ProShares Credit Suisse 130/30 (CSM) Exchange: BATS

Data as of March 29, 2024

$58.90 ($0.22) 0.38%

ProShares Credit Suisse 130/30 - Daily Information
Click for more stock information on ProShares Credit Suisse 130/30.
Daily Information Data
Date March 29, 2024
Open $58.46
Previous Close $58.90
High $58.90
Low $58.46
Adjusted Open $58.46
Previous Adjusted Close $58.90
Adjusted High $58.90
Adjusted Low $58.46

About ProShares Credit Suisse 130/30 (CSM)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. The Index is designed to replicate an investment strategy that establishes either long or short positions in the stocks of 500 leading large-cap U.S. companies (the “Universe”) by applying a rules-based ranking and weighting methodology. The Index intends to provide a representation of a quantitatively constructed “130/30” U.S. large cap equity strategy. This results in the Index having total long exposure of 130% and total short exposure of 30% at each monthly reconstitution date. In determining individual constituents and weightings consideration is given to 50 factors including fundamental data from financial statements, consensus earnings forecasts, market pricing and volume data. These 50 factors are grouped into ten equal-weighted factor composites in the following categories: 1) Traditional Value; 2) Relative Value; 3) Historical Growth; 4) Expected Growth; 5) Profit Trends; 6) Accelerating Sales; 7) Earnings Momentum; 8) Price Momentum; 9) Price Reversal; and 10) Small Size. The Index will have risk characteristics similar to the Universe and will generally rise and fall with the Universe, with the goal, but not the guarantee, of incremental risk-adjusted outperformance as compared to the Universe. The Index is published under the Bloomberg ticker symbol “CS13030.” The long portion (i.e., +130) of the Index is published under the Bloomberg ticker symbol “CS130L” and the short portion (i.e., -30) of the Index is published separately under the Bloomberg ticker symbol “CS130S.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in or taking short positions in the equity securities comprising 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.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 or instrument, 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 to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Credit Suisse 130/30 (CSM)

Date Open High Low Close Adj.Close Volume
2024-03-01 $58.46 $58.90 $58.46 $58.90 $58.90 11,186
2024-02-29 $58.45 $58.68 $58.21 $58.68 $58.68 13,533
2024-02-28 $58.18 $58.40 $58.18 $58.22 $58.22 12,225
2024-02-27 $58.25 $58.35 $58.25 $58.35 $58.35 5,077
2024-02-26 $58.47 $58.61 $58.21 $58.21 $58.21 28,180
2024-02-23 $58.52 $58.69 $58.47 $58.55 $58.55 8,275
2024-02-22 $57.94 $58.46 $57.94 $58.42 $58.42 2,094
2024-02-21 $57.01 $57.20 $57.01 $57.20 $57.20 4,198
2024-02-20 $57.17 $57.36 $57.16 $57.25 $57.25 14,125
2024-02-16 $57.69 $57.92 $57.54 $57.64 $57.64 5,297
2024-02-15 $57.62 $57.86 $57.49 $57.74 $57.74 3,586
2024-02-14 $57.30 $57.48 $57.07 $57.38 $57.38 5,441
2024-02-13 $56.78 $57.00 $56.52 $56.85 $56.85 6,242
2024-02-12 $57.69 $57.98 $57.66 $57.74 $57.74 12,662
2024-02-09 $57.34 $57.61 $57.34 $57.57 $57.57 17,725
2024-02-08 $57.19 $57.29 $57.19 $57.29 $57.29 6,007
2024-02-07 $57.01 $57.22 $56.82 $57.16 $57.16 15,176
2024-02-06 $56.63 $56.78 $56.58 $56.78 $56.78 18,988
2024-02-05 $56.77 $56.77 $56.38 $56.60 $56.60 3,074
2024-02-02 $56.31 $56.94 $56.31 $56.82 $56.82 6,403
2024-02-01 $55.64 $56.17 $55.64 $56.17 $56.17 5,906
2024-01-31 $56.07 $56.12 $55.53 $55.60 $55.60 4,208
2024-01-30 $56.48 $56.53 $56.39 $56.47 $56.47 3,226
2024-01-29 $56.14 $56.49 $56.09 $56.49 $56.49 181,744
2024-01-26 $56.11 $56.25 $56.06 $56.13 $56.13 3,675
2024-01-25 $56.05 $56.12 $55.87 $56.05 $56.05 8,442
2024-01-24 $56.31 $56.31 $55.78 $55.91 $55.91 6,855
2024-01-23 $55.74 $55.84 $55.61 $55.81 $55.81 6,826
2024-01-22 $55.63 $55.86 $55.63 $55.69 $55.69 6,605
2024-01-19 $54.96 $55.53 $54.96 $55.53 $55.53 7,990
2024-01-18 $54.76 $54.94 $54.52 $54.94 $54.94 11,501
2024-01-17 $54.44 $54.60 $54.35 $54.48 $54.48 4,789
2024-01-16 $54.66 $54.90 $54.66 $54.74 $54.74 13,998
2024-01-12 $55.42 $55.42 $54.95 $55.01 $55.01 6,366
2024-01-11 $54.84 $55.18 $54.67 $55.18 $55.18 6,632
2024-01-10 $54.78 $55.27 $54.78 $55.11 $55.11 6,982
2024-01-09 $54.47 $54.85 $54.47 $54.80 $54.80 10,792
2024-01-08 $54.27 $54.85 $54.17 $54.85 $54.85 20,070
2024-01-05 $54.02 $54.31 $53.86 $54.06 $54.06 11,059
2024-01-04 $54.03 $54.16 $53.90 $53.90 $53.90 10,059
2024-01-03 $54.11 $54.27 $54.00 $54.00 $54.00 5,748
2024-01-02 $54.30 $54.63 $54.27 $54.62 $54.62 24,410
2023-12-29 $54.95 $54.95 $54.62 $54.77 $54.77 7,080
2023-12-28 $54.94 $55.00 $54.88 $54.90 $54.90 3,393
2023-12-27 $54.74 $54.83 $54.65 $54.74 $54.74 18,354
2023-12-26 $54.70 $54.92 $54.69 $54.74 $54.74 8,632
2023-12-22 $54.48 $54.79 $54.46 $54.58 $54.58 9,060
2023-12-21 $54.27 $54.54 $54.09 $54.45 $54.45 8,004
2023-12-20 $54.55 $54.85 $54.09 $54.09 $54.09 10,135
2023-12-19 $54.91 $54.96 $54.85 $54.95 $54.74 5,139
2023-12-18 $54.73 $54.76 $54.57 $54.64 $54.64 10,434
2023-12-15 $54.42 $54.67 $54.39 $54.40 $54.40 14,100
2023-12-14 $54.65 $54.76 $54.34 $54.59 $54.59 8,325
2023-12-13 $53.35 $54.19 $53.35 $54.12 $54.12 10,024
2023-12-12 $52.97 $53.52 $52.97 $53.40 $53.40 8,204
2023-12-11 $52.92 $53.13 $52.91 $53.13 $53.13 5,541
2023-12-08 $52.64 $52.91 $52.60 $52.81 $52.81 48,935
2023-12-07 $52.25 $52.62 $52.25 $52.56 $52.56 8,028
2023-12-06 $52.58 $52.58 $52.09 $52.09 $52.09 15,842
2023-12-05 $52.23 $52.25 $52.13 $52.19 $52.19 4,644
2023-12-04 $52.27 $52.32 $52.04 $52.19 $52.19 8,778
2023-12-01 $52.12 $52.45 $52.04 $52.45 $52.45 5,798
2023-11-30 $51.99 $52.04 $51.75 $52.04 $52.04 3,403
2023-11-29 $52.02 $52.14 $51.68 $51.73 $51.73 7,370
2023-11-28 $51.65 $51.88 $51.64 $51.75 $51.75 21,645
2023-11-27 $51.68 $51.82 $51.68 $51.76 $51.76 10,709
2023-11-24 $51.92 $51.92 $51.79 $51.86 $51.86 10,403
2023-11-22 $51.66 $51.95 $51.66 $51.79 $51.79 73,520
2023-11-21 $51.59 $51.67 $51.53 $51.54 $51.54 16,320
2023-11-20 $51.14 $51.76 $51.14 $51.69 $51.69 9,661
2023-11-17 $51.16 $51.30 $51.16 $51.30 $51.30 6,002
2023-11-16 $51.19 $51.21 $50.93 $51.09 $51.09 16,309
2023-11-15 $51.24 $51.36 $51.03 $51.07 $51.07 13,496
2023-11-14 $50.54 $51.14 $50.54 $51.01 $51.01 7,187
2023-11-13 $49.80 $50.00 $49.80 $49.92 $49.92 6,963
2023-11-10 $49.33 $50.03 $49.33 $49.99 $49.99 4,679
2023-11-09 $49.69 $49.74 $49.13 $49.13 $49.13 6,297
2023-11-08 $49.78 $49.78 $49.49 $49.62 $49.62 11,289
2023-11-07 $49.46 $49.75 $49.46 $49.62 $49.62 4,131
2023-11-06 $49.53 $49.60 $49.37 $49.51 $49.51 10,857
2023-11-03 $49.19 $49.70 $49.19 $49.55 $49.55 12,614
2023-11-02 $48.76 $48.98 $48.64 $48.92 $48.92 9,234
2023-11-01 $48.06 $48.21 $47.80 $48.19 $48.19 31,451
2023-10-31 $47.36 $47.86 $47.36 $47.79 $47.79 21,312
2023-10-30 $47.12 $47.47 $47.09 $47.39 $47.39 3,281
2023-10-27 $47.18 $47.23 $46.72 $46.83 $46.83 9,057
2023-10-26 $47.39 $47.41 $47.13 $47.17 $47.17 1,169
2023-10-25 $48.02 $48.02 $47.53 $47.53 $47.53 2,840
2023-10-24 $48.23 $48.34 $48.03 $48.22 $48.22 9,955
2023-10-23 $47.99 $48.32 $47.92 $47.92 $47.92 4,659
2023-10-20 $48.52 $48.52 $47.89 $47.89 $47.89 65,321
2023-10-19 $49.17 $49.37 $48.66 $48.66 $48.66 7,097
2023-10-18 $49.60 $49.60 $49.11 $49.11 $49.11 1,505
2023-10-17 $49.28 $50.05 $49.28 $49.76 $49.76 9,183
2023-10-16 $49.50 $49.79 $49.50 $49.72 $49.72 2,783
2023-10-13 $49.52 $49.52 $49.08 $49.11 $49.11 4,813
2023-10-12 $49.94 $49.94 $49.30 $49.39 $49.39 7,843
2023-10-11 $49.91 $49.92 $49.79 $49.85 $49.85 4,865
2023-10-10 $49.46 $50.00 $49.46 $49.68 $49.68 54,932
2023-10-09 $48.70 $49.37 $48.70 $49.36 $49.36 16,707
2023-10-06 $48.06 $49.05 $48.06 $49.05 $49.05 31,607
2023-10-05 $48.33 $48.48 $48.18 $48.44 $48.44 8,245
2023-10-04 $48.05 $48.48 $48.05 $48.41 $48.41 9,762
2023-10-03 $48.14 $48.14 $47.87 $47.94 $47.94 6,892
2023-10-02 $48.63 $48.79 $48.51 $48.74 $48.74 7,829
2023-09-29 $49.26 $49.26 $48.65 $48.81 $48.81 8,529
2023-09-28 $48.51 $49.10 $48.51 $48.94 $48.94 11,705
2023-09-27 $48.87 $48.87 $48.43 $48.53 $48.53 10,578
2023-09-26 $48.90 $49.06 $48.56 $48.65 $48.65 12,968
2023-09-25 $48.91 $49.31 $48.91 $49.30 $49.30 14,008
2023-09-22 $49.34 $49.50 $49.10 $49.10 $49.10 17,704
2023-09-21 $49.62 $49.69 $49.30 $49.42 $49.42 11,962
2023-09-20 $50.58 $50.67 $50.09 $50.09 $50.09 9,276
2023-09-19 $50.72 $50.72 $50.37 $50.66 $50.52 6,023
2023-09-18 $50.62 $50.84 $50.62 $50.73 $50.58 9,475
2023-09-15 $51.05 $51.06 $50.69 $50.74 $50.59 6,612
2023-09-14 $51.25 $51.30 $51.07 $51.29 $51.14 7,441
2023-09-13 $50.88 $50.93 $50.72 $50.84 $50.70 4,067
2023-09-12 $51.08 $51.08 $50.84 $50.90 $50.75 3,063
2023-09-11 $51.07 $51.26 $51.00 $51.20 $51.05 22,541
2023-09-08 $50.81 $50.91 $50.73 $50.79 $50.64 18,934
2023-09-07 $50.47 $50.75 $50.47 $50.73 $50.58 7,427
2023-09-06 $51.18 $51.18 $50.70 $50.90 $50.75 5,161
2023-09-05 $51.36 $51.40 $51.15 $51.15 $51.00 10,376
2023-09-01 $51.67 $51.69 $51.39 $51.56 $51.41 5,738
2023-08-31 $51.76 $51.76 $51.57 $51.57 $51.42 16,418
2023-08-30 $51.38 $51.68 $51.38 $51.60 $51.45 21,133
2023-08-29 $50.59 $51.42 $50.59 $51.42 $51.27 14,432
2023-08-28 $50.70 $50.72 $50.46 $50.62 $50.47 92,920
2023-08-25 $50.18 $50.48 $50.16 $50.41 $50.41 20,196
2023-08-24 $51.04 $51.04 $50.05 $50.17 $50.17 7,885
2023-08-23 $50.31 $50.78 $50.31 $50.66 $50.66 21,162
2023-08-22 $50.49 $50.49 $50.09 $50.17 $50.17 18,751
2023-08-21 $50.21 $50.35 $49.93 $50.31 $50.31 17,838
2023-08-18 $49.68 $50.08 $49.68 $50.03 $50.03 2,845
2023-08-17 $50.39 $50.45 $49.97 $50.06 $50.06 16,779
2023-08-16 $50.93 $51.00 $50.54 $50.55 $50.55 5,961
2023-08-15 $51.28 $51.28 $50.90 $50.90 $50.90 2,497
2023-08-14 $51.34 $51.52 $51.34 $51.52 $51.52 4,311
2023-08-11 $51.12 $51.46 $51.12 $51.36 $51.36 5,860
2023-08-10 $51.85 $52.03 $51.44 $51.44 $51.44 14,896
2023-08-09 $52.01 $52.01 $51.50 $51.50 $51.50 1,895
2023-08-08 $51.55 $51.88 $51.40 $51.88 $51.88 9,449
2023-08-07 $51.54 $52.02 $51.54 $52.02 $52.02 5,770
2023-08-04 $51.75 $52.00 $51.48 $51.48 $51.48 2,239
2023-08-03 $51.74 $51.98 $51.72 $51.97 $51.97 39,183
2023-08-02 $52.28 $52.41 $52.02 $52.10 $52.10 7,988
2023-08-01 $52.78 $52.79 $52.63 $52.78 $52.78 6,034
2023-07-31 $52.63 $52.88 $52.63 $52.88 $52.88 34,610
2023-07-28 $52.64 $52.73 $52.60 $52.72 $52.72 3,822
2023-07-27 $52.91 $53.03 $52.27 $52.27 $52.27 10,527
2023-07-26 $52.60 $52.70 $52.51 $52.58 $52.58 5,843
2023-07-25 $52.35 $52.76 $52.35 $52.65 $52.65 4,199
2023-07-24 $52.54 $52.57 $52.44 $52.49 $52.49 5,846
2023-07-21 $52.47 $52.52 $52.22 $52.23 $52.23 11,421
2023-07-20 $52.80 $52.80 $52.34 $52.44 $52.44 2,147
2023-07-19 $52.76 $52.80 $52.66 $52.74 $52.74 6,012
2023-07-18 $52.36 $52.57 $52.31 $52.54 $52.54 5,651
2023-07-17 $51.93 $52.16 $51.93 $52.09 $52.09 4,492
2023-07-14 $52.23 $52.23 $51.72 $51.81 $51.81 3,504
2023-07-13 $51.84 $52.07 $51.84 $52.07 $52.07 31,769
2023-07-12 $51.58 $51.77 $51.51 $51.67 $51.67 11,410
2023-07-11 $51.04 $51.32 $51.00 $51.32 $51.32 6,326
2023-07-10 $50.72 $50.94 $50.66 $50.94 $50.94 7,813
2023-07-07 $50.61 $50.96 $50.61 $50.64 $50.64 2,577
2023-07-06 $50.31 $50.69 $50.29 $50.69 $50.69 2,431
2023-07-05 $50.73 $51.08 $50.73 $51.05 $51.05 11,380
2023-07-03 $50.94 $51.08 $50.92 $51.08 $51.08 20,056
2023-06-30 $50.78 $51.04 $50.71 $51.02 $51.02 5,673
2023-06-29 $50.12 $50.31 $50.12 $50.31 $50.31 11,002
2023-06-28 $50.02 $50.15 $49.88 $50.00 $50.00 7,017
2023-06-27 $49.59 $50.07 $49.59 $50.06 $50.06 6,510
2023-06-26 $49.57 $49.64 $49.43 $49.48 $49.48 16,163
2023-06-23 $49.52 $49.65 $49.37 $49.49 $49.49 85,737
2023-06-22 $49.62 $49.90 $49.62 $49.90 $49.90 5,023
2023-06-21 $49.81 $50.04 $49.75 $49.81 $49.81 4,589
2023-06-20 $50.30 $50.32 $49.98 $50.29 $50.15 9,063
2023-06-16 $50.89 $50.94 $50.56 $50.58 $50.58 9,914
2023-06-15 $50.32 $50.82 $50.31 $50.74 $50.74 25,850
2023-06-14 $50.32 $50.37 $49.89 $50.06 $50.06 12,118
2023-06-13 $50.22 $50.39 $50.11 $50.39 $50.39 17,277
2023-06-12 $49.46 $49.98 $49.46 $49.98 $49.98 12,486
2023-06-09 $49.49 $49.73 $49.43 $49.53 $49.53 264,133
2023-06-08 $49.23 $49.48 $49.16 $49.48 $49.48 161,873
2023-06-07 $49.10 $49.35 $49.10 $49.24 $49.24 11,504
2023-06-06 $48.86 $49.17 $48.86 $49.17 $49.17 6,541
2023-06-05 $49.24 $49.25 $48.95 $49.06 $49.06 6,929
2023-06-02 $48.64 $49.19 $48.64 $49.16 $49.16 6,528
2023-06-01 $47.71 $48.22 $47.57 $48.21 $48.21 4,422
2023-05-31 $47.88 $47.88 $47.60 $47.83 $47.83 6,829
2023-05-30 $48.40 $48.40 $47.94 $48.14 $48.14 6,600
2023-05-26 $47.62 $48.08 $47.56 $48.07 $48.07 7,856
2023-05-25 $47.44 $47.53 $47.16 $47.47 $47.47 9,372
2023-05-24 $47.44 $47.44 $46.90 $47.00 $47.00 9,656
2023-05-23 $47.74 $47.97 $47.55 $47.55 $47.55 107,663
2023-05-22 $47.77 $48.00 $47.77 $47.95 $47.95 4,847
2023-05-19 $47.86 $48.05 $47.69 $47.84 $47.84 3,960
2023-05-18 $47.51 $47.92 $47.43 $47.92 $47.92 7,878
2023-05-17 $47.02 $47.50 $47.02 $47.45 $47.45 11,476
2023-05-16 $47.14 $47.14 $46.78 $46.78 $46.78 6,795
2023-05-15 $46.89 $47.08 $46.89 $47.08 $47.08 1,754
2023-05-12 $47.09 $47.09 $46.62 $46.93 $46.93 6,452
2023-05-11 $46.88 $47.03 $46.86 $47.02 $47.02 2,700
2023-05-10 $47.11 $47.22 $46.96 $47.12 $47.12 12,671
2023-05-09 $47.22 $47.22 $47.02 $47.09 $47.09 13,059
2023-05-08 $47.30 $47.32 $47.11 $47.27 $47.27 10,773
2023-05-05 $46.88 $47.37 $46.88 $47.35 $47.35 5,638
2023-05-04 $46.38 $46.44 $46.29 $46.34 $46.34 5,044
2023-05-03 $47.29 $47.33 $46.80 $46.80 $46.80 16,938
2023-05-02 $47.65 $47.65 $46.84 $47.21 $47.21 12,272
2023-05-01 $47.65 $47.97 $47.65 $47.88 $47.88 15,006
2023-04-28 $47.21 $47.78 $47.19 $47.78 $47.78 64,679
2023-04-27 $46.74 $47.44 $46.74 $47.39 $47.39 6,401
2023-04-26 $46.87 $46.87 $46.43 $46.63 $46.63 287,593
2023-04-25 $47.41 $47.44 $46.76 $46.91 $46.91 7,480
2023-04-24 $47.75 $47.75 $47.55 $47.73 $47.73 3,834
2023-04-21 $47.65 $47.70 $47.45 $47.68 $47.68 8,582
2023-04-20 $47.76 $47.91 $47.53 $47.72 $47.72 3,055
2023-04-19 $47.85 $48.15 $47.85 $48.09 $48.09 3,333
2023-04-18 $48.25 $48.25 $48.11 $48.16 $48.16 9,366
2023-04-17 $47.85 $48.16 $47.85 $48.16 $48.16 6,095
2023-04-14 $47.97 $48.01 $47.68 $47.96 $47.96 5,001
2023-04-13 $47.65 $48.17 $47.65 $48.04 $48.04 4,329
2023-04-12 $47.99 $48.06 $47.49 $47.49 $47.49 4,828
2023-04-11 $47.82 $47.94 $47.75 $47.81 $47.81 6,476
2023-04-10 $47.48 $47.81 $47.31 $47.81 $47.81 4,875
2023-04-06 $47.35 $47.72 $47.35 $47.72 $47.72 8,424
2023-04-05 $47.45 $47.50 $47.21 $47.50 $47.50 6,193
