | $80.27 | $75.70 | 4,840 |
2017-10-11 | $79.38 | $80.39 | $79.38 | $80.39 | $75.82 | 6,809 |
2017-10-10 | $80.13 | $80.92 | $80.13 | $80.92 | $76.32 | 2,602 |
2017-10-09 | $79.71 | $79.71 | $79.35 | $79.63 | $75.10 | 16,563 |
2017-10-06 | $80.04 | $80.35 | $79.65 | $80.22 | $75.66 | 12,862 |
2017-10-05 | $79.97 | $82.24 | $79.97 | $82.10 | $77.43 | 11,426 |
2017-10-04 | $79.41 | $79.85 | $79.33 | $79.60 | $75.07 | 5,274 |
2017-10-03 | $78.02 | $79.22 | $78.02 | $79.11 | $74.61 | 17,230 |
2017-10-02 | $75.24 | $75.39 | $74.58 | $74.64 | $70.39 | 9,664 |
2017-09-29 | $72.93 | $74.62 | $72.93 | $74.13 | $69.91 | 18,588 |
2017-09-28 | $71.99 | $72.68 | $71.82 | $72.68 | $68.54 | 2,499 |
2017-09-27 | $74.13 | $74.13 | $72.96 | $73.81 | $69.61 | 4,638 |
2017-09-26 | $73.86 | $73.90 | $73.31 | $73.50 | $69.31 | 4,464 |
2017-09-25 | $73.10 | $73.10 | $71.45 | $72.15 | $68.05 | 32,425 |
2017-09-22 | $76.26 | $76.29 | $75.74 | $76.15 | $71.82 | 11,491 |
2017-09-21 | $78.15 | $78.15 | $77.51 | $77.83 | $73.40 | 2,848 |
2017-09-20 | $77.58 | $77.84 | $75.94 | $77.45 | $73.04 | 23,842 |
2017-09-19 | $76.76 | $77.10 | $76.54 | $77.10 | $72.71 | 2,184 |
2017-09-18 | $76.94 | $77.10 | $76.61 | $76.91 | $72.53 | 5,809 |
2017-09-15 | $74.49 | $75.49 | $74.40 | $75.41 | $71.12 | 2,517 |
2017-09-14 | $73.78 | $74.33 | $73.78 | $74.33 | $70.10 | 4,252 |
2017-09-13 | $74.84 | $74.87 | $74.25 | $74.87 | $70.61 | 3,836 |
2017-09-12 | $76.05 | $76.05 | $75.51 | $75.55 | $71.25 | 3,935 |
2017-09-11 | $75.15 | $76.06 | $75.04 | $75.98 | $71.66 | 3,461 |
2017-09-08 | $74.41 | $74.41 | $73.35 | $73.51 | $69.33 | 3,353 |
2017-09-07 | $73.99 | $74.24 | $73.84 | $74.18 | $69.96 | 2,923 |
2017-09-06 | $73.35 | $73.96 | $73.35 | $73.80 | $69.60 | 4,925 |
2017-09-05 | $73.53 | $73.85 | $72.44 | $73.09 | $68.93 | 11,367 |
2017-09-01 | $74.99 | $75.37 | $74.81 | $75.25 | $70.97 | 15,408 |
2017-08-31 | $75.05 | $75.37 | $74.81 | $75.04 | $70.77 | 23,450 |
2017-08-30 | $75.23 | $75.43 | $74.96 | $75.15 | $70.87 | 8,212 |
2017-08-29 | $74.21 | $75.33 | $73.86 | $75.33 | $71.04 | 11,350 |
2017-08-28 | $75.63 | $75.75 | $74.92 | $75.18 | $70.90 | 14,386 |
2017-08-25 | $75.17 | $75.47 | $74.93 | $75.05 | $70.78 | 18,047 |
2017-08-24 | $72.44 | $73.17 | $72.40 | $72.69 | $68.55 | 7,417 |
2017-08-23 | $71.44 | $72.26 | $71.44 | $72.16 | $68.05 | 5,964 |
2017-08-22 | $70.98 | $71.72 | $70.98 | $71.65 | $67.57 | 12,302 |
2017-08-21 | $69.29 | $69.50 | $68.94 | $69.23 | $65.29 | 18,152 |
2017-08-18 | $67.78 | $68.30 | $67.21 | $67.74 | $63.89 | 17,841 |
2017-08-17 | $69.12 | $69.12 | $67.44 | $67.55 | $63.71 | 19,055 |
2017-08-16 | $69.77 | $70.15 | $69.77 | $70.13 | $66.14 | 8,108 |
2017-08-15 | $68.06 | $68.08 | $67.69 | $68.03 | $64.16 | 3,704 |
2017-08-14 | $68.47 | $68.80 | $68.14 | $68.36 | $64.47 | 18,443 |
2017-08-11 | $66.97 | $67.50 | $66.80 | $67.27 | $63.44 | 7,528 |
2017-08-10 | $69.20 | $69.20 | $66.80 | $66.96 | $63.15 | 40,760 |
2017-08-09 | $71.06 | $71.07 | $70.68 | $71.07 | $67.03 | 8,520 |
2017-08-08 | $72.13 | $72.79 | $71.97 | $72.20 | $68.09 | 17,924 |
2017-08-07 | $71.10 | $71.24 | $70.97 | $71.18 | $67.13 | 9,536 |
2017-08-04 | $70.47 | $70.86 | $70.25 | $70.75 | $66.72 | 6,650 |
2017-08-03 | $70.76 | $70.76 | $70.32 | $70.62 | $66.60 | 4,335 |
2017-08-02 | $71.61 | $71.61 | $70.63 | $70.86 | $66.83 | 7,069 |
2017-08-01 | $71.70 | $71.73 | $71.42 | $71.50 | $67.43 | 8,750 |
2017-07-31 | $69.79 | $69.85 | $69.62 | $69.75 | $65.78 | 5,740 |
2017-07-28 | $68.82 | $69.32 | $68.82 | $69.28 | $65.34 | 10,333 |
2017-07-27 | $70.03 | $70.25 | $68.32 | $69.14 | $65.21 | 11,171 |
2017-07-26 | $68.80 | $69.82 | $68.74 | $69.66 | $65.70 | 3,100 |
2017-07-25 | $68.76 | $68.80 | $68.39 | $68.39 | $64.50 | 4,867 |
2017-07-24 | $68.65 | $68.65 | $68.35 | $68.60 | $64.70 | 6,300 |
2017-07-21 | $68.11 | $68.23 | $67.81 | $68.23 | $64.35 | 9,512 |
2017-07-20 | $68.76 | $68.91 | $68.22 | $68.26 | $64.38 | 31,597 |
2017-07-19 | $68.47 | $68.66 | $68.26 | $68.58 | $64.68 | 10,554 |
2017-07-18 | $66.41 | $66.91 | $66.33 | $66.88 | $63.08 | 5,847 |
2017-07-17 | $66.82 | $67.09 | $66.77 | $67.09 | $63.27 | 17,751 |
2017-07-14 | $66.39 | $67.65 | $66.39 | $67.62 | $63.77 | 10,285 |
2017-07-13 | $65.09 | $65.73 | $65.04 | $65.55 | $61.82 | 8,861 |
2017-07-12 | $64.49 | $65.39 | $64.49 | $65.23 | $61.52 | 25,355 |
2017-07-11 | $62.63 | $62.83 | $62.28 | $62.80 | $59.23 | 17,573 |
2017-07-10 | $59.83 | $60.45 | $59.83 | $60.32 | $56.89 | 4,743 |
