ProShares Long Online/Short Stores ETF (CLIX) Exchange: NYSE ARCA

Data as of May 2, 2025

$43.76 ($0.96) 2.24%

ProShares Long Online/Short Stores ETF - Daily Information
Click for more stock information on ProShares Long Online/Short Stores ETF.
Daily Information Data
Date May 2, 2025
Open $44.35
Previous Close $43.76
High $44.35
Low $43.76
Adjusted Open $44.35
Previous Adjusted Close $43.76
Adjusted High $44.35
Adjusted Low $43.76

About ProShares Long Online/Short Stores ETF (CLIX)

The Fund invests in financial instruments that ProShare Advisors LLC (“ProShare Advisors”) believes, in combination, will enable the Fund, before fees and expenses, to track the performance of the Index. The Index is constructed and maintained by Solactive AG. The ProShares Long Online/Short Stores Index consists of long positions in the online retailers included in the ProShares Online Retail Index (the “Online Index”) and short positions in the “bricks and mortar” retailers included in the Solactive-ProShares Bricks and Mortar Retail Store Index (the “Retail Store Index”). The Fund and Index are designed to help investors take advantage of both sides of the retail industry’s transformation by combining full (100%) long exposure to online retailers with a partial (50%) short position to retailers that depend on physical stores. To be “long” means to have exposure to an asset with the expectation that its value will increase over time. To be “short” means to have exposure to an asset with the expectation that it will fall in value.Long exposure to online retailers may be attractive to investors who believe the trend of rising online sales will continue. Short exposure may be attractive to investors who believe bricks and mortar stores face threats from ongoing trends, such as the growth of online shopping and markets oversaturated with stores. The Fund and Index have the potential to benefit both from outperforming online companies and underperforming bricks and mortar stores. In a long/short portfolio, the long and short positions may offset one another, resulting in a lower net exposure to the direction of the market. For example, the 100% long/50% short structure may allow the Fund and Index to benefit in market environments where both online and store-based retailers are generally rising in value and may provide a buffer in environments where both online and store-based retailers are generally declining. The Online Index is designed to measure the performance of publicly traded companies that principally sell online or through other non-store sales channels, such as through mobile or app purchases, rather than through “brick and mortar” store locations (“Online Retailers”). The Online Index includes U.S. and non-U.S. companies. To be included in the Online Index, an online retailer’s securities must be listed on a U.S. stock exchange, must have a minimum market capitalization of $500 million and must meet certain liquidity requirements. Non-U.S. companies may not make up more than 25% of the Online Index. Companies are weighted in the Online Index using a modified market capitalization approach. The Retail Store Index seeks to measure the performance of publicly traded “bricks and mortar” retail companies whose retail revenue is derived principally from in-store sales. The Retail Store Index includes only U.S. companies. Companies must derive at least 75% of their retail revenues from in-store sales to be included in the Retail Store Index. In addition, a company’s securities must be listed on a U.S. stock exchange and must meet certain liquidity and market capitalization requirements. The Index is rebalanced monthly to equal weight and reconstituted in June each year. Under normal circumstances, the Fund will invest at least 80% of its total assets in the component securities of the Online Index. The Fund intends to obtain short exposure to the positions in the Retail Store Index by investing in derivatives. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. 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. 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 may invest in derivatives as a substitute for investing directly in or taking short positions in stocks in order to gain exposure to the Index. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in investments that make up the Index or in financial instruments that provide similar exposure. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index, to securities not contained in the Index or to other financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those 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 exposure to the Index without regard to market conditions, trends or direction. 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 May 31, 2019, the Index was concentrated in the consumer discretionary and retailing industry groups. The Index is created and sponsored by ProShare Advisors and is licensed for use by ProShares Trust. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Long Online/Short Stores ETF (CLIX)

Date Open High Low Close Adj.Close Volume
2025-04-23 $44.35 $44.35 $43.76 $43.76 $43.76 347
2025-04-22 $42.54 $42.86 $42.46 $42.80 $42.80 15,731
2025-04-21 $41.83 $41.90 $41.83 $41.87 $41.87 813
2025-04-17 $42.62 $42.62 $42.62 $42.62 $42.62 190
2025-04-16 $42.68 $42.68 $42.68 $42.68 $42.68 107
2025-04-15 $43.45 $43.45 $43.25 $43.43 $43.43 853
2025-04-14 $43.64 $43.64 $42.91 $43.18 $43.18 3,029
2025-04-11 $42.17 $43.07 $42.17 $43.07 $43.07 918
2025-04-10 $43.07 $43.07 $42.14 $42.24 $42.24 706
2025-04-09 $41.08 $43.73 $41.08 $43.73 $43.73 823
2025-04-08 $43.51 $43.51 $41.02 $41.22 $41.22 2,688
2025-04-07 $40.14 $42.91 $40.14 $41.90 $41.90 5,187
2025-04-04 $41.65 $42.42 $41.65 $42.00 $42.00 1,643
2025-04-03 $43.83 $44.69 $43.68 $43.83 $43.83 3,316
2025-04-02 $45.54 $46.41 $45.53 $46.41 $46.41 6,932
2025-04-01 $46.21 $46.21 $46.21 $46.21 $46.21 260
2025-03-31 $45.90 $46.11 $45.77 $46.11 $46.11 3,704
2025-03-28 $46.57 $46.68 $46.57 $46.68 $46.68 589
2025-03-27 $47.57 $47.57 $47.57 $47.57 $47.57 87
2025-03-26 $47.43 $47.43 $47.43 $47.43 $47.43 201
2025-03-25 $48.50 $48.50 $48.44 $48.49 $48.39 826
2025-03-24 $48.18 $48.30 $48.18 $48.30 $48.20 114
2025-03-21 $47.27 $47.42 $47.27 $47.42 $47.33 329
2025-03-20 $47.50 $47.50 $47.15 $47.35 $47.26 812
2025-03-19 $47.06 $47.32 $47.02 $47.22 $47.13 1,454
2025-03-18 $47.04 $47.04 $46.91 $46.92 $46.83 1,021
2025-03-17 $47.50 $48.20 $47.50 $48.06 $47.97 1,111
2025-03-14 $47.66 $47.79 $47.63 $47.74 $47.65 1,178
2025-03-13 $46.69 $46.69 $46.69 $46.69 $46.60 274
2025-03-12 $47.39 $47.44 $47.33 $47.44 $47.35 671
2025-03-11 $46.83 $47.04 $46.78 $47.04 $46.95 825
2025-03-10 $46.92 $46.92 $46.29 $46.41 $46.32 1,681
2025-03-07 $46.89 $47.61 $46.89 $47.61 $47.52 672
2025-03-06 $48.37 $48.37 $47.51 $47.51 $47.42 1,493
2025-03-05 $48.30 $48.99 $48.30 $48.99 $48.90 401
2025-03-04 $47.56 $47.99 $47.18 $47.99 $47.89 2,643
2025-03-03 $48.56 $48.61 $47.90 $47.97 $47.87 1,718
2025-02-28 $48.74 $48.84 $48.45 $48.79 $48.79 3,286
2025-02-27 $49.54 $49.86 $49.14 $49.14 $49.14 2,704
2025-02-26 $50.31 $50.57 $50.17 $50.28 $50.28 1,090
2025-02-25 $49.43 $49.56 $48.42 $49.56 $49.56 3,302
2025-02-24 $50.37 $50.37 $49.58 $49.58 $49.58 1,026
2025-02-21 $51.52 $51.52 $50.83 $50.83 $50.83 988
2025-02-20 $51.35 $51.35 $51.08 $51.08 $51.08 747
2025-02-19 $51.44 $51.44 $51.32 $51.32 $51.32 400
2025-02-18 $52.18 $52.41 $52.17 $52.33 $52.33 1,774
2025-02-14 $51.96 $52.39 $51.94 $52.39 $52.39 1,095
2025-02-13 $50.91 $51.48 $50.85 $51.48 $51.48 1,480
2025-02-12 $50.93 $50.93 $50.79 $50.79 $50.79 723
2025-02-11 $51.01 $51.17 $51.01 $51.09 $51.09 339
2025-02-10 $50.97 $51.21 $50.97 $51.04 $51.04 952
2025-02-07 $50.82 $51.25 $50.46 $50.47 $50.47 1,775
2025-02-06 $50.71 $50.83 $50.48 $50.83 $50.83 1,025
2025-02-05 $50.83 $50.83 $50.51 $50.60 $50.60 2,712
2025-02-04 $51.11 $51.45 $51.02 $51.45 $51.45 1,378
2025-02-03 $50.25 $50.51 $50.12 $50.13 $50.13 4,268
2025-01-31 $51.29 $51.39 $50.83 $50.93 $50.93 1,466
2025-01-30 $49.89 $51.13 $49.89 $50.97 $50.97 2,936
2025-01-29 $50.21 $50.22 $49.90 $49.90 $49.90 941
2025-01-28 $48.91 $50.20 $48.91 $50.20 $50.20 4,606
2025-01-27 $48.89 $48.98 $48.82 $48.98 $48.98 706
2025-01-24 $49.28 $49.58 $49.28 $49.44 $49.44 1,448
2025-01-23 $48.71 $48.85 $48.71 $48.85 $48.85 633
2025-01-22 $48.33 $48.97 $48.33 $48.92 $48.92 1,235
2025-01-21 $47.99 $48.22 $47.98 $48.06 $48.06 1,439
2025-01-17 $47.75 $47.89 $47.75 $47.89 $47.89 1,377
2025-01-16 $47.13 $47.29 $47.13 $47.15 $47.15 980
2025-01-15 $47.00 $47.02 $47.00 $47.02 $47.02 605
2025-01-14 $46.47 $46.47 $46.06 $46.06 $46.06 720
2025-01-13 $45.53 $45.86 $45.53 $45.86 $45.86 2,525
2025-01-10 $45.66 $46.05 $45.66 $45.86 $45.86 739
2025-01-08 $46.77 $46.92 $46.77 $46.92 $46.92 433
2025-01-07 $46.97 $47.03 $46.66 $46.74 $46.74 1,422
2025-01-06 $47.25 $47.50 $47.25 $47.30 $47.30 1,395
2025-01-03 $46.40 $46.49 $46.40 $46.40 $46.40 1,527
2025-01-02 $45.96 $46.30 $45.92 $46.30 $46.30 6,584
2024-12-31 $45.93 $45.93 $45.76 $45.76 $45.76 1,029
2024-12-30 $45.16 $46.00 $45.16 $46.00 $46.00 3,099
2024-12-27 $45.28 $45.64 $45.28 $45.64 $45.64 2,176
2024-12-26 $46.33 $46.33 $46.06 $46.06 $46.06 288
2024-12-24 $46.70 $46.72 $46.58 $46.58 $46.58 358
2024-12-23 $46.65 $46.74 $46.56 $46.60 $46.60 2,892
2024-12-20 $45.81 $46.51 $45.81 $46.48 $46.48 837
2024-12-19 $46.70 $46.70 $46.30 $46.41 $46.41 704
2024-12-18 $47.69 $47.69 $46.22 $46.45 $46.45 836
2024-12-17 $48.24 $48.24 $47.89 $47.89 $47.89 416
2024-12-16 $47.80 $48.00 $47.80 $48.00 $48.00 15,572
2024-12-13 $48.13 $48.13 $47.64 $47.80 $47.80 1,280
2024-12-12 $48.24 $48.24 $48.03 $48.13 $48.13 736
2024-12-11 $47.28 $48.12 $47.28 $48.12 $48.12 472
2024-12-10 $47.54 $47.54 $47.21 $47.21 $47.20 896
2024-12-09 $48.00 $48.75 $48.00 $48.25 $48.25 1,810
2024-12-06 $47.29 $47.48 $47.07 $47.48 $47.48 1,859
2024-12-05 $46.99 $47.39 $46.99 $47.17 $47.17 719
2024-12-04 $46.79 $47.25 $46.71 $47.25 $47.25 1,003
2024-12-03 $46.70 $46.83 $46.65 $46.71 $46.71 1,349
2024-12-02 $46.52 $46.67 $46.52 $46.65 $46.64 2,146
2024-11-29 $46.46 $46.57 $46.46 $46.57 $46.57 265
2024-11-27 $46.98 $46.98 $46.37 $46.40 $46.40 1,115
2024-11-26 $46.40 $46.94 $46.40 $46.91 $46.91 1,598
2024-11-25 $46.29 $46.46 $46.23 $46.46 $46.46 417
2024-11-22 $45.78 $45.85 $45.78 $45.85 $45.85 221
2024-11-21 $46.43 $46.52 $46.24 $46.24 $46.24 989
2024-11-20 $46.70 $46.85 $46.70 $46.85 $46.85 490
2024-11-19 $46.10 $46.64 $46.10 $46.64 $46.64 254
2024-11-18 $45.83 $45.99 $45.83 $45.94 $45.94 730
2024-11-15 $45.98 $45.98 $45.20 $45.49 $45.49 937
2024-11-14 $46.70 $46.70 $46.11 $46.14 $46.14 1,230
2024-11-13 $46.94 $46.97 $46.84 $46.88 $46.88 561
2024-11-12 $46.72 $46.83 $46.69 $46.83 $46.83 1,600
2024-11-11 $46.58 $46.75 $46.58 $46.75 $46.75 927
2024-11-08 $46.49 $46.49 $46.49 $46.49 $46.49 389
2024-11-07 $47.34 $47.35 $47.32 $47.33 $47.33 4,191
2024-11-06 $46.07 $47.06 $46.07 $47.06 $47.06 2,651
2024-11-05 $46.37 $46.75 $46.37 $46.71 $46.71 636
2024-11-04 $46.19 $46.19 $46.06 $46.17 $46.17 606
2024-11-01 $46.58 $46.67 $46.04 $46.06 $46.06 1,053
2024-10-31 $45.76 $45.85 $45.75 $45.81 $45.81 760
2024-10-30 $46.21 $46.28 $46.09 $46.17 $46.17 1,514
2024-10-29 $46.17 $46.20 $46.15 $46.18 $46.18 529
2024-10-28 $46.07 $46.07 $46.07 $46.07 $46.07 23
2024-10-25 $45.92 $45.96 $45.61 $45.61 $45.61 1,450
2024-10-24 $46.25 $46.25 $45.61 $45.76 $45.76 2,980
2024-10-23 $46.28 $46.28 $46.01 $46.14 $46.14 757
2024-10-22 $47.31 $47.31 $47.07 $47.07 $47.07 315
2024-10-21 $46.84 $46.92 $46.80 $46.80 $46.80 508
2024-10-18 $46.90 $46.90 $46.90 $46.90 $46.90 416
2024-10-17 $46.55 $46.55 $46.55 $46.55 $46.55 113
2024-10-16 $47.00 $47.00 $47.00 $47.00 $47.00 579
2024-10-15 $47.16 $47.26 $46.83 $46.98 $46.98 919
2024-10-14 $48.22 $48.22 $47.94 $47.94 $47.94 497
2024-10-11 $47.68 $48.22 $47.68 $48.22 $48.22 466
2024-10-10 $47.59 $47.69 $47.59 $47.66 $47.66 507
2024-10-09 $47.55 $47.58 $47.55 $47.58 $47.58 628
2024-10-08 $47.97 $48.00 $47.72 $47.72 $47.72 1,199
2024-10-07 $48.45 $48.48 $48.28 $48.48 $48.48 1,167
2024-10-04 $48.13 $48.51 $47.99 $48.51 $48.51 2,242
2024-10-03 $47.34 $47.66 $47.34 $47.49 $47.49 337
2024-10-02 $47.79 $47.79 $47.79 $47.79 $47.79 313
2024-10-01 $46.58 $47.35 $46.49 $47.35 $47.35 1,102
2024-09-30 $46.64 $46.64 $46.64 $46.64 $46.64 195
2024-09-27 $46.53 $46.92 $46.53 $46.79 $46.79 592
2024-09-26 $46.26 $46.30 $45.71 $46.29 $46.29 1,344
2024-09-25 $45.32 $45.34 $45.15 $45.17 $45.17 1,335
2024-09-24 $44.94 $45.55 $44.92 $45.55 $45.55 2,258
2024-09-23 $44.10 $44.39 $44.10 $44.39 $44.39 455
2024-09-20 $43.85 $43.98 $43.83 $43.98 $43.98 715
2024-09-19 $44.06 $44.19 $44.05 $44.05 $44.05 944
2024-09-18 $43.20 $43.53 $43.20 $43.27 $43.27 452
2024-09-17 $43.18 $43.24 $43.18 $43.24 $43.24 256
2024-09-16 $42.94 $42.94 $42.80 $42.80 $42.80 795