2023-04-04 $47.91 $47.91 $47.31 $47.51 $47.51 8,850
2023-04-03 $47.59 $47.91 $47.59 $47.81 $47.81 23,243
2023-03-31 $47.29 $47.75 $47.25 $47.67 $47.67 6,913
2023-03-30 $47.32 $47.32 $46.85 $47.01 $47.01 9,743
2023-03-29 $46.63 $46.68 $46.48 $46.67 $46.67 5,010
2023-03-28 $45.99 $46.17 $45.91 $46.17 $46.17 1,872
2023-03-27 $46.22 $46.33 $46.02 $46.12 $46.12 19,140
2023-03-24 $45.48 $45.88 $45.17 $45.88 $45.88 8,815
2023-03-23 $45.89 $46.41 $45.36 $45.75 $45.75 11,537
2023-03-22 $46.57 $46.71 $45.84 $45.84 $45.84 7,586
2023-03-21 $46.51 $46.73 $46.51 $46.69 $46.55 2,936
2023-03-20 $45.61 $46.13 $45.61 $46.10 $45.96 2,596
2023-03-17 $45.58 $45.70 $45.51 $45.52 $45.52 8,091
2023-03-16 $45.24 $46.19 $45.24 $46.18 $46.18 3,828
2023-03-15 $45.39 $45.45 $44.95 $45.35 $45.35 13,866
2023-03-14 $45.74 $46.14 $45.72 $45.95 $45.95 7,417
2023-03-13 $45.11 $45.72 $45.11 $45.30 $45.30 4,179
2023-03-10 $46.26 $46.42 $45.53 $45.65 $45.65 9,616
2023-03-09 $47.68 $47.68 $46.40 $46.40 $46.40 3,951
2023-03-08 $47.44 $47.53 $47.23 $47.43 $47.43 93,316
2023-03-07 $48.24 $48.24 $47.40 $47.45 $47.45 9,899
2023-03-06 $48.37 $48.43 $48.09 $48.15 $48.15 2,833
2023-03-03 $47.59 $48.18 $47.59 $48.18 $48.18 12,984
2023-03-02 $46.84 $47.65 $46.84 $47.52 $47.52 9,036
2023-03-01 $47.17 $47.29 $47.08 $47.12 $47.12 6,279
2023-02-28 $47.58 $47.61 $47.35 $47.44 $47.44 7,298
2023-02-27 $47.98 $47.98 $47.58 $47.58 $47.58 3,247
2023-02-24 $47.38 $47.53 $47.20 $47.53 $47.53 70,153
2023-02-23 $47.91 $47.99 $47.43 $47.97 $47.97 3,854
2023-02-22 $47.75 $47.89 $47.45 $47.57 $47.57 5,057
2023-02-21 $48.12 $48.12 $47.53 $47.53 $47.53 5,327
2023-02-17 $48.68 $48.68 $48.28 $48.65 $48.65 68,862
2023-02-16 $49.29 $49.29 $48.80 $48.80 $48.80 3,801
2023-02-15 $48.95 $49.33 $48.95 $49.33 $49.33 7,547
2023-02-14 $49.23 $49.40 $48.88 $49.31 $49.31 4,065
2023-02-13 $48.80 $49.24 $48.79 $49.19 $49.19 8,383
2023-02-10 $48.39 $48.78 $48.39 $48.78 $48.78 16,011
2023-02-09 $49.49 $49.49 $48.50 $48.66 $48.66 8,689
2023-02-08 $49.18 $49.27 $48.89 $48.93 $48.93 5,549
2023-02-07 $48.53 $49.49 $48.53 $49.44 $49.44 9,760
2023-02-06 $48.67 $48.80 $48.60 $48.71 $48.71 8,089
2023-02-03 $48.98 $49.44 $48.96 $49.07 $49.07 8,327
2023-02-02 $49.41 $49.71 $49.16 $49.51 $49.51 9,609
2023-02-01 $48.21 $48.92 $48.12 $48.81 $48.81 15,608
2023-01-31 $47.94 $48.48 $47.94 $48.48 $48.48 22,055
2023-01-30 $48.12 $48.17 $47.65 $47.65 $47.65 10,249
2023-01-27 $48.21 $48.55 $48.14 $48.33 $48.33 8,675
2023-01-26 $48.03 $48.12 $47.71 $48.12 $48.12 8,412
2023-01-25 $47.09 $47.60 $46.91 $47.49 $47.49 30,681
2023-01-24 $47.35 $47.56 $47.23 $47.56 $47.56 11,215
2023-01-23 $47.19 $47.69 $47.05 $47.55 $47.55 11,972
2023-01-20 $46.13 $46.85 $46.07 $46.85 $46.85 141,909
2023-01-19 $45.99 $46.26 $45.81 $46.03 $46.03 7,837
2023-01-18 $47.14 $47.30 $46.22 $46.22 $46.22 20,643
2023-01-17 $47.01 $47.23 $47.01 $47.01 $47.01 7,983
2023-01-13 $46.78 $47.08 $46.71 $47.08 $47.08 9,364
2023-01-12 $46.70 $47.04 $46.51 $46.95 $46.95 17,514
2023-01-11 $46.13 $46.72 $46.13 $46.59 $46.59 9,175
2023-01-10 $45.77 $45.98 $45.68 $45.95 $45.95 38,087
2023-01-09 $46.01 $46.33 $45.72 $45.74 $45.74 6,652
2023-01-06 $44.94 $45.84 $44.94 $45.75 $45.75 7,931
2023-01-05 $44.77 $44.92 $44.60 $44.64 $44.64 11,912
2023-01-04 $44.99 $45.29 $44.84 $45.11 $45.11 22,512
2023-01-03 $45.15 $45.15 $44.53 $44.72 $44.72 7,413
2022-12-30 $44.82 $44.93 $44.57 $44.91 $44.91 27,502
2022-12-29 $44.91 $45.19 $44.90 $45.16 $45.16 164,977
2022-12-28 $44.85 $45.09 $44.26 $44.26 $44.26 14,127
2022-12-27 $45.23 $45.23 $44.79 $44.95 $44.95 8,211
2022-12-23 $44.71 $45.06 $44.71 $45.02 $45.02 4,241
2022-12-22 $44.81 $44.81 $44.13 $44.74 $44.74 15,732
2022-12-21 $45.30 $45.76 $45.30 $45.60 $45.39 11,168
2022-12-20 $45.08 $45.13 $44.88 $44.94 $44.74 6,655
2022-12-19 $45.08 $45.08 $44.86 $45.04 $44.84 3,136
2022-12-16 $45.53 $45.53 $45.17 $45.52 $45.52 14,823
2022-12-15 $46.54 $46.59 $45.91 $46.04 $46.04 5,939
2022-12-14 $47.36 $47.83 $47.12 $47.27 $47.27 7,778
2022-12-13 $48.48 $48.52 $47.34 $47.64 $47.64 13,228
2022-12-12 $46.49 $47.37 $46.49 $47.37 $47.37 6,785
2022-12-09 $46.79 $46.97 $46.48 $46.48 $46.48 23,111
2022-12-08 $46.52 $46.89 $46.52 $46.77 $46.77 3,686
2022-12-07 $46.43 $46.60 $46.35 $46.38 $46.38 31,588
2022-12-06 $46.91 $46.91 $46.40 $46.59 $46.59 12,517
2022-12-05 $47.98 $47.98 $47.12 $47.29 $47.29 9,690
2022-12-02 $47.97 $48.34 $47.97 $48.16 $48.16 23,279
2022-12-01 $48.81 $48.81 $48.30 $48.40 $48.40 5,142
2022-11-30 $47.24 $48.37 $46.86 $48.37 $48.37 9,419
2022-11-29 $47.16 $47.21 $46.84 $47.06 $47.06 4,527
2022-11-28 $47.59 $47.59 $46.99 $46.99 $46.99 3,202
2022-11-25 $47.74 $47.88 $47.74 $47.80 $47.80 6,830
2022-11-23 $47.54 $47.83 $47.41 $47.77 $47.77 4,149
2022-11-22 $47.16 $47.51 $47.16 $47.45 $47.45 12,180
2022-11-21 $46.82 $46.92 $46.62 $46.80 $46.80 11,559
2022-11-18 $47.12 $47.22 $46.85 $46.99 $46.99 10,705
2022-11-17 $46.32 $46.80 $46.31 $46.72 $46.72 6,845
2022-11-16 $47.31 $47.31 $46.91 $46.96 $46.96 17,721
2022-11-15 $47.95 $47.98 $47.10 $47.36 $47.36 165,344
2022-11-14 $47.50 $47.68 $47.08 $47.08 $47.08 2,539
2022-11-11 $46.87 $47.52 $46.85 $47.47 $47.47 9,246
2022-11-10 $46.30 $46.90 $46.18 $46.86 $46.86 17,551
2022-11-09 $45.08 $45.08 $44.41 $44.41 $44.41 5,391
2022-11-08 $45.21 $45.67 $45.21 $45.39 $45.39 3,614
2022-11-07 $44.78 $45.06 $44.55 $45.04 $45.04 4,557
2022-11-04 $44.36 $44.61 $44.00 $44.61 $44.61 4,475
2022-11-03 $44.16 $44.32 $43.95 $44.10 $44.10 3,018
2022-11-02 $45.77 $46.15 $44.86 $44.91 $44.91 7,224
2022-11-01 $46.24 $46.24 $45.91 $46.00 $46.00 2,927
2022-10-31 $46.18 $46.33 $46.09 $46.09 $46.09 3,782
2022-10-28 $45.59 $46.51 $45.59 $46.47 $46.47 5,099
2022-10-27 $45.68 $45.92 $45.30 $45.30 $45.30 6,162
2022-10-26 $45.77 $46.15 $45.60 $45.64 $45.64 7,117
2022-10-25 $45.24 $46.01 $45.24 $46.00 $46.00 9,555
2022-10-24 $44.93 $45.37 $44.87 $45.35 $45.35 25,627
2022-10-21 $43.49 $44.85 $43.49 $44.84 $44.84 17,384
2022-10-20 $44.07 $44.52 $43.60 $43.63 $43.63 12,826
2022-10-19 $44.24 $44.47 $43.82 $44.11 $44.11 24,435
2022-10-18 $44.60 $44.72 $44.07 $44.30 $44.30 12,726
2022-10-17 $43.67 $43.90 $43.67 $43.70 $43.70 7,641
2022-10-14 $43.87 $43.87 $42.72 $42.72 $42.72 6,699
2022-10-13 $42.10 $43.79 $42.10 $43.71 $43.71 19,226
2022-10-12 $42.59 $42.78 $42.45 $42.45 $42.45 10,022
2022-10-11 $42.38 $42.99 $42.38 $42.53 $42.53 5,963
2022-10-10 $43.14 $43.14 $42.61 $42.66 $42.66 13,753
2022-10-07 $43.73 $43.73 $42.98 $43.00 $43.00 20,662
2022-10-06 $44.45 $44.58 $44.28 $44.31 $44.31 2,708
2022-10-05 $44.14 $44.76 $44.07 $44.62 $44.62 11,418
2022-10-04 $44.14 $44.65 $43.98 $44.64 $44.64 6,066
2022-10-03 $42.60 $43.40 $42.60 $43.23 $43.23 187,383
2022-09-30 $42.89 $43.05 $42.25 $42.25 $42.25 4,048
2022-09-29 $43.24 $43.24 $42.50 $42.88 $42.88 7,290
2022-09-28 $42.85 $43.94 $42.76 $43.67 $43.67 16,973
2022-09-27 $43.25 $43.47 $42.57 $42.93 $42.93 21,826
2022-09-26 $43.37 $43.48 $42.80 $42.85 $42.85 22,867
2022-09-23 $43.71 $43.71 $42.82 $43.20 $43.20 96,940
2022-09-22 $44.39 $44.48 $44.16 $44.16 $44.16 5,776
2022-09-21 $45.67 $45.81 $44.58 $44.58 $44.58 7,909
2022-09-20 $45.66 $45.77 $45.28 $45.50 $45.36 6,440
2022-09-19 $45.33 $46.14 $45.33 $46.14 $45.99 17,251
2022-09-16 $45.67 $45.85 $45.44 $45.85 $45.70 123,257
2022-09-15 $46.51 $46.86 $46.15 $46.31 $46.16 8,466
2022-09-14 $46.87 $46.87 $46.53 $46.71 $46.56 10,174
2022-09-13 $47.57 $47.68 $46.46 $46.63 $46.48 7,233
2022-09-12 $48.36 $48.78 $48.36 $48.66 $48.66 4,015
2022-09-09 $47.62 $48.31 $47.62 $48.25 $48.25 10,611
2022-09-08 $46.90 $47.42 $46.90 $47.33 $47.33 26,387
2022-09-07 $46.34 $47.15 $46.30 $47.07 $47.07 9,257
2022-09-06 $46.63 $46.75 $46.18 $46.22 $46.22 10,386
2022-09-02 $47.21 $47.54 $46.32 $46.47 $46.47 28,699
2022-09-01 $46.40 $46.85 $46.21 $46.85 $46.85 6,103
2022-08-31 $47.15 $47.17 $46.91 $46.91 $46.91 25,672
2022-08-30 $47.47 $47.47 $47.06 $47.17 $47.17 25,340
2022-08-29 $47.88 $48.03 $47.81 $47.81 $47.81 7,270
2022-08-26 $49.64 $49.64 $48.14 $48.14 $48.14 5,395
2022-08-25 $49.33 $49.72 $49.12 $49.72 $49.72 9,006
2022-08-24 $48.76 $49.05 $48.76 $49.02 $49.02 8,784
2022-08-23 $48.91 $49.08 $48.76 $48.83 $48.83 27,503
2022-08-22 $49.00 $49.00 $48.76 $48.89 $48.89 4,089
2022-08-19 $50.09 $50.13 $49.86 $49.96 $49.96 4,204
2022-08-18 $50.41 $50.66 $50.41 $50.60 $50.60 5,107
2022-08-17 $50.60 $50.63 $50.38 $50.38 $50.38 47,754
2022-08-16 $50.58 $51.09 $50.58 $50.98 $50.98 8,980
2022-08-15 $50.44 $50.78 $50.42 $50.61 $50.61 15,126
2022-08-12 $50.10 $50.60 $50.02 $50.59 $50.59 4,286
2022-08-11 $50.17 $50.35 $49.80 $49.87 $49.87 22,114
2022-08-10 $49.56 $49.70 $49.32 $49.61 $49.61 6,536
2022-08-09 $48.55 $48.67 $48.38 $48.54 $48.54 10,137
2022-08-08 $48.81 $49.23 $48.71 $48.78 $48.78 9,232
2022-08-05 $48.44 $48.69 $48.44 $48.63 $48.63 4,102
2022-08-04 $48.60 $48.83 $48.55 $48.64 $48.64 8,336
2022-08-03 $48.46 $48.93 $48.42 $48.84 $48.84 14,812
2022-08-02 $48.09 $48.33 $48.00 $48.00 $48.00 4,210
2022-08-01 $48.35 $48.58 $48.19 $48.40 $48.40 16,418
2022-07-29 $48.14 $48.62 $47.97 $48.41 $48.41 8,540
2022-07-28 $47.35 $47.90 $47.00 $47.78 $47.78 13,267
2022-07-27 $46.80 $47.60 $46.74 $47.45 $47.45 11,309
2022-07-26 $46.59 $46.59 $46.27 $46.34 $46.34 9,021
2022-07-25 $46.69 $46.97 $46.60 $46.93 $46.93 3,087
2022-07-22 $47.21 $47.21 $46.57 $46.80 $46.80 7,353
2022-07-21 $46.57 $47.25 $46.51 $47.08 $47.08 6,253
2022-07-20 $46.61 $47.03 $46.54 $46.87 $46.87 4,516
2022-07-19 $45.67 $46.57 $45.67 $46.57 $46.57 6,266
2022-07-18 $45.75 $45.93 $45.15 $45.22 $45.22 9,669
2022-07-15 $45.27 $45.55 $45.01 $45.38 $45.38 17,106
2022-07-14 $44.34 $44.68 $43.95 $44.53 $44.53 10,198
2022-07-13 $44.27 $45.11 $44.27 $45.00 $45.00 8,132
2022-07-12 $45.20 $45.58 $45.04 $45.13 $45.13 8,752
2022-07-11 $45.46 $45.51 $45.36 $45.36 $45.36 2,810
2022-07-08 $45.78 $46.16 $45.65 $46.01 $46.01 269,149
2022-07-07 $45.71 $46.13 $45.71 $46.08 $46.08 8,543
2022-07-06 $45.40 $45.45 $44.99 $45.32 $45.32 6,069
2022-07-05 $44.63 $45.24 $44.26 $45.24 $45.24 5,341
2022-07-01 $44.52 $45.15 $44.41 $45.05 $45.05 4,801
2022-06-30 $44.72 $45.06 $44.26 $44.61 $44.61 3,462
2022-06-29 $45.44 $45.44 $45.00 $45.05 $45.05 8,791
2022-06-28 $46.50 $46.65 $45.34 $45.34 $45.34 27,187
2022-06-27 $46.58 $46.58 $46.05 $46.15 $46.15 13,208
2022-06-24 $45.40 $46.38 $45.29 $46.24 $46.24 14,059
2022-06-23 $44.65 $44.86 $44.33 $44.85 $44.85 14,366
2022-06-22 $44.01 $44.88 $44.01 $44.63 $44.63 63,576
2022-06-21 $44.79 $44.95 $44.67 $44.76 $44.62 22,716
2022-06-17 $43.94 $44.27 $43.85 $43.85 $43.71 5,048
2022-06-16 $44.52 $44.52 $43.60 $43.74 $43.60 15,423
2022-06-15 $45.20 $45.65 $45.20 $45.33 $45.19 6,311
2022-06-14 $45.20 $45.20 $44.52 $44.70 $44.56 121,508
2022-06-13 $45.85 $45.85 $44.74 $44.83 $44.69 102,689
2022-06-10 $47.48 $47.48 $46.96 $46.99 $46.84 4,768
2022-06-09 $49.21 $49.45 $48.31 $48.31 $48.16 3,076
2022-06-08 $49.93 $50.09 $49.50 $49.50 $49.35 8,162
2022-06-07 $49.34 $50.22 $49.34 $50.11 $49.95 9,076
2022-06-06 $50.17 $50.17 $49.58 $49.81 $49.66 8,562
2022-06-03 $49.91 $49.91 $49.50 $49.50 $49.35 7,309
2022-06-02 $49.60 $50.34 $49.30 $50.34 $50.18 9,017
2022-06-01 $49.18 $49.80 $49.14 $49.58 $49.42 15,355
2022-05-31 $49.59 $50.16 $49.59 $49.95 $49.80 7,104
2022-05-27 $49.43 $50.24 $49.43 $50.13 $49.97 92,975
2022-05-26 $48.46 $49.13 $48.46 $48.87 $48.72 98,842
2022-05-25 $47.38 $48.24 $47.38 $47.92 $47.77 19,441
2022-05-24 $47.34 $47.49 $46.69 $47.49 $47.34 13,008
2022-05-23 $47.36 $48.04 $47.26 $47.92 $47.77 10,272
2022-05-20 $47.34 $47.34 $46.15 $47.09 $46.94 19,484
2022-05-19 $46.91 $47.60 $46.91 $47.22 $47.08 27,785
2022-05-18 $48.33 $48.33 $47.31 $47.35 $47.20 9,610
2022-05-17 $49.07 $49.45 $48.95 $49.28 $49.13 8,701
2022-05-16 $48.36 $48.78 $48.17 $48.43 $48.28 11,605
2022-05-13 $47.76 $48.62 $47.76 $48.47 $48.32 30,911
2022-05-12 $46.78 $47.49 $46.55 $47.27 $47.12 17,712
2022-05-11 $48.24 $48.70 $47.27 $47.27 $47.13 42,585
2022-05-10 $48.72 $48.72 $47.72 $48.29 $48.14 9,080
2022-05-09 $48.81 $48.82 $47.81 $47.98 $47.83 11,835
2022-05-06 $49.25 $49.84 $48.90 $49.59 $49.43 13,246
2022-05-05 $51.00 $51.15 $49.58 $49.83 $49.68 16,430
2022-05-04 $50.18 $51.63 $49.99 $51.63 $51.47 7,167
2022-05-03 $49.86 $50.40 $49.86 $50.21 $50.06 9,634
2022-05-02 $49.43 $49.98 $48.87 $49.89 $49.74 16,540
2022-04-29 $50.81 $51.15 $49.53 $49.53 $49.37 8,471
2022-04-28 $50.44 $51.54 $50.44 $51.26 $51.10 7,932
2022-04-27 $50.42 $50.59 $49.87 $50.02 $49.87 16,143
2022-04-26 $50.90 $51.24 $50.02 $50.02 $49.87 16,199
2022-04-25 $50.91 $51.32 $50.31 $51.26 $51.10 26,895
2022-04-22 $52.20 $52.24 $51.16 $51.16 $51.00 246,191
2022-04-21 $53.62 $53.62 $52.48 $52.55 $52.39 4,718
2022-04-20 $53.32 $53.52 $53.20 $53.20 $53.04 8,432
2022-04-19 $52.58 $53.40 $52.56 $53.30 $53.13 5,552
2022-04-18 $52.07 $52.57 $52.07 $52.41 $52.25 16,138
2022-04-14 $52.86 $52.86 $52.42 $52.42 $52.26 5,715
2022-04-13 $52.44 $52.90 $52.44 $52.90 $52.74 10,082
2022-04-12 $52.74 $52.82 $52.07 $52.25 $52.09 12,594
2022-04-11 $52.80 $52.82 $52.19 $52.19 $52.03 9,723
2022-04-08 $52.94 $53.41 $52.91 $53.09 $52.93 8,477
2022-04-07 $52.99 $53.35 $52.50 $52.99 $52.83 26,906
2022-04-06 $53.09 $53.09 $52.57 $52.81 $52.65 19,713
2022-04-05 $54.11 $54.11 $53.37 $53.48 $53.31 19,341
2022-04-04 $53.91 $54.12 $53.81 $54.02 $53.85 10,363
2022-04-01 $54.02 $54.02 $53.39 $53.75 $53.59 11,180
2022-03-31 $54.53 $54.53 $53.82 $53.82 $53.66 7,002
2022-03-30 $54.76 $54.86 $54.25 $54.47 $54.30 16,660
2022-03-29 $54.67 $54.85 $54.37 $54.82 $54.65 25,432
2022-03-28 $53.47 $53.98 $53.47 $53.98 $53.81 13,621
2022-03-25 $53.56 $53.79 $53.31 $53.73 $53.56 11,434
2022-03-24 $53.00 $53.47 $53.00 $53.45 $53.28 13,646
2022-03-23 $53.04 $53.26 $52.80 $52.80 $52.64 14,821
2022-03-22 $53.07 $53.61 $53.07 $53.56 $53.26 6,627
2022-03-21 $52.92 $53.16 $52.72 $53.01 $52.71 21,601
2022-03-18 $52.66 $53.07 $52.07 $53.04 $52.74 31,210
2022-03-17 $51.46 $52.39 $51.46 $52.39 $52.10 11,588
2022-03-16 $51.30 $51.77 $51.15 $51.77 $51.48 27,606
2022-03-15 $50.20 $50.80 $50.09 $50.60 $50.32 8,349
2022-03-14 $50.37 $50.54 $49.62 $49.69 $49.41 10,646
2022-03-11 $51.21 $51.21 $50.15 $50.15 $49.87 12,479
2022-03-10 $50.21 $50.84 $50.21 $50.79 $50.51 8,595
2022-03-09 $50.60 $51.08 $50.51 $50.96 $50.67 14,339
2022-03-08 $49.94 $50.59 $49.65 $49.85 $49.57 10,508
2022-03-07 $51.37 $51.37 $50.13 $50.13 $49.85 16,876
2022-03-04 $51.84 $51.84 $51.21 $51.64 $51.35 12,806