2017-07-07 | $60.15 | $60.35 | $59.62 | $60.27 | $56.84 | 4,307 |
2017-07-06 | $60.86 | $60.86 | $60.20 | $60.25 | $56.82 | 6,894 |
2017-07-05 | $61.45 | $61.48 | $60.89 | $61.48 | $57.98 | 2,251 |
2017-07-03 | $62.24 | $62.48 | $62.08 | $62.14 | $58.60 | 5,391 |
2017-06-30 | $61.19 | $61.31 | $60.84 | $60.94 | $57.47 | 6,826 |
2017-06-29 | $61.38 | $61.38 | $59.90 | $60.63 | $57.18 | 5,456 |
2017-06-28 | $61.35 | $62.05 | $61.35 | $61.95 | $58.43 | 4,603 |
2017-06-27 | $62.01 | $62.16 | $61.37 | $61.42 | $57.93 | 4,578 |
2017-06-26 | $62.24 | $62.71 | $62.18 | $62.59 | $59.02 | 16,347 |
2017-06-23 | $60.97 | $61.27 | $60.95 | $61.26 | $57.78 | 4,373 |
2017-06-22 | $61.08 | $61.57 | $61.08 | $61.14 | $57.66 | 28,063 |
2017-06-21 | $60.60 | $60.73 | $60.10 | $60.12 | $56.70 | 4,339 |
2017-06-20 | $60.87 | $60.87 | $60.34 | $60.34 | $56.91 | 10,090 |
2017-06-19 | $61.49 | $61.97 | $61.40 | $61.75 | $58.24 | 10,225 |
2017-06-16 | $59.93 | $60.02 | $59.55 | $60.02 | $56.61 | 4,350 |
2017-06-15 | $59.50 | $59.79 | $59.43 | $59.75 | $56.35 | 12,006 |
2017-06-14 | $61.80 | $61.80 | $60.90 | $60.90 | $57.44 | 8,543 |
2017-06-13 | $61.41 | $61.85 | $61.41 | $61.71 | $58.20 | 37,085 |
2017-06-12 | $60.86 | $61.18 | $60.45 | $60.59 | $57.14 | 9,531 |
2017-06-09 | $62.69 | $62.93 | $62.00 | $62.00 | $58.47 | 6,564 |
2017-06-08 | $63.00 | $63.52 | $62.99 | $63.21 | $59.61 | 9,269 |
2017-06-07 | $62.97 | $62.98 | $62.26 | $62.51 | $58.95 | 4,416 |
2017-06-06 | $62.65 | $63.25 | $62.65 | $63.06 | $59.47 | 2,212 |
2017-06-05 | $62.47 | $62.50 | $62.33 | $62.35 | $58.80 | 4,449 |
2017-06-02 | $62.58 | $63.04 | $62.58 | $63.04 | $59.45 | 1,447 |
2017-06-01 | $62.20 | $63.01 | $62.20 | $63.01 | $59.43 | 5,542 |
2017-05-31 | $62.15 | $62.15 | $61.63 | $62.01 | $58.48 | 6,512 |
2017-05-30 | $61.87 | $62.55 | $61.87 | $62.40 | $58.85 | 2,722 |
2017-05-26 | $61.78 | $62.25 | $61.78 | $62.25 | $58.71 | 6,656 |
2017-05-25 | $61.84 | $62.25 | $61.84 | $62.18 | $58.64 | 14,604 |
2017-05-24 | $60.01 | $60.30 | $59.95 | $60.17 | $56.75 | 13,957 |
2017-05-23 | $60.33 | $60.33 | $59.95 | $60.21 | $56.78 | 7,128 |
2017-05-22 | $60.10 | $60.46 | $60.05 | $60.33 | $56.90 | 4,550 |
2017-05-19 | $59.08 | $59.73 | $59.08 | $59.58 | $56.19 | 3,798 |
2017-05-18 | $57.40 | $58.68 | $57.40 | $58.43 | $55.11 | 6,069 |
2017-05-17 | $58.91 | $59.06 | $57.96 | $58.22 | $54.91 | 11,968 |
2017-05-16 | $59.57 | $59.98 | $59.57 | $59.89 | $56.48 | 7,585 |
2017-05-15 | $59.30 | $60.43 | $59.30 | $60.23 | $56.80 | 22,078 |
2017-05-12 | $58.10 | $58.69 | $58.10 | $58.69 | $55.35 | 10,802 |
2017-05-11 | $57.27 | $57.40 | $56.90 | $57.40 | $54.13 | 2,752 |
2017-05-10 | $57.38 | $57.71 | $57.20 | $57.60 | $54.32 | 19,630 |
2017-05-09 | $56.26 | $56.75 | $56.26 | $56.36 | $53.15 | 21,334 |
2017-05-08 | $54.91 | $54.95 | $54.37 | $54.38 | $51.28 | 9,207 |
2017-05-05 | $54.04 | $54.74 | $54.04 | $54.72 | $51.61 | 26,999 |
2017-05-04 | $55.36 | $55.36 | $54.38 | $54.73 | $51.62 | 20,963 |
2017-05-03 | $56.60 | $56.74 | $56.18 | $56.42 | $53.21 | 9,503 |
2017-05-02 | $56.84 | $57.00 | $56.53 | $56.85 | $53.62 | 10,307 |
2017-05-01 | $57.55 | $57.79 | $57.20 | $57.55 | $54.28 | 7,297 |
2017-04-28 | $56.93 | $57.05 | $56.80 | $57.05 | $53.80 | 4,024 |
2017-04-27 | $57.17 | $57.17 | $56.84 | $57.00 | $53.76 | 9,941 |
2017-04-26 | $57.57 | $58.00 | $57.52 | $57.52 | $54.25 | 9,440 |
2017-04-25 | $57.61 | $57.81 | $57.55 | $57.55 | $54.28 | 11,123 |
2017-04-24 | $56.24 | $56.37 | $56.07 | $56.12 | $52.93 | 8,457 |
2017-04-21 | $55.10 | $55.46 | $55.10 | $55.43 | $52.28 | 10,450 |
2017-04-20 | $55.60 | $55.92 | $55.40 | $55.86 | $52.68 | 4,925 |
2017-04-19 | $54.99 | $55.01 | $54.20 | $54.27 | $51.18 | 13,412 |
2017-04-18 | $54.98 | $55.29 | $54.71 | $55.04 | $51.90 | 18,428 |
2017-04-17 | $56.55 | $57.02 | $56.37 | $56.91 | $53.67 | 15,430 |
2017-04-13 | $56.99 | $57.40 | $56.41 | $56.55 | $53.33 | 16,706 |
2017-04-12 | $57.03 | $57.03 | $56.40 | $56.72 | $53.49 | 14,904 |
2017-04-11 | $56.65 | $56.76 | $55.93 | $56.50 | $53.29 | 18,114 |
2017-04-10 | $57.28 | $57.34 | $56.98 | $57.23 | $53.97 | 54,969 |
2017-04-07 | $57.85 | $58.26 | $57.70 | $57.86 | $54.57 | 173,022 |
2017-04-06 | $57.73 | $57.88 | $57.43 | $57.70 | $54.42 | 7,110 |
2017-04-05 | $58.52 | $58.83 | $58.15 | $58.22 | $54.91 | 4,582 |
2017-04-04 | $57.78 | $58.45 | $57.78 | $58.35 | $55.03 | 3,433 |
2017-04-03 | $57.75 | $57.82 | $57.00 | $57.76 | $54.47 | 14,841 |
2017-03-31 | $57.00 | $57.25 | $56.83 | $57.15 | $53.90 | 2,257 |