2024-09-13 $42.93 $42.98 $42.93 $42.98 $42.98 520
2024-09-12 $42.69 $42.89 $42.59 $42.89 $42.89 542
2024-09-11 $42.75 $42.75 $42.75 $42.75 $42.75 68
2024-09-10 $42.21 $42.24 $42.21 $42.24 $42.24 871
2024-09-09 $41.48 $41.55 $41.34 $41.45 $41.45 2,204
2024-09-06 $41.38 $41.41 $41.12 $41.12 $41.12 1,399
2024-09-05 $42.20 $42.20 $41.77 $41.81 $41.81 368
2024-09-04 $41.74 $41.79 $41.74 $41.79 $41.79 381
2024-09-03 $41.66 $41.91 $41.66 $41.83 $41.83 734
2024-08-30 $41.87 $41.97 $41.87 $41.97 $41.97 196
2024-08-29 $41.78 $41.78 $41.51 $41.51 $41.51 1,203
2024-08-28 $40.90 $41.06 $40.79 $40.93 $40.93 23,525
2024-08-27 $41.46 $41.46 $41.14 $41.28 $41.28 1,045
2024-08-26 $42.05 $42.05 $41.50 $41.51 $41.51 3,172
2024-08-23 $43.46 $43.61 $43.46 $43.50 $43.50 384
2024-08-22 $43.64 $43.64 $43.31 $43.31 $43.31 405
2024-08-21 $43.57 $43.68 $43.21 $43.68 $43.68 908
2024-08-20 $43.44 $43.54 $43.38 $43.50 $43.50 917
2024-08-19 $43.49 $44.10 $43.49 $44.10 $44.10 1,267
2024-08-16 $43.48 $43.61 $43.48 $43.58 $43.58 585
2024-08-15 $43.12 $43.29 $43.12 $43.29 $43.29 619
2024-08-14 $42.84 $42.84 $42.44 $42.44 $42.44 501
2024-08-13 $42.37 $42.92 $42.37 $42.78 $42.78 753
2024-08-12 $42.12 $42.14 $41.97 $42.05 $42.05 969
2024-08-09 $42.28 $42.28 $42.00 $42.00 $42.00 1,295
2024-08-08 $42.13 $42.26 $42.13 $42.26 $42.26 735
2024-08-07 $41.96 $42.05 $41.58 $41.77 $41.77 1,762
2024-08-06 $40.97 $41.57 $40.97 $41.35 $41.35 857
2024-08-05 $39.02 $40.93 $39.02 $40.93 $40.93 1,018
2024-08-02 $41.08 $41.42 $41.08 $41.42 $41.42 1,880
2024-08-01 $42.98 $43.30 $42.53 $42.53 $42.53 1,195
2024-07-31 $42.90 $42.95 $42.90 $42.94 $42.94 589
2024-07-30 $43.21 $43.21 $42.24 $42.48 $42.48 676
2024-07-29 $42.95 $42.99 $42.90 $42.90 $42.90 452
2024-07-26 $42.65 $42.84 $42.65 $42.84 $42.84 427
2024-07-25 $42.21 $42.33 $42.13 $42.33 $42.33 668
2024-07-24 $42.75 $42.76 $42.14 $42.14 $42.14 453
2024-07-23 $42.59 $42.94 $42.59 $42.84 $42.84 727
2024-07-22 $42.83 $42.83 $42.42 $42.54 $42.54 3,199
2024-07-19 $42.32 $42.51 $42.32 $42.43 $42.43 428
2024-07-18 $43.14 $43.36 $42.50 $42.50 $42.50 746
2024-07-17 $43.46 $43.61 $42.88 $42.98 $42.98 3,976
2024-07-16 $43.64 $43.91 $43.62 $43.91 $43.91 780
2024-07-15 $43.52 $43.52 $43.34 $43.41 $43.41 1,276
2024-07-12 $43.55 $43.63 $43.55 $43.63 $43.63 319
2024-07-11 $43.88 $43.88 $43.26 $43.26 $43.26 783
2024-07-10 $43.44 $43.44 $43.30 $43.30 $43.30 404
2024-07-09 $43.00 $43.28 $43.00 $43.28 $43.28 517
2024-07-08 $42.97 $42.97 $42.94 $42.94 $42.94 373
2024-07-05 $43.13 $43.20 $43.11 $43.20 $43.20 568
2024-07-03 $43.27 $43.27 $43.15 $43.15 $43.15 486
2024-07-02 $43.16 $43.16 $43.13 $43.13 $43.13 385
2024-07-01 $42.56 $42.77 $42.56 $42.77 $42.77 589
2024-06-28 $42.92 $42.92 $42.42 $42.42 $42.42 145
2024-06-27 $42.63 $43.38 $42.43 $42.85 $42.85 3,289
2024-06-26 $42.18 $42.60 $42.18 $42.60 $42.60 230
2024-06-25 $42.09 $42.26 $42.09 $42.26 $42.20 399
2024-06-24 $41.78 $41.83 $41.68 $41.73 $41.68 1,332
2024-06-21 $41.56 $41.84 $41.56 $41.84 $41.79 259
2024-06-20 $41.76 $41.77 $41.52 $41.66 $41.60 1,519
2024-06-18 $41.38 $41.81 $41.38 $41.81 $41.75 5,083
2024-06-17 $41.33 $41.58 $41.33 $41.58 $41.58 1,356
2024-06-14 $42.02 $42.02 $41.49 $41.56 $41.56 1,121
2024-06-13 $42.97 $42.97 $42.24 $42.24 $42.24 1,683
2024-06-12 $42.67 $42.88 $42.67 $42.85 $42.85 1,003
2024-06-11 $42.31 $42.34 $42.24 $42.34 $42.34 1,273
2024-06-10 $42.48 $42.60 $42.48 $42.60 $42.60 648
2024-06-07 $42.05 $42.07 $42.05 $42.07 $42.07 265
2024-06-06 $41.53 $41.88 $41.53 $41.83 $41.83 598
2024-06-05 $41.55 $41.55 $41.48 $41.48 $41.48 469
2024-06-04 $41.03 $41.30 $41.03 $41.30 $41.30 1,301
2024-06-03 $40.82 $41.22 $40.82 $41.11 $41.11 3,857
2024-05-31 $41.42 $41.43 $41.10 $41.23 $41.23 2,569
2024-05-30 $42.41 $42.41 $41.78 $41.78 $41.78 836
2024-05-29 $41.53 $42.54 $41.53 $42.53 $42.53 639
2024-05-28 $42.41 $42.41 $41.86 $41.86 $41.86 1,670
2024-05-24 $42.83 $42.83 $42.52 $42.52 $42.52 986
2024-05-23 $43.11 $43.11 $42.78 $42.78 $42.78 215
2024-05-22 $43.78 $43.78 $43.15 $43.15 $43.15 1,530
2024-05-21 $43.71 $43.75 $43.65 $43.75 $43.75 438
2024-05-20 $44.18 $44.18 $43.89 $43.89 $43.89 337
2024-05-17 $43.71 $44.26 $43.71 $43.86 $43.86 1,343
2024-05-16 $43.21 $43.60 $43.21 $43.60 $43.60 2,225
2024-05-15 $43.02 $43.14 $43.02 $43.12 $43.12 963
2024-05-14 $42.07 $42.78 $42.00 $42.78 $42.78 1,152
2024-05-13 $44.00 $44.00 $43.60 $43.73 $43.73 890
2024-05-10 $44.16 $44.16 $43.72 $43.73 $43.73 616
2024-05-09 $43.65 $44.09 $43.65 $44.09 $44.09 276
2024-05-08 $43.02 $43.55 $43.02 $43.55 $43.55 1,169
2024-05-07 $43.65 $43.67 $43.44 $43.57 $43.57 2,307
2024-05-06 $44.21 $44.27 $44.06 $44.21 $44.21 2,862
2024-05-03 $44.14 $44.14 $43.92 $43.92 $43.92 1,307
2024-05-02 $43.08 $43.50 $43.08 $43.43 $43.43 938
2024-05-01 $41.88 $42.28 $41.71 $41.97 $41.97 801
2024-04-30 $41.93 $42.07 $41.66 $41.66 $41.66 16,454
2024-04-29 $42.04 $42.13 $42.04 $42.13 $42.13 566
2024-04-26 $41.28 $41.86 $41.28 $41.86 $41.86 935
2024-04-25 $40.37 $41.05 $40.37 $41.05 $41.05 544
2024-04-24 $41.76 $41.76 $41.28 $41.28 $41.28 1,278
2024-04-23 $41.10 $41.60 $41.07 $41.60 $41.60 1,321
2024-04-22 $40.56 $40.93 $40.46 $40.93 $40.93 1,375
2024-04-19 $40.44 $40.44 $40.07 $40.17 $40.17 2,489
2024-04-18 $40.78 $40.78 $40.69 $40.69 $40.69 1,384
2024-04-17 $40.84 $40.87 $40.77 $40.77 $40.77 1,603
2024-04-16 $40.62 $41.02 $40.62 $40.97 $40.97 1,454
2024-04-15 $41.79 $41.79 $40.95 $41.03 $41.03 2,104
2024-04-12 $41.66 $41.68 $41.47 $41.53 $41.53 1,787
2024-04-11 $41.76 $42.08 $41.67 $42.07 $42.07 2,191
2024-04-10 $41.69 $41.77 $41.59 $41.77 $41.77 1,887
2024-04-09 $41.68 $42.10 $41.68 $42.10 $42.10 1,499
2024-04-08 $41.40 $41.44 $41.33 $41.44 $41.44 1,214
2024-04-05 $41.09 $41.11 $41.04 $41.11 $41.11 453
2024-04-04 $40.69 $41.04 $40.62 $40.62 $40.62 1,448
2024-04-03 $40.51 $40.73 $40.42 $40.73 $40.73 1,045
2024-04-02 $40.31 $40.54 $40.29 $40.54 $40.54 1,142
2024-04-01 $40.41 $40.63 $40.41 $40.63 $40.63 845
2024-03-28 $40.51 $40.51 $40.37 $40.37 $40.37 953
2024-03-27 $40.12 $40.18 $40.12 $40.18 $40.18 358
2024-03-26 $40.30 $40.37 $39.95 $40.20 $40.20 4,346
2024-03-25 $40.39 $40.39 $40.10 $40.10 $40.10 900
2024-03-22 $40.25 $40.39 $40.06 $40.39 $40.39 2,330
2024-03-21 $40.97 $41.01 $40.43 $40.43 $40.43 1,336
2024-03-20 $40.33 $40.75 $40.33 $40.75 $40.75 417
2024-03-19 $39.79 $40.24 $39.79 $40.08 $39.93 1,878
2024-03-18 $40.42 $40.56 $40.17 $40.17 $40.02 1,601
2024-03-15 $40.31 $40.48 $40.19 $40.19 $40.19 4,733
2024-03-14 $40.67 $40.67 $40.54 $40.54 $40.54 518
2024-03-13 $40.95 $41.02 $40.80 $40.80 $40.80 6,809
2024-03-12 $39.85 $40.17 $39.85 $40.03 $40.03 814
2024-03-11 $39.30 $39.93 $39.30 $39.62 $39.62 9,327
2024-03-08 $39.45 $40.00 $38.30 $39.61 $39.61 8,514
2024-03-07 $39.66 $39.66 $39.35 $39.41 $39.41 1,624
2024-03-06 $39.85 $39.92 $39.57 $39.57 $39.57 652
2024-03-05 $39.24 $39.30 $39.17 $39.30 $39.30 1,555
2024-03-04 $39.78 $40.00 $39.62 $39.62 $39.62 19,008
2024-03-01 $39.12 $39.78 $39.12 $39.75 $39.75 1,106
2024-02-29 $39.38 $39.41 $38.97 $39.26 $39.26 5,458
2024-02-28 $39.20 $39.20 $38.67 $39.00 $39.00 4,818
2024-02-27 $38.23 $38.69 $38.11 $38.69 $38.69 2,043
2024-02-26 $37.14 $38.03 $37.14 $37.96 $37.96 13,033
2024-02-23 $38.17 $38.17 $37.34 $37.79 $37.79 5,861
2024-02-22 $37.32 $37.51 $37.32 $37.41 $37.41 17,401
2024-02-21 $37.35 $37.35 $36.77 $36.90 $36.90 1,069
2024-02-20 $37.16 $37.16 $36.67 $37.06 $37.06 5,135
2024-02-16 $37.42 $37.64 $37.33 $37.54 $37.54 1,686
2024-02-15 $37.81 $37.81 $37.40 $37.73 $37.73 2,458
2024-02-14 $37.23 $37.57 $37.08 $37.57 $37.57 5,024
2024-02-13 $36.54 $37.01 $36.54 $36.76 $36.76 12,805
2024-02-12 $37.75 $37.88 $37.75 $37.77 $37.77 12,356
2024-02-09 $36.89 $37.43 $36.85 $37.43 $37.43 10,009
2024-02-08 $36.38 $36.68 $36.25 $36.65 $36.65 2,853
2024-02-07 $36.25 $36.56 $36.25 $36.56 $36.56 14,950
2024-02-06 $36.33 $36.59 $36.28 $36.59 $36.59 12,857
2024-02-05 $35.96 $36.12 $35.79 $36.12 $36.12 5,246
2024-02-02 $35.67 $36.32 $35.67 $36.28 $36.28 55,612
2024-02-01 $35.77 $35.77 $35.38 $35.45 $35.45 11,221
2024-01-31 $35.43 $35.53 $35.22 $35.22 $35.22 11,139
2024-01-30 $36.05 $36.12 $35.54 $35.58 $35.58 3,428
2024-01-29 $36.28 $36.35 $36.28 $36.35 $36.35 215
2024-01-26 $36.66 $36.74 $36.48 $36.66 $36.66 2,639
2024-01-25 $36.72 $36.72 $36.53 $36.56 $36.56 10,547
2024-01-24 $36.71 $36.92 $36.71 $36.73 $36.73 20,549
2024-01-23 $36.61 $36.72 $36.46 $36.54 $36.54 7,292
2024-01-22 $36.27 $36.57 $36.16 $36.31 $36.31 5,222
2024-01-19 $35.84 $36.28 $35.84 $36.28 $36.28 7,614
2024-01-18 $35.73 $35.78 $35.71 $35.76 $35.76 449
2024-01-17 $35.23 $35.66 $35.21 $35.66 $35.66 3,315
2024-01-16 $36.09 $36.09 $35.71 $35.77 $35.77 3,060
2024-01-12 $37.21 $37.21 $36.61 $36.61 $36.61 494
2024-01-11 $37.16 $37.16 $36.69 $37.01 $37.01 9,276
2024-01-10 $36.57 $36.92 $36.57 $36.92 $36.92 1,821
2024-01-09 $36.66 $37.04 $36.64 $36.95 $36.95 1,092
2024-01-08 $36.50 $36.86 $36.43 $36.86 $36.86 3,151
2024-01-05 $36.52 $36.70 $36.51 $36.51 $36.51 1,186
2024-01-04 $36.59 $36.88 $36.59 $36.61 $36.61 2,400
2024-01-03 $36.89 $37.21 $36.87 $37.14 $37.14 1,480
2024-01-02 $37.62 $37.62 $37.26 $37.26 $37.26 603
2023-12-29 $38.44 $38.53 $38.09 $38.10 $38.10 1,390
2023-12-28 $38.45 $38.73 $38.45 $38.56 $38.56 3,980
2023-12-27 $38.39 $38.50 $38.33 $38.50 $38.50 4,632
2023-12-26 $39.13 $39.13 $38.50 $38.50 $38.50 952
2023-12-22 $39.05 $39.29 $38.85 $38.92 $38.92 6,741
2023-12-21 $38.65 $39.21 $38.65 $39.21 $39.21 1,651
2023-12-20 $38.81 $39.16 $38.14 $38.14 $38.14 4,040
2023-12-19 $38.49 $39.06 $38.49 $39.00 $39.00 3,665
2023-12-18 $37.89 $38.26 $37.74 $38.23 $38.23 5,298
2023-12-15 $37.91 $37.99 $37.57 $37.88 $37.88 6,640
2023-12-14 $37.50 $37.70 $37.48 $37.52 $37.52 1,717
2023-12-13 $36.56 $37.00 $36.31 $37.00 $37.00 2,404
2023-12-12 $36.52 $36.74 $36.43 $36.74 $36.74 1,047
2023-12-11 $36.78 $36.88 $36.74 $36.76 $36.76 757
2023-12-08 $36.80 $36.84 $36.53 $36.84 $36.84 4,627
2023-12-07 $36.42 $36.49 $36.42 $36.48 $36.48 807
2023-12-06 $36.62 $36.74 $36.25 $36.28 $36.28 2,278
2023-12-05 $36.16 $36.78 $36.16 $36.71 $36.71 1,975
2023-12-04 $36.13 $36.68 $36.13 $36.48 $36.48 1,562
2023-12-01 $36.64 $36.76 $36.64 $36.76 $36.76 434
2023-11-30 $36.46 $36.46 $36.21 $36.33 $36.33 1,070
2023-11-29 $37.10 $37.10 $36.46 $36.46 $36.46 1,294
2023-11-28 $36.58 $37.05 $36.49 $37.05 $37.05 2,213
2023-11-27 $35.99 $36.30 $35.99 $36.23 $36.23 1,297
2023-11-24 $35.96 $35.96 $35.86 $35.93 $35.93 4,933
2023-11-22 $36.12 $36.12 $35.97 $35.97 $35.97 670
2023-11-21 $35.77 $35.77 $35.29 $35.68 $35.68 1,179
2023-11-20 $36.01 $36.18 $36.01 $36.18 $36.18 796
2023-11-17 $35.68 $35.68 $35.68 $35.68 $35.68 438
2023-11-16 $35.04 $35.54 $35.04 $35.54 $35.54 1,598
2023-11-15 $35.72 $35.72 $35.61 $35.67 $35.67 920
2023-11-14 $35.63 $35.66 $35.33 $35.37 $35.37 2,451
2023-11-13 $35.06 $35.06 $34.83 $34.90 $34.90 1,545
2023-11-10 $35.59 $35.59 $34.80 $35.23 $35.23 38,413
2023-11-09 $35.77 $35.77 $34.99 $34.99 $34.99 2,203
2023-11-08 $35.56 $35.77 $35.44 $35.77 $35.77 876
2023-11-07 $35.59 $36.01 $35.59 $36.01 $36.01 1,612
2023-11-06 $35.49 $35.61 $35.31 $35.47 $35.47 7,046
2023-11-03 $35.18 $35.76 $35.18 $35.60 $35.60 829
2023-11-02 $34.67 $34.67 $34.46 $34.64 $34.64 1,125
2023-11-01 $34.22 $34.27 $34.22 $34.27 $34.27 2,027
2023-10-31 $33.88 $34.14 $33.88 $34.14 $34.14 5,258
2023-10-30 $34.08 $34.08 $33.70 $33.98 $33.98 5,177
2023-10-27 $33.90 $33.91 $33.60 $33.60 $33.60 2,664
2023-10-26 $33.03 $33.39 $32.42 $33.12 $33.12 15,547
2023-10-25 $34.12 $34.12 $33.40 $33.40 $33.40 3,916
2023-10-24 $34.51 $34.85 $34.51 $34.74 $34.74 2,959
2023-10-23 $33.64 $34.13 $33.61 $34.13 $34.13 3,470
2023-10-20 $34.10 $34.10 $33.86 $33.88 $33.88 1,442
2023-10-19 $34.72 $34.72 $34.32 $34.32 $34.32 524
2023-10-18 $35.11 $35.13 $34.45 $34.54 $34.54 4,747
2023-10-17 $35.11 $35.25 $35.11 $35.25 $35.25 2,147
2023-10-16 $35.45 $35.45 $35.45 $35.45 $35.45 123
2023-10-13 $35.36 $35.36 $34.92 $34.92 $34.92 915
2023-10-12 $35.57 $35.57 $35.38 $35.38 $35.38 206
2023-10-11 $35.99 $36.05 $35.82 $35.84 $35.84 1,101
2023-10-10 $35.80 $36.03 $35.67 $35.67 $35.67 5,048
2023-10-09 $35.29 $35.43 $35.20 $35.43 $35.43 2,148
2023-10-06 $35.42 $35.63 $35.42 $35.59 $35.59 813
2023-10-05 $34.43 $34.68 $34.07 $34.68 $34.68 35,555
2023-10-04 $34.71 $34.78 $34.62 $34.72 $34.72 1,987
2023-10-03 $35.02 $35.04 $34.59 $34.59 $34.59 3,335
2023-10-02 $35.18 $35.29 $35.12 $35.29 $35.29 1,749
2023-09-29 $35.31 $35.33 $35.12 $35.12 $35.12 1,697
2023-09-28 $34.39 $34.84 $34.34 $34.81 $34.81 1,031
2023-09-27 $34.70 $34.83 $34.58 $34.71 $34.71 5,043
2023-09-26 $34.79 $34.79 $34.58 $34.58 $34.58 3,192
2023-09-25 $34.63 $35.13 $34.63 $35.13 $35.13 1,192
2023-09-22 $34.93 $34.99 $34.52 $34.56 $34.56 7,488
2023-09-21 $34.49 $34.49 $34.36 $34.42 $34.42 640
2023-09-20 $35.57 $35.57 $35.02 $35.02 $35.02 2,399
2023-09-19 $35.58 $35.64 $35.39 $35.64 $35.64 884