2022-03-03 $52.74 $52.74 $51.93 $52.03 $51.74 10,187
2022-03-02 $51.91 $52.62 $51.91 $52.49 $52.20 5,202
2022-03-01 $51.91 $51.91 $51.26 $51.47 $51.18 6,001
2022-02-28 $51.99 $52.37 $51.69 $52.21 $51.91 11,920
2022-02-25 $51.58 $52.57 $51.58 $52.57 $52.27 28,977
2022-02-24 $49.41 $51.32 $49.12 $51.32 $51.04 25,452
2022-02-23 $51.42 $51.52 $50.46 $50.46 $50.18 20,728
2022-02-22 $51.55 $51.95 $50.87 $51.30 $51.01 28,250
2022-02-18 $52.18 $52.43 $51.77 $51.91 $51.62 28,201
2022-02-17 $53.08 $53.08 $52.31 $52.42 $52.13 8,182
2022-02-16 $52.98 $53.45 $52.97 $53.34 $53.04 6,853
2022-02-15 $53.23 $53.34 $53.12 $53.34 $53.04 14,100
2022-02-14 $52.47 $52.78 $52.15 $52.54 $52.25 17,298
2022-02-11 $53.75 $53.75 $52.59 $52.83 $52.54 12,392
2022-02-10 $53.71 $54.70 $53.61 $53.75 $53.45 11,850
2022-02-09 $54.43 $54.66 $54.37 $54.61 $54.30 121,744
2022-02-08 $53.30 $53.95 $53.11 $53.89 $53.59 36,164
2022-02-07 $53.73 $53.78 $53.16 $53.39 $53.09 41,063
2022-02-04 $53.28 $53.78 $52.95 $53.45 $53.15 11,833
2022-02-03 $53.74 $53.87 $53.02 $53.08 $52.78 15,339
2022-02-02 $53.91 $54.28 $53.79 $54.22 $53.91 33,997
2022-02-01 $53.26 $53.84 $53.26 $53.84 $53.54 9,990
2022-01-31 $52.24 $53.37 $52.24 $53.37 $53.07 22,924
2022-01-28 $51.48 $52.42 $51.48 $52.42 $52.13 7,301
2022-01-27 $51.93 $52.38 $51.08 $51.23 $50.95 26,707
2022-01-26 $52.45 $52.59 $51.17 $51.42 $51.13 40,824
2022-01-25 $51.50 $52.19 $50.80 $51.62 $51.33 13,127
2022-01-24 $51.42 $52.30 $50.08 $52.16 $51.87 26,971
2022-01-21 $52.69 $53.00 $51.86 $51.87 $51.58 31,872
2022-01-20 $53.50 $54.21 $52.74 $52.80 $52.50 19,727
2022-01-19 $54.22 $54.29 $53.52 $53.58 $53.28 14,217
2022-01-18 $54.21 $54.21 $53.84 $53.94 $53.64 27,457
2022-01-14 $54.24 $54.83 $54.24 $54.75 $54.44 42,162
2022-01-13 $55.54 $55.81 $54.83 $54.83 $54.52 10,559
2022-01-12 $110.83 $111.17 $110.62 $110.92 $55.15 12,546
2022-01-11 $109.23 $110.68 $109.13 $110.68 $55.03 12,972
2022-01-10 $108.82 $109.60 $107.95 $109.60 $54.49 13,014
2022-01-07 $110.24 $110.24 $109.58 $109.62 $54.50 20,130
2022-01-06 $109.92 $110.47 $109.76 $109.85 $54.62 16,032
2022-01-05 $111.91 $112.07 $110.08 $110.10 $54.74 119,764
2022-01-04 $112.34 $112.38 $111.44 $111.82 $55.60 42,114
2022-01-03 $111.72 $111.83 $111.43 $111.83 $55.60 14,246
2021-12-31 $111.65 $111.65 $111.30 $111.36 $55.37 20,432
2021-12-30 $112.03 $112.03 $111.46 $111.46 $55.42 5,860
2021-12-29 $111.22 $111.89 $111.22 $111.89 $55.63 21,688
2021-12-28 $111.82 $111.82 $111.30 $111.48 $55.43 7,808
2021-12-27 $110.55 $111.62 $110.32 $111.62 $55.50 17,514
2021-12-23 $109.19 $110.28 $109.19 $110.28 $54.83 47,006
2021-12-22 $108.19 $109.50 $108.19 $109.50 $54.30 27,074
2021-12-21 $107.57 $108.37 $107.48 $108.37 $53.74 7,150
2021-12-20 $106.22 $106.58 $105.66 $106.58 $52.86 12,672
2021-12-17 $108.62 $108.62 $107.46 $107.94 $53.53 13,794
2021-12-16 $109.90 $109.97 $108.81 $108.81 $53.96 10,466
2021-12-15 $107.51 $109.36 $107.51 $109.35 $54.23 34,590
2021-12-14 $107.56 $108.19 $107.49 $107.62 $53.37 25,508
2021-12-13 $109.17 $109.24 $108.70 $108.70 $53.91 8,550
2021-12-10 $108.85 $109.67 $108.72 $109.33 $54.22 8,864
2021-12-09 $109.16 $109.25 $108.80 $108.80 $53.96 8,080
2021-12-08 $109.04 $109.48 $108.98 $109.38 $54.24 8,978
2021-12-07 $107.98 $109.25 $107.98 $108.84 $53.98 11,654
2021-12-06 $106.17 $107.52 $106.17 $107.02 $53.07 12,650
2021-12-03 $107.00 $107.00 $104.90 $105.72 $52.43 15,626
2021-12-02 $106.01 $106.78 $105.61 $106.34 $52.74 5,246
2021-12-01 $107.04 $107.85 $104.57 $104.57 $51.86 14,770
2021-11-30 $107.11 $107.42 $105.70 $105.97 $52.55 15,386
2021-11-29 $108.02 $108.60 $107.55 $108.21 $53.66 20,468
2021-11-26 $107.17 $107.50 $107.00 $107.00 $53.07 9,378
2021-11-24 $108.37 $109.30 $108.33 $108.95 $54.03 11,334
2021-11-23 $108.47 $109.30 $108.32 $109.25 $54.18 20,486
2021-11-22 $109.58 $109.99 $108.99 $108.99 $54.05 10,658
2021-11-19 $109.68 $109.68 $108.96 $108.96 $54.04 92,278
2021-11-18 $108.82 $109.48 $108.76 $109.43 $54.27 7,348
2021-11-17 $108.94 $109.12 $108.94 $109.03 $54.07 9,518
2021-11-16 $108.80 $109.38 $108.80 $109.17 $54.14 64,196
2021-11-15 $109.11 $109.11 $108.56 $108.56 $53.84 5,902
2021-11-12 $107.74 $108.59 $107.74 $108.59 $53.85 9,240
2021-11-11 $107.75 $108.04 $107.59 $107.80 $53.46 10,458
2021-11-10 $108.34 $108.34 $107.38 $107.62 $53.37 6,132
2021-11-09 $108.49 $108.53 $108.25 $108.47 $53.79 7,372
2021-11-08 $108.82 $108.92 $108.50 $108.50 $53.81 4,324
2021-11-05 $108.70 $108.82 $108.04 $108.49 $53.80 5,994
2021-11-04 $108.48 $108.53 $108.05 $108.21 $53.66 8,970
2021-11-03 $107.28 $108.34 $107.17 $108.34 $53.73 14,078
2021-11-02 $107.25 $107.33 $107.19 $107.22 $53.17 8,410
2021-11-01 $106.85 $106.87 $106.63 $106.87 $53.00 10,220
2021-10-29 $105.52 $106.56 $105.52 $106.56 $52.84 9,714
2021-10-28 $105.93 $106.39 $105.93 $106.39 $52.76 17,304
2021-10-27 $106.08 $106.25 $105.51 $105.51 $52.32 9,458
2021-10-26 $106.46 $106.51 $106.02 $106.07 $52.60 9,074
2021-10-25 $105.41 $106.07 $105.41 $105.89 $52.51 14,298
2021-10-22 $105.70 $105.72 $105.08 $105.16 $52.15 29,576
2021-10-21 $105.59 $105.78 $105.11 $105.78 $52.46 7,744
2021-10-20 $105.16 $105.52 $105.16 $105.31 $52.23 8,664
2021-10-19 $104.75 $104.90 $104.74 $104.78 $51.96 9,716
2021-10-18 $103.97 $104.15 $103.97 $104.12 $51.63 2,554
2021-10-15 $103.91 $103.95 $103.83 $103.89 $51.52 7,002
2021-10-14 $102.71 $103.42 $102.71 $103.29 $51.22 27,948
2021-10-13 $101.67 $101.78 $100.94 $101.77 $50.47 15,240
2021-10-12 $101.77 $101.83 $101.50 $101.50 $50.34 6,996
2021-10-11 $102.74 $103.10 $101.95 $101.95 $50.56 6,214
2021-10-08 $103.05 $103.05 $102.35 $102.55 $50.86 7,520
2021-10-07 $103.16 $103.22 $102.52 $102.52 $50.84 5,856
2021-10-06 $100.76 $101.55 $100.24 $101.55 $50.36 28,866
2021-10-05 $101.53 $101.70 $101.30 $101.30 $50.24 6,572
2021-10-04 $101.40 $101.40 $100.10 $100.45 $49.81 6,304
2021-10-01 $100.45 $101.69 $99.70 $101.42 $50.30 16,238
2021-09-30 $101.68 $102.16 $100.17 $100.17 $49.68 22,078
2021-09-29 $102.09 $102.21 $101.60 $101.60 $50.39 12,490
2021-09-28 $102.56 $102.56 $101.22 $101.22 $50.20 26,476
2021-09-27 $103.30 $103.54 $103.02 $103.02 $51.09 7,308
2021-09-24 $103.13 $103.50 $103.12 $103.47 $51.31 12,300
2021-09-23 $102.81 $103.69 $102.81 $103.31 $51.23 6,680
2021-09-22 $102.03 $102.45 $102.00 $102.03 $50.60 6,530
2021-09-21 $101.77 $101.90 $101.41 $101.50 $50.25 8,886
2021-09-20 $101.66 $101.86 $100.55 $101.48 $50.24 16,700
2021-09-17 $104.50 $104.50 $103.23 $103.53 $51.25 11,092
2021-09-16 $104.37 $104.37 $103.54 $104.08 $51.53 31,862
2021-09-15 $103.04 $104.36 $103.04 $104.20 $51.59 8,810
2021-09-14 $103.34 $103.46 $102.97 $103.09 $51.03 4,928
2021-09-13 $104.36 $104.36 $103.25 $103.42 $51.20 11,680
2021-09-10 $104.28 $104.29 $103.40 $103.40 $51.19 8,896
2021-09-09 $104.84 $104.84 $104.21 $104.21 $51.59 18,096
2021-09-08 $104.42 $104.71 $104.42 $104.70 $51.83 5,744
2021-09-07 $105.41 $105.41 $104.85 $104.88 $51.92 12,666
2021-09-03 $105.18 $105.37 $105.08 $105.37 $52.16 8,416
2021-09-02 $105.26 $105.26 $105.07 $105.24 $52.10 10,632
2021-09-01 $104.88 $105.22 $104.88 $104.90 $51.93 9,866
2021-08-31 $104.90 $105.01 $104.68 $104.87 $51.92 17,694
2021-08-30 $104.82 $105.11 $104.42 $104.89 $51.93 8,222
2021-08-27 $103.94 $104.54 $103.94 $104.17 $51.57 5,216
2021-08-26 $104.26 $104.26 $103.45 $103.69 $51.33 46,818
2021-08-25 $104.24 $104.33 $103.87 $104.33 $51.65 15,672
2021-08-24 $104.18 $104.18 $103.84 $103.90 $51.44 5,390
2021-08-23 $103.46 $103.87 $103.35 $103.47 $51.22 23,248
2021-08-20 $102.28 $102.91 $102.28 $102.86 $50.92 7,098
2021-08-19 $101.46 $102.21 $101.46 $101.67 $50.33 5,226
2021-08-18 $102.88 $103.07 $101.60 $101.75 $50.37 21,516
2021-08-17 $103.03 $103.03 $102.42 $102.94 $50.96 14,602
2021-08-16 $103.23 $103.48 $102.83 $103.42 $51.20 9,402
2021-08-13 $103.22 $103.44 $103.22 $103.44 $51.21 2,854
2021-08-12 $102.71 $103.45 $102.71 $103.45 $51.21 8,654
2021-08-11 $102.64 $102.74 $102.55 $102.55 $50.77 7,442
2021-08-10 $102.26 $102.58 $102.26 $102.58 $50.78 66,134
2021-08-09 $102.14 $102.27 $102.14 $102.20 $50.60 8,132
2021-08-06 $102.04 $102.45 $102.04 $102.30 $50.64 16,188
2021-08-05 $102.01 $102.20 $101.87 $101.94 $50.47 57,470
2021-08-04 $102.21 $102.21 $101.69 $101.82 $50.41 30,356
2021-08-03 $101.31 $102.55 $101.17 $102.55 $50.77 7,438
2021-08-02 $101.79 $101.88 $101.25 $101.25 $50.12 7,546
2021-07-30 $101.74 $101.74 $101.18 $101.22 $50.11 26,044
2021-07-29 $101.44 $102.22 $101.44 $101.72 $50.36 22,158
2021-07-28 $101.37 $101.65 $101.16 $101.49 $50.24 17,678
2021-07-27 $101.70 $101.70 $100.93 $101.36 $50.18 4,830
2021-07-26 $101.76 $101.85 $101.72 $101.84 $50.42 3,220
2021-07-23 $100.87 $101.74 $100.87 $101.44 $50.22 12,456
2021-07-22 $100.85 $100.85 $100.28 $100.48 $49.74 16,514
2021-07-21 $100.43 $100.43 $100.22 $100.30 $49.65 9,306
2021-07-20 $98.51 $100.05 $98.51 $99.61 $49.31 11,044
2021-07-19 $98.54 $98.57 $97.87 $98.25 $48.64 11,368
2021-07-16 $100.51 $100.70 $99.67 $99.94 $49.48 24,942
2021-07-15 $100.70 $100.70 $100.28 $100.34 $49.67 16,820
2021-07-14 $101.27 $101.27 $100.55 $100.55 $49.78 8,154
2021-07-13 $101.21 $101.22 $100.46 $100.46 $49.73 15,460
2021-07-12 $100.90 $101.11 $100.90 $101.11 $50.06 15,890
2021-07-09 $100.69 $100.86 $100.57 $100.86 $49.93 6,836
2021-07-08 $99.29 $99.95 $99.29 $99.58 $49.30 14,204
2021-07-07 $100.18 $100.64 $100.18 $100.63 $49.82 6,712
2021-07-06 $99.97 $100.23 $99.82 $100.23 $49.62 22,454
2021-07-02 $99.88 $100.46 $99.88 $100.46 $49.73 11,688
2021-07-01 $99.05 $99.92 $99.05 $99.88 $49.45 15,110
2021-06-30 $99.12 $99.29 $99.04 $99.29 $49.16 6,134
2021-06-29 $99.38 $99.38 $98.90 $99.14 $49.08 13,556
2021-06-28 $98.58 $98.96 $98.57 $98.79 $48.91 6,342
2021-06-25 $98.30 $98.69 $98.30 $98.69 $48.86 3,818
2021-06-24 $98.31 $98.31 $98.08 $98.15 $48.59 9,364
2021-06-23 $97.38 $97.90 $97.38 $97.62 $48.33 236,944
2021-06-22 $97.17 $97.83 $97.17 $97.65 $48.34 8,648
2021-06-21 $96.78 $97.35 $96.78 $97.27 $48.06 5,540
2021-06-18 $96.47 $96.47 $96.06 $96.08 $47.47 3,424
2021-06-17 $97.16 $97.45 $96.76 $97.26 $48.06 15,532
2021-06-16 $97.90 $97.90 $97.35 $97.46 $48.15 4,080
2021-06-15 $97.95 $98.07 $97.70 $97.70 $48.27 11,792
2021-06-14 $98.32 $98.32 $97.70 $97.91 $48.38 6,154
2021-06-11 $98.25 $98.25 $97.66 $97.91 $48.37 5,256
2021-06-10 $97.71 $97.77 $97.43 $97.77 $48.31 7,248
2021-06-09 $97.93 $97.94 $97.33 $97.36 $48.10 12,150
2021-06-08 $97.39 $97.51 $97.14 $97.51 $48.18 4,794
2021-06-07 $97.28 $97.39 $97.18 $97.39 $48.12 80,308
2021-06-04 $97.23 $97.56 $97.23 $97.56 $48.20 3,224
2021-06-03 $96.14 $96.77 $96.14 $96.62 $47.74 18,326
2021-06-02 $96.89 $97.10 $96.75 $96.92 $47.88 22,394
2021-06-01 $97.35 $97.35 $96.76 $96.95 $47.90 16,580
2021-05-28 $96.98 $97.48 $96.98 $97.03 $47.94 19,702
2021-05-27 $97.06 $97.17 $96.77 $96.82 $47.84 12,150
2021-05-26 $96.55 $96.86 $96.51 $96.53 $47.69 7,880
2021-05-25 $96.95 $96.95 $96.21 $96.30 $47.58 23,628
2021-05-24 $96.86 $97.01 $96.69 $96.69 $47.77 2,086
2021-05-21 $96.77 $96.77 $96.05 $96.25 $47.56 21,142
2021-05-20 $95.70 $96.28 $95.65 $96.14 $47.50 10,996
2021-05-19 $93.89 $95.01 $93.89 $95.01 $46.94 18,698
2021-05-18 $96.55 $96.55 $95.68 $95.73 $47.30 51,270
2021-05-17 $96.57 $96.57 $95.93 $96.33 $47.60 15,468
2021-05-14 $95.62 $96.60 $95.62 $96.60 $47.73 8,648
2021-05-13 $94.60 $95.46 $94.60 $95.18 $47.03 2,218
2021-05-12 $95.37 $95.37 $93.97 $93.97 $46.43 10,884
2021-05-11 $95.98 $96.22 $95.53 $96.03 $47.45 10,132
2021-05-10 $97.87 $98.03 $97.07 $97.17 $48.01 7,746
2021-05-07 $97.70 $97.93 $97.69 $97.93 $48.39 4,984
2021-05-06 $95.95 $97.00 $95.95 $97.00 $47.93 5,454
2021-05-05 $96.08 $96.54 $96.07 $96.31 $47.58 5,200
2021-05-04 $96.25 $96.25 $95.45 $95.90 $47.38 10,610
2021-05-03 $96.83 $96.90 $96.58 $96.58 $47.72 327,496
2021-04-30 $96.22 $96.59 $96.09 $96.20 $47.53 15,070
2021-04-29 $96.79 $96.97 $96.34 $96.97 $47.91 12,674
2021-04-28 $96.39 $96.61 $96.16 $96.16 $47.51 10,928
2021-04-27 $96.49 $96.57 $96.35 $96.48 $47.67 9,290
2021-04-26 $96.55 $96.55 $96.36 $96.40 $47.63 5,210
2021-04-23 $95.50 $96.47 $95.50 $96.24 $47.55 24,030
2021-04-22 $95.82 $96.15 $95.33 $95.39 $47.13 12,140
2021-04-21 $94.93 $96.10 $94.93 $96.10 $47.48 5,092
2021-04-20 $95.66 $95.66 $95.18 $95.43 $47.15 8,314
2021-04-19 $95.90 $95.90 $95.64 $95.83 $47.35 20,196
2021-04-16 $96.40 $96.47 $96.21 $96.46 $47.66 13,584
2021-04-15 $95.15 $95.99 $95.15 $95.98 $47.42 254,746
2021-04-14 $95.04 $95.44 $94.79 $94.79 $46.84 12,270
2021-04-13 $95.00 $95.35 $94.95 $95.17 $47.02 7,830
2021-04-12 $94.75 $95.00 $94.63 $94.90 $46.89 157,194
2021-04-09 $94.30 $94.96 $94.10 $94.96 $46.92 8,758
2021-04-08 $94.17 $94.17 $93.79 $93.93 $46.41 35,122
2021-04-07 $93.53 $93.70 $93.38 $93.60 $46.24 10,700
2021-04-06 $93.72 $93.73 $93.46 $93.46 $46.17 12,096
2021-04-05 $92.94 $93.62 $92.94 $93.62 $46.25 4,868
2021-04-01 $91.67 $92.27 $91.67 $92.27 $45.59 10,334
2021-03-31 $91.20 $91.66 $91.20 $91.28 $45.10 8,532
2021-03-30 $90.79 $90.79 $90.38 $90.64 $44.78 9,892
2021-03-29 $90.51 $91.09 $90.30 $90.95 $44.94 15,000
2021-03-26 $89.99 $90.83 $89.88 $90.83 $44.88 19,728
2021-03-25 $88.42 $89.52 $88.35 $89.52 $44.23 25,986
2021-03-24 $89.77 $89.98 $89.09 $89.19 $44.07 64,128
2021-03-23 $90.58 $90.58 $89.69 $89.69 $44.32 4,038
2021-03-22 $90.00 $90.85 $89.72 $90.58 $44.65 4,928
2021-03-19 $89.55 $90.12 $89.22 $89.89 $44.31 19,894
2021-03-18 $90.42 $90.73 $89.51 $89.51 $44.12 28,290
2021-03-17 $90.05 $91.12 $89.84 $90.82 $44.77 12,592
2021-03-16 $90.87 $90.98 $90.29 $90.43 $44.57 12,406
2021-03-15 $90.25 $90.69 $89.88 $90.69 $44.70 12,578
2021-03-12 $89.55 $89.92 $89.37 $89.92 $44.32 12,244
2021-03-11 $89.31 $90.21 $89.31 $89.79 $44.26 24,862
2021-03-10 $89.16 $89.16 $88.54 $88.85 $43.80 49,534
2021-03-09 $88.00 $88.81 $88.00 $88.26 $43.50 8,122
2021-03-08 $87.44 $88.35 $87.08 $87.08 $42.92 10,580
2021-03-05 $86.53 $87.47 $85.13 $87.47 $43.11 15,292
2021-03-04 $86.14 $86.99 $85.17 $85.17 $41.98 7,300
2021-03-03 $87.87 $87.90 $86.54 $86.54 $42.66 12,528
2021-03-02 $88.44 $88.67 $87.94 $87.94 $43.35 6,918
2021-03-01 $87.29 $88.83 $87.29 $88.47 $43.61 22,030
2021-02-26 $87.22 $87.36 $86.34 $86.65 $42.71 22,210
2021-02-25 $88.65 $88.69 $86.61 $86.77 $42.77 12,104
2021-02-24 $87.79 $88.87 $87.71 $88.87 $43.80 14,064
2021-02-23 $87.06 $88.08 $86.49 $87.78 $43.27 15,696
2021-02-22 $88.51 $88.61 $87.78 $87.78 $43.27 4,260
2021-02-19 $89.30 $89.47 $89.01 $89.01 $43.88 43,544
2021-02-18 $89.00 $89.35 $88.59 $89.17 $43.95 13,936