2017-03-30 | $57.67 | $58.07 | $57.60 | $57.96 | $54.66 | 8,465 |
2017-03-29 | $58.64 | $58.92 | $58.64 | $58.77 | $55.43 | 1,636 |
2017-03-28 | $58.70 | $59.50 | $58.70 | $59.25 | $55.88 | 2,227 |
2017-03-27 | $59.09 | $59.09 | $59.09 | $59.09 | $55.73 | 258 |
2017-03-24 | $59.30 | $59.40 | $59.09 | $59.09 | $55.73 | 4,098 |
2017-03-23 | $58.80 | $59.50 | $58.71 | $59.33 | $55.96 | 5,196 |
2017-03-22 | $58.50 | $59.78 | $58.50 | $59.41 | $56.03 | 4,389 |
2017-03-21 | $60.94 | $61.15 | $58.90 | $59.22 | $55.85 | 9,921 |
2017-03-20 | $60.00 | $60.59 | $60.00 | $60.47 | $57.03 | 22,200 |
2017-03-17 | $59.22 | $59.25 | $58.78 | $59.04 | $55.68 | 6,252 |
2017-03-16 | $59.55 | $59.73 | $59.41 | $59.57 | $56.18 | 7,416 |
2017-03-15 | $56.46 | $58.43 | $56.46 | $58.43 | $55.11 | 2,792 |
2017-03-14 | $56.28 | $56.28 | $55.93 | $56.02 | $52.83 | 8,992 |
2017-03-13 | $56.10 | $56.70 | $56.10 | $56.47 | $53.26 | 7,324 |
2017-03-10 | $54.63 | $54.75 | $54.35 | $54.66 | $51.55 | 3,237 |
2017-03-09 | $54.09 | $54.48 | $53.57 | $54.17 | $51.09 | 6,640 |
2017-03-08 | $56.17 | $56.17 | $55.33 | $55.36 | $52.21 | 2,200 |
2017-03-07 | $55.85 | $55.92 | $55.54 | $55.54 | $52.38 | 4,280 |
2017-03-06 | $55.08 | $55.22 | $54.75 | $55.17 | $52.03 | 8,502 |
2017-03-03 | $55.29 | $55.47 | $55.12 | $55.31 | $52.16 | 2,886 |
2017-03-02 | $55.48 | $55.48 | $55.07 | $55.09 | $51.96 | 16,770 |
2017-03-01 | $56.76 | $57.74 | $56.76 | $57.45 | $54.18 | 7,515 |
2017-02-28 | $56.23 | $56.57 | $56.20 | $56.26 | $53.06 | 4,833 |
2017-02-27 | $56.18 | $56.72 | $56.18 | $56.57 | $53.35 | 9,094 |
2017-02-24 | $57.01 | $57.36 | $56.70 | $57.28 | $54.02 | 6,369 |
2017-02-23 | $59.00 | $59.12 | $58.38 | $58.69 | $55.35 | 5,660 |
2017-02-22 | $58.50 | $58.76 | $58.49 | $58.70 | $55.36 | 7,667 |
2017-02-21 | $57.80 | $58.15 | $57.80 | $58.10 | $54.79 | 6,884 |
2017-02-17 | $56.50 | $57.13 | $56.27 | $57.13 | $53.88 | 10,735 |
2017-02-16 | $58.16 | $58.16 | $57.68 | $57.81 | $54.52 | 8,124 |
2017-02-15 | $57.31 | $58.30 | $57.31 | $58.03 | $54.73 | 31,433 |
2017-02-14 | $56.15 | $56.52 | $55.48 | $56.43 | $53.22 | 12,109 |
2017-02-13 | $56.21 | $56.94 | $56.21 | $56.44 | $53.23 | 14,477 |
2017-02-10 | $55.15 | $55.88 | $55.15 | $55.63 | $52.47 | 9,970 |
2017-02-09 | $54.70 | $55.34 | $54.70 | $55.14 | $52.00 | 13,738 |
2017-02-08 | $53.50 | $54.03 | $53.44 | $53.82 | $50.76 | 2,760 |
2017-02-07 | $52.70 | $52.83 | $52.00 | $52.22 | $49.25 | 5,720 |
2017-02-06 | $52.47 | $52.49 | $52.20 | $52.25 | $49.28 | 10,595 |
2017-02-03 | $51.81 | $52.07 | $51.71 | $51.83 | $48.88 | 10,228 |
2017-02-02 | $51.72 | $52.05 | $51.68 | $51.95 | $48.99 | 4,327 |
2017-02-01 | $52.54 | $52.54 | $51.77 | $51.99 | $49.03 | 3,530 |
2017-01-31 | $51.74 | $52.06 | $51.74 | $51.90 | $48.95 | 4,206 |
2017-01-30 | $51.53 | $51.86 | $51.48 | $51.86 | $48.91 | 9,200 |
2017-01-27 | $52.30 | $52.54 | $52.04 | $52.29 | $49.32 | 3,407 |
2017-01-26 | $52.66 | $52.88 | $52.36 | $52.36 | $49.38 | 6,162 |
2017-01-25 | $51.82 | $52.25 | $51.82 | $52.25 | $49.28 | 12,914 |
2017-01-24 | $51.33 | $52.04 | $51.33 | $52.00 | $49.04 | 6,567 |
2017-01-23 | $50.96 | $51.39 | $50.85 | $51.31 | $48.39 | 30,379 |
2017-01-20 | $51.02 | $51.29 | $50.40 | $51.01 | $48.11 | 13,988 |
2017-01-19 | $51.36 | $51.59 | $50.91 | $51.15 | $48.24 | 7,354 |
2017-01-18 | $52.03 | $52.07 | $51.63 | $51.65 | $48.71 | 7,836 |
2017-01-17 | $51.23 | $51.23 | $50.85 | $51.09 | $48.18 | 13,482 |
2017-01-13 | $51.50 | $52.00 | $51.50 | $51.72 | $48.78 | 14,574 |
2017-01-12 | $51.19 | $51.35 | $50.70 | $51.35 | $48.43 | 15,422 |
2017-01-11 | $51.04 | $51.75 | $50.77 | $51.58 | $48.65 | 12,942 |
2017-01-10 | $50.23 | $51.48 | $50.23 | $50.78 | $47.89 | 26,504 |
2017-01-09 | $49.45 | $49.80 | $49.36 | $49.43 | $46.62 | 39,989 |
2017-01-06 | $49.70 | $49.70 | $49.15 | $49.35 | $46.54 | 125,297 |
2017-01-05 | $49.88 | $50.37 | $49.81 | $50.15 | $47.30 | 17,567 |
2017-01-04 | $48.17 | $49.06 | $48.17 | $48.71 | $45.94 | 13,574 |
2017-01-03 | $47.70 | $48.17 | $47.43 | $47.74 | $45.02 | 10,163 |
2016-12-30 | $47.38 | $47.38 | $46.46 | $46.55 | $43.90 | 5,387 |
2016-12-29 | $46.50 | $47.01 | $46.50 | $46.85 | $44.18 | 4,772 |
2016-12-28 | $45.91 | $46.00 | $45.56 | $45.58 | $42.99 | 17,793 |
2016-12-27 | $44.61 | $44.98 | $44.61 | $44.87 | $42.32 | 7,548 |
2016-12-23 | $44.60 | $44.76 | $44.50 | $44.70 | $42.16 | 16,548 |
2016-12-22 | $45.06 | $45.06 | $44.55 | $44.81 | $42.26 | 18,987 |
2016-12-21 | $46.30 | $46.30 | $45.86 | $45.86 | $43.25 | 15,268 |