2023-09-18 $36.37 $36.37 $36.01 $36.01 $36.01 2,378
2023-09-15 $36.63 $36.63 $36.19 $36.26 $36.26 883
2023-09-14 $36.81 $36.93 $36.53 $36.75 $36.75 2,319
2023-09-13 $36.22 $36.67 $36.22 $36.60 $36.60 1,106
2023-09-12 $36.38 $36.60 $36.38 $36.38 $36.38 1,244
2023-09-11 $36.31 $36.63 $36.11 $36.63 $36.63 2,362
2023-09-08 $36.27 $36.27 $36.01 $36.07 $36.07 1,255
2023-09-07 $36.30 $36.30 $35.88 $36.28 $36.28 1,601
2023-09-06 $37.23 $37.40 $36.82 $36.97 $36.97 1,892
2023-09-05 $37.18 $37.41 $37.18 $37.41 $37.41 1,009
2023-09-01 $37.33 $37.57 $37.33 $37.46 $37.46 2,615
2023-08-31 $36.84 $36.84 $36.84 $36.84 $36.84 135
2023-08-30 $36.51 $36.72 $36.51 $36.72 $36.72 1,769
2023-08-29 $36.62 $36.62 $36.52 $36.53 $36.53 1,447
2023-08-28 $35.84 $35.96 $35.57 $35.77 $35.77 1,564
2023-08-25 $35.44 $35.73 $35.33 $35.73 $35.73 1,798
2023-08-24 $35.42 $35.42 $35.33 $35.33 $35.33 509
2023-08-23 $35.53 $35.83 $35.52 $35.65 $35.65 1,673
2023-08-22 $35.18 $35.18 $35.02 $35.02 $35.02 735
2023-08-21 $34.53 $35.03 $34.53 $35.03 $35.03 1,398
2023-08-18 $34.40 $34.65 $34.39 $34.65 $34.65 1,822
2023-08-17 $35.57 $35.57 $35.31 $35.31 $35.31 1,454
2023-08-16 $35.65 $35.71 $35.41 $35.43 $35.43 1,116
2023-08-15 $36.65 $36.65 $36.06 $36.06 $36.06 1,518
2023-08-14 $36.85 $37.24 $36.85 $37.24 $37.24 801
2023-08-11 $37.12 $37.22 $37.12 $37.22 $37.22 902
2023-08-10 $37.89 $37.89 $37.34 $37.34 $37.34 567
2023-08-09 $37.22 $37.26 $37.12 $37.12 $37.12 5,056
2023-08-08 $37.30 $37.57 $37.30 $37.57 $37.57 214
2023-08-07 $37.74 $38.04 $37.66 $38.04 $38.04 717
2023-08-04 $38.59 $38.71 $37.94 $37.94 $37.94 1,226
2023-08-03 $37.98 $37.99 $37.75 $37.75 $37.75 1,968
2023-08-02 $37.62 $37.64 $37.06 $37.46 $37.46 841
2023-08-01 $38.24 $38.24 $38.17 $38.23 $38.23 4,362
2023-07-31 $38.37 $38.61 $38.37 $38.61 $38.61 832
2023-07-28 $37.64 $37.99 $37.64 $37.99 $37.99 410
2023-07-27 $37.51 $37.53 $36.60 $36.60 $36.60 1,955
2023-07-26 $37.09 $37.09 $36.81 $37.04 $37.04 8,627
2023-07-25 $37.21 $37.58 $36.98 $36.98 $36.98 2,497
2023-07-24 $37.21 $37.28 $37.17 $37.19 $37.19 693
2023-07-21 $37.23 $37.23 $37.17 $37.17 $37.17 247
2023-07-20 $37.89 $37.92 $37.14 $37.14 $37.14 1,585
2023-07-19 $38.11 $38.58 $38.05 $38.41 $38.41 5,527
2023-07-18 $37.24 $37.35 $37.09 $37.18 $37.18 1,777
2023-07-17 $37.10 $37.21 $37.00 $37.18 $37.18 1,882
2023-07-14 $37.47 $37.48 $37.08 $37.18 $37.18 1,432
2023-07-13 $36.88 $37.33 $36.85 $37.33 $37.33 1,278
2023-07-12 $36.28 $36.70 $36.19 $36.36 $36.36 1,511
2023-07-11 $35.53 $35.84 $35.51 $35.84 $35.84 2,349
2023-07-10 $34.98 $35.14 $34.98 $35.13 $35.13 1,430
2023-07-07 $34.60 $34.93 $34.60 $34.87 $34.87 816
2023-07-06 $33.90 $33.95 $33.82 $33.95 $33.95 778
2023-07-05 $34.79 $34.92 $34.74 $34.91 $34.91 1,934
2023-07-03 $35.18 $35.18 $35.06 $35.06 $35.06 902
2023-06-30 $35.12 $35.12 $34.84 $35.01 $35.01 419
2023-06-29 $34.68 $34.68 $34.65 $34.66 $34.66 623
2023-06-28 $34.69 $35.05 $34.69 $34.76 $34.76 2,028
2023-06-27 $34.19 $34.53 $34.12 $34.50 $34.50 2,037
2023-06-26 $34.47 $34.47 $33.88 $33.88 $33.88 1,281
2023-06-23 $34.57 $34.57 $34.32 $34.32 $34.32 865
2023-06-22 $34.41 $34.93 $34.41 $34.93 $34.93 3,837
2023-06-21 $34.60 $34.60 $34.52 $34.52 $34.52 468
2023-06-20 $34.82 $34.95 $34.81 $34.95 $34.95 2,307
2023-06-16 $35.42 $35.49 $35.41 $35.49 $35.49 437
2023-06-15 $35.42 $35.54 $35.39 $35.50 $35.50 894
2023-06-14 $35.19 $35.32 $35.19 $35.26 $35.26 1,319
2023-06-13 $35.11 $35.18 $35.11 $35.18 $35.18 244
2023-06-12 $34.66 $35.07 $34.66 $35.00 $35.00 3,826
2023-06-09 $34.99 $35.17 $34.67 $34.67 $34.67 3,800
2023-06-08 $34.38 $34.87 $34.38 $34.70 $34.70 1,024
2023-06-07 $35.15 $35.16 $34.04 $34.04 $34.04 3,383
2023-06-06 $34.11 $35.00 $34.11 $34.99 $34.99 529
2023-06-05 $33.77 $34.32 $33.77 $34.32 $34.32 400
2023-06-02 $34.21 $34.21 $34.04 $34.08 $34.08 1,850
2023-06-01 $33.32 $34.15 $33.32 $33.82 $33.82 4,397
2023-05-31 $32.97 $32.97 $32.77 $32.77 $32.77 1,607
2023-05-30 $33.21 $33.21 $32.73 $33.00 $33.00 1,751
2023-05-26 $32.88 $33.01 $32.88 $33.00 $33.00 1,224
2023-05-25 $32.17 $32.17 $31.78 $31.78 $31.78 1,608
2023-05-24 $31.75 $32.01 $31.75 $32.01 $32.01 3,407
2023-05-23 $32.32 $32.52 $32.02 $32.02 $32.02 1,463
2023-05-22 $32.04 $32.43 $32.01 $32.30 $32.30 3,839
2023-05-19 $32.32 $32.32 $31.94 $31.94 $31.94 119,848
2023-05-18 $32.50 $32.50 $32.16 $32.40 $32.40 1,634
2023-05-17 $32.67 $32.67 $32.67 $32.67 $32.67 1,036
2023-05-16 $32.19 $32.34 $32.11 $32.12 $32.12 1,450
2023-05-15 $32.05 $32.78 $32.05 $32.78 $32.78 357
2023-05-12 $32.59 $32.59 $31.90 $31.90 $31.90 542
2023-05-11 $32.63 $32.84 $32.63 $32.84 $32.84 1,017
2023-05-10 $32.06 $32.40 $32.06 $32.40 $32.40 707
2023-05-09 $31.74 $31.74 $31.60 $31.64 $31.64 586
2023-05-08 $31.48 $31.73 $31.48 $31.73 $31.73 1,600
2023-05-05 $30.90 $30.97 $30.90 $30.97 $30.97 688
2023-05-04 $30.55 $30.56 $30.52 $30.52 $30.52 557
2023-05-03 $29.94 $30.32 $29.94 $30.23 $30.23 1,696
2023-05-02 $30.10 $30.14 $30.00 $30.00 $30.00 744
2023-05-01 $30.50 $30.50 $30.50 $30.50 $30.50 614
2023-04-28 $30.26 $30.99 $30.26 $30.83 $30.83 1,461
2023-04-27 $30.85 $30.86 $30.83 $30.86 $30.86 1,071
2023-04-26 $30.28 $30.28 $29.98 $29.98 $29.98 1,256
2023-04-25 $30.08 $30.08 $29.85 $29.90 $29.90 1,220
2023-04-24 $30.67 $30.67 $30.29 $30.51 $30.51 2,609
2023-04-21 $30.67 $30.83 $30.67 $30.83 $30.83 347
2023-04-20 $30.65 $30.65 $30.65 $30.65 $30.65 173
2023-04-19 $31.25 $31.26 $31.13 $31.13 $31.13 887
2023-04-18 $31.36 $31.37 $31.19 $31.29 $31.29 2,233
2023-04-17 $31.34 $31.48 $31.34 $31.48 $31.48 823
2023-04-14 $31.19 $31.31 $31.19 $31.31 $31.31 448
2023-04-13 $31.24 $31.43 $31.24 $31.43 $31.43 1,070
2023-04-12 $31.65 $31.65 $30.59 $30.59 $30.59 2,381
2023-04-11 $31.88 $31.88 $31.50 $31.62 $31.62 185,256
2023-04-10 $31.85 $32.01 $31.76 $31.96 $31.96 1,221
2023-04-06 $31.97 $32.10 $31.97 $32.08 $32.08 996
2023-04-05 $31.86 $31.93 $31.76 $31.76 $31.76 1,311
2023-04-04 $32.39 $32.67 $32.36 $32.67 $32.67 3,269
2023-04-03 $32.39 $32.48 $32.21 $32.48 $32.48 1,078
2023-03-31 $32.99 $32.99 $32.88 $32.98 $32.98 2,096
2023-03-30 $32.84 $32.84 $32.84 $32.84 $32.84 252
2023-03-29 $32.14 $32.34 $32.14 $32.34 $32.34 664
2023-03-28 $31.54 $31.63 $31.50 $31.63 $31.63 887
2023-03-27 $31.31 $31.31 $31.31 $31.31 $31.31 146
2023-03-24 $31.25 $31.36 $31.24 $31.36 $31.36 654
2023-03-23 $32.10 $32.11 $31.65 $31.65 $31.65 790
2023-03-22 $31.56 $31.56 $31.22 $31.22 $31.22 330
2023-03-21 $31.05 $31.66 $31.05 $31.56 $31.56 1,548
2023-03-20 $30.84 $30.84 $30.81 $30.81 $30.81 411
2023-03-17 $31.06 $31.14 $31.06 $31.14 $31.14 987
2023-03-16 $31.25 $31.25 $31.25 $31.25 $31.25 78
2023-03-15 $30.45 $30.73 $30.40 $30.72 $30.72 1,968
2023-03-14 $30.97 $30.97 $30.75 $30.85 $30.85 786
2023-03-13 $29.59 $30.59 $29.59 $30.59 $30.59 1,183
2023-03-10 $30.64 $30.64 $30.19 $30.19 $30.19 218
2023-03-09 $31.19 $31.19 $30.89 $30.89 $30.89 412
2023-03-08 $31.50 $31.75 $31.49 $31.75 $31.75 3,191
2023-03-07 $32.36 $32.36 $32.05 $32.05 $32.05 534
2023-03-06 $32.17 $32.17 $31.72 $31.72 $31.72 817
2023-03-03 $32.06 $32.06 $31.96 $32.01 $32.01 2,744
2023-03-02 $31.75 $31.75 $31.75 $31.75 $31.75 692
2023-03-01 $31.82 $31.90 $31.73 $31.73 $31.73 432
2023-02-28 $32.75 $32.75 $32.75 $32.75 $32.75 574
2023-02-27 $32.50 $32.58 $32.50 $32.56 $32.56 568
2023-02-24 $32.63 $32.63 $32.17 $32.30 $32.30 668
2023-02-23 $33.37 $33.57 $33.00 $33.44 $33.44 766
2023-02-22 $33.71 $33.75 $33.64 $33.75 $33.75 326
2023-02-21 $33.95 $34.24 $33.47 $33.47 $33.47 773
2023-02-17 $34.71 $34.71 $34.52 $34.62 $34.62 690
2023-02-16 $36.11 $36.12 $35.53 $35.53 $35.53 1,179
2023-02-15 $36.40 $36.40 $36.40 $36.40 $36.40 17
2023-02-14 $35.14 $35.54 $35.08 $35.54 $35.54 2,023
2023-02-13 $34.90 $35.74 $34.90 $35.74 $35.74 1,792
2023-02-10 $35.14 $35.14 $34.69 $34.76 $34.76 426
2023-02-09 $36.59 $36.59 $35.48 $35.48 $35.48 1,091
2023-02-08 $36.35 $36.35 $35.88 $35.98 $35.98 2,080
2023-02-07 $36.42 $36.44 $36.42 $36.42 $36.42 2,230
2023-02-06 $36.51 $36.63 $36.29 $36.34 $36.34 1,874
2023-02-03 $37.74 $37.90 $36.93 $36.93 $36.93 1,173
2023-02-02 $38.00 $38.43 $37.97 $38.43 $38.43 997
2023-02-01 $36.32 $37.22 $36.32 $37.22 $37.22 2,756
2023-01-31 $36.48 $36.51 $36.31 $36.51 $36.51 1,313
2023-01-30 $36.56 $36.56 $35.87 $35.87 $35.87 958
2023-01-27 $36.57 $37.14 $36.47 $37.14 $37.14 795
2023-01-26 $36.22 $36.22 $35.62 $36.13 $36.13 4,365
2023-01-25 $34.34 $35.47 $34.34 $35.47 $35.47 922
2023-01-24 $35.42 $35.50 $35.20 $35.20 $35.20 1,062
2023-01-23 $35.67 $35.76 $35.58 $35.76 $35.76 2,238
2023-01-20 $34.50 $34.87 $34.50 $34.86 $34.86 1,389
2023-01-19 $33.46 $33.56 $33.38 $33.56 $33.56 1,179
2023-01-18 $34.14 $34.14 $33.50 $33.50 $33.50 3,046
2023-01-17 $34.06 $34.06 $33.75 $33.96 $33.96 1,981
2023-01-13 $33.61 $34.07 $33.52 $34.05 $34.05 2,488
2023-01-12 $32.72 $33.47 $32.72 $33.47 $33.47 1,125
2023-01-11 $33.11 $33.36 $33.11 $33.36 $33.36 753
2023-01-10 $32.39 $32.39 $32.39 $32.39 $32.39 369
2023-01-09 $31.96 $32.06 $31.59 $31.59 $31.59 2,063
2023-01-06 $30.65 $31.34 $30.65 $31.31 $31.31 2,186
2023-01-05 $30.72 $31.05 $30.71 $30.90 $30.90 621
2023-01-04 $30.75 $31.22 $30.75 $31.22 $31.22 2,285
2023-01-03 $29.94 $30.50 $29.79 $30.17 $30.17 1,421
2022-12-30 $29.36 $29.54 $29.22 $29.54 $29.54 6,831
2022-12-29 $29.50 $29.77 $29.50 $29.77 $29.77 4,289
2022-12-28 $29.10 $29.10 $28.81 $28.88 $28.88 2,734
2022-12-27 $29.81 $29.82 $29.36 $29.36 $29.36 8,995
2022-12-23 $29.84 $29.87 $29.73 $29.77 $29.77 786
2022-12-22 $30.43 $30.43 $29.73 $30.10 $30.10 2,113
2022-12-21 $30.15 $30.81 $30.11 $30.71 $30.71 5,757
2022-12-20 $30.20 $30.35 $30.20 $30.27 $30.27 1,149
2022-12-19 $30.54 $30.60 $30.54 $30.57 $30.57 485
2022-12-16 $31.07 $31.07 $30.72 $30.84 $30.84 2,126
2022-12-15 $31.31 $31.31 $31.19 $31.19 $31.19 1,155
2022-12-14 $32.34 $32.49 $32.29 $32.49 $32.49 1,771
2022-12-13 $32.29 $32.34 $32.29 $32.34 $32.34 550
2022-12-12 $31.70 $31.94 $31.70 $31.94 $31.94 2,810
2022-12-09 $32.14 $32.14 $31.90 $31.94 $31.94 9,119
2022-12-08 $31.83 $32.17 $31.83 $32.12 $32.12 1,926
2022-12-07 $32.00 $32.00 $31.42 $31.46 $31.46 1,526
2022-12-06 $32.53 $32.53 $31.88 $31.88 $31.88 1,185
2022-12-05 $33.39 $33.39 $32.49 $32.55 $32.55 895
2022-12-02 $33.18 $33.23 $33.11 $33.18 $33.18 1,118
2022-12-01 $31.93 $32.82 $31.93 $32.69 $32.69 4,710
2022-11-30 $31.23 $32.22 $31.17 $32.22 $32.22 2,226
2022-11-29 $30.45 $30.46 $30.27 $30.38 $30.38 1,832
2022-11-28 $29.94 $30.21 $29.90 $29.91 $29.91 1,371
2022-11-25 $29.92 $29.95 $29.89 $29.89 $29.89 583
2022-11-23 $30.07 $30.39 $30.07 $30.27 $30.27 1,542
2022-11-22 $29.88 $29.88 $29.76 $29.88 $29.88 798
2022-11-21 $30.75 $30.75 $30.03 $30.12 $30.12 4,133
2022-11-18 $30.81 $30.94 $30.81 $30.87 $30.87 537
2022-11-17 $31.77 $31.83 $31.47 $31.57 $31.57 958
2022-11-16 $31.93 $31.93 $31.61 $31.64 $31.64 6,636
2022-11-15 $32.52 $33.05 $32.37 $32.57 $32.57 12,711
2022-11-14 $31.00 $31.44 $30.94 $31.19 $31.19 1,920
2022-11-11 $30.99 $31.36 $30.95 $31.28 $31.28 1,560
2022-11-10 $29.10 $30.09 $29.10 $30.09 $30.09 3,461
2022-11-09 $28.30 $28.33 $27.71 $27.71 $27.71 1,656
2022-11-08 $28.78 $29.07 $28.78 $28.95 $28.95 1,133
2022-11-07 $29.16 $29.16 $28.72 $28.88 $28.88 895
2022-11-04 $29.49 $29.49 $28.82 $28.82 $28.82 1,614
2022-11-03 $29.14 $29.14 $28.66 $28.66 $28.66 263
2022-11-02 $28.82 $28.92 $28.39 $28.39 $28.39 2,150
2022-11-01 $29.91 $29.92 $29.19 $29.19 $29.19 3,041
2022-10-31 $29.51 $29.56 $29.46 $29.46 $29.46 546
2022-10-28 $29.66 $29.66 $29.66 $29.66 $29.66 285
2022-10-27 $30.90 $30.90 $30.52 $30.52 $30.52 624
2022-10-26 $30.46 $31.22 $30.46 $31.22 $31.22 225
2022-10-25 $31.00 $31.03 $30.78 $31.03 $31.03 272
2022-10-24 $31.09 $31.09 $29.57 $30.69 $30.69 544
2022-10-21 $31.26 $31.88 $31.26 $31.88 $31.88 541
2022-10-20 $32.05 $32.05 $31.57 $31.57 $31.57 1,294
2022-10-19 $31.42 $31.55 $31.00 $31.12 $31.12 909
2022-10-18 $32.58 $32.58 $32.19 $32.22 $32.22 825
2022-10-17 $31.80 $32.08 $31.80 $31.97 $31.97 1,186
2022-10-14 $31.54 $31.54 $30.60 $30.60 $30.60 2,147
2022-10-13 $31.99 $31.99 $31.84 $31.84 $31.84 619
2022-10-12 $31.80 $32.47 $31.78 $32.47 $32.47 1,070
2022-10-11 $31.57 $32.58 $31.57 $32.11 $32.11 674
2022-10-10 $32.88 $32.98 $32.84 $32.98 $32.98 1,081
2022-10-07 $34.18 $34.18 $33.53 $33.53 $33.53 890
2022-10-06 $34.80 $34.88 $34.79 $34.85 $34.85 470
2022-10-05 $34.11 $34.89 $34.11 $34.89 $34.89 964
2022-10-04 $34.79 $34.88 $34.60 $34.65 $34.65 1,685
2022-10-03 $33.06 $33.23 $33.06 $33.23 $33.23 352
2022-09-30 $32.89 $33.35 $32.80 $32.80 $32.80 831
2022-09-29 $33.17 $33.17 $32.80 $33.06 $33.06 10,432
2022-09-28 $32.93 $33.85 $32.93 $33.85 $33.85 3,806
2022-09-27 $33.56 $33.56 $32.92 $33.07 $33.07 2,499
2022-09-26 $33.49 $33.54 $33.31 $33.31 $33.31 4,050
2022-09-23 $33.04 $33.19 $32.87 $33.19 $33.19 4,660
2022-09-22 $33.81 $33.82 $33.56 $33.75 $33.75 1,359
2022-09-21 $34.73 $34.74 $34.25 $34.25 $34.25 915
2022-09-20 $35.32 $35.35 $34.81 $34.81 $34.81 415