2021-02-17 $89.19 $89.51 $88.89 $89.51 $44.12 14,682
2021-02-16 $90.01 $90.07 $89.41 $89.41 $44.07 11,230
2021-02-12 $88.95 $89.89 $88.95 $89.89 $44.31 12,322
2021-02-11 $89.38 $89.53 $88.87 $89.49 $44.11 8,306
2021-02-10 $89.80 $89.80 $89.01 $89.25 $43.99 16,258
2021-02-09 $88.98 $89.67 $88.98 $89.53 $44.13 8,470
2021-02-08 $88.79 $89.23 $88.79 $89.22 $43.98 14,284
2021-02-05 $88.34 $88.91 $88.34 $88.74 $43.74 9,640
2021-02-04 $87.93 $88.29 $87.93 $88.29 $43.52 8,764
2021-02-03 $87.75 $87.77 $87.38 $87.57 $43.17 19,708
2021-02-02 $87.91 $87.91 $87.46 $87.61 $43.19 9,094
2021-02-01 $86.00 $86.77 $85.45 $86.74 $42.76 78,596
2021-01-29 $86.27 $86.67 $85.00 $85.09 $41.94 29,500
2021-01-28 $86.75 $87.88 $86.75 $87.01 $42.89 27,882
2021-01-27 $88.33 $88.33 $86.42 $86.55 $42.66 79,432
2021-01-26 $88.73 $88.87 $88.42 $88.71 $43.73 31,912
2021-01-25 $87.94 $88.63 $87.27 $88.63 $43.68 20,364
2021-01-22 $87.52 $88.08 $87.52 $88.02 $43.38 267,176
2021-01-21 $87.96 $88.17 $87.89 $88.13 $43.44 9,848
2021-01-20 $87.22 $88.07 $87.22 $88.06 $43.40 22,870
2021-01-19 $86.45 $86.72 $86.27 $86.72 $42.74 36,112
2021-01-15 $86.14 $86.23 $85.64 $85.76 $42.27 38,836
2021-01-14 $86.46 $86.71 $86.31 $86.31 $42.54 28,038
2021-01-13 $85.97 $86.45 $85.97 $86.33 $42.55 10,924
2021-01-12 $85.87 $86.12 $85.58 $86.12 $42.45 44,274
2021-01-11 $85.17 $86.19 $85.17 $86.06 $42.42 8,296
2021-01-08 $86.44 $86.44 $85.39 $85.96 $42.37 16,756
2021-01-07 $85.64 $85.84 $85.60 $85.79 $42.29 14,458
2021-01-06 $82.95 $85.06 $82.95 $84.51 $41.66 18,294
2021-01-05 $83.44 $84.02 $83.26 $83.82 $41.31 15,850
2021-01-04 $84.43 $84.52 $82.44 $83.50 $41.16 31,830
2020-12-31 $84.20 $84.38 $83.78 $84.38 $41.59 32,088
2020-12-30 $83.96 $84.22 $83.83 $83.95 $41.38 11,108
2020-12-29 $84.11 $84.20 $83.66 $83.66 $41.24 24,336
2020-12-28 $84.21 $84.21 $83.93 $84.10 $41.45 35,222
2020-12-24 $83.58 $83.67 $83.43 $83.67 $41.24 1,212
2020-12-23 $83.75 $83.78 $83.52 $83.54 $41.18 12,612
2020-12-22 $83.74 $83.77 $83.47 $83.47 $41.01 12,942
2020-12-21 $82.75 $83.76 $82.53 $83.62 $41.08 21,012
2020-12-18 $84.73 $84.73 $83.48 $83.95 $41.24 19,640
2020-12-17 $84.03 $84.46 $84.01 $84.32 $41.42 9,634
2020-12-16 $83.90 $84.07 $83.63 $83.92 $41.23 10,590
2020-12-15 $83.06 $83.59 $83.02 $83.56 $41.05 16,184
2020-12-14 $83.05 $83.50 $82.44 $82.63 $40.59 9,092
2020-12-11 $81.95 $82.60 $81.95 $82.60 $40.58 7,058
2020-12-10 $82.05 $82.95 $82.05 $82.80 $40.68 4,760
2020-12-09 $83.41 $83.50 $82.60 $82.91 $40.73 37,392
2020-12-08 $83.05 $83.46 $83.05 $83.37 $40.95 13,464
2020-12-07 $83.02 $83.27 $83.00 $83.00 $40.77 13,460
2020-12-04 $83.02 $83.25 $82.92 $83.24 $40.89 35,310
2020-12-03 $82.55 $82.68 $82.38 $82.44 $40.50 8,900
2020-12-02 $82.05 $82.71 $82.05 $82.54 $40.55 109,622
2020-12-01 $81.85 $82.68 $81.85 $82.22 $40.39 18,060
2020-11-30 $81.70 $81.70 $81.00 $81.41 $39.99 5,872
2020-11-27 $81.72 $81.72 $81.59 $81.59 $40.08 4,016
2020-11-25 $81.57 $81.57 $81.23 $81.54 $40.06 21,120
2020-11-24 $80.85 $81.66 $80.85 $81.66 $40.12 9,498
2020-11-23 $80.17 $80.55 $79.80 $80.27 $39.43 16,796
2020-11-20 $80.00 $80.29 $79.98 $79.99 $39.30 13,748
2020-11-19 $79.80 $80.32 $79.72 $80.17 $39.38 18,902
2020-11-18 $80.81 $80.99 $80.01 $80.01 $39.31 16,010
2020-11-17 $80.50 $81.08 $80.37 $80.91 $39.75 11,934
2020-11-16 $81.06 $81.14 $80.67 $81.11 $39.84 10,966
2020-11-13 $79.82 $80.39 $79.73 $80.27 $39.43 12,828
2020-11-12 $79.52 $79.80 $78.63 $78.96 $38.79 12,840
2020-11-11 $79.33 $79.81 $78.81 $79.77 $39.19 102,106
2020-11-10 $78.99 $79.18 $78.30 $78.99 $38.81 8,496
2020-11-09 $81.12 $82.34 $78.85 $78.87 $38.75 25,292
2020-11-06 $78.82 $78.91 $78.53 $78.80 $38.71 23,666
2020-11-05 $78.74 $79.31 $78.74 $79.00 $38.81 39,656
2020-11-04 $76.61 $78.36 $76.57 $77.79 $38.22 12,494
2020-11-03 $74.94 $76.11 $74.94 $75.85 $37.26 12,548
2020-11-02 $74.33 $74.58 $73.77 $74.32 $36.51 24,166
2020-10-30 $73.17 $73.25 $72.72 $73.25 $35.98 25,754
2020-10-29 $73.15 $74.61 $73.15 $74.32 $36.51 24,318
2020-10-28 $74.15 $74.26 $73.37 $73.37 $36.05 117,720
2020-10-27 $76.09 $76.31 $75.93 $75.93 $37.30 40,064
2020-10-26 $76.94 $77.07 $75.57 $76.23 $37.45 31,244
2020-10-23 $77.42 $77.62 $77.02 $77.62 $38.13 17,874
2020-10-22 $77.05 $77.49 $77.05 $77.37 $38.01 13,154
2020-10-21 $77.44 $77.63 $77.18 $77.27 $37.96 16,032
2020-10-20 $77.45 $78.12 $77.45 $77.48 $38.06 7,204
2020-10-19 $78.85 $78.85 $77.07 $77.07 $37.86 11,986
2020-10-16 $78.76 $79.13 $78.60 $78.60 $38.61 17,372
2020-10-15 $78.17 $78.62 $78.16 $78.62 $38.62 10,594
2020-10-14 $79.44 $79.44 $78.74 $78.77 $38.70 8,008
2020-10-13 $79.60 $79.66 $79.07 $79.15 $38.88 37,438
2020-10-12 $78.58 $79.86 $76.14 $79.52 $39.06 164,852
2020-10-09 $78.44 $78.44 $78.10 $78.27 $38.45 4,662
2020-10-08 $77.60 $77.75 $77.53 $77.73 $38.18 10,386
2020-10-07 $76.55 $77.10 $76.55 $77.08 $37.86 10,526
2020-10-06 $77.12 $77.21 $75.65 $75.75 $37.21 44,830
2020-10-05 $76.78 $77.05 $76.55 $77.05 $37.85 6,506
2020-10-02 $76.05 $76.17 $75.55 $75.85 $37.26 13,520
2020-10-01 $76.85 $76.85 $76.15 $76.42 $37.54 34,508
2020-09-30 $75.82 $76.74 $75.67 $76.27 $37.47 11,570
2020-09-29 $76.11 $76.11 $75.54 $75.64 $37.16 15,794
2020-09-28 $75.58 $76.05 $75.58 $75.82 $37.25 14,464
2020-09-25 $73.88 $74.78 $73.82 $74.78 $36.73 19,084
2020-09-24 $73.09 $74.18 $73.09 $73.54 $36.13 10,054
2020-09-23 $75.54 $75.54 $73.32 $73.32 $36.02 21,454
2020-09-22 $74.80 $75.37 $74.72 $75.37 $36.92 7,870
2020-09-21 $74.12 $74.41 $73.52 $74.41 $36.45 27,566
2020-09-18 $75.87 $76.08 $75.04 $75.31 $36.89 24,392
2020-09-17 $75.35 $76.37 $75.35 $76.01 $37.23 16,548
2020-09-16 $77.25 $77.35 $76.61 $76.61 $37.52 20,326
2020-09-15 $76.90 $77.35 $76.78 $76.78 $37.61 20,006
2020-09-14 $76.36 $76.86 $76.36 $76.64 $37.54 10,840
2020-09-11 $76.20 $76.22 $74.94 $75.51 $36.98 23,006
2020-09-10 $77.34 $77.45 $75.63 $75.76 $37.11 52,262
2020-09-09 $76.39 $77.49 $76.39 $76.87 $37.65 31,906
2020-09-08 $75.73 $76.49 $75.40 $75.55 $37.00 17,586
2020-09-04 $78.36 $78.51 $75.93 $77.48 $37.95 63,896
2020-09-03 $80.67 $80.69 $77.82 $78.37 $38.39 17,224
2020-09-02 $80.61 $81.45 $80.32 $81.43 $39.89 27,950
2020-09-01 $79.77 $80.15 $79.72 $80.15 $39.26 58,028
2020-08-31 $79.65 $79.84 $79.47 $79.47 $38.93 21,164
2020-08-28 $79.87 $79.87 $79.40 $79.65 $39.01 19,054
2020-08-27 $79.28 $79.56 $78.96 $79.16 $38.77 19,168
2020-08-26 $78.66 $79.32 $78.66 $79.28 $38.83 12,526
2020-08-25 $78.34 $78.53 $78.18 $78.50 $38.45 17,372
2020-08-24 $78.17 $78.31 $78.05 $78.31 $38.36 14,302
2020-08-21 $77.54 $77.60 $77.37 $77.56 $37.99 11,790
2020-08-20 $76.71 $77.58 $76.71 $77.54 $37.98 7,292
2020-08-19 $77.68 $77.80 $77.29 $77.29 $37.86 3,510
2020-08-18 $77.67 $77.82 $77.48 $77.62 $38.02 7,016
2020-08-17 $77.36 $77.66 $77.36 $77.54 $37.98 11,186
2020-08-14 $76.88 $77.40 $76.88 $77.37 $37.90 90,770
2020-08-13 $77.28 $77.35 $76.94 $77.15 $37.79 14,852
2020-08-12 $76.57 $77.25 $76.57 $77.09 $37.76 34,342
2020-08-11 $76.95 $77.05 $76.01 $76.08 $37.27 16,300
2020-08-10 $76.27 $76.76 $76.27 $76.76 $37.60 14,478
2020-08-07 $76.24 $76.44 $76.24 $76.44 $37.44 121,452
2020-08-06 $75.72 $76.37 $75.72 $76.35 $37.40 82,380
2020-08-05 $75.82 $75.82 $75.57 $75.65 $37.06 6,670
2020-08-04 $75.01 $75.30 $75.01 $75.30 $36.88 19,686
2020-08-03 $74.80 $75.14 $74.77 $75.09 $36.78 13,994
2020-07-31 $74.01 $74.42 $73.46 $74.42 $36.45 15,444
2020-07-30 $73.24 $74.02 $73.01 $73.86 $36.18 20,528
2020-07-29 $73.22 $74.14 $73.22 $74.04 $36.27 18,830
2020-07-28 $73.48 $73.73 $73.12 $73.12 $35.82 12,256
2020-07-27 $73.16 $73.59 $73.10 $73.58 $36.04 8,228
2020-07-24 $72.89 $73.26 $72.75 $73.09 $35.80 15,828
2020-07-23 $74.31 $74.51 $73.52 $73.81 $36.15 14,102
2020-07-22 $73.99 $74.47 $73.99 $74.40 $36.44 31,968
2020-07-21 $74.27 $74.31 $73.75 $73.78 $36.14 23,686
2020-07-20 $73.13 $74.02 $73.13 $73.87 $36.18 14,840
2020-07-17 $73.38 $73.58 $72.92 $73.45 $35.98 13,028
2020-07-16 $73.06 $73.29 $72.88 $73.23 $35.87 37,400
2020-07-15 $73.11 $73.54 $73.10 $73.34 $35.92 13,600
2020-07-14 $71.20 $72.53 $71.06 $72.53 $35.53 23,882
2020-07-13 $72.74 $73.40 $71.49 $71.49 $35.02 17,672
2020-07-10 $71.61 $72.45 $71.61 $72.26 $35.39 23,600
2020-07-09 $72.35 $72.35 $70.84 $71.45 $35.00 29,262
2020-07-08 $72.12 $72.13 $71.49 $71.99 $35.26 33,328
2020-07-07 $72.16 $72.37 $71.72 $71.79 $35.16 26,000
2020-07-06 $72.32 $72.50 $72.14 $72.45 $35.49 10,000
2020-07-02 $72.20 $72.20 $71.48 $71.48 $35.01 32,424
2020-07-01 $71.23 $71.35 $70.89 $71.09 $34.82 13,808
2020-06-30 $70.07 $71.13 $70.07 $70.97 $34.76 28,800
2020-06-29 $68.65 $69.78 $68.62 $69.78 $34.18 26,298
2020-06-26 $70.11 $70.11 $68.86 $68.86 $33.73 13,044
2020-06-25 $69.48 $70.45 $69.44 $70.45 $34.51 41,012
2020-06-24 $70.98 $70.98 $69.45 $69.85 $34.21 14,170
2020-06-23 $72.11 $72.35 $71.91 $71.91 $35.10 15,000
2020-06-22 $71.06 $71.65 $70.78 $71.55 $34.92 37,028
2020-06-19 $72.53 $72.53 $70.77 $71.26 $34.78 23,778
2020-06-18 $71.26 $71.53 $71.24 $71.44 $34.87 26,710
2020-06-17 $72.36 $72.36 $71.53 $71.56 $34.93 23,754
2020-06-16 $72.89 $72.89 $70.97 $71.78 $35.04 18,180
2020-06-15 $68.32 $70.78 $68.19 $70.57 $34.45 54,168
2020-06-12 $71.31 $71.31 $68.85 $70.12 $34.23 19,676
2020-06-11 $71.47 $71.52 $69.06 $69.06 $33.71 28,154
2020-06-10 $73.85 $74.16 $73.46 $73.46 $35.86 17,556
2020-06-09 $74.43 $74.52 $74.00 $74.07 $36.15 17,810
2020-06-08 $74.17 $74.82 $74.17 $74.82 $36.52 24,468
2020-06-05 $73.48 $74.21 $73.48 $73.71 $35.98 146,826
2020-06-04 $71.80 $72.41 $71.80 $72.21 $35.25 12,214
2020-06-03 $71.98 $72.34 $71.78 $72.12 $35.20 12,948
2020-06-02 $70.57 $71.14 $70.45 $71.14 $34.72 25,044
2020-06-01 $70.13 $70.71 $69.93 $70.39 $34.36 73,080
2020-05-29 $69.48 $70.27 $69.05 $70.27 $34.30 35,736
2020-05-28 $70.49 $70.56 $69.76 $69.82 $34.08 39,580
2020-05-27 $69.55 $69.98 $68.63 $69.98 $34.16 28,590
2020-05-26 $69.51 $69.51 $68.81 $68.81 $33.59 20,948
2020-05-22 $67.63 $67.94 $67.52 $67.93 $33.16 26,168
2020-05-21 $68.53 $68.53 $67.63 $67.75 $33.07 36,418
2020-05-20 $68.16 $68.56 $68.15 $68.33 $33.35 68,000
2020-05-19 $67.54 $68.13 $67.14 $67.14 $32.77 112,058
2020-05-18 $66.94 $68.16 $66.94 $67.74 $33.06 48,894
2020-05-15 $64.28 $65.32 $64.28 $65.28 $31.86 55,080
2020-05-14 $63.44 $65.07 $62.92 $64.99 $31.72 43,884
2020-05-13 $65.32 $65.32 $63.84 $64.41 $31.44 56,992
2020-05-12 $67.43 $67.45 $65.70 $65.70 $32.07 25,766
2020-05-11 $66.87 $67.48 $66.75 $67.21 $32.81 29,636
2020-05-08 $66.80 $67.37 $66.80 $67.25 $32.83 60,000
2020-05-07 $66.35 $66.76 $66.07 $66.07 $32.25 60,200
2020-05-06 $66.10 $66.13 $65.10 $65.10 $31.78 39,600
2020-05-05 $66.12 $66.58 $65.76 $65.84 $32.14 94,976
2020-05-04 $64.80 $65.44 $64.23 $65.39 $31.92 254,718
2020-05-01 $65.55 $65.74 $64.71 $64.93 $31.69 90,474
2020-04-30 $67.05 $67.47 $66.62 $66.82 $32.62 53,334
2020-04-29 $67.07 $68.12 $67.06 $67.66 $33.03 104,600
2020-04-28 $66.94 $66.94 $65.56 $65.56 $32.00 36,884
2020-04-27 $65.21 $66.08 $65.21 $65.80 $32.12 81,672
2020-04-24 $64.14 $64.91 $63.73 $64.67 $31.57 117,888
2020-04-23 $64.57 $64.96 $63.85 $63.90 $31.19 211,450
2020-04-22 $63.83 $64.27 $63.52 $64.13 $31.30 46,494
2020-04-21 $63.32 $63.90 $62.45 $62.92 $30.71 127,526
2020-04-20 $65.17 $65.86 $64.72 $64.72 $31.59 85,870
2020-04-17 $65.19 $66.05 $64.96 $66.05 $32.24 52,130
2020-04-16 $63.96 $64.19 $63.25 $63.89 $31.19 255,550
2020-04-15 $63.56 $64.17 $63.21 $63.73 $31.11 102,214
2020-04-14 $64.74 $65.53 $64.71 $65.53 $31.99 223,164
2020-04-13 $63.85 $63.85 $62.83 $63.59 $31.04 109,200
2020-04-09 $64.16 $65.17 $63.89 $64.54 $31.50 3,128,696
2020-04-08 $61.48 $63.50 $61.41 $63.03 $30.77 205,762
2020-04-07 $62.96 $63.33 $60.89 $60.94 $29.75 89,984
2020-04-06 $58.75 $60.99 $58.62 $60.99 $29.77 91,334
2020-04-03 $57.06 $57.57 $55.94 $56.49 $27.57 149,154
2020-04-02 $55.88 $57.54 $55.88 $57.34 $27.99 123,642
2020-04-01 $58.07 $58.07 $56.01 $56.46 $27.56 87,888
2020-03-31 $59.79 $60.63 $59.11 $59.20 $28.90 83,326
2020-03-30 $58.75 $60.26 $58.50 $60.26 $29.41 58,516
2020-03-27 $58.26 $60.47 $58.00 $58.41 $28.51 59,234
2020-03-26 $57.07 $60.68 $57.07 $60.39 $29.48 327,756
2020-03-25 $55.96 $58.98 $55.22 $56.83 $27.74 147,488
2020-03-24 $54.37 $56.38 $53.67 $56.25 $27.32 129,494
2020-03-23 $51.96 $52.48 $50.10 $51.37 $24.95 275,224
2020-03-20 $55.47 $56.32 $52.60 $52.94 $25.71 97,310
2020-03-19 $54.02 $56.02 $52.70 $54.94 $26.69 185,964
2020-03-18 $54.55 $56.13 $51.86 $54.40 $26.42 173,386
2020-03-17 $55.87 $58.42 $54.39 $58.29 $28.31 172,752
2020-03-16 $54.16 $58.85 $52.54 $55.28 $26.85 202,602
2020-03-13 $60.53 $62.53 $57.75 $62.53 $30.37 195,664
2020-03-12 $58.88 $61.52 $56.19 $57.29 $27.83 521,790
2020-03-11 $65.39 $65.66 $63.30 $63.95 $31.06 67,208
2020-03-10 $66.93 $67.25 $63.77 $67.25 $32.66 379,522
2020-03-09 $64.08 $66.15 $61.56 $64.08 $31.12 143,590
2020-03-06 $68.36 $69.91 $68.01 $69.73 $33.87 176,672
2020-03-05 $71.48 $72.37 $70.48 $71.09 $34.53 47,474
2020-03-04 $72.06 $73.51 $71.76 $73.51 $35.70 25,430
2020-03-03 $72.83 $73.70 $70.18 $70.80 $34.39 64,750
2020-03-02 $69.96 $72.57 $69.31 $72.52 $35.22 112,342
2020-02-28 $68.00 $69.60 $67.40 $69.23 $33.63 157,892
2020-02-27 $72.15 $73.00 $70.31 $70.31 $34.15 150,318
2020-02-26 $74.69 $75.20 $73.52 $73.64 $35.77 269,420
2020-02-25 $76.86 $76.92 $73.93 $74.15 $36.02 172,134
2020-02-24 $76.98 $77.31 $76.25 $76.61 $37.21 54,946
2020-02-21 $79.58 $79.64 $79.03 $79.23 $38.48 74,358
2020-02-20 $80.15 $80.29 $79.50 $80.06 $38.89 55,762
2020-02-19 $80.30 $80.51 $80.30 $80.41 $39.06 48,670
2020-02-18 $80.00 $80.23 $79.72 $80.08 $38.90 44,094
2020-02-14 $80.24 $80.27 $80.02 $80.27 $38.99 62,426
2020-02-13 $79.73 $80.38 $79.73 $80.24 $38.97 93,942
2020-02-12 $80.10 $80.31 $80.10 $80.31 $39.01 1,298,214
2020-02-11 $79.76 $80.08 $79.76 $79.78 $38.75 102,930
2020-02-10 $79.07 $79.45 $78.93 $79.45 $38.59 22,400
2020-02-07 $79.11 $79.29 $78.89 $78.94 $38.34 75,284
2020-02-06 $79.52 $79.62 $79.42 $79.51 $38.62 25,000
2020-02-05 $79.06 $79.26 $78.77 $79.19 $38.46 58,908
2020-02-04 $77.84 $78.46 $77.84 $78.28 $38.02 26,730
2020-02-03 $77.00 $77.54 $77.00 $77.06 $37.43 47,510
2020-01-31 $77.54 $77.54 $76.54 $76.74 $37.27 27,600
2020-01-30 $77.44 $78.01 $77.18 $78.01 $37.89 56,072
2020-01-29 $78.31 $78.31 $77.93 $77.94 $37.86 19,284
2020-01-28 $77.49 $78.17 $77.48 $78.05 $37.91 47,728
2020-01-27 $77.04 $77.43 $77.04 $77.24 $37.52 50,974
2020-01-24 $79.36 $79.36 $78.14 $78.42 $38.09 32,904
2020-01-23 $78.78 $79.28 $78.69 $79.28 $38.51 44,150
2020-01-22 $79.19 $79.50 $79.06 $79.10 $38.42 18,106