2016-12-20 | $46.25 | $46.39 | $46.10 | $46.16 | $43.53 | 12,455 |
2016-12-19 | $46.46 | $46.76 | $46.31 | $46.47 | $43.83 | 19,628 |
2016-12-16 | $47.53 | $47.60 | $46.68 | $46.84 | $44.17 | 16,018 |
2016-12-15 | $47.90 | $48.22 | $47.72 | $47.91 | $45.18 | 12,500 |
2016-12-14 | $50.05 | $50.63 | $48.50 | $48.79 | $46.01 | 10,223 |
2016-12-13 | $50.69 | $51.22 | $50.63 | $51.12 | $48.21 | 9,611 |
2016-12-12 | $50.20 | $50.62 | $49.44 | $49.87 | $47.03 | 15,827 |
2016-12-09 | $52.09 | $52.38 | $51.85 | $52.30 | $49.32 | 13,306 |
2016-12-08 | $52.47 | $53.14 | $52.20 | $52.94 | $49.93 | 23,321 |
2016-12-07 | $52.04 | $53.18 | $51.99 | $52.98 | $49.97 | 11,663 |
2016-12-06 | $51.74 | $51.78 | $51.29 | $51.75 | $48.81 | 8,757 |
2016-12-05 | $51.20 | $51.67 | $51.11 | $51.66 | $48.72 | 8,065 |
2016-12-02 | $51.69 | $52.34 | $51.39 | $52.00 | $49.04 | 9,776 |
2016-12-01 | $52.69 | $52.70 | $52.32 | $52.34 | $49.36 | 6,281 |
2016-11-30 | $52.10 | $52.84 | $52.10 | $52.61 | $49.62 | 4,523 |
2016-11-29 | $51.74 | $52.54 | $51.61 | $52.16 | $49.19 | 8,810 |
2016-11-28 | $51.68 | $52.13 | $51.60 | $51.60 | $48.66 | 7,665 |
2016-11-25 | $51.38 | $51.50 | $51.12 | $51.12 | $48.21 | 1,742 |
2016-11-23 | $50.20 | $50.30 | $50.12 | $50.30 | $47.44 | 2,150 |
2016-11-22 | $50.64 | $50.68 | $50.50 | $50.68 | $47.80 | 5,532 |
2016-11-21 | $48.83 | $49.11 | $48.73 | $48.88 | $46.10 | 8,416 |
2016-11-18 | $47.97 | $48.22 | $47.82 | $48.05 | $45.32 | 11,336 |
2016-11-17 | $47.98 | $48.62 | $47.98 | $48.12 | $45.38 | 6,466 |
2016-11-16 | $47.76 | $47.98 | $47.42 | $47.90 | $45.17 | 6,936 |
2016-11-15 | $48.17 | $49.25 | $48.17 | $49.04 | $46.25 | 9,284 |
2016-11-14 | $47.59 | $48.25 | $46.84 | $47.47 | $44.77 | 16,316 |
2016-11-11 | $47.50 | $48.43 | $47.11 | $48.10 | $45.36 | 23,520 |
2016-11-10 | $50.36 | $50.44 | $48.34 | $49.26 | $46.46 | 18,152 |
2016-11-09 | $50.11 | $51.29 | $49.64 | $50.25 | $47.39 | 16,154 |
2016-11-08 | $51.38 | $53.31 | $51.30 | $53.31 | $50.28 | 8,103 |
2016-11-07 | $51.43 | $52.36 | $51.43 | $52.07 | $49.11 | 12,932 |
2016-11-04 | $49.28 | $49.46 | $48.80 | $49.01 | $46.22 | 18,019 |
2016-11-03 | $50.51 | $50.51 | $49.59 | $49.94 | $47.10 | 9,125 |
2016-11-02 | $50.67 | $50.85 | $49.49 | $50.08 | $47.23 | 25,391 |
2016-11-01 | $52.42 | $52.60 | $50.64 | $51.40 | $48.48 | 7,903 |
2016-10-31 | $50.77 | $51.25 | $50.74 | $50.89 | $47.99 | 7,418 |
2016-10-28 | $51.25 | $51.46 | $50.22 | $50.74 | $47.85 | 18,020 |
2016-10-27 | $52.41 | $52.41 | $51.69 | $51.80 | $48.85 | 13,204 |
2016-10-26 | $52.60 | $53.24 | $52.49 | $52.74 | $49.74 | 23,764 |
2016-10-25 | $54.64 | $54.64 | $53.74 | $53.97 | $50.90 | 10,709 |
2016-10-24 | $54.57 | $54.73 | $54.03 | $54.20 | $51.12 | 6,161 |
2016-10-21 | $53.00 | $53.79 | $53.00 | $53.56 | $50.51 | 13,620 |
2016-10-20 | $53.44 | $53.82 | $53.29 | $53.55 | $50.50 | 5,242 |
2016-10-19 | $53.57 | $53.96 | $53.20 | $53.87 | $50.81 | 8,151 |
2016-10-18 | $53.89 | $54.02 | $53.28 | $53.62 | $50.57 | 18,820 |
2016-10-17 | $51.80 | $52.23 | $51.72 | $51.79 | $48.84 | 11,873 |
2016-10-14 | $53.03 | $53.30 | $52.55 | $52.75 | $49.75 | 9,181 |
2016-10-13 | $51.49 | $52.24 | $50.59 | $51.88 | $48.93 | 41,153 |
2016-10-12 | $53.12 | $53.51 | $52.99 | $53.51 | $50.46 | 12,764 |
2016-10-11 | $54.48 | $54.48 | $53.19 | $53.80 | $50.74 | 23,382 |
2016-10-10 | $56.54 | $57.24 | $56.54 | $56.96 | $53.72 | 7,530 |
2016-10-07 | $55.94 | $55.98 | $54.98 | $55.66 | $52.49 | 9,567 |
2016-10-06 | $55.86 | $56.52 | $55.47 | $56.52 | $53.30 | 11,127 |
2016-10-05 | $55.00 | $56.04 | $55.00 | $55.94 | $52.76 | 17,842 |
2016-10-04 | $54.66 | $54.66 | $53.08 | $53.51 | $50.47 | 23,967 |
2016-10-03 | $53.69 | $54.00 | $53.28 | $54.00 | $50.93 | 10,681 |
2016-09-30 | $53.75 | $54.60 | $53.50 | $54.16 | $51.08 | 18,477 |
2016-09-29 | $55.15 | $55.15 | $53.50 | $53.93 | $50.86 | 20,612 |
2016-09-28 | $54.52 | $55.21 | $53.62 | $55.05 | $51.92 | 17,506 |
2016-09-27 | $53.85 | $54.20 | $53.40 | $53.87 | $50.80 | 13,563 |
2016-09-26 | $53.30 | $53.78 | $52.75 | $52.87 | $49.86 | 27,536 |
2016-09-23 | $55.29 | $55.83 | $55.00 | $55.00 | $51.87 | 33,391 |
2016-09-22 | $56.78 | $57.36 | $56.70 | $57.10 | $53.85 | 56,961 |
2016-09-21 | $55.24 | $56.59 | $54.61 | $56.59 | $53.37 | 14,112 |
2016-09-20 | $54.52 | $54.52 | $53.90 | $53.90 | $50.83 | 12,257 |
2016-09-19 | $54.14 | $54.60 | $53.55 | $53.67 | $50.62 | 33,964 |
2016-09-16 | $53.35 | $53.73 | $52.59 | $53.55 | $50.50 | 15,253 |