2022-09-19 $34.95 $35.42 $34.95 $35.42 $35.42 931
2022-09-16 $35.92 $35.92 $35.05 $35.16 $35.16 1,298
2022-09-15 $36.45 $37.20 $36.27 $36.45 $36.45 17,833
2022-09-14 $36.16 $36.74 $36.07 $36.74 $36.74 10,591
2022-09-13 $36.44 $36.72 $36.38 $36.47 $36.47 2,157
2022-09-12 $37.62 $37.99 $37.56 $37.99 $37.99 312
2022-09-09 $36.81 $37.17 $36.72 $37.08 $37.08 4,230
2022-09-08 $36.06 $36.08 $35.79 $36.08 $36.08 2,367
2022-09-07 $35.53 $36.04 $35.37 $36.04 $36.04 1,493
2022-09-06 $36.23 $36.23 $35.75 $35.75 $35.75 1,145
2022-09-02 $36.90 $36.90 $36.37 $36.40 $36.40 1,139
2022-09-01 $35.81 $36.59 $35.81 $36.59 $36.59 411
2022-08-31 $36.92 $36.92 $36.71 $36.77 $36.77 587
2022-08-30 $36.85 $36.87 $36.39 $36.74 $36.74 544
2022-08-29 $36.78 $36.96 $36.78 $36.90 $36.90 554
2022-08-26 $37.92 $37.92 $36.73 $36.82 $36.82 1,030
2022-08-25 $37.29 $37.66 $37.29 $37.66 $37.66 386
2022-08-24 $36.66 $36.67 $36.22 $36.22 $36.22 1,748
2022-08-23 $35.69 $35.90 $35.69 $35.85 $35.85 3,577
2022-08-22 $36.06 $36.06 $35.65 $35.65 $35.65 598
2022-08-19 $36.77 $36.77 $36.25 $36.35 $36.35 4,871
2022-08-18 $37.93 $38.04 $37.93 $38.04 $38.04 574
2022-08-17 $38.44 $38.56 $38.44 $38.52 $38.52 866
2022-08-16 $39.99 $39.99 $39.72 $39.85 $39.85 595
2022-08-15 $39.81 $40.25 $39.81 $40.20 $40.20 470
2022-08-12 $40.08 $40.40 $39.79 $40.40 $40.40 1,770
2022-08-11 $41.27 $41.39 $40.04 $40.04 $40.04 1,564
2022-08-10 $40.29 $40.51 $40.29 $40.51 $40.51 1,067
2022-08-09 $39.26 $39.35 $39.11 $39.11 $39.11 471
2022-08-08 $40.55 $40.61 $40.08 $40.14 $40.14 801
2022-08-05 $40.39 $40.44 $39.86 $40.04 $40.04 594
2022-08-04 $39.74 $40.21 $39.74 $40.19 $40.19 1,931
2022-08-03 $38.75 $40.00 $38.75 $39.93 $39.93 3,361
2022-08-02 $38.31 $38.56 $38.31 $38.56 $38.56 296
2022-08-01 $37.27 $38.13 $37.27 $38.00 $38.00 4,477
2022-07-29 $37.74 $38.00 $37.74 $37.86 $37.86 532
2022-07-28 $36.63 $37.41 $36.63 $37.41 $37.41 1,164
2022-07-27 $36.97 $37.29 $36.59 $37.29 $37.29 727
2022-07-26 $36.12 $36.29 $36.09 $36.09 $36.09 2,486
2022-07-25 $36.94 $37.13 $36.90 $36.92 $36.92 2,045
2022-07-22 $37.69 $37.69 $37.04 $37.20 $37.20 728
2022-07-21 $37.44 $38.47 $37.44 $38.47 $38.47 2,664
2022-07-20 $36.83 $37.97 $36.83 $37.89 $37.89 3,292
2022-07-19 $36.32 $37.05 $36.32 $37.05 $37.05 517
2022-07-18 $36.57 $36.57 $36.14 $36.14 $36.14 217
2022-07-15 $35.56 $35.94 $35.56 $35.80 $35.80 1,148
2022-07-14 $35.36 $35.40 $35.16 $35.31 $35.31 1,487
2022-07-13 $35.12 $36.30 $35.12 $36.04 $36.04 2,690
2022-07-12 $36.20 $36.34 $35.88 $36.24 $36.24 1,212
2022-07-11 $36.59 $36.64 $36.36 $36.36 $36.36 5,499
2022-07-08 $38.57 $38.60 $38.12 $38.12 $38.12 5,652
2022-07-07 $38.50 $38.65 $38.30 $38.57 $38.57 5,535
2022-07-06 $37.62 $37.77 $37.60 $37.77 $37.77 1,244
2022-07-05 $37.32 $38.37 $37.32 $38.37 $38.37 367
2022-07-01 $35.62 $36.85 $35.62 $36.85 $36.85 26,016
2022-06-30 $35.56 $36.15 $35.56 $35.84 $35.84 950
2022-06-29 $36.43 $36.55 $36.43 $36.54 $36.54 988
2022-06-28 $37.93 $37.93 $36.80 $36.80 $36.80 14,164
2022-06-27 $38.61 $38.61 $37.82 $37.84 $37.84 9,002
2022-06-24 $38.22 $38.55 $38.22 $38.45 $38.45 3,827
2022-06-23 $37.58 $37.72 $37.06 $37.72 $37.72 1,225
2022-06-22 $35.58 $36.78 $35.58 $36.57 $36.57 702
2022-06-21 $36.90 $36.90 $36.34 $36.34 $36.34 730
2022-06-17 $35.06 $35.81 $35.06 $35.70 $35.70 2,818
2022-06-16 $34.35 $34.74 $34.35 $34.73 $34.73 1,307
2022-06-15 $35.08 $36.07 $35.08 $36.07 $36.07 863
2022-06-14 $35.26 $35.26 $34.78 $34.95 $34.95 3,969
2022-06-13 $35.31 $35.31 $34.15 $34.57 $34.57 2,394
2022-06-10 $37.01 $37.06 $36.10 $36.18 $36.18 2,178
2022-06-09 $37.53 $37.53 $37.27 $37.38 $37.38 3,634
2022-06-08 $39.05 $39.35 $38.76 $39.30 $39.30 4,784
2022-06-07 $37.05 $37.72 $37.05 $37.72 $37.72 1,031
2022-06-06 $37.93 $38.00 $37.43 $37.56 $37.56 12,192
2022-06-03 $37.00 $37.00 $36.76 $36.90 $36.90 823
2022-06-02 $36.65 $38.23 $36.65 $38.23 $38.23 2,593
2022-06-01 $37.09 $37.55 $36.45 $36.76 $36.76 13,972
2022-05-31 $36.96 $37.49 $36.96 $37.07 $37.07 3,350
2022-05-27 $36.05 $36.60 $36.05 $36.59 $36.59 1,147
2022-05-26 $35.81 $35.85 $35.73 $35.80 $35.80 1,541
2022-05-25 $34.04 $34.79 $34.04 $34.61 $34.61 4,558
2022-05-24 $34.59 $34.59 $34.17 $34.23 $34.23 1,006
2022-05-23 $35.72 $35.90 $35.41 $35.90 $35.90 8,507
2022-05-20 $36.39 $36.43 $35.44 $36.07 $36.07 14,078
2022-05-19 $35.71 $36.00 $35.59 $35.59 $35.59 3,565
2022-05-18 $35.36 $36.13 $35.04 $35.04 $35.04 14,393
2022-05-17 $35.06 $35.69 $35.06 $35.69 $35.69 1,661
2022-05-16 $34.95 $35.45 $34.40 $34.40 $34.40 4,176
2022-05-13 $34.00 $35.24 $34.00 $35.24 $35.24 3,847
2022-05-12 $33.10 $34.15 $33.10 $33.77 $33.77 4,272
2022-05-11 $34.60 $34.60 $33.02 $33.11 $33.11 2,958
2022-05-10 $35.07 $35.31 $34.50 $34.76 $34.76 2,738
2022-05-09 $35.97 $35.97 $34.50 $34.50 $34.50 2,122
2022-05-06 $36.43 $37.31 $36.21 $36.69 $36.69 4,452
2022-05-05 $38.75 $38.75 $37.70 $37.83 $37.83 10,361
2022-05-04 $38.80 $40.14 $38.50 $40.14 $40.14 2,322
2022-05-03 $39.59 $40.03 $39.48 $39.65 $39.65 4,736
2022-05-02 $38.55 $40.02 $38.55 $40.02 $40.02 2,900
2022-04-29 $39.36 $39.60 $38.76 $39.02 $39.02 1,837
2022-04-28 $39.53 $40.19 $39.00 $40.16 $40.16 2,342
2022-04-27 $39.69 $39.69 $39.34 $39.38 $39.38 663
2022-04-26 $39.86 $39.86 $39.28 $39.32 $39.32 1,945
2022-04-25 $39.22 $40.29 $39.22 $40.29 $40.29 2,410
2022-04-22 $40.16 $40.85 $39.84 $39.95 $39.95 4,350
2022-04-21 $41.51 $41.51 $40.03 $40.16 $40.16 1,864
2022-04-20 $42.30 $42.30 $41.56 $41.56 $41.56 332
2022-04-19 $43.24 $43.59 $43.23 $43.59 $43.59 1,657
2022-04-18 $42.40 $42.77 $42.40 $42.77 $42.77 631
2022-04-14 $43.29 $43.29 $43.03 $43.13 $43.13 7,473
2022-04-13 $43.51 $44.55 $43.35 $44.55 $44.55 1,841
2022-04-12 $44.57 $44.57 $43.87 $43.87 $43.87 557
2022-04-11 $43.71 $44.39 $43.71 $44.21 $44.21 1,775
2022-04-08 $45.13 $45.29 $44.62 $44.62 $44.62 773
2022-04-07 $45.99 $45.99 $45.48 $45.48 $45.48 1,817
2022-04-06 $46.63 $46.63 $45.87 $46.35 $46.35 1,166
2022-04-05 $48.99 $49.25 $47.65 $47.86 $47.86 1,301
2022-04-04 $47.82 $49.50 $47.82 $49.44 $49.44 17,670
2022-04-01 $47.50 $48.07 $47.50 $47.63 $47.63 2,564
2022-03-31 $47.89 $47.89 $47.11 $47.15 $47.15 2,578
2022-03-30 $48.85 $49.66 $48.37 $48.50 $48.50 3,170
2022-03-29 $48.96 $49.87 $48.96 $49.69 $49.69 1,891
2022-03-28 $47.30 $48.87 $47.30 $48.81 $48.81 24,775
2022-03-25 $48.46 $48.46 $47.66 $47.85 $47.85 2,955
2022-03-24 $48.59 $48.90 $48.10 $48.90 $48.90 1,593
2022-03-23 $48.05 $50.33 $48.05 $48.93 $48.93 4,497
2022-03-22 $48.52 $49.23 $48.52 $48.90 $48.90 3,191
2022-03-21 $46.53 $47.23 $46.43 $46.74 $46.74 2,105
2022-03-18 $46.92 $47.99 $46.80 $47.61 $47.61 4,341
2022-03-17 $44.50 $46.00 $44.50 $46.00 $46.00 1,946
2022-03-16 $41.46 $45.31 $41.46 $45.31 $45.31 4,262
2022-03-15 $40.16 $41.40 $40.16 $41.16 $41.16 5,173
2022-03-14 $42.00 $42.00 $40.61 $40.72 $40.72 4,437
2022-03-11 $42.97 $42.99 $42.31 $42.31 $42.31 1,721
2022-03-10 $43.88 $44.02 $43.83 $44.02 $44.02 2,216
2022-03-09 $45.11 $45.11 $44.77 $44.88 $44.88 1,809
2022-03-08 $43.26 $44.24 $43.26 $44.04 $44.04 2,094
2022-03-07 $44.30 $44.67 $43.92 $43.93 $43.93 5,088
2022-03-04 $45.38 $45.38 $44.97 $45.08 $45.08 4,487
2022-03-03 $47.50 $47.50 $46.03 $46.28 $46.28 8,304
2022-03-02 $47.87 $48.00 $47.45 $47.89 $47.89 5,969
2022-03-01 $49.98 $49.98 $48.80 $48.80 $48.80 3,117
2022-02-28 $48.29 $49.91 $48.29 $49.77 $49.77 1,615
2022-02-25 $48.82 $49.41 $48.17 $49.18 $49.18 4,698
2022-02-24 $46.16 $49.16 $45.50 $49.16 $49.16 4,533
2022-02-23 $48.89 $48.89 $47.55 $47.55 $47.55 1,109
2022-02-22 $47.58 $48.41 $47.58 $48.17 $48.17 2,283
2022-02-18 $48.66 $48.74 $48.52 $48.72 $48.72 2,270
2022-02-17 $50.90 $50.90 $50.38 $50.52 $50.52 1,457
2022-02-16 $51.16 $51.36 $51.16 $51.36 $51.36 1,709
2022-02-15 $51.57 $52.15 $51.44 $52.15 $52.15 3,096
2022-02-14 $50.75 $51.53 $50.36 $50.91 $50.91 1,871
2022-02-11 $52.21 $52.21 $50.76 $50.76 $50.76 8,007
2022-02-10 $51.45 $52.80 $51.45 $52.24 $52.24 1,617
2022-02-09 $52.47 $53.00 $52.47 $53.00 $53.00 2,116
2022-02-08 $51.46 $51.89 $51.28 $51.89 $51.89 7,841
2022-02-07 $50.34 $51.56 $50.34 $50.57 $50.57 12,411
2022-02-04 $49.54 $51.36 $49.54 $51.05 $51.05 1,978
2022-02-03 $48.67 $49.19 $48.48 $48.72 $48.72 5,747
2022-02-02 $52.69 $52.69 $50.32 $50.50 $50.50 5,746
2022-02-01 $52.20 $52.55 $51.60 $52.50 $52.50 2,741
2022-01-31 $51.77 $52.15 $51.57 $52.15 $52.15 2,037
2022-01-28 $48.16 $49.59 $47.79 $49.59 $49.59 4,741
2022-01-27 $48.98 $49.17 $48.50 $48.55 $48.55 2,901
2022-01-26 $50.08 $50.32 $49.10 $49.31 $49.31 2,280
2022-01-25 $49.15 $50.20 $49.15 $49.85 $49.85 18,309
2022-01-24 $49.51 $50.24 $48.01 $50.24 $50.24 15,292
2022-01-21 $52.21 $52.21 $50.60 $50.60 $50.60 4,869
2022-01-20 $53.79 $54.04 $52.88 $52.88 $52.88 9,250
2022-01-19 $52.53 $53.00 $52.53 $52.54 $52.54 2,584
2022-01-18 $52.82 $53.11 $52.61 $52.88 $52.88 4,721
2022-01-14 $54.05 $54.05 $52.94 $53.63 $53.63 2,819
2022-01-13 $55.35 $55.35 $53.55 $53.55 $53.55 1,881
2022-01-12 $56.26 $56.78 $55.49 $55.82 $55.82 2,333
2022-01-11 $53.64 $56.15 $53.64 $55.98 $55.98 14,156
2022-01-10 $53.32 $53.93 $52.88 $53.93 $53.93 3,462
2022-01-07 $54.36 $54.77 $53.82 $54.00 $54.00 2,141
2022-01-06 $52.70 $54.08 $52.70 $53.84 $53.84 4,104
2022-01-05 $53.54 $54.25 $52.82 $53.01 $53.01 5,406
2022-01-04 $54.96 $54.96 $53.61 $54.26 $54.26 3,906
2022-01-03 $55.55 $56.13 $54.97 $56.03 $56.03 5,942
2021-12-31 $56.57 $56.57 $55.46 $55.46 $55.46 4,531
2021-12-30 $54.63 $56.60 $54.63 $56.31 $56.31 10,653
2021-12-29 $55.54 $55.54 $54.53 $54.73 $54.73 9,152
2021-12-28 $56.31 $56.45 $55.85 $55.94 $55.94 7,875
2021-12-27 $56.91 $57.56 $56.55 $56.71 $56.71 5,148
2021-12-23 $56.09 $57.37 $56.09 $57.37 $57.37 11,207
2021-12-22 $56.25 $57.29 $56.25 $56.93 $56.93 11,588
2021-12-21 $55.81 $57.26 $55.81 $57.23 $57.23 8,228
2021-12-20 $55.09 $56.15 $55.09 $55.81 $55.81 15,871
2021-12-17 $54.89 $56.73 $54.75 $56.68 $56.68 4,153
2021-12-16 $56.79 $57.00 $55.35 $55.67 $55.67 19,113
2021-12-15 $56.35 $56.98 $55.00 $56.91 $56.91 14,880
2021-12-14 $56.06 $57.03 $56.06 $57.03 $57.03 9,620
2021-12-13 $57.15 $57.22 $56.57 $57.22 $57.22 6,880
2021-12-10 $58.85 $58.85 $57.44 $57.52 $57.52 4,955
2021-12-09 $60.42 $60.99 $59.34 $59.48 $59.48 4,228
2021-12-08 $59.87 $61.06 $59.87 $60.74 $60.74 4,422
2021-12-07 $59.55 $60.69 $59.55 $60.40 $60.40 5,231
2021-12-06 $57.84 $59.23 $57.15 $59.00 $59.00 9,373
2021-12-03 $59.45 $59.64 $57.69 $58.21 $58.21 10,053
2021-12-02 $60.40 $60.40 $59.54 $60.03 $60.03 6,661
2021-12-01 $62.86 $63.10 $60.76 $60.76 $60.76 7,024
2021-11-30 $63.64 $63.95 $62.08 $62.91 $62.91 7,199
2021-11-29 $63.94 $63.94 $62.96 $63.80 $63.80 8,332
2021-11-26 $63.61 $64.15 $63.51 $64.02 $64.02 9,722
2021-11-24 $62.01 $64.13 $62.01 $64.13 $64.13 3,605
2021-11-23 $63.47 $64.01 $62.50 $62.55 $62.55 3,027
2021-11-22 $66.58 $66.58 $63.87 $63.89 $63.89 4,896
2021-11-19 $66.56 $67.87 $66.56 $66.82 $66.82 2,600
2021-11-18 $67.33 $67.33 $66.50 $66.75 $66.75 9,022
2021-11-17 $68.63 $68.63 $67.91 $67.91 $67.91 7,289
2021-11-16 $69.16 $69.30 $68.68 $68.98 $68.98 4,617
2021-11-15 $68.86 $69.45 $68.76 $69.03 $69.03 2,984
2021-11-12 $67.53 $69.14 $67.41 $69.14 $69.14 5,102
2021-11-11 $68.56 $68.56 $67.75 $67.79 $67.79 18,688
2021-11-10 $68.20 $69.06 $67.36 $67.67 $67.67 4,723
2021-11-09 $68.23 $69.10 $68.23 $68.84 $68.84 9,879
2021-11-08 $68.27 $68.82 $68.27 $68.36 $68.36 11,216
2021-11-05 $68.56 $68.83 $68.07 $68.07 $68.07 8,318
2021-11-04 $68.27 $68.68 $67.83 $68.43 $68.43 30,147
2021-11-03 $67.99 $68.42 $67.99 $68.41 $68.41 14,940
2021-11-02 $68.89 $68.89 $68.00 $68.30 $68.30 6,047
2021-11-01 $69.35 $69.62 $69.03 $69.35 $69.35 13,711
2021-10-29 $69.07 $69.35 $69.07 $69.35 $69.35 1,799
2021-10-28 $69.00 $70.35 $68.79 $70.30 $70.30 10,794
2021-10-27 $69.39 $69.82 $69.02 $69.14 $69.14 9,271
2021-10-26 $70.05 $70.77 $69.70 $69.83 $69.83 4,541
2021-10-25 $69.98 $70.30 $69.60 $70.20 $70.20 14,898
2021-10-22 $70.82 $71.02 $70.00 $70.04 $70.04 3,305
2021-10-21 $71.05 $71.46 $71.05 $71.28 $71.28 5,456
2021-10-20 $71.22 $71.55 $71.12 $71.55 $71.55 2,911
2021-10-19 $70.02 $71.46 $70.02 $71.30 $71.30 8,908
2021-10-18 $69.28 $70.12 $69.28 $70.02 $70.02 5,737
2021-10-15 $68.77 $69.87 $68.77 $69.87 $69.87 10,717
2021-10-14 $69.53 $69.53 $68.92 $68.92 $68.92 6,662
2021-10-13 $68.29 $69.34 $68.29 $69.34 $69.34 2,752
2021-10-12 $68.54 $68.54 $68.06 $68.29 $68.29 4,582
2021-10-11 $69.07 $69.07 $68.23 $68.23 $68.23 6,727
2021-10-08 $69.04 $69.39 $68.76 $68.76 $68.76 4,672
2021-10-07 $67.92 $69.10 $67.92 $68.59 $68.59 6,201
2021-10-06 $66.30 $67.82 $66.29 $67.51 $67.51 3,629
2021-10-05 $67.41 $67.57 $66.92 $67.10 $67.10 6,767
2021-10-04 $67.98 $67.98 $66.31 $66.52 $66.52 4,952
2021-10-01 $68.95 $69.03 $68.24 $68.60 $68.60 2,716
2021-09-30 $67.67 $68.88 $67.67 $68.79 $68.79 9,619
2021-09-29 $69.04 $69.06 $67.83 $67.87 $67.87 4,101
2021-09-28 $69.59 $69.59 $68.84 $69.23 $69.23 3,536
2021-09-27 $70.03 $70.52 $69.93 $70.52 $70.52 5,212