2020-01-21 $79.02 $79.24 $78.97 $79.00 $38.37 41,688
2020-01-17 $79.11 $79.29 $79.09 $79.29 $38.51 39,108
2020-01-16 $78.66 $78.98 $78.66 $78.98 $38.36 103,682
2020-01-15 $78.30 $78.50 $78.13 $78.32 $38.04 92,184
2020-01-14 $78.36 $78.39 $78.09 $78.14 $37.95 60,004
2020-01-13 $77.95 $78.43 $77.95 $78.43 $38.09 26,946
2020-01-10 $78.42 $78.42 $77.80 $77.88 $37.83 40,424
2020-01-09 $77.95 $78.15 $77.91 $78.15 $37.96 42,400
2020-01-08 $77.32 $77.83 $77.29 $77.46 $37.62 35,572
2020-01-07 $77.32 $77.32 $77.11 $77.19 $37.49 103,200
2020-01-06 $76.72 $77.47 $76.72 $77.47 $37.63 38,596
2020-01-03 $77.12 $77.48 $77.12 $77.31 $37.55 34,496
2020-01-02 $77.75 $77.75 $77.27 $77.70 $37.74 37,808
2019-12-31 $77.00 $77.18 $76.85 $77.18 $37.49 35,600
2019-12-30 $77.26 $77.26 $76.85 $76.91 $37.36 55,600
2019-12-27 $77.26 $77.42 $77.16 $77.26 $37.53 22,348
2019-12-26 $77.10 $77.28 $77.10 $77.28 $37.54 67,560
2019-12-24 $77.12 $77.12 $76.92 $76.99 $37.40 47,648
2019-12-23 $77.29 $77.45 $77.24 $77.24 $37.36 34,614
2019-12-20 $76.79 $77.39 $76.79 $77.29 $37.39 35,474
2019-12-19 $76.57 $76.78 $76.57 $76.71 $37.11 29,000
2019-12-18 $76.53 $76.66 $76.46 $76.46 $36.98 24,000
2019-12-17 $76.55 $76.57 $76.44 $76.46 $36.98 34,226
2019-12-16 $76.50 $76.70 $76.50 $76.54 $37.02 17,036
2019-12-13 $75.97 $76.41 $75.89 $76.09 $36.81 28,948
2019-12-12 $76.12 $76.27 $75.80 $76.10 $36.81 29,600
2019-12-11 $75.51 $75.53 $75.37 $75.53 $36.53 25,800
2019-12-10 $75.45 $75.51 $75.29 $75.32 $36.43 30,276
2019-12-09 $75.83 $75.83 $75.53 $75.54 $36.54 55,022
2019-12-06 $75.43 $75.87 $75.43 $75.76 $36.65 18,792
2019-12-05 $74.91 $75.04 $74.72 $75.03 $36.29 23,316
2019-12-04 $74.51 $75.05 $74.51 $74.94 $36.25 152,960
2019-12-03 $74.05 $74.41 $73.98 $74.41 $35.99 28,852
2019-12-02 $75.56 $75.56 $74.83 $74.83 $36.20 26,430
2019-11-29 $75.82 $75.82 $75.59 $75.59 $36.56 14,386
2019-11-27 $75.59 $75.85 $75.59 $75.83 $36.68 38,600
2019-11-26 $75.39 $75.51 $75.29 $75.51 $36.52 38,296
2019-11-25 $74.83 $75.25 $74.83 $75.24 $36.39 58,636
2019-11-22 $74.71 $74.71 $74.43 $74.64 $36.10 50,800
2019-11-21 $74.80 $74.80 $74.36 $74.60 $36.08 25,758
2019-11-20 $74.82 $74.87 $74.22 $74.62 $36.09 32,836
2019-11-19 $74.92 $75.08 $74.75 $75.02 $36.29 51,320
2019-11-18 $74.66 $74.88 $74.64 $74.84 $36.20 27,572
2019-11-15 $74.45 $74.77 $74.38 $74.77 $36.17 36,656
2019-11-14 $74.17 $74.24 $74.02 $74.18 $35.88 22,736
2019-11-13 $73.99 $74.18 $73.93 $74.18 $35.88 33,942
2019-11-12 $73.94 $74.31 $73.92 $74.07 $35.83 41,088
2019-11-11 $73.75 $73.95 $73.75 $73.93 $35.76 30,400
2019-11-08 $73.49 $73.95 $73.45 $73.95 $35.77 51,524
2019-11-07 $73.52 $73.95 $73.52 $73.62 $35.61 89,516
2019-11-06 $73.34 $73.34 $73.02 $73.22 $35.42 82,000
2019-11-05 $73.29 $73.46 $73.24 $73.30 $35.46 63,400
2019-11-04 $73.12 $73.29 $73.12 $73.17 $35.39 29,846
2019-11-01 $72.60 $72.80 $72.58 $72.80 $35.21 29,648
2019-10-31 $72.17 $72.24 $71.75 $71.96 $34.81 23,740
2019-10-30 $71.88 $72.24 $71.86 $72.23 $34.94 56,600
2019-10-29 $71.94 $72.44 $71.94 $72.24 $34.94 18,296
2019-10-28 $72.03 $72.20 $72.00 $72.01 $34.83 79,126
2019-10-25 $71.43 $71.98 $71.43 $71.87 $34.76 32,672
2019-10-24 $71.85 $71.85 $71.27 $71.46 $34.57 48,518
2019-10-23 $71.15 $71.59 $71.15 $71.59 $34.63 24,876
2019-10-22 $71.62 $71.92 $71.35 $71.35 $34.51 46,752
2019-10-21 $71.33 $71.45 $71.22 $71.40 $34.54 22,710
2019-10-18 $71.17 $71.19 $70.70 $70.93 $34.31 29,222
2019-10-17 $71.27 $71.44 $71.10 $71.20 $34.44 54,910
2019-10-16 $71.00 $71.15 $70.94 $70.97 $34.33 17,744
2019-10-15 $70.86 $71.35 $70.85 $71.16 $34.42 38,000
2019-10-14 $70.48 $70.66 $70.43 $70.61 $34.15 19,200
2019-10-11 $70.91 $71.12 $70.53 $70.74 $34.22 22,400
2019-10-10 $69.35 $70.13 $69.35 $69.81 $33.77 64,000
2019-10-09 $69.31 $69.63 $69.31 $69.43 $33.58 21,182
2019-10-08 $69.25 $69.47 $68.79 $68.79 $33.27 40,464
2019-10-07 $69.93 $70.37 $69.86 $69.86 $33.79 37,962
2019-10-04 $69.67 $70.18 $69.48 $70.18 $33.95 33,000
2019-10-03 $68.76 $69.28 $68.09 $69.25 $33.50 32,544
2019-10-02 $69.68 $69.68 $68.63 $68.77 $33.26 25,502
2019-10-01 $71.17 $71.25 $69.94 $69.98 $33.85 18,890
2019-09-30 $70.58 $71.04 $70.58 $70.93 $34.31 23,876
2019-09-27 $71.16 $71.16 $70.16 $70.45 $34.08 36,214
2019-09-26 $70.98 $71.04 $70.53 $70.76 $34.23 26,652
2019-09-25 $70.59 $71.15 $70.37 $71.01 $34.35 32,244
2019-09-24 $71.74 $71.90 $70.78 $70.95 $34.19 47,302
2019-09-23 $71.28 $71.73 $71.28 $71.58 $34.49 14,100
2019-09-20 $72.11 $72.11 $71.61 $71.66 $34.53 22,600
2019-09-19 $71.93 $72.23 $71.83 $71.97 $34.68 27,786
2019-09-18 $71.68 $71.92 $71.31 $71.92 $34.66 26,476
2019-09-17 $71.60 $71.90 $71.54 $71.88 $34.64 68,086
2019-09-16 $71.72 $71.82 $71.61 $71.78 $34.59 31,266
2019-09-13 $71.87 $72.06 $71.70 $71.85 $34.62 38,256
2019-09-12 $71.87 $72.01 $71.60 $71.82 $34.61 60,338
2019-09-11 $71.35 $71.68 $71.09 $71.68 $34.54 59,174
2019-09-10 $70.74 $71.35 $70.69 $71.35 $34.38 41,598
2019-09-09 $70.85 $71.01 $70.78 $70.95 $34.19 21,944
2019-09-06 $70.59 $70.87 $70.56 $70.66 $34.05 66,730
2019-09-05 $70.23 $70.73 $70.23 $70.57 $34.01 56,600
2019-09-04 $69.39 $69.57 $69.39 $69.57 $33.53 23,468
2019-09-03 $68.77 $69.00 $68.54 $68.86 $33.18 66,400
2019-08-30 $69.56 $69.69 $69.18 $69.35 $33.42 30,400
2019-08-29 $69.03 $69.51 $69.03 $69.30 $33.40 76,682
2019-08-28 $67.70 $68.47 $67.70 $68.47 $33.00 85,612
2019-08-27 $68.82 $68.83 $67.92 $67.99 $32.76 61,198
2019-08-26 $68.31 $68.44 $67.96 $68.44 $32.98 23,140
2019-08-23 $69.24 $69.49 $67.42 $67.75 $32.65 50,416
2019-08-22 $69.69 $69.95 $69.23 $69.54 $33.51 46,710
2019-08-21 $69.52 $69.69 $69.47 $69.55 $33.52 47,814
2019-08-20 $69.35 $69.53 $68.94 $68.94 $33.22 56,246
2019-08-19 $69.41 $69.67 $69.39 $69.43 $33.46 24,110
2019-08-16 $68.14 $68.84 $68.14 $68.66 $33.09 57,334
2019-08-15 $67.88 $68.05 $67.33 $67.77 $32.66 92,856
2019-08-14 $68.87 $68.89 $67.73 $67.76 $32.65 72,514
2019-08-13 $68.62 $70.16 $68.62 $69.85 $33.66 221,240
2019-08-12 $69.08 $69.22 $68.65 $68.85 $33.18 21,672
2019-08-09 $69.97 $70.07 $69.42 $69.66 $33.57 63,322
2019-08-08 $69.05 $70.08 $69.05 $70.08 $33.77 105,888
2019-08-07 $67.83 $68.86 $67.43 $68.83 $33.17 82,652
2019-08-06 $68.38 $68.76 $67.96 $68.71 $33.11 190,592
2019-08-05 $68.89 $68.96 $67.49 $67.98 $32.76 48,288
2019-08-02 $70.51 $70.51 $69.70 $70.02 $33.74 71,308
2019-08-01 $71.54 $72.00 $70.38 $70.57 $34.01 98,512
2019-07-31 $72.16 $72.35 $71.21 $71.53 $34.47 58,782
2019-07-30 $72.00 $72.25 $71.98 $72.16 $34.77 259,040
2019-07-29 $72.11 $72.32 $72.11 $72.32 $34.85 73,186
2019-07-26 $72.06 $72.42 $72.06 $72.29 $34.84 40,588
2019-07-25 $72.26 $72.26 $71.80 $71.94 $34.67 129,440
2019-07-24 $71.55 $72.28 $71.55 $72.26 $34.82 49,604
2019-07-23 $71.53 $71.79 $71.40 $71.78 $34.59 34,046
2019-07-22 $71.33 $71.48 $71.22 $71.35 $34.38 24,820
2019-07-19 $71.85 $71.88 $71.22 $71.22 $34.32 85,760
2019-07-18 $71.36 $71.68 $71.20 $71.64 $34.52 28,392
2019-07-17 $71.89 $71.89 $71.36 $71.36 $34.39 33,684
2019-07-16 $72.11 $72.25 $71.95 $71.95 $34.67 31,102
2019-07-15 $72.02 $72.21 $72.02 $72.10 $34.75 37,310
2019-07-12 $72.03 $72.32 $72.02 $72.32 $34.85 82,284
2019-07-11 $71.80 $71.93 $71.66 $71.88 $34.64 68,522
2019-07-10 $71.73 $71.83 $71.47 $71.67 $34.54 23,986
2019-07-09 $70.91 $71.53 $70.91 $71.53 $34.47 47,122
2019-07-08 $71.23 $71.35 $71.22 $71.27 $34.35 18,802
2019-07-05 $71.36 $71.66 $71.30 $71.65 $34.53 16,608
2019-07-03 $71.26 $71.73 $71.26 $71.73 $34.57 16,620
2019-07-02 $71.10 $71.14 $70.78 $71.13 $34.28 32,550
2019-07-01 $71.18 $71.32 $70.71 $71.00 $34.22 25,268
2019-06-28 $70.26 $70.52 $70.13 $70.45 $33.95 30,082
2019-06-27 $69.82 $70.06 $69.82 $69.97 $33.72 56,844
2019-06-26 $69.98 $70.16 $69.67 $69.67 $33.57 58,862
2019-06-25 $70.43 $70.43 $69.80 $69.80 $33.64 30,086
2019-06-24 $70.99 $71.08 $70.76 $70.76 $33.95 25,264
2019-06-21 $71.23 $71.26 $70.93 $70.94 $34.04 46,882
2019-06-20 $71.16 $71.25 $70.63 $71.23 $34.18 43,292
2019-06-19 $70.30 $70.66 $70.29 $70.53 $33.84 43,672
2019-06-18 $70.04 $70.57 $70.04 $70.34 $33.75 26,910
2019-06-17 $69.39 $69.74 $69.39 $69.50 $33.35 42,516
2019-06-14 $69.50 $69.67 $69.36 $69.43 $33.31 58,290
2019-06-13 $69.57 $69.63 $69.45 $69.50 $33.35 18,916
2019-06-12 $69.35 $69.46 $69.26 $69.27 $33.24 28,142
2019-06-11 $69.91 $70.00 $69.32 $69.43 $33.31 24,154
2019-06-10 $69.54 $69.94 $69.47 $69.51 $33.35 22,812
2019-06-07 $68.77 $69.52 $68.77 $69.24 $33.22 25,336
2019-06-06 $68.44 $68.70 $68.19 $68.61 $32.92 61,894
2019-06-05 $68.08 $68.32 $67.67 $68.26 $32.75 58,552
2019-06-04 $66.97 $67.76 $66.93 $67.76 $32.51 28,014
2019-06-03 $66.45 $66.82 $66.06 $66.41 $31.86 33,466
2019-05-31 $66.50 $66.88 $66.42 $66.51 $31.91 28,214
2019-05-30 $67.30 $67.56 $67.02 $67.22 $32.25 32,662
2019-05-29 $67.23 $67.39 $66.82 $67.30 $32.29 27,080
2019-05-28 $68.28 $68.52 $67.69 $67.69 $32.48 28,536
2019-05-24 $68.50 $68.67 $68.12 $68.28 $32.76 35,234
2019-05-23 $68.52 $68.52 $67.86 $68.19 $32.72 35,828
2019-05-22 $69.12 $69.33 $68.98 $69.04 $33.12 30,656
2019-05-21 $69.07 $69.50 $69.07 $69.34 $33.27 88,390
2019-05-20 $68.82 $69.08 $68.51 $68.74 $32.98 51,638
2019-05-17 $69.18 $69.81 $69.14 $69.16 $33.18 39,300
2019-05-16 $69.74 $69.96 $69.55 $69.68 $33.43 22,906
2019-05-15 $68.37 $69.28 $68.37 $69.13 $33.17 26,520
2019-05-14 $68.33 $69.19 $68.32 $68.77 $33.00 80,510
2019-05-13 $68.60 $68.77 $67.91 $68.15 $32.70 239,002
2019-05-10 $69.33 $70.01 $68.50 $69.81 $33.49 169,306
2019-05-09 $69.00 $69.66 $68.72 $69.55 $33.37 59,082
2019-05-08 $69.52 $70.12 $69.52 $69.62 $33.40 30,620
2019-05-07 $70.17 $70.35 $69.36 $69.71 $33.45 50,032
2019-05-06 $69.89 $71.00 $69.89 $70.86 $34.00 34,814
2019-05-03 $70.93 $71.22 $70.83 $71.13 $34.13 109,118
2019-05-02 $70.71 $70.91 $70.30 $70.55 $33.85 26,332
2019-05-01 $71.50 $71.50 $70.66 $70.66 $33.90 30,352
2019-04-30 $71.04 $71.34 $70.76 $71.34 $34.23 35,368
2019-04-29 $71.05 $71.44 $71.05 $71.18 $34.15 47,516
2019-04-26 $70.65 $71.12 $70.65 $71.06 $34.09 28,044
2019-04-25 $70.86 $70.98 $70.51 $70.71 $33.93 54,328
2019-04-24 $70.89 $71.07 $70.67 $70.78 $33.96 26,042
2019-04-23 $70.43 $71.10 $70.43 $71.00 $34.07 59,882
2019-04-22 $70.02 $70.37 $70.02 $70.31 $33.73 31,578
2019-04-18 $70.26 $70.36 $70.02 $70.31 $33.73 35,278
2019-04-17 $70.63 $70.63 $70.08 $70.20 $33.68 61,656
2019-04-16 $70.40 $70.45 $70.18 $70.25 $33.71 111,230
2019-04-15 $70.37 $70.50 $70.15 $70.30 $33.73 55,084
2019-04-12 $70.43 $70.47 $70.22 $70.47 $33.81 30,780
2019-04-11 $69.98 $70.04 $69.81 $69.90 $33.54 55,308
2019-04-10 $69.57 $70.00 $69.57 $70.00 $33.59 43,198
2019-04-09 $69.63 $69.78 $69.45 $69.53 $33.36 48,908
2019-04-08 $69.75 $69.97 $69.64 $69.96 $33.57 54,440
2019-04-05 $69.77 $69.88 $69.71 $69.86 $33.52 58,618
2019-04-04 $69.55 $69.58 $69.27 $69.50 $33.35 64,346
2019-04-03 $69.54 $69.77 $69.25 $69.37 $33.28 52,492
2019-04-02 $69.18 $69.34 $69.14 $69.29 $33.24 37,364
2019-04-01 $69.00 $69.41 $68.98 $69.41 $33.30 37,482
2019-03-29 $68.28 $68.48 $68.28 $68.40 $32.82 130,504
2019-03-28 $68.00 $68.14 $67.77 $68.13 $32.69 42,434
2019-03-27 $68.27 $68.33 $67.42 $67.81 $32.53 53,274
2019-03-26 $68.00 $68.40 $67.88 $68.17 $32.71 52,648
2019-03-25 $67.55 $67.85 $67.31 $67.61 $32.44 78,518
2019-03-22 $68.69 $68.79 $67.69 $67.75 $32.51 66,676
2019-03-21 $67.91 $69.06 $67.91 $68.98 $33.10 35,056
2019-03-20 $68.60 $68.75 $68.12 $68.28 $32.76 65,920
2019-03-19 $69.03 $69.26 $68.57 $68.79 $32.91 45,450
2019-03-18 $68.58 $68.91 $68.58 $68.86 $32.94 18,878
2019-03-15 $68.33 $68.79 $68.33 $68.55 $32.79 55,062
2019-03-14 $68.35 $68.41 $68.20 $68.26 $32.66 46,630
2019-03-13 $68.04 $68.59 $68.04 $68.24 $32.65 39,084
2019-03-12 $67.91 $68.00 $67.78 $67.87 $32.47 124,620
2019-03-11 $66.65 $67.63 $66.65 $67.52 $32.30 73,616
2019-03-08 $66.16 $66.66 $66.16 $66.66 $31.89 42,810
2019-03-07 $67.40 $67.40 $66.68 $66.90 $32.01 94,052
2019-03-06 $67.93 $67.93 $67.36 $67.36 $32.23 54,648
2019-03-05 $67.78 $68.07 $67.78 $67.96 $32.51 63,688
2019-03-04 $68.72 $68.72 $67.46 $67.95 $32.51 46,834
2019-03-01 $68.44 $68.55 $68.03 $68.37 $32.71 37,032
2019-02-28 $68.13 $68.24 $68.02 $68.07 $32.57 36,358
2019-02-27 $68.08 $68.32 $67.92 $68.26 $32.66 139,606
2019-02-26 $68.06 $68.38 $68.06 $68.14 $32.60 29,814
2019-02-25 $68.63 $68.71 $68.19 $68.19 $32.62 48,574
2019-02-22 $67.99 $68.19 $67.91 $68.19 $32.62 41,740
2019-02-21 $68.09 $68.09 $67.49 $67.68 $32.38 48,632
2019-02-20 $67.88 $68.15 $67.88 $68.09 $32.57 43,650
2019-02-19 $67.38 $67.99 $67.38 $67.84 $32.46 34,834
2019-02-15 $67.54 $67.66 $67.39 $67.66 $32.37 39,326
2019-02-14 $66.62 $67.14 $66.55 $66.85 $31.98 48,494
2019-02-13 $66.90 $67.21 $66.90 $67.03 $32.07 58,330
2019-02-12 $66.53 $66.86 $66.48 $66.76 $31.94 56,484
2019-02-11 $66.29 $66.29 $65.89 $66.01 $31.58 76,928
2019-02-08 $65.59 $66.02 $65.45 $66.02 $31.58 36,972
2019-02-07 $66.16 $66.42 $65.66 $66.03 $31.59 68,750
2019-02-06 $66.84 $66.91 $66.61 $66.74 $31.93 114,318
2019-02-05 $66.59 $66.92 $66.53 $66.87 $31.99 103,890
2019-02-04 $65.95 $66.53 $65.95 $66.52 $31.82 49,436
2019-02-01 $66.19 $66.50 $65.95 $66.17 $31.66 53,944
2019-01-31 $65.52 $66.34 $65.52 $66.22 $31.68 43,772
2019-01-30 $65.23 $65.76 $64.90 $65.63 $31.40 38,510
2019-01-29 $65.05 $65.05 $64.54 $64.68 $30.94 38,346
2019-01-28 $64.70 $64.90 $64.43 $64.88 $31.04 69,692
2019-01-25 $64.99 $65.40 $64.99 $65.20 $31.19 78,336
2019-01-24 $64.60 $64.72 $64.30 $64.67 $30.94 43,964
2019-01-23 $64.76 $64.76 $63.90 $64.51 $30.86 59,812
2019-01-22 $65.12 $65.12 $64.04 $64.42 $30.82 117,556
2019-01-18 $64.99 $65.42 $64.74 $65.28 $31.23 70,160
2019-01-17 $63.77 $64.68 $63.77 $64.41 $30.81 62,578
2019-01-16 $63.84 $64.22 $63.84 $64.04 $30.64 291,730
2019-01-15 $63.26 $63.89 $63.26 $63.83 $30.54 147,508
2019-01-14 $63.10 $63.30 $62.89 $63.21 $30.24 90,048
2019-01-11 $63.24 $63.52 $63.04 $63.49 $30.37 94,016
2019-01-10 $62.63 $63.53 $62.63 $63.44 $30.35 53,828
2019-01-09 $63.05 $63.37 $62.88 $63.20 $30.24 74,948
2019-01-08 $62.80 $62.80 $62.03 $62.72 $30.01 110,102
2019-01-07 $61.79 $62.45 $61.50 $62.11 $29.71 127,612
2019-01-04 $60.01 $61.58 $60.01 $61.49 $29.42 102,748
2019-01-03 $60.47 $60.47 $59.37 $59.41 $28.42 97,446
2019-01-02 $59.79 $61.00 $59.38 $60.77 $29.07 71,998
2018-12-31 $60.46 $60.64 $60.02 $60.62 $29.00 160,972
2018-12-28 $60.49 $60.98 $59.86 $60.07 $28.74 185,880
2018-12-27 $59.00 $60.23 $58.08 $60.23 $28.81 545,490
2018-12-26 $57.05 $59.68 $56.69 $59.68 $28.55 259,454
2018-12-24 $58.08 $58.65 $57.10 $57.18 $27.22 149,712