2016-09-15 | $53.14 | $54.37 | $52.80 | $54.07 | $50.99 | 33,723 |
2016-09-14 | $52.65 | $53.32 | $52.25 | $52.29 | $49.31 | 20,973 |
2016-09-13 | $53.70 | $53.70 | $51.04 | $52.37 | $49.39 | 52,209 |
2016-09-12 | $53.00 | $55.26 | $52.62 | $55.16 | $52.02 | 43,012 |
2016-09-09 | $56.89 | $56.90 | $54.85 | $54.93 | $51.81 | 62,784 |
2016-09-08 | $56.79 | $57.52 | $56.75 | $57.23 | $53.97 | 31,185 |
2016-09-07 | $56.25 | $56.55 | $56.00 | $56.41 | $53.20 | 45,761 |
2016-09-06 | $56.25 | $56.58 | $55.68 | $56.27 | $53.07 | 97,072 |
2016-09-02 | $54.49 | $55.02 | $54.14 | $54.62 | $51.51 | 268,183 |
2016-09-01 | $52.47 | $52.75 | $52.13 | $52.40 | $49.42 | 4,544 |
2016-08-31 | $52.39 | $52.39 | $51.09 | $51.60 | $48.66 | 11,380 |
2016-08-30 | $52.85 | $53.18 | $52.58 | $52.66 | $49.66 | 6,110 |
2016-08-29 | $51.75 | $52.25 | $51.75 | $51.98 | $49.02 | 3,354 |
2016-08-26 | $52.35 | $53.30 | $50.67 | $51.31 | $48.39 | 9,981 |
2016-08-25 | $51.50 | $51.80 | $51.50 | $51.78 | $48.83 | 1,478 |
2016-08-24 | $51.58 | $52.10 | $51.54 | $51.75 | $48.81 | 5,178 |
2016-08-23 | $53.33 | $53.33 | $52.31 | $52.31 | $49.33 | 9,116 |
2016-08-22 | $52.82 | $52.82 | $52.25 | $52.36 | $49.38 | 7,607 |
2016-08-19 | $53.23 | $53.34 | $52.59 | $53.30 | $50.27 | 14,236 |
2016-08-18 | $53.65 | $53.80 | $53.65 | $53.79 | $50.73 | 1,645 |
2016-08-17 | $52.83 | $53.08 | $52.26 | $53.08 | $50.06 | 10,422 |
2016-08-16 | $54.00 | $54.00 | $53.42 | $53.78 | $50.72 | 3,439 |
2016-08-15 | $53.68 | $54.34 | $53.68 | $54.31 | $51.22 | 14,241 |
2016-08-12 | $51.84 | $52.15 | $51.70 | $51.99 | $49.03 | 7,530 |
2016-08-11 | $50.77 | $51.80 | $50.77 | $51.57 | $48.64 | 11,422 |
2016-08-10 | $50.07 | $50.07 | $49.57 | $49.61 | $46.79 | 3,376 |
2016-08-09 | $50.16 | $50.49 | $50.05 | $50.11 | $47.26 | 10,349 |
2016-08-08 | $49.37 | $49.37 | $49.34 | $49.34 | $46.53 | 1,546 |
2016-08-05 | $48.22 | $48.72 | $48.20 | $48.70 | $45.93 | 4,089 |
2016-08-04 | $47.00 | $47.42 | $46.98 | $47.14 | $44.46 | 3,433 |
2016-08-03 | $46.13 | $47.00 | $46.13 | $46.99 | $44.32 | 3,454 |
2016-08-02 | $46.85 | $46.85 | $45.99 | $46.55 | $43.90 | 8,249 |
2016-08-01 | $47.52 | $47.80 | $46.90 | $47.06 | $44.38 | 7,917 |
2016-07-29 | $46.73 | $47.53 | $46.68 | $47.27 | $44.58 | 3,773 |
2016-07-28 | $47.21 | $47.49 | $47.16 | $47.49 | $44.79 | 755 |
2016-07-27 | $47.83 | $48.14 | $47.48 | $47.90 | $45.17 | 4,114 |
2016-07-26 | $48.09 | $48.38 | $47.82 | $48.33 | $45.58 | 5,680 |
2016-07-25 | $47.73 | $47.73 | $47.12 | $47.14 | $44.46 | 2,000 |
2016-07-22 | $47.60 | $47.96 | $47.57 | $47.96 | $45.23 | 1,037 |
2016-07-21 | $47.56 | $47.72 | $47.21 | $47.38 | $44.68 | 2,684 |
2016-07-20 | $47.39 | $47.54 | $47.04 | $47.46 | $44.76 | 2,928 |
2016-07-19 | $47.00 | $47.00 | $46.29 | $46.43 | $43.79 | 17,853 |
2016-07-18 | $47.11 | $48.21 | $47.11 | $48.20 | $45.46 | 30,069 |
2016-07-15 | $47.57 | $47.57 | $47.20 | $47.42 | $44.72 | 7,389 |
2016-07-14 | $47.33 | $47.72 | $47.18 | $47.57 | $44.86 | 15,439 |
2016-07-13 | $46.38 | $46.38 | $45.77 | $46.12 | $43.50 | 17,623 |
2016-07-12 | $46.19 | $46.68 | $46.07 | $46.52 | $43.88 | 14,921 |
2016-07-11 | $44.43 | $45.10 | $44.29 | $44.76 | $42.21 | 13,816 |
2016-07-08 | $43.60 | $44.10 | $43.51 | $44.04 | $41.53 | 8,711 |
2016-07-07 | $43.02 | $43.14 | $42.01 | $42.29 | $39.88 | 7,532 |
2016-07-06 | $41.58 | $42.74 | $41.43 | $42.66 | $40.23 | 10,538 |
2016-07-05 | $43.30 | $43.39 | $42.63 | $42.83 | $40.39 | 10,815 |
2016-07-01 | $44.71 | $45.15 | $44.71 | $44.83 | $42.28 | 11,699 |
2016-06-30 | $43.80 | $44.54 | $43.34 | $44.21 | $41.69 | 19,074 |
2016-06-29 | $43.10 | $43.16 | $42.85 | $42.99 | $40.54 | 21,524 |
2016-06-28 | $41.23 | $41.65 | $40.77 | $41.49 | $39.13 | 17,203 |
2016-06-27 | $40.17 | $40.17 | $38.70 | $39.59 | $37.34 | 25,327 |
2016-06-24 | $40.59 | $42.05 | $39.81 | $40.13 | $37.85 | 37,562 |
2016-06-23 | $44.52 | $45.42 | $44.40 | $45.40 | $42.82 | 20,997 |
2016-06-22 | $43.72 | $43.89 | $43.26 | $43.27 | $40.81 | 8,000 |
2016-06-21 | $42.24 | $42.76 | $41.90 | $42.56 | $40.14 | 12,007 |
2016-06-20 | $42.20 | $42.33 | $41.65 | $41.73 | $39.36 | 17,639 |
2016-06-17 | $40.18 | $40.49 | $39.94 | $40.37 | $38.07 | 7,277 |
2016-06-16 | $39.37 | $40.79 | $39.00 | $40.66 | $38.35 | 17,017 |
2016-06-15 | $41.47 | $41.80 | $40.84 | $40.92 | $38.59 | 11,976 |
2016-06-14 | $40.43 | $40.82 | $39.75 | $40.68 | $38.37 | 24,384 |
2016-06-13 | $40.70 | $41.42 | $40.44 | $40.57 | $38.26 | 21,651 |
2016-06-10 | $42.34 | $42.46 | $41.98 | $42.34 | $39.93 | 20,883 |