2021-09-24 $69.89 $70.52 $69.89 $70.52 $70.52 2,153
2021-09-23 $70.08 $70.82 $70.08 $70.82 $70.82 3,186
2021-09-22 $69.44 $70.29 $69.32 $70.24 $70.24 3,505
2021-09-21 $70.00 $70.12 $69.61 $69.61 $69.61 3,975
2021-09-20 $69.96 $70.26 $69.31 $69.96 $69.96 8,853
2021-09-17 $70.83 $71.68 $70.83 $71.65 $71.65 4,146
2021-09-16 $70.37 $71.15 $70.37 $71.11 $71.11 4,114
2021-09-15 $70.37 $70.93 $69.92 $70.93 $70.93 3,833
2021-09-14 $71.64 $71.65 $70.55 $70.65 $70.65 3,374
2021-09-13 $71.54 $71.69 $70.43 $71.60 $71.60 8,291
2021-09-10 $72.25 $72.25 $71.64 $71.64 $71.64 2,560
2021-09-09 $71.85 $71.94 $71.68 $71.80 $71.80 3,684
2021-09-08 $72.95 $72.95 $71.80 $72.32 $72.32 6,567
2021-09-07 $71.81 $73.16 $71.81 $73.01 $73.01 3,122
2021-09-03 $72.06 $72.20 $71.79 $71.90 $71.90 6,137
2021-09-02 $72.35 $72.52 $71.81 $71.81 $71.81 2,384
2021-09-01 $71.94 $73.65 $71.94 $72.66 $72.66 3,966
2021-08-31 $72.00 $72.15 $71.88 $72.09 $72.09 1,859
2021-08-30 $70.53 $71.71 $70.53 $71.53 $71.53 5,553
2021-08-27 $70.37 $70.79 $70.19 $70.75 $70.75 5,631
2021-08-26 $69.33 $70.68 $69.33 $70.42 $70.42 4,757
2021-08-25 $70.00 $70.00 $69.23 $69.80 $69.80 4,629
2021-08-24 $68.37 $70.39 $68.37 $70.39 $70.39 5,695
2021-08-23 $66.90 $68.33 $66.90 $68.13 $68.13 7,709
2021-08-20 $67.82 $68.45 $66.88 $67.25 $67.25 28,055
2021-08-19 $69.00 $69.00 $67.88 $67.92 $67.92 7,603
2021-08-18 $69.84 $70.32 $69.45 $69.60 $69.60 6,812
2021-08-17 $70.61 $71.16 $70.11 $70.21 $70.21 11,513
2021-08-16 $72.09 $72.09 $70.77 $70.97 $70.97 12,274
2021-08-13 $72.82 $72.82 $71.79 $72.78 $72.78 7,205
2021-08-12 $72.77 $73.16 $72.24 $73.16 $73.16 4,978
2021-08-11 $73.67 $73.67 $72.93 $73.02 $73.02 6,298
2021-08-10 $74.91 $74.91 $73.58 $73.68 $73.68 3,882
2021-08-09 $74.22 $75.11 $74.22 $74.91 $74.91 10,375
2021-08-06 $75.26 $75.28 $74.32 $74.42 $74.42 3,547
2021-08-05 $75.04 $75.94 $75.04 $75.78 $75.78 3,702
2021-08-04 $75.15 $76.04 $75.15 $76.00 $76.00 3,659
2021-08-03 $75.07 $75.42 $74.47 $74.99 $74.99 4,611
2021-08-02 $75.49 $75.92 $75.49 $75.58 $75.58 3,741
2021-07-30 $76.94 $76.94 $75.00 $75.00 $75.00 6,125
2021-07-29 $78.06 $78.53 $78.00 $78.19 $78.19 5,902
2021-07-28 $78.43 $78.82 $78.43 $78.77 $78.77 4,674
2021-07-27 $79.04 $79.04 $76.77 $77.90 $77.90 9,773
2021-07-26 $80.00 $80.55 $79.13 $79.34 $79.34 5,785
2021-07-23 $81.30 $81.30 $80.25 $80.56 $80.56 1,697
2021-07-22 $80.61 $81.60 $80.61 $81.57 $81.57 10,816
2021-07-21 $80.78 $80.87 $80.59 $80.87 $80.87 3,045
2021-07-20 $79.96 $80.84 $79.94 $80.77 $80.77 2,415
2021-07-19 $79.32 $80.38 $79.11 $80.07 $80.07 4,171
2021-07-16 $80.50 $81.00 $80.29 $80.65 $80.65 4,491
2021-07-15 $81.13 $81.50 $80.41 $80.69 $80.69 3,684
2021-07-14 $82.76 $82.76 $81.18 $81.34 $81.34 3,398
2021-07-13 $83.71 $85.16 $82.99 $82.99 $82.99 5,467
2021-07-12 $85.54 $85.54 $83.71 $84.28 $84.28 4,840
2021-07-09 $86.00 $86.29 $85.22 $85.32 $85.32 3,456
2021-07-08 $84.81 $85.16 $81.87 $83.95 $83.95 24,036
2021-07-07 $82.91 $88.44 $82.91 $87.20 $87.20 18,746
2021-07-06 $80.56 $82.96 $80.56 $82.66 $82.66 8,695
2021-07-02 $80.67 $80.91 $80.20 $80.91 $80.91 6,394
2021-07-01 $82.45 $82.98 $80.57 $80.76 $80.76 30,172
2021-06-30 $85.02 $85.30 $83.00 $83.00 $83.00 8,302
2021-06-29 $85.53 $85.53 $84.40 $85.24 $85.24 5,715
2021-06-28 $83.94 $85.09 $83.94 $85.05 $85.05 4,083
2021-06-25 $83.95 $84.32 $83.46 $84.01 $84.01 3,793
2021-06-24 $82.95 $84.15 $82.95 $83.91 $83.91 5,936
2021-06-23 $82.83 $83.27 $82.72 $82.99 $82.99 6,879
2021-06-22 $81.51 $82.39 $81.51 $82.37 $82.37 6,158
2021-06-21 $82.01 $82.25 $81.81 $82.05 $82.05 6,436
2021-06-18 $82.22 $83.10 $82.20 $82.75 $82.75 6,581
2021-06-17 $80.47 $82.99 $80.47 $82.69 $82.69 10,396
2021-06-16 $80.62 $81.98 $80.62 $81.50 $81.50 10,565
2021-06-15 $81.35 $82.27 $81.09 $81.11 $81.11 7,599
2021-06-14 $81.32 $82.09 $81.32 $81.82 $81.82 10,324
2021-06-11 $81.91 $81.91 $81.12 $81.32 $81.32 6,443
2021-06-10 $81.11 $81.95 $81.11 $81.86 $81.86 3,842
2021-06-09 $81.54 $82.50 $81.46 $81.46 $81.46 7,689
2021-06-08 $81.01 $81.46 $80.90 $81.46 $81.46 4,196
2021-06-07 $79.48 $80.73 $79.42 $80.38 $80.38 6,973
2021-06-04 $79.43 $80.74 $79.43 $79.77 $79.77 5,201
2021-06-03 $80.59 $80.59 $79.65 $79.69 $79.69 6,162
2021-06-02 $79.42 $81.97 $79.42 $81.97 $81.97 12,046
2021-06-01 $79.00 $80.19 $79.00 $79.86 $79.86 18,077
2021-05-28 $79.17 $79.47 $78.81 $78.81 $78.81 6,815
2021-05-27 $78.61 $79.26 $78.48 $78.86 $78.86 4,153
2021-05-26 $78.87 $79.46 $78.87 $79.20 $79.20 5,247
2021-05-25 $78.75 $79.63 $78.75 $78.84 $78.84 7,984
2021-05-24 $77.69 $78.99 $77.69 $78.83 $78.83 6,343
2021-05-21 $78.18 $78.20 $77.64 $77.64 $77.64 8,039
2021-05-20 $76.88 $78.79 $76.88 $78.55 $78.55 6,431
2021-05-19 $74.89 $76.70 $74.89 $76.70 $76.70 7,892
2021-05-18 $74.94 $77.08 $74.94 $76.28 $76.28 8,951
2021-05-17 $74.25 $75.20 $74.25 $75.08 $75.08 10,487
2021-05-14 $74.23 $75.58 $74.23 $75.11 $75.11 33,216
2021-05-13 $76.20 $76.38 $73.37 $74.10 $74.10 13,334
2021-05-12 $76.16 $77.22 $75.79 $76.24 $76.24 68,191
2021-05-11 $73.87 $77.63 $73.87 $77.39 $77.39 25,678
2021-05-10 $78.52 $78.52 $76.09 $76.39 $76.39 45,331
2021-05-07 $78.50 $80.19 $78.50 $79.31 $79.31 38,622
2021-05-06 $79.70 $79.70 $78.02 $78.42 $78.42 63,563
2021-05-05 $81.26 $81.81 $80.43 $80.52 $80.52 20,596
2021-05-04 $81.85 $82.14 $80.67 $81.24 $81.24 37,139
2021-05-03 $84.01 $84.25 $82.50 $82.63 $82.63 15,745
2021-04-30 $84.48 $85.38 $84.04 $84.24 $84.24 13,249
2021-04-29 $85.59 $85.59 $84.40 $84.73 $84.73 8,959
2021-04-28 $83.89 $85.64 $83.89 $85.34 $85.34 10,894
2021-04-27 $84.27 $85.11 $84.19 $84.42 $84.42 9,777
2021-04-26 $82.78 $84.55 $82.78 $84.47 $84.47 14,933
2021-04-23 $82.22 $83.23 $82.19 $83.07 $83.07 9,233
2021-04-22 $82.13 $83.51 $82.13 $82.18 $82.18 11,524
2021-04-21 $81.44 $82.51 $81.43 $82.51 $82.51 113,400
2021-04-20 $83.42 $83.42 $82.06 $82.23 $82.23 9,236
2021-04-19 $84.34 $84.34 $83.21 $83.68 $83.68 18,961
2021-04-16 $85.20 $85.20 $84.14 $84.90 $84.90 13,855
2021-04-15 $85.71 $86.40 $85.18 $85.65 $85.65 6,924
2021-04-14 $86.46 $86.84 $85.24 $85.48 $85.48 9,293
2021-04-13 $84.80 $86.96 $84.80 $86.37 $86.37 17,557
2021-04-12 $84.63 $85.17 $84.38 $84.81 $84.81 14,591
2021-04-09 $83.51 $84.72 $83.51 $84.47 $84.47 9,831
2021-04-08 $83.98 $84.97 $83.98 $84.54 $84.54 9,598
2021-04-07 $85.07 $85.07 $83.84 $84.15 $84.15 11,363
2021-04-06 $83.63 $85.12 $83.63 $84.89 $84.89 14,611
2021-04-05 $83.62 $84.30 $83.01 $83.70 $83.70 42,586
2021-04-01 $83.97 $86.28 $83.97 $84.72 $84.72 38,014
2021-03-31 $82.29 $84.33 $82.29 $83.64 $83.64 14,169
2021-03-30 $81.05 $82.44 $81.05 $81.99 $81.99 8,099
2021-03-29 $81.86 $82.69 $81.77 $82.22 $82.22 15,900
2021-03-26 $81.48 $82.81 $80.38 $82.53 $82.53 21,295
2021-03-25 $82.37 $83.90 $82.10 $82.30 $82.30 12,933
2021-03-24 $87.55 $87.55 $83.71 $83.71 $83.71 54,083
2021-03-23 $87.91 $88.96 $87.72 $87.80 $87.80 33,436
2021-03-22 $87.79 $88.46 $87.09 $88.13 $88.13 128,000
2021-03-19 $85.58 $88.06 $85.58 $87.25 $87.25 84,536
2021-03-18 $87.11 $87.70 $86.55 $86.57 $86.57 60,741
2021-03-17 $85.18 $88.27 $84.78 $88.11 $88.11 14,289
2021-03-16 $86.89 $87.86 $86.06 $86.65 $86.65 23,115
2021-03-15 $86.92 $86.99 $85.89 $86.88 $86.88 29,754
2021-03-12 $88.40 $88.40 $86.42 $87.63 $87.63 30,629
2021-03-11 $87.36 $89.32 $87.36 $89.26 $89.26 26,305
2021-03-10 $87.37 $88.67 $86.10 $86.39 $86.39 28,156
2021-03-09 $84.79 $87.06 $84.79 $86.82 $86.82 33,824
2021-03-08 $86.97 $88.13 $83.72 $83.81 $83.81 42,916
2021-03-05 $87.99 $88.03 $83.79 $87.84 $87.84 105,813
2021-03-04 $89.22 $90.15 $86.44 $87.75 $87.75 47,862
2021-03-03 $93.90 $93.90 $89.53 $90.20 $90.20 44,128
2021-03-02 $96.34 $96.34 $94.47 $94.50 $94.50 10,248
2021-03-01 $95.36 $96.80 $94.08 $96.61 $96.61 17,612
2021-02-26 $92.20 $94.43 $91.91 $94.00 $94.00 27,608
2021-02-25 $93.28 $95.30 $91.77 $91.80 $91.80 33,357
2021-02-24 $95.76 $95.76 $93.18 $94.44 $94.44 28,703
2021-02-23 $95.02 $95.87 $90.51 $95.87 $95.87 162,711
2021-02-22 $99.90 $99.90 $97.20 $97.42 $97.42 20,760
2021-02-19 $100.03 $101.93 $100.03 $100.98 $100.98 16,969
2021-02-18 $100.79 $100.79 $99.07 $100.44 $100.44 15,801
2021-02-17 $102.94 $102.94 $100.63 $102.33 $102.33 29,139
2021-02-16 $104.14 $104.23 $102.36 $102.63 $102.63 16,677
2021-02-12 $102.60 $103.52 $101.48 $103.42 $103.42 12,383
2021-02-11 $100.24 $102.31 $100.24 $102.26 $102.26 14,526
2021-02-10 $100.85 $101.70 $99.33 $99.96 $99.96 17,212
2021-02-09 $99.50 $101.50 $99.50 $100.80 $100.80 31,965
2021-02-08 $101.05 $101.55 $99.58 $100.10 $100.10 59,762
2021-02-05 $99.38 $101.00 $99.29 $100.62 $100.62 27,895
2021-02-04 $98.76 $99.07 $97.49 $98.65 $98.65 20,949
2021-02-03 $97.76 $99.55 $97.76 $97.95 $97.95 27,079
2021-02-02 $99.20 $99.20 $97.34 $97.60 $97.60 27,628
2021-02-01 $95.31 $97.66 $95.31 $97.63 $97.63 26,722
2021-01-29 $96.60 $96.60 $94.16 $94.62 $94.62 37,861
2021-01-28 $94.71 $97.13 $94.71 $96.16 $96.16 32,491
2021-01-27 $96.76 $97.07 $93.89 $94.31 $94.31 49,429
2021-01-26 $97.67 $98.82 $97.48 $97.75 $97.75 22,362
2021-01-25 $100.00 $100.50 $96.16 $97.65 $97.65 32,638
2021-01-22 $97.24 $98.82 $97.24 $98.82 $98.82 32,979
2021-01-21 $97.88 $97.88 $96.84 $97.31 $97.31 22,287
2021-01-20 $96.66 $98.11 $96.23 $97.02 $97.02 27,251
2021-01-19 $94.11 $96.03 $93.83 $96.02 $96.02 29,066
2021-01-15 $95.58 $95.58 $92.44 $93.23 $93.23 22,446
2021-01-14 $94.00 $96.00 $94.00 $95.22 $95.22 24,706
2021-01-13 $93.64 $94.53 $93.05 $93.95 $93.95 31,967
2021-01-12 $90.31 $93.75 $90.31 $93.20 $93.20 32,807
2021-01-11 $91.82 $91.82 $89.74 $90.73 $90.73 19,831
2021-01-08 $91.25 $92.78 $91.25 $92.26 $92.26 24,740
2021-01-07 $90.06 $91.95 $90.06 $90.93 $90.93 29,151
2021-01-06 $92.35 $92.35 $90.17 $90.20 $90.20 33,861
2021-01-05 $90.92 $93.83 $90.92 $93.83 $93.83 24,243
2021-01-04 $92.56 $92.59 $90.50 $91.21 $91.21 42,059
2020-12-31 $94.65 $94.65 $92.20 $92.37 $92.37 16,862
2020-12-30 $93.37 $94.65 $93.37 $94.27 $94.27 17,607
2020-12-29 $94.01 $94.15 $92.63 $93.33 $93.33 23,409
2020-12-28 $96.00 $96.00 $92.28 $92.75 $92.75 37,810
2020-12-24 $94.26 $95.50 $94.21 $94.62 $94.62 29,034
2020-12-23 $97.51 $97.51 $95.41 $95.41 $95.41 28,420
2020-12-22 $97.87 $98.31 $96.73 $97.86 $97.05 35,128
2020-12-21 $96.88 $97.28 $96.29 $97.21 $96.41 25,407
2020-12-18 $96.45 $96.45 $95.61 $96.45 $95.65 14,905
2020-12-17 $95.50 $96.09 $94.51 $95.79 $95.00 46,389
2020-12-16 $92.01 $94.68 $91.86 $94.60 $93.82 40,917
2020-12-15 $91.77 $92.32 $91.16 $92.12 $91.36 27,786
2020-12-14 $90.28 $91.96 $90.28 $91.19 $90.44 81,638
2020-12-11 $88.79 $90.63 $88.79 $90.52 $89.77 16,655
2020-12-10 $87.62 $89.86 $87.62 $89.62 $88.88 18,522
2020-12-09 $89.89 $90.50 $88.06 $88.40 $87.67 15,982
2020-12-08 $88.54 $89.70 $88.54 $89.53 $88.79 40,944
2020-12-07 $89.99 $89.99 $87.83 $87.86 $87.13 23,267
2020-12-04 $88.79 $89.16 $88.34 $88.51 $87.78 19,627
2020-12-03 $88.88 $89.29 $88.43 $88.47 $87.74 20,538
2020-12-02 $89.26 $89.26 $87.75 $88.79 $88.06 54,289
2020-12-01 $89.73 $89.96 $88.72 $89.06 $88.32 45,019
2020-11-30 $90.92 $91.00 $88.08 $89.81 $89.07 34,984
2020-11-27 $88.81 $90.74 $88.15 $90.69 $89.94 52,917
2020-11-25 $86.27 $88.45 $86.27 $88.29 $87.56 26,603
2020-11-24 $86.50 $86.84 $85.80 $86.36 $85.65 57,062
2020-11-23 $85.60 $86.75 $85.43 $86.50 $85.78 22,638
2020-11-20 $83.32 $86.17 $83.32 $85.73 $85.02 80,997
2020-11-19 $82.80 $83.59 $82.33 $83.30 $82.61 22,326
2020-11-18 $82.07 $82.91 $81.64 $82.56 $81.88 43,904
2020-11-17 $82.74 $83.37 $82.50 $83.12 $82.43 58,400
2020-11-16 $82.82 $83.93 $82.38 $82.66 $81.98 51,017
2020-11-13 $85.15 $85.25 $84.12 $84.53 $83.83 15,746
2020-11-12 $84.43 $85.58 $84.13 $84.21 $83.51 30,026
2020-11-11 $79.90 $83.70 $79.90 $83.59 $82.90 33,426
2020-11-10 $82.73 $82.90 $79.30 $79.99 $79.33 103,591
2020-11-09 $90.32 $90.36 $82.86 $84.08 $83.38 117,435
2020-11-06 $90.34 $91.94 $89.94 $91.92 $91.16 28,231
2020-11-05 $89.37 $91.50 $89.17 $91.08 $90.33 36,908
2020-11-04 $86.26 $87.85 $86.26 $87.76 $87.03 23,954
2020-11-03 $85.10 $85.38 $83.01 $84.86 $84.16 31,286
2020-11-02 $85.09 $85.69 $84.27 $84.94 $84.24 30,780
2020-10-30 $87.92 $87.92 $84.60 $85.04 $84.34 38,277
2020-10-29 $90.18 $90.18 $88.50 $88.50 $87.77 24,859
2020-10-28 $89.81 $90.31 $88.50 $89.84 $89.10 45,739
2020-10-27 $88.22 $90.14 $88.00 $90.11 $89.36 27,450
2020-10-26 $86.52 $88.62 $86.52 $87.42 $86.70 25,270
2020-10-23 $87.44 $87.44 $86.30 $87.13 $86.41 10,024
2020-10-22 $86.98 $87.40 $86.12 $86.77 $86.05 16,258
2020-10-21 $88.78 $89.20 $86.81 $87.25 $86.53 18,417
2020-10-20 $88.10 $89.53 $88.10 $88.77 $88.04 21,689
2020-10-19 $89.04 $89.95 $88.14 $88.53 $87.80 41,500
2020-10-16 $89.88 $90.42 $88.71 $88.71 $87.98 29,761
2020-10-15 $88.00 $88.88 $87.51 $88.70 $87.97 33,114
2020-10-14 $91.39 $91.39 $89.40 $89.60 $88.86 31,588
2020-10-13 $90.82 $91.36 $89.50 $90.90 $90.15 38,282
2020-10-12 $88.32 $90.50 $88.29 $89.85 $89.11 105,794
2020-10-09 $85.69 $87.49 $85.69 $87.49 $86.77 27,499
2020-10-08 $86.24 $86.24 $85.48 $85.50 $84.79 64,724