2018-12-21 $59.73 $60.86 $58.58 $58.78 $27.98 392,416
2018-12-20 $60.55 $61.06 $59.49 $60.10 $28.61 394,358
2018-12-19 $62.04 $62.92 $60.68 $61.23 $29.15 144,998
2018-12-18 $62.29 $62.62 $61.70 $62.27 $29.64 187,714
2018-12-17 $62.90 $63.36 $61.58 $61.95 $29.49 155,896
2018-12-14 $63.85 $64.26 $63.21 $63.41 $30.18 128,566
2018-12-13 $64.96 $64.98 $64.23 $64.61 $30.76 59,284
2018-12-12 $65.12 $65.55 $64.63 $64.63 $30.77 94,070
2018-12-11 $65.06 $65.28 $64.00 $64.31 $30.61 158,900
2018-12-10 $64.24 $64.57 $63.07 $64.45 $30.68 84,300
2018-12-07 $65.53 $66.14 $64.19 $64.35 $30.63 190,176
2018-12-06 $64.88 $65.84 $63.95 $65.79 $31.32 167,142
2018-12-04 $67.77 $67.97 $65.72 $65.78 $31.31 100,520
2018-12-03 $68.09 $68.45 $67.75 $68.18 $32.46 79,106
2018-11-30 $66.61 $67.40 $66.61 $67.34 $32.06 78,600
2018-11-29 $66.79 $67.31 $66.62 $66.94 $31.87 61,614
2018-11-28 $65.91 $67.18 $65.74 $67.09 $31.94 124,606
2018-11-27 $65.33 $65.65 $65.30 $65.65 $31.25 92,362
2018-11-26 $64.91 $65.59 $64.91 $65.59 $31.22 35,410
2018-11-23 $64.57 $64.83 $64.44 $64.53 $30.72 15,398
2018-11-21 $64.96 $65.45 $64.96 $65.03 $30.96 49,942
2018-11-20 $64.55 $65.33 $64.43 $64.70 $30.80 72,620
2018-11-19 $66.85 $66.85 $65.49 $65.74 $31.29 37,232
2018-11-16 $66.55 $67.25 $66.55 $67.08 $31.93 49,174
2018-11-15 $66.11 $67.03 $65.50 $66.81 $31.80 79,338
2018-11-14 $67.47 $67.56 $65.93 $66.30 $31.56 73,486
2018-11-13 $67.33 $67.75 $66.76 $66.90 $31.85 41,106
2018-11-12 $67.96 $67.97 $67.03 $67.08 $31.93 22,358
2018-11-09 $68.83 $68.91 $68.22 $68.62 $32.66 47,224
2018-11-08 $69.26 $69.48 $69.00 $69.30 $32.99 47,402
2018-11-07 $68.57 $69.53 $68.57 $69.47 $33.07 56,998
2018-11-06 $67.62 $68.11 $67.54 $68.09 $32.41 39,014
2018-11-05 $67.53 $67.90 $67.22 $67.69 $32.22 41,234
2018-11-02 $68.01 $68.24 $66.85 $67.28 $32.03 90,064
2018-11-01 $67.18 $67.82 $67.12 $67.75 $32.25 132,070
2018-10-31 $67.06 $67.59 $67.01 $67.12 $31.95 58,118
2018-10-30 $65.11 $66.30 $65.11 $66.30 $31.56 68,712
2018-10-29 $66.15 $66.75 $64.24 $65.13 $31.00 58,620
2018-10-26 $65.23 $66.11 $64.68 $65.29 $31.08 90,012
2018-10-25 $65.53 $66.70 $65.37 $66.46 $31.64 76,640
2018-10-24 $67.22 $67.22 $64.98 $64.98 $30.93 58,872
2018-10-23 $66.72 $67.59 $66.25 $67.37 $32.07 67,498
2018-10-22 $68.18 $68.38 $67.80 $67.80 $32.27 44,378
2018-10-19 $68.88 $68.88 $68.08 $68.21 $32.47 54,656
2018-10-18 $68.75 $69.09 $68.02 $68.27 $32.50 39,722
2018-10-17 $69.26 $69.47 $68.66 $69.26 $32.97 55,462
2018-10-16 $68.32 $69.41 $68.32 $69.34 $33.01 74,952
2018-10-15 $68.03 $68.49 $67.91 $67.91 $32.33 205,080
2018-10-12 $68.50 $68.50 $67.37 $68.33 $32.53 63,964
2018-10-11 $68.66 $68.97 $67.32 $67.54 $32.15 104,790
2018-10-10 $71.04 $71.04 $69.00 $69.02 $32.86 86,394
2018-10-09 $71.39 $71.60 $71.15 $71.28 $33.93 86,030
2018-10-08 $71.10 $71.46 $70.87 $71.35 $33.96 31,652
2018-10-05 $71.83 $71.83 $71.16 $71.41 $33.99 26,782
2018-10-04 $72.33 $72.33 $71.45 $71.83 $34.19 63,366
2018-10-03 $72.60 $72.60 $72.25 $72.34 $34.44 43,118
2018-10-02 $72.30 $72.46 $72.14 $72.25 $34.39 83,782
2018-10-01 $72.52 $72.68 $72.21 $72.35 $34.44 50,498
2018-09-28 $72.08 $72.32 $72.08 $72.23 $34.38 60,220
2018-09-27 $72.15 $72.46 $72.14 $72.19 $34.36 28,892
2018-09-26 $72.37 $72.58 $72.00 $72.00 $34.27 22,194
2018-09-25 $72.61 $72.67 $72.46 $72.47 $34.38 84,090
2018-09-24 $72.62 $72.62 $72.37 $72.49 $34.39 163,896
2018-09-21 $72.85 $72.92 $72.72 $72.75 $34.51 61,360
2018-09-20 $72.60 $72.79 $72.52 $72.68 $34.48 86,506
2018-09-19 $72.26 $72.30 $72.15 $72.19 $34.25 43,168
2018-09-18 $71.99 $72.26 $71.86 $72.15 $34.23 53,208
2018-09-17 $72.12 $72.12 $71.64 $71.69 $34.01 45,742
2018-09-14 $71.94 $72.13 $71.89 $72.11 $34.21 25,582
2018-09-13 $71.82 $72.03 $71.82 $71.98 $34.15 45,508
2018-09-12 $71.54 $71.77 $71.42 $71.73 $34.03 27,898
2018-09-11 $71.19 $71.77 $71.19 $71.64 $33.99 39,012
2018-09-10 $71.49 $71.67 $71.42 $71.48 $33.91 108,740
2018-09-07 $71.27 $71.55 $71.19 $71.27 $33.81 33,274
2018-09-06 $71.72 $71.89 $71.25 $71.44 $33.89 59,682
2018-09-05 $71.84 $71.87 $71.50 $71.74 $34.03 46,902
2018-09-04 $72.08 $72.08 $71.74 $72.07 $34.19 51,720
2018-08-31 $72.07 $72.23 $71.90 $72.15 $34.23 31,080
2018-08-30 $72.27 $72.40 $71.96 $72.17 $34.24 38,252
2018-08-29 $72.00 $72.41 $72.00 $72.34 $34.32 81,990
2018-08-28 $72.01 $72.09 $71.87 $72.01 $34.16 92,274
2018-08-27 $71.67 $72.09 $71.67 $72.00 $34.16 106,548
2018-08-24 $71.03 $71.44 $71.03 $71.42 $33.88 36,340
2018-08-23 $70.95 $71.23 $70.87 $71.02 $33.69 48,870
2018-08-22 $71.08 $71.22 $71.01 $71.16 $33.76 36,584
2018-08-21 $71.02 $71.42 $71.02 $71.18 $33.77 32,534
2018-08-20 $70.93 $71.06 $70.79 $70.97 $33.67 59,426
2018-08-17 $70.39 $70.83 $70.31 $70.68 $33.53 28,124
2018-08-16 $70.20 $70.74 $70.20 $70.48 $33.44 32,700
2018-08-15 $70.00 $70.00 $69.49 $69.91 $33.16 58,984
2018-08-14 $70.21 $70.56 $70.14 $70.49 $33.44 54,264
2018-08-13 $70.22 $70.46 $69.88 $69.88 $33.15 29,434
2018-08-10 $70.25 $70.41 $70.04 $70.20 $33.30 56,082
2018-08-09 $70.91 $70.91 $70.77 $70.77 $33.57 48,064
2018-08-08 $71.00 $71.01 $70.66 $70.81 $33.59 101,072
2018-08-07 $70.69 $70.87 $70.60 $70.73 $33.55 44,208
2018-08-06 $70.00 $70.42 $70.00 $70.35 $33.37 47,776
2018-08-03 $69.96 $70.13 $69.84 $70.13 $33.27 37,604
2018-08-02 $69.02 $69.81 $68.94 $69.76 $33.09 34,216
2018-08-01 $69.58 $69.75 $69.20 $69.42 $32.93 32,598
2018-07-31 $69.47 $69.64 $69.30 $69.56 $33.00 63,430
2018-07-30 $69.48 $69.52 $69.08 $69.16 $32.81 57,002
2018-07-27 $69.93 $70.06 $69.36 $69.55 $32.99 28,460
2018-07-26 $69.83 $70.15 $69.83 $69.93 $33.17 83,956
2018-07-25 $69.44 $70.18 $69.44 $70.11 $33.26 42,844
2018-07-24 $69.79 $70.00 $69.37 $69.63 $33.03 61,518
2018-07-23 $69.21 $69.54 $69.21 $69.50 $32.97 37,376
2018-07-20 $69.55 $69.59 $69.40 $69.42 $32.93 20,340
2018-07-19 $69.55 $69.69 $69.51 $69.55 $32.99 27,170
2018-07-18 $69.67 $69.81 $69.50 $69.81 $33.12 38,794
2018-07-17 $69.37 $69.67 $69.25 $69.62 $33.03 30,364
2018-07-16 $69.35 $69.43 $69.29 $69.37 $32.91 42,434
2018-07-13 $69.35 $69.56 $69.34 $69.44 $32.94 73,182
2018-07-12 $69.28 $69.40 $69.13 $69.35 $32.90 34,456
2018-07-11 $69.09 $69.12 $68.78 $68.86 $32.67 63,630
2018-07-10 $69.32 $69.49 $69.25 $69.49 $32.97 35,298
2018-07-09 $68.63 $69.28 $68.63 $69.28 $32.87 77,664
2018-07-06 $67.89 $68.67 $67.89 $68.64 $32.56 45,538
2018-07-05 $67.83 $67.84 $67.47 $67.84 $32.18 53,860
2018-07-03 $67.90 $67.90 $67.34 $67.35 $31.95 19,178
2018-07-02 $67.18 $67.53 $66.96 $67.52 $32.03 109,296
2018-06-29 $67.96 $68.23 $67.53 $67.53 $32.04 193,980
2018-06-28 $66.94 $67.73 $66.94 $67.55 $32.05 48,322
2018-06-27 $67.99 $68.26 $67.14 $67.14 $31.85 52,124
2018-06-26 $67.64 $67.99 $67.58 $67.78 $32.15 71,060
2018-06-25 $68.09 $68.21 $67.15 $67.63 $32.08 82,364
2018-06-22 $68.74 $68.74 $68.45 $68.45 $32.47 66,908
2018-06-21 $68.67 $68.79 $68.32 $68.52 $32.51 48,682
2018-06-20 $68.76 $68.97 $68.69 $68.83 $32.65 42,918
2018-06-19 $68.79 $68.93 $68.44 $68.84 $32.55 31,766
2018-06-18 $68.70 $69.16 $68.70 $69.12 $32.68 16,330
2018-06-15 $69.04 $69.34 $68.89 $69.34 $32.79 36,008
2018-06-14 $69.41 $69.54 $69.30 $69.41 $32.82 29,624
2018-06-13 $69.61 $69.62 $69.28 $69.30 $32.77 44,248
2018-06-12 $69.65 $69.68 $69.40 $69.60 $32.91 40,108
2018-06-11 $69.54 $69.67 $69.41 $69.41 $32.82 32,076
2018-06-08 $69.14 $69.41 $69.02 $69.41 $32.82 45,078
2018-06-07 $69.31 $69.31 $68.99 $69.14 $32.69 28,512
2018-06-06 $68.87 $69.20 $68.59 $69.20 $32.72 29,762
2018-06-05 $68.68 $68.71 $68.38 $68.67 $32.47 66,114
2018-06-04 $68.37 $68.64 $68.37 $68.61 $32.44 66,882
2018-06-01 $68.15 $68.36 $68.06 $68.26 $32.28 61,810
2018-05-31 $68.00 $68.00 $67.47 $67.65 $31.99 26,732
2018-05-30 $67.46 $68.17 $67.46 $68.04 $32.18 37,376
2018-05-29 $67.54 $67.70 $66.85 $67.23 $31.79 64,648
2018-05-25 $68.07 $68.11 $67.85 $68.04 $32.17 48,136
2018-05-24 $68.15 $68.22 $67.64 $68.18 $32.24 61,126
2018-05-23 $67.80 $68.20 $67.70 $68.19 $32.24 43,904
2018-05-22 $68.46 $68.53 $68.03 $68.07 $32.19 36,588
2018-05-21 $68.08 $68.34 $68.08 $68.17 $32.24 125,338
2018-05-18 $67.90 $67.91 $67.72 $67.72 $32.02 57,882
2018-05-17 $67.78 $68.18 $67.75 $68.01 $32.16 35,162
2018-05-16 $67.72 $68.10 $67.72 $68.02 $32.16 48,254
2018-05-15 $67.81 $67.81 $67.43 $67.47 $31.90 54,178
2018-05-14 $68.02 $68.32 $67.90 $68.04 $32.17 52,324
2018-05-11 $67.96 $68.10 $67.75 $67.89 $32.10 48,152
2018-05-10 $67.43 $68.01 $67.43 $67.97 $32.14 31,826
2018-05-09 $66.93 $67.40 $66.78 $67.34 $31.84 98,986
2018-05-08 $66.45 $66.60 $66.37 $66.56 $31.47 25,672
2018-05-07 $66.84 $66.92 $66.51 $66.68 $31.53 72,644
2018-05-04 $65.53 $66.70 $65.53 $66.56 $31.47 36,508
2018-05-03 $65.67 $65.90 $65.08 $65.64 $31.04 147,396
2018-05-02 $66.49 $66.67 $66.00 $66.05 $31.23 42,586
2018-05-01 $66.38 $66.57 $65.97 $66.55 $31.47 64,720
2018-04-30 $67.21 $67.40 $66.44 $66.44 $31.42 71,362
2018-04-27 $67.37 $67.37 $66.91 $67.18 $31.77 74,128
2018-04-26 $66.75 $67.29 $66.61 $67.13 $31.74 30,168
2018-04-25 $66.12 $66.63 $65.69 $66.42 $31.41 40,466
2018-04-24 $67.33 $67.33 $65.83 $66.19 $31.30 85,940
2018-04-23 $67.24 $67.35 $66.83 $66.98 $31.67 27,712
2018-04-20 $67.54 $67.57 $66.87 $66.92 $31.64 33,778
2018-04-19 $67.78 $67.90 $67.38 $67.63 $31.98 67,894
2018-04-18 $68.14 $68.35 $68.06 $68.15 $32.23 101,298
2018-04-17 $67.71 $68.13 $67.66 $67.96 $32.14 110,076
2018-04-16 $66.91 $67.53 $66.91 $67.36 $31.85 39,886
2018-04-13 $67.31 $67.31 $66.51 $66.72 $31.55 97,806
2018-04-12 $66.89 $67.18 $66.84 $66.96 $31.66 61,880
2018-04-11 $66.39 $66.93 $66.39 $66.42 $31.41 124,732
2018-04-10 $66.48 $66.95 $66.36 $66.73 $31.55 69,688
2018-04-09 $66.05 $66.72 $65.71 $65.71 $31.07 41,754
2018-04-06 $66.51 $66.78 $65.08 $65.57 $31.01 51,312
2018-04-05 $66.98 $67.16 $66.66 $66.98 $31.67 56,588
2018-04-04 $64.54 $66.66 $64.49 $66.58 $31.48 93,474
2018-04-03 $65.21 $65.70 $64.77 $65.55 $31.00 148,536
2018-04-02 $66.09 $66.21 $64.24 $64.41 $30.46 152,554
2018-03-29 $65.94 $66.76 $65.68 $66.53 $31.46 103,644
2018-03-28 $65.59 $66.04 $65.28 $65.54 $30.99 98,146
2018-03-27 $66.78 $67.05 $65.20 $65.66 $31.05 53,006
2018-03-26 $66.03 $66.66 $65.30 $66.63 $31.51 55,384
2018-03-23 $66.37 $66.54 $64.96 $64.96 $30.72 153,914
2018-03-22 $67.52 $67.61 $66.44 $66.46 $31.43 112,376
2018-03-21 $68.17 $68.67 $67.99 $68.13 $32.22 88,716
2018-03-20 $68.36 $68.39 $68.16 $68.22 $32.18 33,284
2018-03-19 $68.88 $68.88 $67.79 $68.25 $32.19 80,304
2018-03-16 $68.97 $69.30 $68.97 $69.11 $32.60 38,996
2018-03-15 $69.20 $69.25 $68.80 $68.90 $32.50 49,108
2018-03-14 $69.69 $69.69 $68.89 $68.94 $32.52 42,706
2018-03-13 $70.27 $70.27 $69.36 $69.36 $32.72 40,866
2018-03-12 $70.10 $70.10 $69.77 $69.78 $32.92 60,188
2018-03-09 $69.33 $69.92 $69.10 $69.92 $32.98 106,808
2018-03-08 $68.72 $68.78 $68.36 $68.78 $32.44 63,464
2018-03-07 $67.69 $68.53 $67.69 $68.46 $32.29 36,024
2018-03-06 $68.61 $68.61 $67.97 $68.30 $32.22 40,820
2018-03-05 $67.14 $68.43 $67.13 $68.23 $32.18 105,168
2018-03-02 $66.66 $67.57 $66.48 $67.57 $31.87 136,030
2018-03-01 $67.91 $68.25 $66.65 $67.09 $31.65 36,184
2018-02-28 $68.79 $68.79 $67.70 $67.70 $31.93 39,306
2018-02-27 $69.45 $69.53 $68.39 $68.39 $32.26 86,678
2018-02-26 $68.96 $69.30 $68.76 $69.29 $32.68 98,432
2018-02-23 $67.92 $68.46 $67.73 $68.42 $32.27 86,786
2018-02-22 $67.57 $68.16 $67.43 $67.43 $31.81 46,578
2018-02-21 $67.78 $68.46 $67.36 $67.36 $31.77 85,976
2018-02-20 $67.82 $68.34 $67.71 $67.91 $32.03 55,800
2018-02-16 $68.08 $68.73 $68.08 $68.31 $32.22 91,230
2018-02-15 $67.74 $68.03 $67.26 $68.00 $32.08 62,968
2018-02-14 $65.97 $67.34 $65.97 $67.31 $31.75 100,558
2018-02-13 $65.80 $66.42 $65.80 $66.37 $31.31 47,406
2018-02-12 $65.88 $66.38 $65.34 $65.94 $31.10 85,324
2018-02-09 $65.07 $65.27 $63.01 $65.18 $30.75 210,696
2018-02-08 $66.55 $66.64 $64.38 $64.38 $30.37 98,184
2018-02-07 $66.61 $67.66 $66.56 $66.56 $31.40 116,892
2018-02-06 $64.50 $67.12 $64.45 $66.84 $31.53 155,782
2018-02-05 $67.75 $68.43 $65.52 $65.80 $31.04 133,296
2018-02-02 $69.62 $69.62 $68.39 $68.48 $32.30 69,802
2018-02-01 $69.73 $70.23 $69.73 $69.98 $33.01 22,680
2018-01-31 $70.33 $70.38 $69.73 $69.98 $33.01 60,522
2018-01-30 $70.32 $70.32 $69.93 $69.93 $32.99 48,048
2018-01-29 $71.28 $71.46 $70.76 $70.87 $33.43 56,494
2018-01-26 $70.91 $71.32 $70.77 $71.30 $33.63 45,900
2018-01-25 $71.06 $71.06 $70.46 $70.59 $33.30 29,538
2018-01-24 $71.04 $71.07 $70.45 $70.71 $33.35 110,556
2018-01-23 $70.72 $70.91 $70.65 $70.89 $33.44 159,110
2018-01-22 $69.99 $70.63 $69.99 $70.63 $33.32 236,634
2018-01-19 $69.88 $70.00 $69.76 $69.97 $33.01 49,750
2018-01-18 $69.88 $69.90 $69.60 $69.66 $32.86 108,918
2018-01-17 $69.28 $69.90 $69.15 $69.72 $32.89 59,492
2018-01-16 $69.72 $69.92 $68.93 $69.04 $32.57 91,212
2018-01-12 $69.15 $69.46 $69.15 $69.46 $32.76 50,066
2018-01-11 $68.74 $69.05 $68.53 $69.05 $32.57 72,650
2018-01-10 $68.38 $68.56 $68.29 $68.49 $32.31 84,022
2018-01-09 $68.53 $68.79 $68.45 $68.55 $32.34 154,478
2018-01-08 $68.24 $68.55 $68.24 $68.55 $32.34 37,920
2018-01-05 $68.16 $68.34 $68.05 $68.34 $32.24 63,186
2018-01-04 $68.08 $68.14 $67.95 $68.04 $32.09 54,720
2018-01-03 $67.60 $67.85 $67.45 $67.85 $32.01 80,734
2018-01-02 $66.97 $67.30 $66.97 $67.28 $31.74 151,780
2017-12-29 $67.21 $67.21 $66.76 $66.76 $31.49 69,890
2017-12-28 $67.23 $67.23 $67.01 $67.14 $31.67 99,814
2017-12-27 $66.92 $67.09 $66.92 $66.92 $31.57 26,560
2017-12-26 $67.00 $67.00 $66.82 $66.92 $31.57 44,430
2017-12-22 $67.26 $67.26 $67.12 $67.24 $31.61 31,748
2017-12-21 $67.34 $67.38 $67.18 $67.28 $31.63 75,516
2017-12-20 $67.48 $67.48 $67.09 $67.18 $31.58 53,248
2017-12-19 $67.54 $67.54 $67.09 $67.09 $31.54 109,430
2017-12-18 $67.25 $67.44 $67.25 $67.39 $31.68 22,860
2017-12-15 $66.54 $66.97 $66.50 $66.84 $31.42 43,408
2017-12-14 $66.52 $66.88 $66.20 $66.20 $31.12 44,110
2017-12-13 $66.66 $66.77 $66.58 $66.61 $31.32 155,124
2017-12-12 $66.72 $66.77 $66.55 $66.70 $31.36 32,406
2017-12-11 $66.47 $66.61 $66.40 $66.61 $31.32 45,488
2017-12-08 $66.31 $66.38 $66.15 $66.28 $31.16 40,356
2017-12-07 $65.54 $65.98 $65.54 $65.95 $31.01 22,924
2017-12-06 $65.46 $65.79 $65.46 $65.62 $30.85 45,126
2017-12-05 $66.09 $66.12 $65.66 $65.72 $30.90 46,200
2017-12-04 $66.32 $66.50 $66.11 $66.15 $31.10 31,342
2017-12-01 $65.97 $65.99 $64.94 $65.88 $30.97 28,384
2017-11-30 $65.62 $66.23 $65.62 $65.94 $31.00 34,992
2017-11-29 $65.42 $65.47 $65.36 $65.42 $30.76 23,344
2017-11-28 $64.83 $65.25 $64.74 $65.25 $30.68 45,180
2017-11-27 $64.73 $64.73 $64.58 $64.68 $30.41 28,010