2016-06-09 | $44.57 | $44.68 | $44.39 | $44.68 | $42.14 | 5,769 |
2016-06-08 | $44.97 | $45.40 | $44.97 | $45.17 | $42.60 | 10,482 |
2016-06-07 | $44.98 | $45.25 | $44.90 | $44.93 | $42.37 | 5,872 |
2016-06-06 | $43.37 | $44.14 | $43.37 | $43.90 | $41.40 | 11,548 |
2016-06-03 | $42.62 | $43.04 | $42.28 | $42.73 | $40.30 | 19,055 |
2016-06-02 | $41.98 | $42.67 | $41.98 | $42.62 | $40.20 | 7,811 |
2016-06-01 | $41.44 | $42.09 | $41.34 | $41.92 | $39.54 | 13,055 |
2016-05-31 | $41.59 | $42.60 | $41.29 | $42.36 | $39.95 | 35,976 |
2016-05-27 | $40.66 | $40.77 | $40.20 | $40.20 | $37.91 | 1,920 |
2016-05-26 | $40.11 | $40.21 | $39.81 | $40.02 | $37.74 | 7,006 |
2016-05-25 | $39.77 | $40.27 | $39.77 | $40.20 | $37.91 | 6,613 |
2016-05-24 | $38.24 | $38.98 | $38.24 | $38.82 | $36.61 | 7,747 |
2016-05-23 | $37.39 | $37.88 | $37.35 | $37.37 | $35.24 | 3,358 |
2016-05-20 | $37.57 | $37.74 | $37.55 | $37.55 | $35.41 | 9,231 |
2016-05-19 | $36.64 | $36.64 | $36.20 | $36.50 | $34.42 | 8,410 |
2016-05-18 | $37.28 | $37.92 | $36.81 | $37.09 | $34.98 | 11,308 |
2016-05-17 | $37.88 | $38.12 | $37.53 | $37.65 | $35.51 | 6,029 |
2016-05-16 | $37.76 | $38.35 | $37.76 | $38.05 | $35.89 | 6,267 |
2016-05-13 | $37.49 | $37.49 | $36.30 | $36.57 | $34.49 | 13,106 |
2016-05-12 | $38.65 | $38.65 | $37.89 | $37.89 | $35.73 | 6,831 |
2016-05-11 | $38.36 | $38.76 | $38.07 | $38.08 | $35.91 | 9,031 |
2016-05-10 | $38.47 | $39.34 | $38.42 | $39.25 | $37.02 | 14,824 |
2016-05-09 | $38.42 | $38.42 | $37.59 | $37.59 | $35.45 | 6,377 |
2016-05-06 | $38.50 | $39.23 | $38.50 | $38.81 | $36.60 | 19,291 |
2016-05-05 | $39.81 | $39.81 | $39.07 | $39.25 | $37.02 | 8,582 |
2016-05-04 | $39.60 | $39.77 | $38.87 | $39.13 | $36.90 | 17,235 |
2016-05-03 | $40.80 | $40.80 | $40.09 | $40.13 | $37.84 | 8,812 |
2016-05-02 | $42.24 | $42.37 | $41.90 | $42.17 | $39.77 | 7,008 |
2016-04-29 | $42.71 | $42.80 | $41.80 | $42.36 | $39.95 | 17,175 |
2016-04-28 | $43.81 | $44.57 | $43.58 | $43.73 | $41.24 | 17,295 |
2016-04-27 | $43.52 | $44.61 | $43.49 | $44.57 | $42.03 | 22,048 |
2016-04-26 | $43.66 | $43.84 | $43.40 | $43.84 | $41.35 | 7,612 |
2016-04-25 | $43.59 | $43.65 | $43.15 | $43.37 | $40.90 | 15,434 |
2016-04-22 | $44.64 | $45.23 | $44.16 | $44.47 | $41.94 | 13,707 |
2016-04-21 | $45.48 | $45.48 | $44.70 | $44.89 | $42.34 | 29,553 |
2016-04-20 | $45.08 | $46.11 | $44.80 | $45.41 | $42.83 | 31,018 |
2016-04-19 | $45.76 | $46.57 | $45.68 | $46.57 | $43.92 | 12,911 |
2016-04-18 | $44.56 | $45.87 | $44.55 | $45.41 | $42.83 | 18,433 |
2016-04-15 | $45.20 | $45.42 | $44.75 | $44.92 | $42.36 | 97,127 |
2016-04-14 | $46.00 | $46.18 | $45.81 | $46.01 | $43.39 | 8,592 |
2016-04-13 | $46.00 | $46.27 | $45.71 | $46.13 | $43.51 | 30,718 |
2016-04-12 | $42.01 | $43.22 | $41.63 | $42.79 | $40.36 | 9,915 |
2016-04-11 | $42.08 | $42.52 | $41.62 | $41.62 | $39.25 | 18,867 |
2016-04-08 | $41.28 | $41.38 | $40.55 | $40.65 | $38.34 | 19,233 |
2016-04-07 | $40.28 | $40.28 | $39.34 | $39.66 | $37.40 | 16,075 |
2016-04-06 | $40.18 | $41.21 | $39.98 | $41.21 | $38.87 | 15,604 |
2016-04-05 | $40.25 | $40.41 | $39.63 | $39.79 | $37.53 | 16,988 |
2016-04-04 | $42.68 | $42.81 | $41.53 | $41.69 | $39.32 | 12,030 |
2016-04-01 | $41.05 | $42.98 | $40.85 | $42.74 | $40.31 | 12,470 |
2016-03-31 | $43.37 | $43.66 | $42.97 | $43.11 | $40.66 | 15,504 |
2016-03-30 | $43.62 | $44.01 | $43.25 | $43.25 | $40.79 | 15,564 |
2016-03-29 | $40.45 | $42.03 | $40.44 | $41.97 | $39.58 | 15,420 |
2016-03-28 | $40.55 | $41.21 | $40.52 | $41.17 | $38.83 | 23,266 |
2016-03-24 | $39.99 | $40.47 | $39.67 | $40.47 | $38.17 | 22,790 |
2016-03-23 | $41.99 | $41.99 | $41.05 | $41.14 | $38.80 | 28,729 |
2016-03-22 | $42.10 | $42.80 | $42.00 | $42.38 | $39.97 | 19,406 |
2016-03-21 | $43.07 | $43.52 | $42.90 | $43.05 | $40.60 | 24,632 |
2016-03-18 | $43.09 | $43.40 | $42.83 | $42.95 | $40.51 | 13,971 |
2016-03-17 | $41.23 | $42.48 | $41.20 | $42.38 | $39.97 | 13,257 |
2016-03-16 | $39.78 | $41.58 | $39.44 | $41.40 | $39.04 | 27,405 |
2016-03-15 | $40.09 | $40.51 | $39.73 | $40.51 | $38.21 | 8,077 |
2016-03-14 | $40.95 | $41.38 | $40.83 | $41.00 | $38.67 | 14,652 |
2016-03-11 | $39.86 | $40.94 | $39.86 | $40.91 | $38.58 | 7,555 |
2016-03-10 | $39.00 | $39.31 | $37.46 | $38.17 | $36.00 | 21,627 |
2016-03-09 | $38.90 | $39.14 | $38.66 | $38.82 | $36.61 | 13,360 |
2016-03-08 | $38.96 | $39.08 | $38.52 | $38.56 | $36.37 | 14,244 |
2016-03-07 | $39.72 | $40.69 | $39.72 | $40.40 | $38.10 | 9,371 |