2020-10-07 $84.95 $86.04 $84.95 $86.04 $85.33 25,472
2020-10-06 $85.11 $85.42 $84.44 $84.54 $83.84 22,927
2020-10-05 $84.23 $85.20 $84.21 $85.11 $84.41 11,894
2020-10-02 $83.89 $85.59 $83.89 $84.17 $83.47 23,149
2020-10-01 $85.35 $85.89 $84.57 $85.89 $85.18 94,618
2020-09-30 $85.64 $85.64 $84.19 $84.22 $83.52 15,984
2020-09-29 $85.11 $85.30 $84.55 $84.72 $84.02 15,205
2020-09-28 $85.25 $85.25 $83.49 $84.73 $84.03 19,540
2020-09-25 $81.94 $83.79 $81.94 $83.70 $83.01 15,758
2020-09-24 $82.27 $83.00 $81.44 $82.26 $81.58 52,297
2020-09-23 $84.24 $84.24 $81.94 $82.57 $81.89 36,189
2020-09-22 $83.37 $84.75 $82.23 $84.70 $83.56 37,516
2020-09-21 $79.58 $82.44 $79.58 $82.42 $81.31 48,502
2020-09-18 $79.94 $81.19 $79.94 $81.04 $79.95 31,143
2020-09-17 $79.96 $80.42 $79.10 $80.35 $79.27 91,922
2020-09-16 $81.99 $83.62 $81.30 $81.35 $80.26 21,854
2020-09-15 $82.25 $82.25 $80.72 $81.80 $80.70 38,828
2020-09-14 $82.61 $82.86 $81.03 $81.66 $80.57 32,684
2020-09-11 $83.78 $83.78 $80.96 $81.28 $80.19 22,712
2020-09-10 $84.97 $85.94 $82.76 $82.90 $81.79 70,286
2020-09-09 $82.49 $84.15 $82.49 $83.84 $82.72 50,730
2020-09-08 $81.50 $84.09 $81.00 $81.60 $80.51 57,395
2020-09-04 $84.99 $85.09 $80.19 $83.88 $82.76 100,747
2020-09-03 $88.34 $89.02 $84.75 $85.73 $84.58 107,004
2020-09-02 $91.18 $91.21 $89.05 $89.75 $88.55 42,872
2020-09-01 $90.36 $90.91 $89.84 $90.81 $89.59 51,937
2020-08-31 $89.97 $89.97 $88.19 $89.08 $87.89 49,419
2020-08-28 $90.46 $91.10 $89.40 $89.42 $88.22 32,228
2020-08-27 $92.86 $92.86 $89.11 $89.66 $88.46 53,649
2020-08-26 $92.43 $92.71 $91.58 $92.34 $91.10 43,024
2020-08-25 $91.31 $92.07 $90.17 $91.87 $90.64 41,162
2020-08-24 $93.08 $93.17 $90.46 $91.62 $90.39 67,275
2020-08-21 $92.01 $92.38 $90.84 $91.90 $90.67 47,295
2020-08-20 $91.75 $92.39 $91.43 $92.27 $91.03 42,315
2020-08-19 $91.79 $92.67 $90.78 $91.80 $90.57 69,371
2020-08-18 $89.58 $91.83 $89.21 $91.79 $90.56 65,943
2020-08-17 $87.94 $88.79 $87.30 $88.66 $87.47 46,445
2020-08-14 $88.38 $88.38 $86.16 $86.78 $85.62 71,476
2020-08-13 $86.10 $88.59 $86.10 $87.67 $86.50 70,786
2020-08-12 $85.89 $86.93 $85.40 $86.06 $84.91 45,482
2020-08-11 $87.57 $87.82 $85.60 $85.73 $84.58 71,895
2020-08-10 $90.44 $90.60 $87.10 $87.84 $86.66 94,798
2020-08-07 $90.64 $92.56 $89.29 $90.33 $89.12 92,125
2020-08-06 $90.73 $90.88 $88.86 $90.35 $89.14 76,600
2020-08-05 $88.33 $90.94 $88.00 $90.76 $89.54 70,256
2020-08-04 $88.28 $88.87 $87.30 $88.19 $87.01 92,698
2020-08-03 $86.00 $88.35 $86.00 $88.26 $87.08 101,426
2020-07-31 $85.69 $85.94 $84.92 $85.82 $84.67 67,805
2020-07-30 $81.40 $83.95 $81.21 $83.68 $82.56 39,130
2020-07-29 $80.00 $81.38 $79.82 $81.32 $80.23 35,993
2020-07-28 $80.56 $80.64 $79.62 $79.62 $78.55 22,910
2020-07-27 $78.56 $80.67 $78.50 $80.45 $79.37 42,222
2020-07-24 $77.47 $78.22 $75.61 $77.93 $76.89 122,380
2020-07-23 $79.81 $80.07 $77.70 $77.90 $76.86 105,728
2020-07-22 $81.08 $81.11 $79.44 $79.81 $78.74 87,013
2020-07-21 $83.64 $83.64 $80.25 $81.08 $79.99 60,749
2020-07-20 $79.74 $82.42 $79.73 $82.39 $81.29 53,083
2020-07-17 $79.53 $79.93 $78.57 $79.11 $78.05 21,896
2020-07-16 $78.28 $79.42 $77.73 $78.95 $77.89 34,935
2020-07-15 $80.39 $80.39 $78.27 $79.34 $78.28 53,600
2020-07-14 $80.29 $80.78 $77.57 $79.77 $78.70 77,448
2020-07-13 $84.17 $84.82 $80.16 $80.39 $79.31 106,913
2020-07-10 $84.69 $84.69 $82.63 $83.46 $82.34 84,400
2020-07-09 $82.59 $84.33 $82.56 $84.28 $83.15 126,444
2020-07-08 $80.39 $81.69 $80.22 $81.64 $80.55 69,766
2020-07-07 $79.44 $80.59 $79.20 $79.83 $78.76 72,333
2020-07-06 $78.04 $79.99 $77.95 $79.51 $78.44 115,341
2020-07-02 $76.00 $76.98 $75.33 $76.76 $75.73 60,279
2020-07-01 $73.20 $75.37 $72.35 $74.87 $73.87 51,214
2020-06-30 $71.97 $73.13 $71.97 $72.72 $71.75 32,896
2020-06-29 $73.03 $73.03 $71.77 $72.15 $71.18 44,244
2020-06-26 $74.63 $74.63 $73.02 $73.30 $72.32 57,241
2020-06-25 $74.14 $74.41 $73.40 $74.26 $73.26 50,503
2020-06-24 $73.88 $74.54 $73.50 $73.73 $72.74 69,807
2020-06-23 $73.56 $74.37 $73.26 $73.70 $72.71 40,146
2020-06-22 $73.38 $73.38 $72.47 $73.03 $72.05 41,716
2020-06-19 $71.88 $73.22 $71.66 $72.72 $71.75 40,561
2020-06-18 $72.68 $72.93 $71.29 $71.43 $70.47 82,653
2020-06-17 $70.75 $72.02 $70.75 $71.89 $70.93 29,687
2020-06-16 $70.97 $70.97 $70.00 $70.33 $69.39 61,471
2020-06-15 $68.67 $70.54 $68.67 $70.32 $69.38 44,851
2020-06-12 $69.95 $70.25 $68.61 $69.10 $68.17 53,030
2020-06-11 $69.60 $70.87 $69.07 $69.31 $68.38 57,892
2020-06-10 $68.23 $69.93 $68.23 $69.83 $68.89 53,969
2020-06-09 $65.67 $68.40 $65.67 $68.20 $67.29 54,355
2020-06-08 $66.87 $66.87 $65.46 $65.65 $64.77 148,681
2020-06-05 $67.09 $67.18 $66.11 $66.81 $65.91 75,274
2020-06-04 $68.00 $69.20 $67.28 $67.50 $66.60 54,204
2020-06-03 $69.60 $69.60 $68.03 $68.03 $67.12 53,098
2020-06-02 $68.97 $69.80 $68.67 $69.30 $68.37 62,889
2020-06-01 $68.50 $68.90 $67.99 $68.75 $67.83 40,481
2020-05-29 $66.01 $68.66 $66.01 $68.62 $67.70 65,039
2020-05-28 $63.83 $66.50 $63.83 $66.01 $65.13 91,266
2020-05-27 $67.35 $67.35 $63.92 $64.82 $63.95 365,234
2020-05-26 $70.06 $70.06 $67.39 $67.42 $66.52 128,072
2020-05-22 $68.51 $69.53 $67.74 $69.20 $68.27 78,171
2020-05-21 $71.40 $71.40 $68.72 $68.85 $67.93 131,502
2020-05-20 $71.44 $71.59 $70.11 $71.14 $70.19 86,435
2020-05-19 $70.60 $71.56 $70.32 $70.82 $69.87 96,032
2020-05-18 $71.50 $71.95 $69.67 $70.10 $69.16 154,371
2020-05-15 $70.16 $71.20 $69.87 $71.00 $70.05 93,323
2020-05-14 $71.29 $71.29 $70.17 $70.55 $69.60 173,191
2020-05-13 $70.97 $71.56 $69.69 $71.24 $70.29 228,903
2020-05-12 $69.69 $71.92 $69.00 $70.48 $69.54 179,491
2020-05-11 $69.04 $69.84 $68.81 $69.38 $68.45 138,191
2020-05-08 $68.86 $68.99 $67.81 $68.62 $67.70 69,374
2020-05-07 $68.90 $68.90 $67.33 $68.15 $67.24 108,514
2020-05-06 $67.15 $68.35 $66.57 $68.35 $67.43 196,366
2020-05-05 $65.10 $67.07 $64.75 $66.72 $65.83 70,417
2020-05-04 $63.87 $64.41 $63.34 $64.03 $63.17 57,130
2020-05-01 $64.51 $64.51 $63.43 $63.71 $62.86 82,758
2020-04-30 $64.72 $65.56 $64.72 $65.56 $64.68 67,847
2020-04-29 $65.11 $65.30 $63.92 $64.72 $63.85 99,895
2020-04-28 $67.44 $67.44 $64.06 $64.48 $63.61 146,489
2020-04-27 $67.50 $67.98 $66.50 $66.79 $65.89 207,078
2020-04-24 $65.51 $66.91 $65.51 $66.75 $65.86 81,845
2020-04-23 $66.78 $66.78 $65.11 $65.66 $64.78 109,611
2020-04-22 $63.69 $65.97 $63.69 $65.89 $65.01 82,835
2020-04-21 $65.61 $65.61 $62.70 $63.63 $62.78 97,184
2020-04-20 $64.05 $65.79 $63.42 $64.96 $64.09 246,108
2020-04-17 $63.86 $64.07 $61.67 $63.00 $62.16 145,382
2020-04-16 $62.72 $63.94 $62.13 $63.94 $63.08 161,872
2020-04-15 $60.25 $61.97 $60.15 $61.90 $61.07 127,912
2020-04-14 $60.38 $61.02 $59.74 $60.25 $59.44 80,704
2020-04-13 $58.41 $59.38 $57.62 $59.12 $58.33 41,199
2020-04-09 $58.28 $58.28 $57.10 $57.92 $57.14 52,329
2020-04-08 $57.39 $57.75 $56.89 $57.70 $56.93 62,973
2020-04-07 $57.88 $57.88 $56.20 $57.12 $56.35 32,629
2020-04-06 $56.87 $58.00 $56.31 $56.91 $56.15 59,168
2020-04-03 $55.43 $55.60 $54.75 $54.91 $54.17 40,784
2020-04-02 $55.91 $55.91 $54.82 $55.01 $54.28 10,375
2020-04-01 $55.50 $56.02 $55.23 $55.42 $54.68 46,902
2020-03-31 $55.74 $56.40 $55.44 $56.05 $55.30 47,940
2020-03-30 $55.32 $55.44 $54.43 $55.10 $54.36 24,977
2020-03-27 $54.50 $54.63 $53.58 $54.41 $53.68 21,816
2020-03-26 $53.73 $54.63 $53.09 $54.58 $53.85 36,629
2020-03-25 $54.31 $54.60 $52.98 $53.20 $52.48 97,100
2020-03-24 $53.10 $53.60 $52.92 $53.46 $52.74 90,336
2020-03-23 $51.57 $53.12 $51.11 $53.05 $52.34 137,649
2020-03-20 $52.61 $52.82 $51.42 $51.51 $50.82 24,208
2020-03-19 $52.92 $52.92 $51.50 $51.71 $51.02 83,627
2020-03-18 $49.10 $51.83 $49.10 $51.48 $50.79 15,970
2020-03-17 $51.38 $52.00 $49.62 $51.69 $51.00 31,290
2020-03-16 $47.95 $50.67 $47.95 $49.73 $49.07 8,851
2020-03-13 $49.54 $50.35 $49.02 $50.29 $49.62 6,625
2020-03-12 $48.39 $50.07 $48.01 $49.12 $48.46 16,787
2020-03-11 $50.69 $51.75 $50.69 $50.85 $50.17 10,687
2020-03-10 $53.49 $53.49 $51.54 $52.05 $51.35 2,025
2020-03-09 $48.14 $52.53 $48.14 $52.07 $51.37 8,566
2020-03-06 $53.07 $53.73 $53.00 $53.54 $52.82 8,715
2020-03-05 $53.16 $54.69 $53.16 $54.47 $53.74 14,753
2020-03-04 $53.49 $54.17 $53.49 $53.98 $53.26 3,586
2020-03-03 $54.57 $54.57 $52.86 $53.44 $52.72 14,123
2020-03-02 $54.23 $54.23 $53.35 $54.09 $53.36 50,321
2020-02-28 $52.10 $53.56 $52.10 $53.54 $52.82 11,186
2020-02-27 $53.49 $54.60 $53.11 $53.39 $52.67 4,015
2020-02-26 $53.99 $54.70 $53.81 $54.13 $53.40 6,154
2020-02-25 $54.72 $55.17 $53.96 $54.08 $53.35 23,917
2020-02-24 $53.78 $55.01 $53.78 $54.80 $54.06 8,632
2020-02-21 $56.48 $56.48 $55.65 $56.23 $55.48 1,984
2020-02-20 $55.47 $56.49 $55.47 $56.37 $55.61 9,492
2020-02-19 $55.00 $55.00 $54.65 $54.78 $54.05 9,012
2020-02-18 $54.58 $55.43 $54.58 $55.43 $54.68 4,815
2020-02-14 $54.59 $54.76 $54.56 $54.76 $54.03 3,555
2020-02-13 $54.37 $54.83 $54.33 $54.53 $53.80 6,463
2020-02-12 $54.57 $55.18 $54.57 $55.12 $54.38 5,570
2020-02-11 $54.34 $54.93 $54.34 $54.42 $53.69 2,333
2020-02-10 $53.47 $54.32 $53.47 $54.32 $53.59 1,078
2020-02-07 $53.23 $53.94 $53.23 $53.62 $52.90 2,931
2020-02-06 $53.21 $53.87 $53.21 $53.70 $52.98 3,592
2020-02-05 $54.88 $54.88 $53.21 $53.26 $52.54 22,411
2020-02-04 $53.12 $54.10 $53.12 $54.10 $53.37 32,293
2020-02-03 $52.57 $53.06 $52.57 $52.89 $52.18 6,071
2020-01-31 $52.85 $52.85 $52.54 $52.54 $51.84 61,037
2020-01-30 $51.34 $52.20 $51.34 $52.20 $51.50 3,490
2020-01-29 $51.78 $52.06 $51.71 $51.71 $51.02 3,565
2020-01-28 $51.58 $52.10 $51.58 $52.10 $51.40 949
2020-01-27 $50.67 $51.57 $50.67 $51.47 $50.78 10,474
2020-01-24 $52.66 $52.87 $51.89 $52.12 $51.42 5,355
2020-01-23 $52.60 $52.64 $52.50 $52.62 $51.91 17,955
2020-01-22 $53.62 $53.62 $52.91 $52.99 $52.27 28,352
2020-01-21 $52.57 $53.29 $52.44 $53.29 $52.58 5,754
2020-01-17 $52.90 $53.01 $52.77 $52.98 $52.27 6,142
2020-01-16 $52.65 $52.80 $52.43 $52.78 $52.07 3,180
2020-01-15 $52.00 $52.69 $52.00 $52.43 $51.72 2,665
2020-01-14 $52.20 $52.24 $51.91 $52.11 $51.41 3,961
2020-01-13 $51.26 $52.21 $51.26 $52.21 $51.51 3,016
2020-01-10 $51.47 $51.47 $50.82 $50.90 $50.21 3,027
2020-01-09 $50.93 $51.26 $50.81 $51.09 $50.41 4,285
2020-01-08 $50.20 $50.71 $50.12 $50.39 $49.71 6,336
2020-01-07 $49.98 $50.40 $49.80 $50.39 $49.71 6,721
2020-01-06 $49.54 $50.05 $49.47 $50.05 $49.38 3,914
2020-01-03 $49.47 $50.03 $49.47 $49.88 $49.21 2,183
2020-01-02 $49.73 $50.07 $49.66 $50.05 $49.38 7,257
2019-12-31 $48.78 $49.03 $48.74 $49.03 $48.37 12,345
2019-12-30 $49.52 $49.52 $48.90 $48.90 $48.24 2,925
2019-12-27 $50.00 $50.00 $49.59 $49.59 $48.93 2,666
2019-12-26 $49.06 $49.89 $49.06 $49.84 $49.17 2,925
2019-12-24 $49.07 $49.27 $49.07 $49.15 $48.49 1,587
2019-12-23 $48.80 $49.12 $48.80 $49.12 $48.46 2,149
2019-12-20 $48.47 $48.89 $48.47 $48.81 $48.15 1,752
2019-12-19 $48.15 $48.57 $48.15 $48.47 $47.82 4,234
2019-12-18 $48.46 $48.65 $48.30 $48.30 $47.66 6,636
2019-12-17 $48.73 $48.73 $48.38 $48.59 $47.93 7,442
2019-12-16 $48.64 $48.96 $48.64 $48.91 $48.25 6,652
2019-12-13 $48.94 $49.11 $48.75 $48.76 $48.10 2,037
2019-12-12 $48.28 $48.80 $48.28 $48.56 $47.91 3,109
2019-12-11 $47.69 $48.56 $47.69 $48.42 $47.77 2,679
2019-12-10 $47.50 $48.06 $47.50 $47.79 $47.15 861
2019-12-09 $47.53 $47.91 $47.44 $47.44 $46.81 3,047
2019-12-06 $47.87 $47.92 $47.55 $47.70 $47.06 2,581
2019-12-05 $47.64 $48.09 $47.64 $47.92 $47.27 3,541
2019-12-04 $48.26 $48.28 $47.79 $47.79 $47.15 3,892
2019-12-03 $47.79 $48.43 $47.55 $48.43 $47.78 5,133
2019-12-02 $48.33 $48.40 $47.49 $48.09 $47.44 5,128
2019-11-29 $48.88 $48.88 $48.47 $48.48 $47.83 1,893
2019-11-27 $48.21 $48.80 $48.21 $48.76 $48.10 7,244
2019-11-26 $47.89 $48.28 $47.89 $48.28 $47.64 8,719
2019-11-25 $47.49 $48.02 $47.49 $47.99 $47.34 7,280
2019-11-22 $47.01 $47.52 $47.01 $47.50 $46.86 2,960
2019-11-21 $46.78 $47.04 $46.78 $47.01 $46.38 2,562
2019-11-20 $46.81 $47.26 $46.79 $46.92 $46.29 1,449
2019-11-19 $47.13 $47.60 $47.13 $47.57 $46.94 3,611
2019-11-18 $46.94 $47.16 $46.91 $47.02 $46.39 4,638
2019-11-15 $46.84 $47.25 $46.84 $47.08 $46.45 2,150
2019-11-14 $46.70 $46.82 $46.64 $46.82 $46.20 1,158
2019-11-13 $46.91 $46.91 $46.66 $46.84 $46.21 1,385
2019-11-12 $47.05 $47.29 $46.99 $47.23 $46.60 6,053
2019-11-11 $46.82 $47.01 $46.82 $47.01 $46.38 2,769
2019-11-08 $47.05 $47.11 $46.93 $47.00 $46.37 4,091
2019-11-07 $46.60 $46.85 $46.43 $46.43 $45.80 1,699
2019-11-06 $46.82 $46.82 $46.64 $46.68 $46.05 8,772
2019-11-05 $47.04 $47.08 $46.83 $47.05 $46.42 69,954
2019-11-04 $46.92 $47.47 $46.92 $47.25 $46.62 5,365
2019-11-01 $47.21 $47.21 $46.85 $46.85 $46.23 2,769
2019-10-31 $47.79 $47.79 $47.10 $47.10 $46.47 11,732
2019-10-30 $47.86 $48.02 $47.86 $47.98 $47.34 1,248
2019-10-29 $48.26 $48.26 $47.33 $47.48 $46.85 6,018
2019-10-28 $48.91 $49.20 $48.80 $49.14 $48.48 4,184
2019-10-25 $48.76 $49.03 $48.76 $49.02 $48.37 1,581
2019-10-24 $48.44 $48.62 $48.37 $48.62 $47.97 1,126
2019-10-23 $48.16 $48.38 $48.16 $48.38 $47.73 4,358