2017-11-24 $64.83 $64.83 $64.65 $64.77 $30.45 8,478
2017-11-22 $64.71 $64.73 $64.60 $64.66 $30.40 27,128
2017-11-21 $64.52 $64.74 $64.50 $64.63 $30.38 49,958
2017-11-20 $64.20 $64.32 $64.20 $64.24 $30.20 32,302
2017-11-17 $64.18 $64.31 $64.18 $64.19 $30.18 41,828
2017-11-16 $63.96 $64.30 $63.96 $64.21 $30.19 28,362
2017-11-15 $63.87 $63.89 $63.52 $63.74 $29.97 12,734
2017-11-14 $63.87 $64.10 $63.82 $64.05 $30.11 56,088
2017-11-13 $63.94 $64.28 $63.89 $64.19 $30.18 41,260
2017-11-10 $64.02 $64.12 $63.97 $64.04 $30.11 34,870
2017-11-09 $63.82 $64.12 $63.78 $64.10 $30.14 41,452
2017-11-08 $64.12 $64.29 $64.01 $64.22 $30.19 122,392
2017-11-07 $64.35 $64.36 $64.05 $64.09 $30.13 30,012
2017-11-06 $64.13 $64.31 $64.08 $64.30 $30.23 36,930
2017-11-03 $63.97 $64.13 $63.85 $64.05 $30.11 28,052
2017-11-02 $63.77 $63.94 $63.73 $63.92 $30.05 17,230
2017-11-01 $64.02 $64.02 $63.79 $63.83 $30.01 22,490
2017-10-31 $63.75 $63.83 $63.61 $63.77 $29.98 29,208
2017-10-30 $63.78 $63.78 $63.54 $63.67 $29.93 44,426
2017-10-27 $63.44 $63.87 $63.39 $63.86 $30.02 58,532
2017-10-26 $63.44 $63.59 $63.41 $63.43 $29.82 33,452
2017-10-25 $63.50 $63.50 $63.01 $63.29 $29.75 55,098
2017-10-24 $63.57 $63.78 $63.57 $63.69 $29.94 52,318
2017-10-23 $63.92 $63.92 $63.53 $63.53 $29.87 41,372
2017-10-20 $63.67 $63.82 $63.59 $63.75 $29.97 34,436
2017-10-19 $63.09 $63.49 $63.03 $63.49 $29.85 50,696
2017-10-18 $63.42 $63.45 $63.30 $63.32 $29.77 43,244
2017-10-17 $63.08 $63.30 $63.08 $63.28 $29.75 54,874
2017-10-16 $63.22 $63.24 $63.08 $63.16 $29.69 33,286
2017-10-13 $63.23 $63.23 $63.06 $63.06 $29.65 48,842
2017-10-12 $63.07 $63.17 $62.98 $63.04 $29.64 27,218
2017-10-11 $63.06 $63.14 $63.06 $63.11 $29.67 52,016
2017-10-10 $63.07 $63.12 $62.99 $63.06 $29.65 39,512
2017-10-09 $63.12 $63.13 $62.93 $62.94 $29.59 42,496
2017-10-06 $63.05 $63.19 $63.01 $63.14 $29.68 42,706
2017-10-05 $63.21 $63.26 $62.99 $63.26 $29.74 31,274
2017-10-04 $62.96 $63.06 $62.85 $62.98 $29.61 46,070
2017-10-03 $62.97 $63.00 $62.82 $63.00 $29.62 42,050
2017-10-02 $62.70 $62.90 $62.70 $62.90 $29.57 95,196
2017-09-29 $62.43 $62.57 $62.32 $62.53 $29.40 117,934
2017-09-28 $62.09 $62.39 $62.09 $62.38 $29.33 54,948
2017-09-27 $62.16 $62.32 $61.91 $62.16 $29.22 85,310
2017-09-26 $62.26 $62.30 $62.15 $62.16 $29.10 68,050
2017-09-25 $62.10 $62.23 $61.92 $62.10 $29.07 37,064
2017-09-22 $62.05 $62.16 $61.96 $62.14 $29.09 49,970
2017-09-21 $62.21 $62.23 $62.06 $62.10 $29.07 54,588
2017-09-20 $62.16 $62.24 $61.94 $62.23 $29.13 111,788
2017-09-19 $62.12 $62.24 $62.12 $62.15 $29.09 49,008
2017-09-18 $62.30 $62.34 $62.05 $62.10 $29.07 22,504
2017-09-15 $62.00 $62.16 $61.93 $62.15 $29.09 76,964
2017-09-14 $62.05 $62.10 $61.92 $62.04 $29.04 53,336
2017-09-13 $61.81 $62.09 $61.81 $62.09 $29.06 30,598
2017-09-12 $61.90 $61.99 $61.79 $61.99 $29.02 28,266
2017-09-11 $61.55 $61.82 $61.55 $61.82 $28.94 45,200
2017-09-08 $61.25 $61.27 $61.19 $61.19 $28.64 8,430
2017-09-07 $61.45 $61.45 $61.11 $61.23 $28.66 23,094
2017-09-06 $61.27 $61.36 $61.10 $61.30 $28.70 39,816
2017-09-05 $61.48 $61.48 $60.76 $61.06 $28.58 35,718
2017-09-01 $61.53 $61.66 $61.50 $61.62 $28.84 37,468
2017-08-31 $61.21 $61.39 $61.12 $61.37 $28.73 15,980
2017-08-30 $60.61 $61.09 $60.61 $61.04 $28.57 194,986
2017-08-29 $60.38 $60.76 $60.38 $60.74 $28.43 72,110
2017-08-28 $60.81 $60.81 $60.51 $60.63 $28.38 65,310
2017-08-25 $60.82 $60.82 $60.64 $60.76 $28.44 35,320
2017-08-24 $60.76 $60.76 $60.44 $60.55 $28.34 27,518
2017-08-23 $60.55 $60.76 $60.55 $60.58 $28.36 35,680
2017-08-22 $60.34 $60.76 $60.34 $60.75 $28.44 40,290
2017-08-21 $60.12 $60.14 $59.79 $60.07 $28.12 30,762
2017-08-18 $60.05 $60.30 $59.91 $60.11 $28.14 84,464
2017-08-17 $60.82 $61.02 $60.08 $60.15 $28.16 36,040
2017-08-16 $60.98 $61.18 $60.89 $61.05 $28.58 35,658
2017-08-15 $60.92 $61.10 $60.83 $60.91 $28.51 44,640
2017-08-14 $60.82 $60.99 $60.82 $60.87 $28.49 14,444
2017-08-11 $60.32 $60.49 $60.24 $60.28 $28.22 226,204
2017-08-10 $61.07 $61.07 $60.31 $60.35 $28.25 79,344
2017-08-09 $60.93 $61.26 $60.93 $61.16 $28.63 87,228
2017-08-08 $61.10 $61.61 $61.10 $61.24 $28.67 36,054
2017-08-07 $61.22 $61.33 $61.12 $61.22 $28.66 83,550
2017-08-04 $61.23 $61.23 $61.00 $61.07 $28.59 49,774
2017-08-03 $61.05 $61.22 $61.00 $61.00 $28.55 259,788
2017-08-02 $61.42 $61.42 $61.09 $61.20 $28.65 133,804
2017-08-01 $61.58 $61.58 $61.27 $61.42 $28.75 82,158
2017-07-31 $61.28 $61.39 $61.21 $61.33 $28.71 13,738
2017-07-28 $61.00 $61.29 $61.00 $61.29 $28.69 25,724
2017-07-27 $61.39 $61.44 $60.88 $61.10 $28.60 35,608
2017-07-26 $61.26 $61.31 $61.20 $61.26 $28.68 31,076
2017-07-25 $61.42 $61.42 $61.20 $61.29 $28.69 67,350
2017-07-24 $61.09 $61.19 $61.06 $61.18 $28.64 14,440
2017-07-21 $61.23 $61.24 $61.00 $61.13 $28.62 82,144
2017-07-20 $61.39 $61.39 $61.16 $61.22 $28.66 29,166
2017-07-19 $61.00 $61.26 $61.00 $61.26 $28.68 57,558
2017-07-18 $60.97 $60.97 $60.70 $60.87 $28.49 23,628
2017-07-17 $60.60 $61.00 $60.60 $60.91 $28.51 28,300
2017-07-14 $60.64 $60.90 $60.61 $60.75 $28.44 25,126
2017-07-13 $60.59 $60.59 $60.34 $60.54 $28.34 198,078
2017-07-12 $60.38 $60.45 $60.27 $60.31 $28.23 56,436
2017-07-11 $60.00 $60.10 $59.68 $60.01 $28.09 69,634
2017-07-10 $59.81 $60.17 $59.80 $60.10 $28.13 44,470
2017-07-07 $59.61 $60.10 $59.61 $60.05 $28.11 29,700
2017-07-06 $60.07 $60.07 $59.63 $59.68 $27.94 35,674
2017-07-05 $60.35 $60.35 $60.08 $60.23 $28.19 30,150
2017-07-03 $60.18 $60.44 $60.18 $60.35 $28.25 10,548
2017-06-30 $60.16 $60.26 $60.01 $60.13 $28.15 57,916
2017-06-29 $60.61 $60.61 $59.63 $59.89 $28.03 31,092
2017-06-28 $60.10 $60.45 $60.10 $60.43 $28.29 40,386
2017-06-27 $60.21 $60.47 $59.98 $59.98 $28.08 39,670
2017-06-26 $60.58 $60.58 $60.37 $60.43 $28.29 514,220
2017-06-23 $60.24 $60.36 $60.17 $60.35 $28.25 105,246
2017-06-22 $60.10 $60.39 $60.09 $60.22 $28.19 47,284
2017-06-21 $60.15 $60.15 $60.15 $60.15 $28.16 72,206
2017-06-20 $60.83 $60.83 $60.44 $60.46 $28.21 54,680
2017-06-19 $60.69 $60.91 $60.49 $60.90 $28.42 70,224
2017-06-16 $60.29 $60.33 $60.12 $60.26 $28.12 40,824
2017-06-15 $60.05 $60.42 $60.05 $60.40 $28.18 39,950
2017-06-14 $60.58 $60.61 $60.34 $60.57 $28.26 49,604
2017-06-13 $60.32 $60.60 $60.32 $60.57 $28.26 41,320
2017-06-12 $60.24 $60.31 $60.06 $60.31 $28.14 38,012
2017-06-09 $60.43 $60.59 $59.92 $60.31 $28.14 46,128
2017-06-08 $60.00 $60.35 $60.00 $60.24 $28.11 37,414
2017-06-07 $60.21 $60.28 $60.00 $60.22 $28.10 101,068
2017-06-06 $60.17 $60.20 $60.02 $60.05 $28.02 26,056
2017-06-05 $60.32 $60.54 $60.16 $60.27 $28.12 29,826
2017-06-02 $60.19 $60.33 $60.12 $60.23 $28.11 73,710
2017-06-01 $59.59 $60.12 $59.59 $60.07 $28.03 94,744
2017-05-31 $59.60 $59.63 $59.36 $59.61 $27.82 19,266
2017-05-30 $59.47 $59.69 $59.47 $59.64 $27.83 39,404
2017-05-26 $59.60 $59.66 $59.59 $59.65 $27.84 17,830
2017-05-25 $59.62 $59.76 $59.59 $59.63 $27.83 466,978
2017-05-24 $59.25 $59.40 $59.22 $59.40 $27.72 42,904
2017-05-23 $59.37 $59.37 $59.15 $59.20 $27.62 67,376
2017-05-22 $59.01 $59.19 $59.01 $59.15 $27.60 46,918
2017-05-19 $58.59 $59.07 $58.59 $58.82 $27.45 48,974
2017-05-18 $58.38 $58.75 $58.33 $58.59 $27.34 69,366
2017-05-17 $58.92 $58.97 $58.29 $58.31 $27.21 131,752
2017-05-16 $59.61 $59.61 $59.31 $59.40 $27.72 99,688
2017-05-15 $59.26 $59.48 $59.20 $59.48 $27.76 331,396
2017-05-12 $59.29 $59.29 $59.04 $59.11 $27.58 36,472
2017-05-11 $59.24 $59.33 $59.05 $59.32 $27.68 40,504
2017-05-10 $59.35 $59.47 $59.23 $59.47 $27.75 227,594
2017-05-09 $59.37 $59.47 $59.21 $59.33 $27.69 68,820
2017-05-08 $59.31 $59.47 $59.25 $59.37 $27.70 64,574
2017-05-05 $59.09 $59.39 $59.09 $59.39 $27.71 97,008
2017-05-04 $59.19 $59.19 $59.00 $59.08 $27.57 26,558
2017-05-03 $58.99 $59.13 $58.93 $59.04 $27.55 83,230
2017-05-02 $59.31 $59.31 $59.06 $59.12 $27.59 85,358
2017-05-01 $59.28 $59.33 $59.08 $59.23 $27.64 70,954
2017-04-28 $59.26 $59.48 $59.00 $59.04 $27.55 41,582
2017-04-27 $59.37 $59.37 $59.10 $59.19 $27.62 88,628
2017-04-26 $59.11 $59.47 $59.11 $59.18 $27.62 51,606
2017-04-25 $59.08 $59.27 $59.08 $59.17 $27.61 66,980
2017-04-24 $59.10 $59.10 $58.73 $58.94 $27.50 229,826
2017-04-21 $58.42 $58.42 $58.21 $58.35 $27.23 93,972
2017-04-20 $58.08 $58.53 $58.08 $58.41 $27.26 53,274
2017-04-19 $58.25 $58.28 $57.90 $57.96 $27.05 89,716
2017-04-18 $58.05 $58.17 $57.79 $58.01 $27.07 60,674
2017-04-17 $57.71 $58.22 $57.71 $58.22 $27.17 50,816
2017-04-13 $57.99 $58.15 $57.63 $57.63 $26.89 51,932
2017-04-12 $58.28 $58.28 $57.96 $58.08 $27.10 116,234
2017-04-11 $58.31 $58.31 $57.89 $58.26 $27.19 86,922
2017-04-10 $58.34 $58.54 $58.18 $58.36 $27.23 257,626
2017-04-07 $58.31 $58.45 $58.20 $58.27 $27.19 90,770
2017-04-06 $58.06 $58.44 $58.06 $58.31 $27.21 57,730
2017-04-05 $58.47 $58.68 $57.98 $58.05 $27.09 81,800
2017-04-04 $57.99 $58.24 $57.99 $58.24 $27.18 30,770
2017-04-03 $58.45 $58.45 $57.88 $58.23 $27.17 47,460
2017-03-31 $58.46 $58.53 $58.37 $58.40 $27.25 30,510
2017-03-30 $58.26 $58.50 $58.26 $58.46 $27.28 55,042
2017-03-29 $58.00 $58.24 $58.00 $58.23 $27.17 30,176
2017-03-28 $57.50 $58.23 $57.50 $58.10 $27.11 54,036
2017-03-27 $57.15 $57.75 $57.15 $57.71 $26.93 61,906
2017-03-24 $57.77 $57.97 $57.49 $57.75 $26.95 75,164
2017-03-23 $57.60 $58.04 $57.60 $57.68 $26.92 36,042
2017-03-22 $57.69 $57.86 $57.50 $57.82 $26.98 43,348
2017-03-21 $58.65 $58.65 $57.74 $57.74 $26.86 61,914
2017-03-20 $58.75 $58.75 $58.43 $58.53 $27.23 60,992
2017-03-17 $59.13 $59.13 $58.67 $58.78 $27.35 58,142
2017-03-16 $58.79 $58.95 $58.67 $58.79 $27.35 115,422
2017-03-15 $58.31 $58.91 $58.31 $58.82 $27.37 120,760
2017-03-14 $58.29 $58.35 $58.16 $58.33 $27.14 50,320
2017-03-13 $58.59 $58.59 $58.38 $58.53 $27.23 91,958
2017-03-10 $58.62 $58.63 $58.31 $58.48 $27.21 40,832
2017-03-09 $58.34 $58.40 $58.11 $58.30 $27.12 30,730
2017-03-08 $58.32 $58.47 $58.25 $58.27 $27.11 147,956
2017-03-07 $58.35 $58.42 $58.23 $58.26 $27.10 49,336
2017-03-06 $58.52 $58.55 $58.27 $58.51 $27.22 110,558
2017-03-03 $58.73 $58.73 $58.50 $58.69 $27.30 40,634
2017-03-02 $58.90 $58.93 $58.62 $58.62 $27.27 50,504
2017-03-01 $58.80 $59.19 $58.77 $59.08 $27.49 40,088
2017-02-28 $58.31 $58.46 $58.22 $58.31 $27.13 37,900
2017-02-27 $58.32 $58.63 $58.32 $58.51 $27.22 57,468
2017-02-24 $58.07 $58.40 $58.07 $58.36 $27.15 340,670
2017-02-23 $58.33 $58.37 $58.05 $58.27 $27.11 47,948
2017-02-22 $58.32 $58.35 $58.20 $58.28 $27.11 51,112
2017-02-21 $58.07 $58.37 $58.07 $58.29 $27.12 53,352
2017-02-17 $57.95 $57.98 $57.69 $57.94 $26.96 68,232
2017-02-16 $57.82 $57.96 $57.66 $57.86 $26.92 53,038
2017-02-15 $57.49 $57.93 $57.38 $57.88 $26.93 69,936
2017-02-14 $57.34 $57.54 $57.21 $57.53 $26.77 65,790
2017-02-13 $57.26 $57.42 $57.19 $57.35 $26.68 85,780
2017-02-10 $56.97 $57.11 $56.89 $57.09 $26.56 75,370
2017-02-09 $56.64 $56.87 $56.50 $56.78 $26.42 148,222
2017-02-08 $56.42 $56.49 $56.26 $56.42 $26.25 86,858
2017-02-07 $56.62 $56.62 $56.37 $56.46 $26.27 38,072
2017-02-06 $56.57 $56.59 $56.42 $56.46 $26.27 78,248
2017-02-03 $56.49 $56.57 $56.36 $56.53 $26.30 34,648
2017-02-02 $56.08 $56.23 $55.83 $56.08 $26.09 165,580
2017-02-01 $56.34 $56.34 $55.89 $56.15 $26.12 69,166
2017-01-31 $55.95 $56.13 $55.73 $56.08 $26.09 83,868
2017-01-30 $56.24 $56.24 $55.84 $56.13 $26.11 197,310
2017-01-27 $56.60 $56.60 $56.34 $56.43 $26.25 169,886
2017-01-26 $56.61 $56.64 $56.51 $56.52 $26.30 53,342
2017-01-25 $56.18 $56.58 $56.18 $56.52 $26.30 199,972
2017-01-24 $55.78 $56.11 $55.73 $56.04 $26.07 117,900
2017-01-23 $55.83 $55.83 $55.46 $55.63 $25.88 51,108
2017-01-20 $55.94 $55.98 $55.64 $55.76 $25.94 80,844
2017-01-19 $56.02 $56.02 $55.50 $55.64 $25.89 63,976
2017-01-18 $56.00 $56.00 $55.81 $55.94 $26.03 74,814
2017-01-17 $55.93 $55.95 $55.69 $55.87 $25.99 36,742
2017-01-13 $56.05 $56.11 $55.92 $56.01 $26.06 46,592
2017-01-12 $55.72 $55.93 $55.56 $55.93 $26.02 197,756
2017-01-11 $56.02 $56.02 $55.64 $55.98 $26.04 118,002
2017-01-10 $56.09 $56.23 $55.94 $56.04 $26.07 67,304
2017-01-09 $56.21 $56.21 $56.05 $56.08 $26.09 68,210
2017-01-06 $56.07 $56.37 $56.03 $56.25 $26.17 46,412
2017-01-05 $56.09 $56.09 $55.81 $56.08 $26.09 41,928
2017-01-04 $55.99 $56.21 $55.99 $56.16 $26.13 97,508
2017-01-03 $55.58 $55.82 $55.43 $55.73 $25.93 37,028
2016-12-30 $55.54 $55.54 $55.08 $55.25 $25.70 186,834
2016-12-29 $55.34 $55.52 $55.33 $55.48 $25.81 34,412
2016-12-28 $55.89 $55.89 $55.40 $55.41 $25.78 65,170
2016-12-27 $55.78 $56.05 $55.78 $55.93 $26.02 27,494
2016-12-23 $55.73 $55.78 $55.67 $55.74 $25.93 341,636
2016-12-22 $55.86 $55.86 $55.57 $55.65 $25.89 133,570
2016-12-21 $56.01 $56.09 $55.86 $55.88 $26.00 52,624
2016-12-20 $56.10 $56.32 $56.10 $56.23 $26.05 61,782
2016-12-19 $56.10 $56.20 $55.98 $56.04 $25.96 24,560
2016-12-16 $56.13 $56.13 $55.90 $55.97 $25.93 232,490
2016-12-15 $55.82 $56.17 $55.69 $56.03 $25.96 71,458
2016-12-14 $56.22 $56.38 $55.76 $55.76 $25.83 58,622
2016-12-13 $56.14 $56.42 $55.98 $56.24 $26.05 97,190
2016-12-12 $55.94 $56.16 $55.76 $55.93 $25.91 71,094
2016-12-09 $55.69 $56.06 $55.66 $56.06 $25.97 48,130
2016-12-08 $55.78 $55.89 $55.57 $55.77 $25.83 88,156
2016-12-07 $54.99 $55.65 $54.97 $55.58 $25.75 123,358
2016-12-06 $54.95 $54.95 $54.59 $54.89 $25.43 37,854
2016-12-05 $54.48 $54.65 $54.48 $54.65 $25.31 75,756
2016-12-02 $54.36 $54.42 $54.12 $54.20 $25.11 47,954
2016-12-01 $54.41 $54.46 $54.05 $54.13 $25.07 85,508
2016-11-30 $54.83 $54.87 $54.39 $54.39 $25.19 100,314
2016-11-29 $54.70 $54.94 $54.66 $54.77 $25.37 42,992
2016-11-28 $55.01 $55.01 $54.65 $54.67 $25.32 65,894
2016-11-25 $54.79 $54.95 $54.79 $54.95 $25.45 18,402
2016-11-23 $54.40 $54.65 $54.40 $54.60 $25.29 125,408
2016-11-22 $54.64 $54.70 $54.48 $54.65 $25.31 35,032
2016-11-21 $54.31 $54.53 $54.31 $54.51 $25.25 44,044
2016-11-18 $54.19 $54.23 $54.08 $54.08 $25.05 72,936
2016-11-17 $54.08 $54.30 $54.00 $54.30 $25.15 78,528
2016-11-16 $54.12 $54.12 $53.89 $54.02 $25.02 79,916
2016-11-15 $54.05 $54.24 $53.89 $54.24 $25.12 83,578
2016-11-14 $53.56 $53.96 $53.56 $53.84 $24.94 87,312
2016-11-11 $53.20 $53.49 $53.19 $53.49 $24.78 12,900
2016-11-10 $53.64 $53.75 $53.19 $53.55 $24.81 123,168
2016-11-09 $51.95 $53.41 $51.95 $53.20 $24.64 73,172
2016-11-08 $52.07 $52.49 $52.04 $52.28 $24.22 53,722
2016-11-07 $51.72 $52.24 $51.72 $52.22 $24.19 55,384
2016-11-04 $51.03 $51.44 $50.99 $51.06 $23.65 304,328
2016-11-03 $51.57 $51.57 $51.02 $51.13 $23.68 74,370
2016-11-02 $51.66 $51.66 $51.40 $51.44 $23.83 26,412
2016-11-01 $52.16 $52.24 $51.55 $51.77 $23.98 127,986
2016-10-31 $52.00 $52.25 $52.00 $52.19 $24.18 130,954
2016-10-28 $51.94 $52.24 $51.81 $51.95 $24.06 64,612