2016-03-04 | $39.99 | $41.52 | $39.65 | $41.27 | $38.92 | 19,885 |
2016-03-03 | $38.32 | $39.10 | $38.28 | $39.05 | $36.83 | 5,816 |
2016-03-02 | $38.22 | $39.03 | $37.98 | $39.00 | $36.78 | 35,478 |
2016-03-01 | $36.35 | $37.50 | $36.25 | $37.36 | $35.23 | 13,862 |
2016-02-29 | $35.08 | $35.69 | $35.01 | $35.01 | $33.02 | 18,748 |
2016-02-26 | $36.00 | $36.00 | $35.18 | $35.18 | $33.18 | 8,371 |
2016-02-25 | $34.24 | $35.10 | $33.90 | $35.10 | $33.10 | 25,128 |
2016-02-24 | $34.10 | $35.49 | $33.80 | $35.33 | $33.32 | 13,433 |
2016-02-23 | $36.31 | $36.49 | $35.46 | $35.52 | $33.50 | 15,109 |
2016-02-22 | $36.62 | $37.39 | $36.61 | $37.39 | $35.26 | 8,299 |
2016-02-19 | $35.38 | $35.72 | $35.14 | $35.45 | $33.43 | 4,729 |
2016-02-18 | $36.42 | $36.42 | $35.28 | $35.36 | $33.35 | 12,554 |
2016-02-17 | $35.18 | $36.11 | $35.14 | $36.11 | $34.06 | 25,392 |
2016-02-16 | $33.93 | $34.83 | $33.93 | $34.83 | $32.85 | 23,502 |
2016-02-12 | $31.12 | $32.34 | $31.12 | $32.25 | $30.42 | 11,194 |
2016-02-11 | $30.17 | $31.35 | $30.17 | $30.91 | $29.15 | 30,095 |
2016-02-10 | $32.74 | $33.55 | $32.17 | $32.31 | $30.47 | 36,563 |
2016-02-09 | $31.48 | $32.27 | $31.20 | $31.90 | $30.09 | 22,587 |
2016-02-08 | $32.91 | $32.91 | $31.58 | $32.50 | $30.65 | 49,563 |
2016-02-05 | $34.92 | $34.92 | $33.58 | $33.66 | $31.75 | 19,552 |
2016-02-04 | $34.90 | $35.33 | $33.92 | $34.36 | $32.41 | 52,504 |
2016-02-03 | $34.22 | $35.01 | $32.96 | $34.94 | $32.95 | 52,804 |
2016-02-02 | $35.14 | $35.14 | $33.69 | $33.90 | $31.97 | 26,129 |
2016-02-01 | $35.36 | $35.87 | $35.18 | $35.71 | $33.68 | 21,747 |
2016-01-29 | $36.56 | $37.37 | $36.46 | $37.31 | $35.19 | 29,808 |
2016-01-28 | $35.38 | $35.55 | $34.61 | $35.02 | $33.03 | 31,728 |
2016-01-27 | $34.19 | $35.31 | $33.76 | $34.06 | $32.12 | 39,413 |
2016-01-26 | $34.26 | $35.09 | $34.23 | $35.01 | $33.02 | 9,092 |
2016-01-25 | $35.30 | $35.50 | $34.52 | $34.52 | $32.56 | 35,932 |
2016-01-22 | $35.90 | $36.24 | $35.54 | $36.22 | $34.16 | 24,147 |
2016-01-21 | $33.33 | $34.60 | $32.95 | $33.81 | $31.89 | 40,246 |
2016-01-20 | $33.11 | $34.16 | $31.91 | $33.37 | $31.47 | 65,913 |
2016-01-19 | $36.05 | $36.53 | $35.26 | $35.91 | $33.87 | 71,435 |
2016-01-15 | $33.86 | $34.51 | $33.10 | $34.30 | $32.35 | 74,633 |
2016-01-14 | $36.59 | $37.93 | $35.96 | $37.75 | $35.60 | 24,970 |
2016-01-13 | $38.50 | $38.56 | $36.38 | $36.68 | $34.59 | 32,456 |
2016-01-12 | $38.55 | $38.96 | $37.72 | $38.09 | $35.92 | 33,366 |
2016-01-11 | $38.86 | $39.01 | $37.51 | $38.23 | $36.06 | 42,582 |
2016-01-08 | $40.24 | $40.24 | $38.61 | $38.65 | $36.45 | 49,671 |
2016-01-07 | $40.08 | $41.57 | $39.45 | $39.45 | $37.21 | 67,715 |
2016-01-06 | $42.67 | $43.26 | $42.46 | $42.80 | $40.36 | 26,814 |
2016-01-05 | $44.80 | $44.84 | $44.29 | $44.71 | $42.17 | 13,137 |
2016-01-04 | $45.00 | $45.31 | $44.15 | $45.20 | $42.63 | 50,769 |
2015-12-31 | $48.36 | $48.98 | $48.29 | $48.35 | $45.60 | 13,116 |
2015-12-30 | $49.12 | $49.35 | $48.60 | $48.74 | $45.97 | 12,865 |
2015-12-29 | $50.60 | $50.60 | $50.08 | $50.31 | $47.45 | 17,824 |
2015-12-28 | $49.68 | $50.14 | $49.48 | $50.04 | $47.19 | 6,250 |
2015-12-24 | $51.32 | $51.84 | $51.32 | $51.60 | $48.66 | 7,779 |
2015-12-23 | $51.00 | $51.88 | $51.00 | $51.83 | $48.88 | 40,308 |
2015-12-22 | $49.23 | $50.07 | $48.88 | $49.89 | $47.05 | 11,210 |
2015-12-21 | $49.84 | $49.88 | $48.80 | $49.70 | $46.87 | 17,826 |
2015-12-18 | $48.40 | $49.10 | $47.95 | $48.68 | $45.91 | 23,409 |
2015-12-17 | $49.19 | $49.28 | $47.70 | $47.81 | $45.09 | 13,982 |
2015-12-16 | $48.51 | $49.40 | $47.45 | $48.98 | $46.19 | 27,539 |
2015-12-15 | $47.14 | $47.84 | $47.14 | $47.28 | $44.59 | 10,816 |
2015-12-14 | $45.17 | $45.82 | $44.47 | $45.67 | $43.07 | 23,134 |
2015-12-11 | $45.15 | $45.24 | $44.30 | $44.48 | $41.95 | 25,287 |
2015-12-10 | $47.31 | $47.83 | $46.80 | $47.11 | $44.43 | 9,683 |
2015-12-09 | $48.31 | $49.05 | $47.68 | $48.00 | $45.27 | 19,153 |
2015-12-08 | $47.95 | $48.96 | $47.67 | $48.96 | $46.17 | 14,419 |
2015-12-07 | $51.04 | $51.04 | $49.98 | $50.51 | $47.64 | 8,859 |
2015-12-04 | $50.97 | $52.25 | $50.97 | $52.10 | $49.14 | 6,896 |
2015-12-03 | $52.32 | $52.32 | $50.78 | $51.17 | $48.26 | 18,586 |
2015-12-02 | $52.94 | $53.02 | $51.72 | $51.98 | $49.02 | 8,419 |
2015-12-01 | $52.79 | $52.99 | $52.51 | $52.93 | $49.92 | 11,078 |
2015-11-30 | $50.69 | $52.22 | $50.65 | $52.22 | $49.25 | 12,563 |
2015-11-27 | $51.03 | $51.41 | $50.61 | $50.97 | $48.07 | 24,320 |