2019-10-22 $48.72 $49.00 $48.29 $48.29 $47.64 2,528
2019-10-21 $48.25 $48.69 $48.25 $48.57 $47.91 3,581
2019-10-18 $48.52 $48.52 $47.79 $48.00 $47.36 2,417
2019-10-17 $48.64 $48.91 $48.64 $48.87 $48.22 3,789
2019-10-16 $48.22 $48.69 $48.22 $48.34 $47.69 5,484
2019-10-15 $47.58 $48.45 $47.58 $48.39 $47.74 3,496
2019-10-14 $48.02 $48.02 $47.52 $47.71 $47.07 1,999
2019-10-11 $47.36 $48.16 $47.36 $47.86 $47.22 3,181
2019-10-10 $47.28 $47.37 $47.27 $47.30 $46.67 3,591
2019-10-09 $47.09 $47.54 $47.09 $47.45 $46.81 3,206
2019-10-08 $47.47 $47.47 $47.17 $47.17 $46.54 4,953
2019-10-07 $48.16 $48.16 $47.68 $47.81 $47.17 1,295
2019-10-04 $47.26 $48.08 $47.26 $47.97 $47.33 2,101
2019-10-03 $46.60 $47.42 $46.48 $47.42 $46.78 1,882
2019-10-02 $46.74 $46.74 $46.11 $46.74 $46.12 4,177
2019-10-01 $47.11 $47.40 $46.87 $46.92 $46.29 3,922
2019-09-30 $47.05 $47.75 $47.05 $47.15 $46.52 7,037
2019-09-27 $48.26 $48.26 $46.93 $47.24 $46.61 4,798
2019-09-26 $48.40 $48.42 $48.08 $48.08 $47.43 2,120
2019-09-25 $48.04 $48.62 $47.77 $48.61 $47.96 39,098
2019-09-24 $49.39 $49.63 $48.00 $48.02 $47.38 13,612
2019-09-23 $50.41 $50.41 $49.57 $49.59 $48.92 4,140
2019-09-20 $50.13 $50.43 $49.97 $50.43 $49.75 7,892
2019-09-19 $51.01 $51.41 $50.58 $50.58 $49.90 17,263
2019-09-18 $51.19 $51.19 $50.61 $51.03 $50.34 3,786
2019-09-17 $51.30 $51.57 $51.01 $51.47 $50.78 3,932
2019-09-16 $50.68 $51.27 $50.52 $51.27 $50.58 5,920
2019-09-13 $50.63 $50.96 $50.63 $50.89 $50.21 2,805
2019-09-12 $50.59 $50.83 $50.59 $50.83 $50.15 3,345
2019-09-11 $49.81 $50.45 $49.80 $50.40 $49.73 60,316
2019-09-10 $50.00 $50.05 $49.63 $49.76 $49.09 130,116
2019-09-09 $50.39 $50.63 $50.03 $50.51 $49.83 105,146
2019-09-06 $50.68 $50.78 $50.32 $50.32 $49.65 50,224
2019-09-05 $51.32 $51.32 $50.76 $50.96 $50.28 37,436
2019-09-04 $50.78 $51.21 $50.51 $50.95 $50.27 13,622
2019-09-03 $50.59 $50.87 $50.29 $50.32 $49.65 4,867
2019-08-30 $50.99 $50.99 $50.75 $50.89 $50.21 2,739
2019-08-29 $50.74 $50.89 $50.74 $50.77 $50.09 1,985
2019-08-28 $50.22 $50.48 $50.09 $50.39 $49.71 8,853
2019-08-27 $51.10 $51.10 $50.31 $50.38 $49.70 6,103
2019-08-26 $51.21 $51.21 $50.72 $50.79 $50.11 11,239
2019-08-23 $51.81 $51.81 $50.72 $50.87 $50.19 11,730
2019-08-22 $52.75 $52.95 $51.55 $51.64 $50.95 13,096
2019-08-21 $53.33 $53.33 $52.82 $52.87 $52.16 15,589
2019-08-20 $52.67 $53.12 $52.67 $52.99 $52.28 48,279
2019-08-19 $53.00 $53.00 $52.60 $52.88 $52.17 10,817
2019-08-16 $52.08 $52.49 $52.08 $52.49 $51.79 4,451
2019-08-15 $51.29 $51.91 $51.24 $51.84 $51.15 5,416
2019-08-14 $51.75 $52.06 $51.23 $51.42 $50.73 9,335
2019-08-13 $52.10 $52.47 $52.10 $52.30 $51.60 8,479
2019-08-12 $51.63 $51.87 $51.41 $51.73 $51.03 4,000
2019-08-09 $52.22 $52.22 $51.71 $51.84 $51.15 3,358
2019-08-08 $51.25 $52.46 $51.25 $52.43 $51.73 5,423
2019-08-07 $50.84 $51.09 $50.54 $51.06 $50.38 22,508
2019-08-06 $51.70 $52.44 $51.35 $51.52 $50.83 6,288
2019-08-05 $52.09 $52.39 $51.49 $51.67 $50.98 4,126
2019-08-02 $53.47 $53.47 $52.85 $52.98 $52.27 4,680
2019-08-01 $53.34 $54.18 $53.34 $53.74 $53.02 6,333
2019-07-31 $54.05 $54.06 $53.20 $53.34 $52.63 3,566
2019-07-30 $54.57 $54.65 $54.35 $54.35 $53.62 3,987
2019-07-29 $55.00 $55.00 $54.44 $54.83 $54.10 2,934
2019-07-26 $54.86 $55.12 $54.86 $54.94 $54.21 1,640
2019-07-25 $55.26 $55.39 $55.02 $55.02 $54.28 14,630
2019-07-24 $54.61 $55.12 $54.61 $55.09 $54.35 4,989
2019-07-23 $54.57 $55.07 $54.55 $54.92 $54.18 3,151
2019-07-22 $54.25 $54.73 $54.07 $54.73 $54.00 4,381
2019-07-19 $54.59 $54.62 $54.08 $54.10 $53.38 3,353
2019-07-18 $54.50 $54.67 $54.10 $54.40 $53.67 5,203
2019-07-17 $54.75 $54.84 $54.53 $54.56 $53.83 8,624
2019-07-16 $55.07 $55.07 $54.58 $54.60 $53.87 4,642
2019-07-15 $54.40 $54.95 $54.40 $54.93 $54.20 4,749
2019-07-12 $54.76 $54.76 $54.45 $54.49 $53.76 3,671
2019-07-11 $55.30 $55.30 $54.64 $54.73 $54.00 6,814
2019-07-10 $55.61 $55.61 $55.20 $55.40 $54.66 3,497
2019-07-09 $54.43 $55.29 $54.27 $55.29 $54.55 3,148
2019-07-08 $54.84 $54.84 $54.19 $54.28 $53.55 2,006
2019-07-05 $55.05 $55.08 $54.62 $54.82 $54.09 2,457
2019-07-03 $55.22 $55.22 $54.85 $55.03 $54.30 3,313
2019-07-02 $54.51 $55.08 $54.51 $55.08 $54.34 5,140
2019-07-01 $54.90 $55.05 $54.50 $54.82 $54.08 6,572
2019-06-28 $54.66 $54.75 $54.34 $54.75 $54.02 33,943
2019-06-27 $54.35 $54.85 $54.35 $54.61 $53.87 1,296
2019-06-26 $53.93 $54.46 $53.93 $54.37 $53.64 6,220
2019-06-25 $54.84 $54.84 $53.68 $53.70 $52.98 5,855
2019-06-24 $54.30 $54.60 $54.30 $54.52 $53.79 2,261
2019-06-21 $54.78 $54.98 $54.32 $54.33 $53.60 2,823
2019-06-20 $55.19 $55.45 $54.49 $54.65 $53.92 13,323
2019-06-19 $54.54 $54.85 $54.48 $54.80 $54.07 4,836
2019-06-18 $54.58 $54.74 $54.39 $54.43 $53.70 7,674
2019-06-17 $53.17 $54.00 $53.17 $54.00 $53.28 2,204
2019-06-14 $53.52 $53.62 $53.27 $53.27 $52.56 4,848
2019-06-13 $54.00 $54.18 $53.70 $53.74 $53.02 9,327
2019-06-12 $53.90 $53.90 $53.39 $53.86 $53.14 4,350
2019-06-11 $53.69 $54.00 $53.45 $53.84 $53.11 3,839
2019-06-10 $53.06 $53.86 $53.01 $53.23 $52.52 10,776
2019-06-07 $52.00 $52.50 $52.00 $52.33 $51.63 9,373
2019-06-06 $51.55 $51.64 $51.47 $51.61 $50.91 9,604
2019-06-05 $50.97 $51.00 $50.39 $50.89 $50.20 1,610
2019-06-04 $50.24 $50.67 $50.10 $50.67 $49.99 2,261
2019-06-03 $51.14 $51.14 $49.81 $50.04 $49.37 8,803
2019-05-31 $51.11 $51.27 $51.10 $51.10 $50.42 2,028
2019-05-30 $51.57 $51.63 $51.46 $51.51 $50.82 1,579
2019-05-29 $51.98 $51.98 $51.38 $51.58 $50.89 3,260
2019-05-28 $51.61 $51.87 $51.61 $51.87 $51.17 4,452
2019-05-24 $51.50 $51.50 $51.37 $51.37 $50.68 810
2019-05-23 $51.59 $51.59 $51.04 $51.25 $50.57 6,095
2019-05-22 $51.94 $52.01 $51.68 $51.68 $50.99 4,160
2019-05-21 $51.35 $51.71 $51.35 $51.62 $50.93 7,328
2019-05-20 $51.29 $51.29 $50.40 $51.11 $50.43 5,409
2019-05-17 $51.58 $51.95 $51.57 $51.63 $50.93 5,053
2019-05-16 $51.64 $52.34 $51.64 $52.18 $51.48 6,376
2019-05-15 $50.88 $51.98 $50.88 $51.72 $51.03 3,916
2019-05-14 $50.25 $51.17 $50.25 $51.13 $50.44 4,114
2019-05-13 $50.39 $50.51 $50.15 $50.21 $49.53 5,386
2019-05-10 $51.82 $51.82 $50.70 $51.18 $50.50 6,035
2019-05-09 $51.94 $52.08 $51.54 $52.01 $51.31 5,331
2019-05-08 $52.60 $52.75 $52.55 $52.58 $51.87 3,945
2019-05-07 $53.16 $53.20 $52.40 $52.68 $51.97 5,486
2019-05-06 $52.73 $53.45 $52.66 $53.41 $52.70 5,912
2019-05-03 $53.07 $53.91 $53.07 $53.91 $53.19 5,857
2019-05-02 $53.22 $53.32 $52.63 $52.81 $52.11 6,021
2019-05-01 $53.67 $53.71 $53.22 $53.22 $52.51 3,259
2019-04-30 $53.05 $53.11 $52.65 $52.67 $51.97 2,626
2019-04-29 $52.90 $53.07 $52.80 $53.00 $52.29 2,422
2019-04-26 $52.45 $53.01 $52.45 $52.93 $52.22 5,591
2019-04-25 $52.07 $52.36 $51.88 $52.29 $51.59 6,475
2019-04-24 $52.42 $52.42 $51.65 $51.97 $51.27 4,538
2019-04-23 $51.99 $52.27 $51.99 $52.25 $51.55 7,919
2019-04-22 $51.17 $51.71 $50.87 $51.71 $51.01 3,302
2019-04-18 $51.42 $51.42 $50.85 $51.04 $50.36 8,524
2019-04-17 $51.21 $51.26 $51.16 $51.16 $50.47 1,227
2019-04-16 $51.31 $51.62 $51.31 $51.52 $50.83 3,926
2019-04-15 $51.95 $51.95 $50.92 $51.47 $50.78 13,151
2019-04-12 $51.96 $51.97 $51.65 $51.89 $51.19 3,691
2019-04-11 $51.33 $51.78 $51.33 $51.74 $51.04 2,913
2019-04-10 $51.48 $51.78 $51.48 $51.73 $51.04 8,503
2019-04-09 $51.63 $51.79 $51.63 $51.69 $51.00 4,861
2019-04-08 $51.65 $51.79 $51.62 $51.79 $51.10 2,996
2019-04-05 $51.88 $51.99 $51.69 $51.70 $51.01 2,305
2019-04-04 $52.18 $52.18 $51.60 $51.82 $51.13 4,599
2019-04-03 $52.44 $52.44 $52.00 $52.29 $51.59 5,559
2019-04-02 $52.04 $52.16 $52.04 $52.10 $51.40 3,072
2019-04-01 $51.80 $52.18 $51.76 $51.97 $51.27 62,382
2019-03-29 $51.38 $51.59 $51.38 $51.52 $50.83 5,524
2019-03-28 $50.60 $50.99 $50.50 $50.98 $50.29 3,889
2019-03-27 $51.23 $51.33 $50.56 $50.74 $50.06 2,014
2019-03-26 $52.06 $52.06 $51.28 $51.51 $50.82 5,152
2019-03-25 $51.23 $51.71 $51.05 $51.58 $50.89 4,770
2019-03-22 $52.50 $52.50 $51.30 $51.30 $50.62 26,448
2019-03-21 $52.82 $52.85 $52.53 $52.85 $52.14 3,873
2019-03-20 $52.18 $52.84 $52.18 $52.83 $52.12 1,854
2019-03-19 $52.27 $52.57 $52.14 $52.14 $51.44 8,058
2019-03-18 $52.15 $52.47 $52.14 $52.18 $51.48 7,996
2019-03-15 $52.00 $52.30 $52.00 $52.18 $51.48 3,437
2019-03-14 $51.49 $51.69 $51.49 $51.57 $50.88 1,900
2019-03-13 $51.67 $51.77 $51.40 $51.40 $50.71 2,510
2019-03-12 $51.00 $51.79 $51.00 $51.50 $50.81 18,595
2019-03-11 $49.90 $50.86 $49.90 $50.86 $50.18 3,356
2019-03-08 $49.33 $50.71 $48.75 $49.92 $49.25 24,060
2019-03-07 $50.69 $50.69 $49.75 $49.84 $49.17 4,708
2019-03-06 $51.19 $51.19 $50.75 $50.81 $50.13 3,161
2019-03-05 $51.01 $51.45 $50.93 $51.19 $50.50 3,993
2019-03-04 $50.81 $51.24 $50.81 $51.05 $50.37 4,513
2019-03-01 $50.17 $50.84 $50.17 $50.67 $49.99 7,463
2019-02-28 $50.54 $50.54 $50.00 $50.00 $49.33 3,247
2019-02-27 $50.00 $50.56 $50.00 $50.56 $49.88 3,922
2019-02-26 $49.58 $50.19 $49.58 $50.19 $49.52 2,837
2019-02-25 $49.60 $49.91 $49.59 $49.77 $49.10 7,604
2019-02-22 $48.20 $49.24 $48.20 $49.14 $48.48 15,493
2019-02-21 $48.06 $48.06 $47.31 $47.83 $47.19 57,988
2019-02-20 $48.26 $48.36 $47.95 $47.98 $47.34 2,874
2019-02-19 $47.26 $48.19 $47.26 $48.06 $47.42 5,851
2019-02-15 $47.86 $47.88 $47.41 $47.42 $46.79 1,860
2019-02-14 $47.75 $47.81 $47.46 $47.80 $47.16 5,974
2019-02-13 $48.21 $48.21 $47.82 $47.87 $47.23 2,698
2019-02-12 $47.91 $48.40 $47.91 $48.40 $47.75 2,118
2019-02-11 $47.84 $47.84 $47.47 $47.53 $46.89 1,356
2019-02-08 $47.12 $47.59 $47.05 $47.59 $46.95 2,529
2019-02-07 $47.69 $47.69 $47.13 $47.55 $46.91 5,948
2019-02-06 $48.14 $48.14 $47.66 $48.07 $47.42 2,864
2019-02-05 $47.73 $48.60 $47.73 $48.19 $47.54 2,289
2019-02-04 $47.51 $47.77 $47.51 $47.66 $47.02 2,345
2019-02-01 $47.88 $47.99 $47.66 $47.71 $47.07 5,423
2019-01-31 $47.81 $48.29 $47.81 $48.20 $47.56 2,634
2019-01-30 $46.85 $47.67 $46.85 $47.67 $47.03 3,034
2019-01-29 $46.42 $46.68 $46.20 $46.20 $45.58 2,156
2019-01-28 $46.42 $46.67 $46.07 $46.61 $45.99 5,913
2019-01-25 $46.52 $46.75 $46.52 $46.70 $46.07 2,561
2019-01-24 $45.39 $45.86 $45.39 $45.86 $45.25 2,637
2019-01-23 $45.48 $45.50 $45.06 $45.09 $44.49 2,336
2019-01-22 $45.67 $45.67 $44.74 $44.81 $44.21 3,446
2019-01-18 $45.81 $46.15 $45.81 $46.01 $45.39 5,648
2019-01-17 $45.69 $46.00 $45.61 $45.80 $45.19 4,953
2019-01-16 $45.61 $45.82 $45.50 $45.71 $45.09 5,087
2019-01-15 $44.38 $45.35 $44.38 $45.28 $44.67 2,937
2019-01-14 $44.10 $44.53 $43.90 $44.33 $43.73 7,861
2019-01-11 $44.50 $44.68 $44.42 $44.61 $44.01 2,119
2019-01-10 $44.99 $45.04 $44.70 $44.80 $44.20 3,741
2019-01-09 $44.45 $44.77 $44.45 $44.66 $44.06 2,183
2019-01-08 $44.21 $44.43 $43.72 $44.37 $43.78 4,742
2019-01-07 $43.15 $43.80 $43.15 $43.77 $43.18 3,265
2019-01-04 $42.26 $43.28 $42.26 $43.04 $42.46 4,619
2019-01-03 $41.69 $41.69 $41.34 $41.35 $40.79 3,864
2019-01-02 $41.05 $42.18 $41.05 $42.08 $41.51 2,910
2018-12-31 $42.39 $42.44 $41.78 $41.79 $41.23 25,214
2018-12-28 $42.39 $42.39 $41.70 $41.99 $41.43 8,175
2018-12-27 $41.08 $41.83 $41.08 $41.83 $41.27 15,119
2018-12-26 $40.11 $41.59 $40.05 $41.59 $41.03 7,830
2018-12-24 $39.82 $40.66 $39.59 $39.96 $39.42 13,512
2018-12-21 $41.50 $41.50 $40.18 $40.24 $39.70 13,079
2018-12-20 $41.56 $41.83 $41.08 $41.38 $40.82 15,115
2018-12-19 $42.50 $42.86 $41.64 $41.83 $41.27 6,154
2018-12-18 $42.75 $42.77 $42.35 $42.61 $42.04 7,888
2018-12-17 $43.67 $43.67 $42.50 $42.50 $41.93 3,561
2018-12-14 $44.27 $44.38 $43.91 $44.05 $43.46 6,078
2018-12-13 $44.83 $45.00 $44.39 $44.63 $44.03 19,405
2018-12-12 $44.00 $45.27 $44.00 $44.68 $44.08 28,313
2018-12-11 $44.39 $44.40 $43.75 $43.99 $43.40 5,848
2018-12-10 $43.47 $44.45 $43.47 $44.29 $43.70 5,243
2018-12-07 $44.60 $44.60 $43.63 $43.63 $43.05 3,195
2018-12-06 $43.38 $44.59 $43.36 $44.59 $43.99 16,903
2018-12-04 $44.87 $45.31 $44.30 $44.37 $43.78 7,283
2018-12-03 $45.00 $45.38 $43.51 $45.03 $44.43 43,899
2018-11-30 $44.00 $44.24 $43.84 $44.22 $43.63 6,620
2018-11-29 $43.39 $44.00 $43.39 $43.75 $43.16 5,017
2018-11-28 $42.11 $43.59 $42.11 $43.59 $43.00 7,903
2018-11-27 $41.86 $42.33 $41.74 $42.14 $41.58 6,092
2018-11-26 $41.44 $41.87 $41.02 $41.78 $41.22 4,039
2018-11-23 $41.15 $41.28 $40.96 $40.96 $40.41 1,681
2018-11-21 $40.91 $41.42 $40.80 $40.87 $40.32 4,694
2018-11-20 $39.73 $41.14 $39.73 $40.64 $40.09 20,004
2018-11-19 $41.45 $41.45 $40.81 $40.81 $40.26 4,871
2018-11-16 $42.15 $42.19 $41.80 $42.01 $41.45 2,757
2018-11-15 $41.09 $42.16 $41.09 $41.90 $41.34 4,652
2018-11-14 $41.14 $41.79 $41.14 $41.21 $40.66 3,393
2018-11-13 $41.11 $41.22 $40.91 $41.13 $40.58 8,185
2018-11-12 $41.57 $41.71 $40.86 $41.17 $40.62 2,735
2018-11-09 $42.42 $42.42 $41.89 $41.89 $41.33 4,660
2018-11-08 $43.29 $43.29 $42.43 $42.56 $41.99 2,398
2018-11-07 $42.30 $43.28 $41.85 $43.25 $42.67 12,054
2018-11-06 $42.39 $42.39 $41.46 $41.46 $40.90 1,627
2018-11-05 $42.39 $42.87 $41.64 $41.97 $41.41 16,035
2018-11-02 $43.00 $43.00 $42.36 $42.36 $41.79 20,138
2018-11-01 $41.75 $43.04 $41.41 $43.04 $42.46 8,398
2018-10-31 $40.24 $41.51 $40.15 $41.47 $40.91 22,787
2018-10-30 $39.01 $40.07 $39.01 $40.07 $39.53 25,610
2018-10-29 $41.62 $41.75 $39.29 $39.59 $39.06 26,821
2018-10-26 $41.74 $42.88 $41.25 $41.60 $41.04 20,084
2018-10-25 $41.84 $43.09 $41.77 $43.09 $42.51 5,493
2018-10-24 $43.19 $43.19 $41.72 $41.72 $41.16 5,129
2018-10-23 $42.95 $43.37 $42.59 $43.30 $42.72 34,650
2018-10-22 $43.76 $43.88 $43.31 $43.83 $43.24 7,373
2018-10-19 $43.90 $43.90 $43.30 $43.33 $42.75 6,165
2018-10-18 $44.36 $44.36 $43.72 $43.74 $43.15 3,031
2018-10-17 $44.46 $44.64 $44.36 $44.64 $44.04 4,472
2018-10-16 $43.49 $44.30 $43.49 $44.30 $43.71 2,864
2018-10-15 $43.82 $43.82 $42.74 $43.19 $42.61 8,514
2018-10-12 $43.62 $43.94 $42.97 $43.90 $43.31 23,265
2018-10-11 $42.25 $42.87 $42.03 $42.85 $42.28 16,500
2018-10-10 $44.29 $44.50 $42.09 $42.71 $42.14 17,000
2018-10-09 $45.00 $45.00 $44.52 $44.67 $44.07 6,401
2018-10-08 $45.19 $45.41 $44.80 $44.99 $44.38 8,451
2018-10-05 $46.32 $46.32 $45.14 $45.61 $45.00 7,912
2018-10-04 $46.78 $46.78 $45.83 $46.23 $45.61 14,910
2018-10-03 $47.27 $47.28 $46.90 $47.05 $46.42 6,596
2018-10-02 $47.21 $47.21 $46.77 $46.96 $46.33 24,696
2018-10-01 $47.63 $48.03 $47.37 $47.40 $46.77 10,352
2018-09-28 $47.70 $47.76 $47.39 $47.61 $46.97 22,395
2018-09-27 $47.46 $47.75 $47.37 $47.75 $47.11 13,674
2018-09-26 $47.35 $47.35 $46.98 $47.03 $46.40 12,707
2018-09-25 $47.00 $47.26 $46.95 $47.26 $46.63 3,683
2018-09-24 $46.27 $46.95 $46.00 $46.95 $46.32 6,995
2018-09-21 $47.35 $47.44 $46.76 $46.80 $46.17 20,466
2018-09-20 $47.20 $47.56 $47.12 $47.24 $46.61 152,492
2018-09-19 $47.15 $47.46 $46.94 $47.28 $46.65 4,111
2018-09-18 $46.99 $47.37 $46.99 $47.25 $46.62 6,690
2018-09-17 $47.78 $48.10 $47.00 $47.02 $46.39 11,597
2018-09-14 $48.32 $48.35 $47.97 $48.18 $47.53 4,960
2018-09-13 $47.52 $48.31 $47.51 $48.18 $47.53 16,231
2018-09-12 $47.04 $47.52 $46.92 $47.52 $46.89 9,621
2018-09-11 $46.37 $47.05 $46.00 $47.05 $46.42 8,741
2018-09-10 $47.23 $47.24 $46.42 $46.47 $45.85 17,948
2018-09-07 $46.75 $47.40 $46.75 $47.18 $46.55 3,173
2018-09-06 $47.99 $47.99 $46.88 $47.08 $46.45 8,319
2018-09-05 $48.89 $48.89 $47.61 $47.69 $47.05 17,299
2018-09-04 $49.08 $49.21 $48.78 $48.99 $48.33 9,756
2018-08-31 $49.05 $49.22 $49.05 $49.10 $48.44 9,409
2018-08-30 $48.92 $49.34 $48.92 $49.06 $48.40 9,505
2018-08-29 $48.91 $49.41 $48.91 $49.23 $48.57 7,956
2018-08-28 $49.00 $49.00 $48.52 $48.79 $48.14 10,736
2018-08-27 $48.57 $48.89 $48.54 $48.89 $48.23 12,447
2018-08-24 $48.07 $48.50 $47.95 $48.24 $47.59 8,395
2018-08-23 $48.54 $49.00 $47.90 $47.90 $47.25 7,351
2018-08-22 $47.84 $48.18 $47.84 $48.18 $47.53 2,664
2018-08-21 $47.60 $48.22 $47.60 $47.83 $47.19 3,264
2018-08-20 $47.65 $47.90 $47.55 $47.60 $46.96 26,318
2018-08-17 $47.85 $47.85 $47.25 $47.63 $46.99 13,359
2018-08-16 $48.10 $48.44 $47.84 $47.97 $47.33 8,401
2018-08-15 $48.03 $48.18 $47.52 $47.90 $47.26 18,922
2018-08-14 $48.96 $49.25 $48.31 $48.43 $47.78 15,625
2018-08-13 $49.58 $49.83 $49.20 $49.26 $48.60 6,540
2018-08-10 $49.28 $49.93 $49.28 $49.71 $49.04 8,685
2018-08-09 $48.74 $49.70 $48.74 $49.52 $48.86 7,568
2018-08-08 $49.19 $49.30 $48.86 $49.01 $48.35 10,784
2018-08-07 $49.01 $49.68 $49.01 $49.26 $48.60 15,093
2018-08-06 $49.01 $49.28 $48.81 $49.28 $48.62 9,702
2018-08-03 $49.26 $49.26 $48.63 $49.02 $48.36 7,437
2018-08-02 $48.82 $49.21 $48.59 $49.18 $48.52 10,940
2018-08-01 $48.72 $49.22 $48.65 $49.02 $48.36 8,215
2018-07-31 $48.37 $48.96 $47.75 $48.72 $48.07 44,732
2018-07-30 $49.76 $49.82 $48.25 $48.25 $47.60 12,926
2018-07-27 $50.99 $51.03 $49.41 $49.73 $49.06 14,288
2018-07-26 $50.83 $51.04 $50.21 $50.39 $49.71 17,745
2018-07-25 $50.23 $51.28 $50.06 $51.28 $50.60 16,706
2018-07-24 $50.18 $50.59 $49.76 $49.93 $49.26 16,489
2018-07-23 $50.39 $50.39 $49.48 $49.89 $49.22 14,273
2018-07-20 $50.52 $50.55 $50.30 $50.35 $49.68 21,179
2018-07-19 $51.04 $51.04 $50.21 $50.21 $49.54 11,005
2018-07-18 $51.84 $51.84 $51.19 $51.23 $50.54 25,071
2018-07-17 $50.97 $51.63 $50.48 $51.59 $50.90 15,595
2018-07-16 $51.21 $51.52 $51.01 $51.31 $50.62 20,937
2018-07-13 $51.09 $51.20 $50.63 $50.99 $50.31 42,204
2018-07-12 $50.72 $51.21 $50.34 $51.17 $50.48 58,650
2018-07-11 $49.94 $50.36 $49.84 $50.31 $49.64 9,092
2018-07-10 $50.51 $50.57 $50.16 $50.16 $49.49 18,009
2018-07-09 $50.62 $50.62 $49.88 $50.39 $49.71 13,590
2018-07-06 $49.89 $50.17 $49.39 $50.16 $49.49 8,919
2018-07-05 $49.83 $49.83 $49.10 $49.67 $49.00 10,388
2018-07-03 $49.95 $50.04 $49.25 $49.25 $48.59 6,461
2018-07-02 $48.62 $49.60 $48.48 $49.49 $48.83 17,805
2018-06-29 $49.20 $49.30 $48.66 $49.11 $48.45 12,838
2018-06-28 $48.05 $48.91 $47.89 $48.91 $48.25 12,359
2018-06-27 $49.02 $49.02 $47.90 $47.92 $47.28 5,184
2018-06-26 $48.50 $48.86 $48.10 $48.60 $47.95 16,837
2018-06-25 $49.29 $49.29 $47.77 $48.12 $47.48 21,439
2018-06-22 $49.89 $49.89 $49.32 $49.49 $48.83 10,418
2018-06-21 $50.63 $50.63 $49.20 $49.46 $48.80 23,016
2018-06-20 $50.15 $50.79 $50.15 $50.60 $49.92 9,173
2018-06-19 $49.99 $50.30 $49.52 $50.29 $49.62 8,233
2018-06-18 $50.27 $50.48 $50.06 $50.48 $49.80 11,876
2018-06-15 $50.42 $50.42 $49.96 $50.28 $49.61 8,469
2018-06-14 $49.22 $50.43 $49.22 $50.28 $49.61 12,055
2018-06-13 $48.50 $48.64 $48.36 $48.63 $47.98 9,767
2018-06-12 $48.23 $48.37 $48.08 $48.32 $47.68 6,596
2018-06-11 $48.08 $48.44 $48.04 $48.04 $47.40 10,285
2018-06-08 $48.21 $48.39 $48.16 $48.26 $47.61 8,720
2018-06-07 $49.48 $49.48 $47.94 $48.36 $47.71 9,676
2018-06-06 $49.59 $49.59 $49.09 $49.22 $48.56 10,239
2018-06-05 $49.43 $49.59 $49.19 $49.27 $48.61 18,933
2018-06-04 $49.16 $49.26 $48.77 $49.25 $48.59 17,765
2018-06-01 $48.46 $49.04 $48.46 $48.89 $48.23 6,728
2018-05-31 $48.23 $48.45 $48.13 $48.41 $47.76 17,097
2018-05-30 $48.20 $48.20 $47.94 $48.12 $47.48 10,927
2018-05-29 $47.87 $48.09 $47.73 $47.82 $47.18 9,771
2018-05-25 $47.55 $47.97 $47.55 $47.90 $47.26 6,272
2018-05-24 $47.46 $47.68 $47.40 $47.60 $46.96 6,983
2018-05-23 $47.20 $47.46 $46.96 $47.46 $46.82 7,001
2018-05-22 $47.46 $47.46 $47.06 $47.33 $46.70 5,670
2018-05-21 $47.25 $47.39 $47.00 $47.18 $46.55 15,426
2018-05-18 $47.12 $47.16 $46.93 $46.98 $46.35 6,137
2018-05-17 $46.89 $47.08 $46.75 $46.89 $46.26 17,649
2018-05-16 $46.89 $46.96 $46.65 $46.86 $46.23 5,670
2018-05-15 $47.04 $47.04 $46.56 $46.67 $46.04 10,535
2018-05-14 $47.90 $47.98 $47.40 $47.44 $46.80 12,608
2018-05-11 $48.13 $48.22 $47.87 $47.92 $47.28 5,445
2018-05-10 $48.19 $48.67 $48.15 $48.18 $47.53 18,201
2018-05-09 $48.74 $48.90 $48.20 $48.22 $47.57 28,100
2018-05-08 $48.63 $48.75 $48.30 $48.68 $48.03 21,838
2018-05-07 $48.07 $48.88 $47.69 $48.74 $48.09 76,720
2018-05-04 $47.30 $47.75 $46.95 $47.59 $46.95 123,554
2018-05-03 $46.79 $47.22 $46.42 $47.22 $46.59 110,283
2018-05-02 $46.65 $47.03 $46.65 $46.87 $46.24 4,251
2018-05-01 $46.03 $46.19 $46.03 $46.16 $45.54 3,815
2018-04-30 $44.92 $45.70 $44.92 $45.43 $44.82 5,650
2018-04-27 $45.59 $45.89 $44.66 $45.22 $44.61 9,584
2018-04-26 $45.20 $45.20 $44.77 $44.77 $44.17 4,552
2018-04-25 $45.44 $45.44 $43.96 $44.69 $44.09 8,918
2018-04-24 $46.78 $46.78 $44.83 $44.83 $44.23 56,038
2018-04-23 $46.71 $46.98 $46.22 $46.22 $45.60 6,317
2018-04-20 $46.77 $47.11 $46.67 $46.67 $46.04 2,382
2018-04-19 $47.01 $47.34 $47.00 $47.08 $46.45 7,463
2018-04-18 $46.26 $46.97 $46.18 $46.94 $46.31 4,288
2018-04-17 $45.64 $46.25 $45.40 $46.25 $45.63 4,712
2018-04-16 $45.35 $45.35 $44.94 $45.19 $44.58 8,317
2018-04-13 $45.70 $45.70 $45.00 $45.00 $44.40 13,929
2018-04-12 $45.60 $45.72 $45.32 $45.52 $44.91 14,096
2018-04-11 $45.09 $45.60 $45.09 $45.17 $44.56 9,132
2018-04-10 $45.22 $45.32 $45.00 $45.29 $44.68 9,212
2018-04-09 $44.94 $44.94 $44.42 $44.42 $43.82 9,597
2018-04-06 $44.77 $44.77 $44.34 $44.35 $43.75 3,405
2018-04-05 $44.28 $44.87 $44.28 $44.83 $44.22 5,145
2018-04-04 $43.28 $44.30 $42.52 $44.30 $43.70 35,672
2018-04-03 $44.53 $44.63 $43.98 $44.40 $43.81 6,240
2018-04-02 $45.14 $45.14 $43.56 $44.21 $43.62 18,478
2018-03-29 $44.93 $45.52 $44.10 $45.24 $44.63 17,472
2018-03-28 $46.18 $46.18 $41.71 $44.80 $44.20 32,756
2018-03-27 $47.71 $47.73 $45.69 $46.19 $45.57 38,069
2018-03-26 $47.00 $47.35 $46.42 $47.34 $46.71 14,653
2018-03-23 $47.29 $47.29 $46.34 $46.38 $45.76 31,477
2018-03-22 $48.14 $48.14 $47.27 $47.55 $46.91 18,382
2018-03-21 $48.92 $48.92 $48.27 $48.45 $47.80 12,050
2018-03-20 $48.41 $48.65 $48.20 $48.62 $47.97 14,878
2018-03-19 $48.72 $48.72 $47.81 $48.10 $47.46 18,870
2018-03-16 $49.46 $49.46 $48.60 $48.81 $48.16 18,776
2018-03-15 $49.50 $49.50 $48.98 $49.36 $48.70 28,410
2018-03-14 $48.98 $49.42 $48.94 $49.19 $48.53 24,622
2018-03-13 $49.50 $49.56 $48.39 $48.64 $47.99 31,802
2018-03-12 $50.04 $50.04 $49.16 $49.24 $48.58 52,318
2018-03-09 $49.23 $49.55 $48.61 $48.97 $48.31 24,514
2018-03-08 $48.50 $48.66 $48.35 $48.56 $47.91 50,182
2018-03-07 $47.24 $48.23 $47.24 $48.22 $47.57 20,121
2018-03-06 $47.39 $49.24 $47.18 $47.33 $46.69 21,079
2018-03-05 $46.05 $46.89 $45.88 $46.85 $46.22 37,533
2018-03-02 $45.84 $46.10 $45.48 $46.10 $45.48 5,460
2018-03-01 $46.60 $46.60 $45.76 $46.17 $45.55 14,025
2018-02-28 $46.13 $46.48 $46.13 $46.25 $45.63 57,526
2018-02-27 $46.98 $47.70 $45.43 $45.94 $45.32 26,030
2018-02-26 $48.50 $48.50 $45.48 $46.69 $46.06 109,276
2018-02-23 $46.39 $46.78 $45.82 $46.78 $46.15 23,239
2018-02-22 $47.36 $47.36 $45.45 $45.94 $45.32 44,209
2018-02-21 $46.92 $47.35 $46.66 $46.95 $46.32 58,557
2018-02-20 $45.89 $47.02 $45.89 $46.49 $45.87 163,336
2018-02-16 $45.94 $45.94 $45.52 $45.66 $45.05 9,861
2018-02-15 $45.84 $45.87 $45.46 $45.68 $45.07 8,809
2018-02-14 $45.21 $45.80 $44.93 $45.78 $45.17 16,994
2018-02-13 $44.45 $45.24 $44.45 $45.10 $44.50 10,905
2018-02-12 $43.28 $44.50 $42.14 $44.50 $43.91 14,454
2018-02-09 $43.63 $43.81 $42.27 $43.28 $42.70 11,530
2018-02-08 $44.84 $44.84 $43.52 $43.60 $43.02 9,216
2018-02-07 $45.33 $45.33 $44.50 $44.50 $43.90 11,288
2018-02-06 $44.93 $46.44 $44.22 $45.04 $44.44 22,631
2018-02-05 $45.16 $45.84 $43.88 $44.87 $44.27 67,711
2018-02-02 $44.94 $45.93 $44.90 $45.38 $44.77 26,921
2018-02-01 $45.47 $45.57 $44.82 $44.84 $44.24 13,348
2018-01-31 $44.97 $45.44 $44.47 $45.17 $44.56 25,847
2018-01-30 $44.44 $44.44 $44.05 $44.41 $43.81 8,197
2018-01-29 $44.59 $44.59 $44.24 $44.37 $43.78 7,652
2018-01-26 $43.33 $44.34 $43.33 $44.34 $43.74 7,163
2018-01-25 $43.22 $43.39 $43.04 $43.26 $42.68 5,774
2018-01-24 $43.00 $43.39 $42.61 $42.81 $42.24 13,172
2018-01-23 $41.90 $42.51 $41.90 $42.51 $41.94 6,800
2018-01-22 $41.43 $41.55 $41.42 $41.54 $40.98 5,051
2018-01-19 $41.57 $41.57 $41.32 $41.37 $40.82 958
2018-01-18 $41.77 $41.77 $41.30 $41.38 $40.83 4,456
2018-01-17 $41.97 $41.97 $41.50 $41.65 $41.09 5,283
2018-01-16 $42.32 $42.52 $41.46 $42.02 $41.46 4,647
2018-01-12 $42.23 $42.23 $41.65 $42.00 $41.44 9,025
2018-01-11 $41.92 $42.00 $41.88 $41.91 $41.35 2,885
2018-01-10 $42.18 $42.18 $41.63 $41.83 $41.27 3,034
2018-01-09 $41.89 $42.00 $41.80 $41.97 $41.41 11,670
2018-01-08 $41.63 $41.80 $41.23 $41.80 $41.24 11,197
2018-01-05 $40.98 $41.32 $40.74 $41.32 $40.76 3,481
2018-01-04 $40.05 $40.82 $40.05 $40.62 $40.08 4,722
2018-01-03 $40.38 $40.38 $40.11 $40.36 $39.82 4,912
2018-01-02 $39.79 $39.95 $39.35 $39.90 $39.37 3,307
2017-12-29 $39.34 $39.40 $39.30 $39.30 $38.77 8,684
2017-12-28 $39.60 $39.60 $39.47 $39.51 $38.98 3,474
2017-12-27 $39.48 $39.48 $39.48 $39.48 $38.95 345
2017-12-26 $41.40 $41.40 $39.12 $39.12 $38.59 7,315
2017-12-22 $40.43 $40.43 $39.90 $39.90 $39.36 2,496
2017-12-21 $39.99 $40.07 $39.96 $40.04 $39.50 3,329
2017-12-20 $40.69 $40.69 $39.97 $40.02 $39.48 13,299
2017-12-19 $40.26 $40.26 $40.01 $40.12 $39.58 7,843
2017-12-18 $39.25 $40.11 $39.25 $40.04 $39.50 5,938
2017-12-15 $39.04 $39.34 $39.04 $39.30 $38.77 2,247
2017-12-14 $39.51 $39.51 $38.87 $39.19 $38.66 14,577
2017-12-13 $38.96 $39.14 $38.93 $38.97 $38.45 3,758
2017-12-12 $38.69 $38.94 $38.69 $38.84 $38.32 3,294
2017-12-11 $39.05 $39.07 $38.71 $38.77 $38.25 4,163
2017-12-08 $39.12 $39.12 $38.60 $38.60 $38.08 4,548
2017-12-07 $38.48 $38.72 $38.43 $38.54 $38.02 2,557
2017-12-06 $38.55 $38.66 $38.32 $38.61 $38.09 5,640
2017-12-05 $37.87 $38.52 $37.87 $38.18 $37.66 5,265
2017-12-04 $38.85 $38.85 $37.63 $37.87 $37.36 7,243
2017-12-01 $38.10 $38.74 $38.10 $38.62 $38.10 3,974
2017-11-30 $38.73 $38.73 $37.88 $38.41 $37.90 8,189
2017-11-29 $40.21 $40.21 $38.00 $38.24 $37.73 12,837
2017-11-28 $40.30 $40.41 $39.78 $39.78 $39.24 7,613
2017-11-27 $40.96 $40.96 $40.47 $40.47 $39.93 28,455
2017-11-24 $42.26 $42.26 $40.22 $40.59 $40.05 17,658
2017-11-22 $40.58 $40.58 $40.11 $40.26 $39.72 7,892
2017-11-21 $39.54 $40.20 $39.54 $40.20 $39.66 7,216
2017-11-20 $39.69 $41.28 $39.47 $39.55 $39.02 21,980
2017-11-17 $40.46 $40.46 $39.61 $39.67 $39.14 15,355
2017-11-16 $40.28 $40.31 $40.14 $40.14 $39.60 2,817

ProShares Long Online/Short Stores ETF (CLIX) News Headlines

Recent ProShares Long Online/Short Stores ETF (CLIX) News
Similar Companies to ProShares Long Online/Short Stores ETF (CLIX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.