2015-11-25 | $53.70 | $54.01 | $53.52 | $53.94 | $50.87 | 7,945 |
2015-11-24 | $52.63 | $54.53 | $52.56 | $54.11 | $51.03 | 29,591 |
2015-11-23 | $54.48 | $54.71 | $53.96 | $54.16 | $51.08 | 29,902 |
2015-11-20 | $54.91 | $55.55 | $54.85 | $55.34 | $52.19 | 22,455 |
2015-11-19 | $53.55 | $54.11 | $53.33 | $53.51 | $50.47 | 11,227 |
2015-11-18 | $52.56 | $53.37 | $52.40 | $53.37 | $50.33 | 5,607 |
2015-11-17 | $53.00 | $53.11 | $52.45 | $52.69 | $49.69 | 9,030 |
2015-11-16 | $51.57 | $53.28 | $51.57 | $53.16 | $50.14 | 11,903 |
2015-11-13 | $52.07 | $52.07 | $50.92 | $51.59 | $48.65 | 39,425 |
2015-11-12 | $54.66 | $54.84 | $53.62 | $53.62 | $50.57 | 11,990 |
2015-11-11 | $54.55 | $54.55 | $53.65 | $53.80 | $50.74 | 10,485 |
2015-11-10 | $54.18 | $54.18 | $53.40 | $53.77 | $50.71 | 24,862 |
2015-11-09 | $55.79 | $56.00 | $54.17 | $54.54 | $51.44 | 25,702 |
2015-11-06 | $56.30 | $57.02 | $55.50 | $56.79 | $53.56 | 14,319 |
2015-11-05 | $57.69 | $58.38 | $57.57 | $57.88 | $54.59 | 16,004 |
2015-11-04 | $58.53 | $58.76 | $56.87 | $57.26 | $54.00 | 28,898 |
2015-11-03 | $54.85 | $56.37 | $54.76 | $55.88 | $52.70 | 12,031 |
2015-11-02 | $54.62 | $55.78 | $54.60 | $55.68 | $52.51 | 22,022 |
2015-10-30 | $55.43 | $55.43 | $54.85 | $54.90 | $51.78 | 13,450 |
2015-10-29 | $55.00 | $55.32 | $54.80 | $55.17 | $52.03 | 14,109 |
2015-10-28 | $56.88 | $57.72 | $55.24 | $56.25 | $53.05 | 28,634 |
2015-10-27 | $57.46 | $57.72 | $56.94 | $57.45 | $54.18 | 22,481 |
2015-10-26 | $58.37 | $58.72 | $57.95 | $58.39 | $55.07 | 45,642 |
2015-10-23 | $60.89 | $61.52 | $60.15 | $61.03 | $57.56 | 54,082 |
2015-10-22 | $57.61 | $59.34 | $57.61 | $59.02 | $55.66 | 35,347 |
2015-10-21 | $57.68 | $57.97 | $56.29 | $56.54 | $53.32 | 62,645 |
2015-10-20 | $58.17 | $58.40 | $57.71 | $58.23 | $54.92 | 31,564 |
2015-10-19 | $58.39 | $58.43 | $57.59 | $58.16 | $54.85 | 34,028 |
2015-10-16 | $58.49 | $59.22 | $58.17 | $59.21 | $55.84 | 22,467 |
2015-10-15 | $57.83 | $58.82 | $57.12 | $58.82 | $55.47 | 16,735 |
2015-10-14 | $55.69 | $56.20 | $55.03 | $55.17 | $52.03 | 11,739 |
2015-10-13 | $55.27 | $56.19 | $54.68 | $54.69 | $51.58 | 34,455 |
2015-10-12 | $57.10 | $57.10 | $56.03 | $56.16 | $52.96 | 31,175 |
2015-10-09 | $56.63 | $56.99 | $55.43 | $56.07 | $52.88 | 36,761 |
2015-10-08 | $54.81 | $56.63 | $54.67 | $56.54 | $53.32 | 47,448 |
2015-10-07 | $55.71 | $56.68 | $54.96 | $55.99 | $52.80 | 62,180 |
2015-10-06 | $51.85 | $52.35 | $51.49 | $51.75 | $48.81 | 18,422 |
2015-10-05 | $52.35 | $53.39 | $52.22 | $53.21 | $50.18 | 28,324 |
2015-10-02 | $48.70 | $51.66 | $48.33 | $51.49 | $48.56 | 51,968 |
2015-10-01 | $48.16 | $48.25 | $47.16 | $47.89 | $45.17 | 20,274 |
2015-09-30 | $47.07 | $47.52 | $46.25 | $47.31 | $44.62 | 33,356 |
2015-09-29 | $44.59 | $45.53 | $44.50 | $45.09 | $42.52 | 16,449 |
2015-09-28 | $45.88 | $45.88 | $44.77 | $45.13 | $42.56 | 24,965 |
2015-09-25 | $48.61 | $48.77 | $46.65 | $46.89 | $44.22 | 20,291 |
2015-09-24 | $46.25 | $47.30 | $45.75 | $47.05 | $44.37 | 12,494 |
2015-09-23 | $48.62 | $48.62 | $47.63 | $47.88 | $45.16 | 18,017 |
2015-09-22 | $48.98 | $49.30 | $48.50 | $49.30 | $46.50 | 20,037 |
2015-09-21 | $50.79 | $51.33 | $50.35 | $51.01 | $48.11 | 20,594 |
2015-09-18 | $50.63 | $51.08 | $49.34 | $49.64 | $46.82 | 29,388 |
2015-09-17 | $50.90 | $54.18 | $50.66 | $51.94 | $48.99 | 43,328 |
2015-09-16 | $52.09 | $53.38 | $52.01 | $53.13 | $50.11 | 37,808 |
2015-09-15 | $48.90 | $50.25 | $48.90 | $50.11 | $47.26 | 8,289 |
2015-09-14 | $48.74 | $48.88 | $47.99 | $48.80 | $46.02 | 14,135 |
2015-09-11 | $48.53 | $49.84 | $48.28 | $49.79 | $46.96 | 11,354 |
2015-09-10 | $48.53 | $49.81 | $48.50 | $49.08 | $46.29 | 37,812 |
2015-09-09 | $51.13 | $51.47 | $48.81 | $48.89 | $46.11 | 108,253 |
2015-09-08 | $48.47 | $48.86 | $47.76 | $48.70 | $45.93 | 90,340 |
2015-09-04 | $43.45 | $43.73 | $42.16 | $42.77 | $40.34 | 46,121 |
2015-09-03 | $46.28 | $47.73 | $45.85 | $46.09 | $43.47 | 33,803 |
2015-09-02 | $45.42 | $45.48 | $44.15 | $45.48 | $42.89 | 37,752 |
2015-09-01 | $45.47 | $45.97 | $43.89 | $44.53 | $42.00 | 94,971 |
2015-08-31 | $49.53 | $50.15 | $48.61 | $49.02 | $46.23 | 38,146 |
2015-08-28 | $50.37 | $50.97 | $49.83 | $50.31 | $47.45 | 51,200 |
2015-08-27 | $51.27 | $53.70 | $50.93 | $53.40 | $50.36 | 100,183 |
ProShares Ultra FTSE China 50 (XPP) News Headlines
Recent ProShares Ultra FTSE China 50 (XPP) News
Similar Companies to ProShares Ultra FTSE China 50 (XPP) 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 | -- | -- | -- |