2016-10-27 $52.45 $52.45 $52.12 $52.18 $24.17 86,968
2016-10-26 $52.37 $52.49 $52.16 $52.45 $24.30 68,370
2016-10-25 $52.37 $52.47 $52.33 $52.39 $24.27 458,288
2016-10-24 $52.37 $52.56 $52.37 $52.48 $24.31 28,880
2016-10-21 $51.91 $52.26 $51.91 $52.25 $24.20 47,800
2016-10-20 $52.24 $52.36 $51.99 $52.30 $24.23 73,170
2016-10-19 $52.16 $52.32 $52.09 $52.28 $24.22 20,156
2016-10-18 $52.19 $52.29 $52.12 $52.16 $24.16 37,896
2016-10-17 $51.91 $52.04 $51.82 $51.88 $24.03 19,132
2016-10-14 $52.11 $52.42 $51.99 $52.06 $24.12 2,686,262
2016-10-13 $51.86 $52.14 $51.52 $51.98 $24.08 77,038
2016-10-12 $51.95 $52.26 $51.89 $52.13 $24.15 40,164
2016-10-11 $52.28 $52.29 $51.79 $52.01 $24.09 118,226
2016-10-10 $52.53 $52.67 $52.51 $52.51 $24.32 18,030
2016-10-07 $52.59 $52.59 $52.09 $52.27 $24.21 80,936
2016-10-06 $52.43 $52.57 $52.26 $52.53 $24.33 41,030
2016-10-05 $52.45 $52.51 $52.44 $52.45 $24.29 24,006
2016-10-04 $52.55 $52.59 $52.14 $52.26 $24.21 19,294
2016-10-03 $52.55 $52.57 $52.38 $52.50 $24.32 97,574
2016-09-30 $52.57 $52.92 $52.55 $52.80 $24.46 45,824
2016-09-29 $53.01 $53.01 $52.31 $52.51 $24.32 32,894
2016-09-28 $52.97 $53.01 $52.70 $53.01 $24.55 25,766
2016-09-27 $52.44 $52.90 $52.44 $52.85 $24.48 47,208
2016-09-26 $52.71 $52.75 $52.53 $52.53 $24.33 26,378
2016-09-23 $53.19 $53.20 $52.99 $53.06 $24.58 16,064
2016-09-22 $53.10 $53.22 $53.06 $53.17 $24.63 29,686
2016-09-21 $52.45 $52.84 $52.30 $52.84 $24.47 6,856
2016-09-20 $52.75 $52.80 $52.45 $52.55 $24.25 69,928
2016-09-19 $52.54 $52.78 $52.42 $52.55 $24.25 28,946
2016-09-16 $52.29 $52.48 $52.24 $52.42 $24.19 30,596
2016-09-15 $52.05 $52.72 $52.05 $52.66 $24.30 55,744
2016-09-14 $52.17 $52.54 $52.03 $52.09 $24.04 67,752
2016-09-13 $52.55 $52.63 $52.09 $52.25 $24.11 56,032
2016-09-12 $51.98 $53.02 $51.81 $52.92 $24.42 52,212
2016-09-09 $53.09 $53.09 $52.23 $52.23 $24.11 35,860
2016-09-08 $53.52 $53.59 $53.41 $53.48 $24.68 24,872
2016-09-07 $53.57 $53.70 $53.53 $53.67 $24.77 16,836
2016-09-06 $53.56 $53.64 $53.37 $53.64 $24.76 37,346
2016-09-02 $53.40 $53.56 $53.36 $53.50 $24.69 23,352
2016-09-01 $53.35 $53.37 $52.96 $53.21 $24.56 52,508
2016-08-31 $53.26 $53.29 $53.03 $53.29 $24.60 58,128
2016-08-30 $53.30 $53.36 $53.19 $53.32 $24.61 32,982
2016-08-29 $53.17 $53.49 $53.17 $53.38 $24.64 27,044
2016-08-26 $53.25 $53.50 $52.88 $53.10 $24.51 45,250
2016-08-25 $53.30 $53.44 $53.21 $53.29 $24.59 21,030
2016-08-24 $53.60 $53.60 $53.33 $53.34 $24.62 25,520
2016-08-23 $53.61 $53.75 $53.54 $53.60 $24.74 52,086
2016-08-22 $53.32 $53.50 $53.30 $53.44 $24.66 14,232
2016-08-19 $53.42 $53.46 $53.32 $53.46 $24.67 22,492
2016-08-18 $53.42 $53.50 $53.34 $53.49 $24.69 20,232
2016-08-17 $53.25 $53.42 $53.01 $53.41 $24.65 51,612
2016-08-16 $53.43 $53.46 $53.32 $53.34 $24.62 37,896
2016-08-15 $53.46 $53.65 $53.46 $53.59 $24.74 18,564
2016-08-12 $53.23 $53.44 $53.23 $53.33 $24.61 22,420
2016-08-11 $53.32 $53.43 $53.19 $53.37 $24.63 26,452
2016-08-10 $53.36 $53.40 $53.02 $53.04 $24.48 35,528
2016-08-09 $53.25 $53.43 $53.20 $53.28 $24.59 24,410
2016-08-08 $53.32 $53.48 $53.24 $53.28 $24.59 126,678
2016-08-05 $53.00 $53.38 $53.00 $53.36 $24.63 84,342
2016-08-04 $52.76 $52.91 $52.75 $52.88 $24.40 78,652
2016-08-03 $52.55 $52.82 $52.55 $52.77 $24.36 47,780
2016-08-02 $52.90 $52.90 $52.46 $52.66 $24.30 48,280
2016-08-01 $53.14 $53.32 $52.96 $53.06 $24.49 24,968
2016-07-29 $52.98 $53.30 $52.97 $53.25 $24.58 25,250
2016-07-28 $53.00 $53.22 $52.88 $53.15 $24.53 37,028
2016-07-27 $53.20 $53.22 $52.99 $53.14 $24.53 44,804
2016-07-26 $53.22 $53.40 $53.15 $53.36 $24.63 24,284
2016-07-25 $53.30 $53.30 $53.10 $53.28 $24.59 14,670
2016-07-22 $53.06 $53.35 $53.06 $53.33 $24.61 27,116
2016-07-21 $53.21 $53.25 $52.93 $53.03 $24.48 37,648
2016-07-20 $53.28 $53.37 $53.07 $53.35 $24.62 48,830
2016-07-19 $52.89 $53.01 $52.85 $52.98 $24.45 23,510
2016-07-18 $52.85 $53.13 $52.85 $53.10 $24.51 18,530
2016-07-15 $53.30 $53.30 $52.76 $52.93 $24.43 36,700
2016-07-14 $53.00 $53.07 $52.84 $52.97 $24.45 57,910
2016-07-13 $52.62 $52.76 $52.54 $52.75 $24.34 73,232
2016-07-12 $52.57 $52.75 $52.51 $52.65 $24.30 35,904
2016-07-11 $52.05 $52.39 $52.03 $52.24 $24.11 67,850
2016-07-08 $51.43 $52.07 $51.43 $52.00 $24.00 227,278
2016-07-07 $51.20 $51.36 $50.92 $51.09 $23.58 16,510
2016-07-06 $50.72 $51.15 $50.56 $51.10 $23.58 46,080
2016-07-05 $50.91 $50.93 $50.63 $50.82 $23.46 51,626
2016-07-01 $51.02 $51.33 $51.02 $51.19 $23.63 17,702
2016-06-30 $50.51 $51.15 $50.42 $51.14 $23.60 66,736
2016-06-29 $49.73 $50.44 $49.73 $50.36 $23.24 40,968
2016-06-28 $49.17 $49.57 $49.08 $49.57 $22.88 71,944
2016-06-27 $49.17 $49.17 $48.42 $48.65 $22.45 59,644
2016-06-24 $49.17 $50.40 $49.17 $49.65 $22.92 180,018
2016-06-23 $51.10 $51.36 $51.05 $51.36 $23.70 199,452
2016-06-22 $50.73 $50.99 $50.64 $50.66 $23.38 66,412
2016-06-21 $50.96 $50.96 $50.71 $50.82 $23.37 449,936
2016-06-20 $50.94 $51.20 $50.72 $50.74 $23.34 34,860
2016-06-17 $50.60 $50.63 $50.32 $50.48 $23.22 36,074
2016-06-16 $50.11 $50.67 $50.00 $50.61 $23.28 197,196
2016-06-15 $50.51 $50.81 $50.45 $50.45 $23.20 246,462
2016-06-14 $50.52 $50.75 $50.19 $50.43 $23.19 96,692
2016-06-13 $50.83 $51.11 $50.65 $50.65 $23.29 40,884
2016-06-10 $51.11 $51.31 $50.97 $51.10 $23.50 34,876
2016-06-09 $51.46 $51.61 $51.36 $51.56 $23.71 46,880
2016-06-08 $51.63 $51.74 $51.54 $51.66 $23.76 104,662
2016-06-07 $51.60 $51.75 $51.57 $51.57 $23.72 50,980
2016-06-06 $51.42 $51.58 $51.34 $51.46 $23.67 412,726
2016-06-03 $51.01 $51.41 $51.01 $51.32 $23.60 31,512
2016-06-02 $51.22 $51.50 $51.22 $51.50 $23.69 35,630
2016-06-01 $51.14 $51.38 $51.00 $51.31 $23.60 29,484
2016-05-31 $51.22 $51.29 $51.00 $51.25 $23.57 63,760
2016-05-27 $50.84 $51.16 $50.84 $51.14 $23.52 35,076
2016-05-26 $50.93 $50.97 $50.78 $50.87 $23.40 47,272
2016-05-25 $50.83 $51.00 $50.81 $50.90 $23.41 65,402
2016-05-24 $50.04 $50.69 $50.04 $50.63 $23.29 88,604
2016-05-23 $50.04 $50.12 $49.87 $49.87 $22.94 59,516
2016-05-20 $49.79 $50.16 $49.79 $50.05 $23.02 15,108
2016-05-19 $49.69 $49.77 $49.34 $49.64 $22.83 31,998
2016-05-18 $49.55 $50.11 $49.53 $49.82 $22.91 36,062
2016-05-17 $50.06 $50.26 $49.69 $49.78 $22.89 21,246
2016-05-16 $49.85 $50.35 $49.85 $50.30 $23.13 23,398
2016-05-13 $49.96 $50.29 $49.74 $49.81 $22.91 23,452
2016-05-12 $50.44 $50.55 $49.92 $50.16 $23.07 25,798
2016-05-11 $50.58 $50.73 $50.29 $50.31 $23.14 40,272
2016-05-10 $50.60 $50.82 $50.58 $50.82 $23.37 289,500
2016-05-09 $50.34 $50.41 $50.14 $50.28 $23.12 83,306
2016-05-06 $49.87 $50.19 $49.75 $50.18 $23.08 29,172
2016-05-05 $49.94 $50.21 $49.86 $49.97 $22.98 162,494
2016-05-04 $50.06 $50.10 $49.86 $50.01 $23.00 61,618
2016-05-03 $50.22 $50.42 $50.01 $50.23 $23.10 44,370
2016-05-02 $50.27 $50.69 $50.27 $50.66 $23.30 35,316
2016-04-29 $50.33 $50.62 $50.03 $50.33 $23.15 55,920
2016-04-28 $50.78 $51.31 $50.70 $50.70 $23.32 67,316
2016-04-27 $50.88 $51.35 $50.88 $51.23 $23.56 31,050
2016-04-26 $51.00 $51.21 $51.00 $51.15 $23.52 58,824
2016-04-25 $50.80 $51.00 $50.72 $50.95 $23.43 23,782
2016-04-22 $51.05 $51.17 $50.86 $51.05 $23.48 75,986
2016-04-21 $51.20 $51.37 $51.05 $51.10 $23.50 66,736
2016-04-20 $51.23 $51.50 $51.22 $51.35 $23.62 37,216
2016-04-19 $51.20 $51.39 $50.98 $51.21 $23.55 55,216
2016-04-18 $50.85 $51.11 $50.85 $51.06 $23.48 34,966
2016-04-15 $50.90 $50.91 $50.71 $50.77 $23.35 52,946
2016-04-14 $50.83 $51.00 $50.77 $50.84 $23.38 66,010
2016-04-13 $50.56 $50.94 $50.56 $50.94 $23.43 41,380
2016-04-12 $49.92 $50.39 $49.84 $50.31 $23.14 61,628
2016-04-11 $50.22 $50.34 $49.88 $49.92 $22.96 37,020
2016-04-08 $50.27 $50.33 $49.88 $49.91 $22.95 107,330
2016-04-07 $50.11 $50.15 $49.67 $49.83 $22.92 72,936
2016-04-06 $50.25 $50.60 $50.06 $50.60 $23.27 52,482
2016-04-05 $50.35 $50.48 $50.07 $50.07 $23.03 110,270
2016-04-04 $50.70 $50.89 $50.56 $50.61 $23.28 25,828
2016-04-01 $50.30 $50.90 $50.30 $50.87 $23.40 215,408
2016-03-31 $50.56 $50.80 $50.52 $50.57 $23.26 94,310
2016-03-30 $50.60 $50.84 $50.52 $50.61 $23.28 114,142
2016-03-29 $49.85 $50.46 $49.82 $50.42 $23.19 137,454
2016-03-28 $50.07 $50.15 $49.86 $50.03 $23.01 93,236
2016-03-24 $49.61 $49.85 $49.58 $49.85 $22.93 127,048
2016-03-23 $50.18 $50.18 $49.92 $49.98 $22.99 42,298
2016-03-22 $50.33 $50.67 $50.23 $50.53 $23.14 74,362
2016-03-21 $50.32 $50.58 $50.32 $50.50 $23.13 24,204
2016-03-18 $50.37 $50.54 $50.31 $50.49 $23.12 72,070
2016-03-17 $49.92 $50.34 $49.92 $50.21 $23.00 47,530
2016-03-16 $49.36 $50.01 $49.36 $49.94 $22.87 40,066
2016-03-15 $49.49 $49.55 $49.31 $49.54 $22.69 215,492
2016-03-14 $49.75 $49.88 $49.60 $49.83 $22.82 35,222
2016-03-11 $49.41 $49.86 $49.38 $49.86 $22.83 34,732
2016-03-10 $49.12 $49.31 $48.49 $48.89 $22.39 57,112
2016-03-09 $48.84 $49.01 $48.76 $48.96 $22.42 49,380
2016-03-08 $48.94 $48.99 $48.59 $48.65 $22.28 548,610
2016-03-07 $48.81 $49.29 $48.77 $49.12 $22.50 127,478
2016-03-04 $48.96 $49.26 $48.79 $48.99 $22.44 40,612
2016-03-03 $48.84 $49.06 $48.63 $49.04 $22.46 42,566
2016-03-02 $48.36 $48.78 $48.36 $48.78 $22.34 102,520
2016-03-01 $47.63 $48.52 $47.60 $48.52 $22.22 86,400
2016-02-29 $47.59 $47.90 $47.31 $47.31 $21.67 100,504
2016-02-26 $47.75 $47.88 $47.56 $47.59 $21.80 62,264
2016-02-25 $47.15 $47.65 $46.93 $47.65 $21.82 43,458
2016-02-24 $46.48 $47.10 $46.11 $47.06 $21.55 34,782
2016-02-23 $47.26 $47.26 $46.77 $46.77 $21.42 158,480
2016-02-22 $46.89 $47.34 $46.89 $47.28 $21.65 92,006
2016-02-19 $46.60 $46.71 $46.28 $46.63 $21.36 71,184
2016-02-18 $46.71 $46.88 $46.58 $46.68 $21.38 180,142
2016-02-17 $46.25 $46.80 $46.25 $46.75 $21.41 88,268
2016-02-16 $45.50 $45.99 $45.43 $45.99 $21.06 76,482
2016-02-12 $44.69 $45.07 $44.42 $45.07 $20.64 138,824
2016-02-11 $44.25 $44.38 $43.84 $44.18 $20.23 153,034
2016-02-10 $44.86 $45.30 $44.72 $44.75 $20.49 153,312
2016-02-09 $44.93 $45.09 $44.36 $44.70 $20.47 66,946
2016-02-08 $44.80 $44.90 $44.19 $44.73 $20.49 56,890
2016-02-05 $45.89 $46.08 $45.29 $45.38 $20.78 124,284
2016-02-04 $45.71 $46.38 $45.71 $46.13 $21.13 49,640
2016-02-03 $45.87 $46.05 $45.12 $45.96 $21.05 94,780
2016-02-02 $46.05 $46.05 $45.51 $45.64 $20.90 61,894
2016-02-01 $46.25 $46.80 $46.15 $46.63 $21.36 133,700
2016-01-29 $45.44 $46.54 $45.44 $46.54 $21.31 143,148
2016-01-28 $45.56 $45.63 $45.15 $45.38 $20.78 103,530
2016-01-27 $45.68 $46.12 $45.17 $45.29 $20.74 327,496
2016-01-26 $45.45 $46.00 $45.35 $45.88 $21.01 172,946
2016-01-25 $45.84 $45.84 $45.21 $45.24 $20.72 68,246
2016-01-22 $45.56 $45.95 $45.56 $45.95 $21.04 402,418
2016-01-21 $44.80 $45.45 $44.42 $44.99 $20.60 122,884
2016-01-20 $44.33 $45.06 $43.47 $44.70 $20.47 435,242
2016-01-19 $45.51 $45.78 $44.82 $45.23 $20.71 119,654
2016-01-15 $44.91 $45.40 $44.66 $45.20 $20.70 161,718
2016-01-14 $45.47 $46.51 $45.14 $46.19 $21.15 165,760
2016-01-13 $46.67 $46.85 $45.31 $45.43 $20.81 112,586
2016-01-12 $46.82 $46.82 $46.01 $46.62 $21.35 63,442
2016-01-11 $46.60 $46.70 $45.74 $46.37 $21.24 253,530
2016-01-08 $47.03 $47.24 $46.26 $46.26 $21.19 74,676
2016-01-07 $47.04 $47.52 $46.80 $46.98 $21.52 103,056
2016-01-06 $48.17 $48.30 $47.75 $48.03 $22.00 108,742
2016-01-05 $48.63 $48.80 $48.47 $48.70 $22.30 46,918
2016-01-04 $48.61 $48.61 $48.00 $48.61 $22.26 53,678
2015-12-31 $49.67 $49.68 $49.36 $49.36 $22.61 148,640
2015-12-30 $49.97 $50.05 $49.72 $49.75 $22.78 57,832
2015-12-29 $50.04 $50.17 $49.99 $50.17 $22.98 31,190
2015-12-28 $49.49 $49.62 $49.31 $49.62 $22.72 58,560
2015-12-24 $49.85 $49.94 $49.71 $49.80 $22.81 27,692
2015-12-23 $49.26 $49.82 $49.26 $49.82 $22.82 78,632
2015-12-22 $48.82 $49.23 $48.61 $49.11 $22.49 53,408
2015-12-21 $48.88 $48.92 $48.59 $48.91 $22.27 158,920
2015-12-18 $48.89 $49.00 $48.47 $48.47 $22.08 37,414
2015-12-17 $50.07 $50.07 $49.31 $49.31 $22.46 95,206
2015-12-16 $49.43 $50.18 $49.41 $50.07 $22.81 43,866
2015-12-15 $48.94 $49.51 $48.94 $49.22 $22.42 74,248
2015-12-14 $48.68 $48.72 $48.20 $48.72 $22.19 31,632
2015-12-11 $49.09 $49.21 $48.59 $48.66 $22.16 45,550
2015-12-10 $49.49 $50.00 $49.49 $49.68 $22.63 31,476
2015-12-09 $49.55 $50.24 $49.30 $49.50 $22.54 164,740
2015-12-08 $49.80 $50.09 $49.61 $49.89 $22.72 61,262
2015-12-07 $50.39 $50.39 $50.03 $50.24 $22.88 54,364
2015-12-04 $49.82 $50.58 $49.75 $50.51 $23.00 88,074
2015-12-03 $50.28 $50.32 $49.37 $49.60 $22.59 43,938
2015-12-02 $50.82 $50.92 $50.23 $50.25 $22.89 40,088
2015-12-01 $50.43 $50.97 $50.43 $50.93 $23.20 56,872
2015-11-30 $50.51 $50.54 $50.37 $50.42 $22.96 83,688
2015-11-27 $50.48 $50.64 $50.39 $50.55 $23.02 14,720
2015-11-25 $50.46 $50.53 $50.36 $50.44 $22.97 32,684
2015-11-24 $50.11 $50.50 $50.00 $50.46 $22.98 42,706
2015-11-23 $50.40 $50.62 $50.27 $50.35 $22.93 72,292
2015-11-20 $50.40 $50.59 $50.33 $50.40 $22.95 56,506
2015-11-19 $50.16 $50.28 $50.11 $50.18 $22.85 146,988
2015-11-18 $49.36 $50.25 $49.36 $50.18 $22.85 33,714
2015-11-17 $49.37 $49.69 $49.25 $49.32 $22.46 216,526
2015-11-16 $48.50 $49.30 $48.50 $49.30 $22.45 47,720
2015-11-13 $49.03 $49.04 $48.53 $48.56 $22.12 48,784
2015-11-12 $49.65 $49.76 $49.18 $49.18 $22.40 61,362
2015-11-11 $50.06 $50.16 $49.86 $49.92 $22.74 70,348
2015-11-10 $49.82 $50.07 $49.76 $49.99 $22.77 44,460
2015-11-09 $50.29 $50.33 $49.76 $49.97 $22.76 45,018
2015-11-06 $50.22 $50.55 $50.10 $50.47 $22.99 153,406
2015-11-05 $50.55 $50.65 $50.30 $50.48 $22.99 38,218
2015-11-04 $50.85 $50.87 $50.40 $50.51 $23.00 90,872
2015-11-03 $50.71 $50.93 $50.56 $50.76 $23.12 51,674
2015-11-02 $50.03 $50.78 $50.03 $50.69 $23.09 88,128
2015-10-30 $50.40 $50.40 $50.08 $50.11 $22.82 60,006
2015-10-29 $50.41 $50.41 $49.99 $50.22 $22.87 122,568
2015-10-28 $49.83 $50.32 $49.78 $50.32 $22.92 67,278
2015-10-27 $49.56 $49.84 $49.54 $49.66 $22.62 93,846
2015-10-26 $49.95 $49.98 $49.75 $49.93 $22.74 148,706
2015-10-23 $49.95 $50.19 $49.76 $50.12 $22.83 218,006
2015-10-22 $48.82 $49.62 $48.82 $49.59 $22.59 192,952
2015-10-21 $49.06 $49.12 $48.64 $48.64 $22.15 112,562
2015-10-20 $48.67 $49.09 $48.67 $48.88 $22.26 41,560
2015-10-19 $48.64 $48.92 $48.60 $48.92 $22.28 55,312
2015-10-16 $48.60 $48.84 $48.45 $48.76 $22.21 217,396
2015-10-15 $48.05 $48.67 $48.05 $48.66 $22.16 22,148
2015-10-14 $48.21 $48.31 $47.87 $47.89 $21.81 82,526
2015-10-13 $48.59 $48.81 $48.19 $48.21 $21.96 68,274
2015-10-12 $48.67 $48.77 $48.56 $48.63 $22.15 346,880
2015-10-09 $48.65 $48.87 $48.47 $48.63 $22.15 37,428
2015-10-08 $48.11 $48.75 $48.04 $48.71 $22.18 48,222
2015-10-07 $47.84 $48.29 $47.75 $48.10 $21.91 65,050
2015-10-06 $47.76 $47.84 $47.50 $47.55 $21.66 34,910
2015-10-05 $47.06 $47.85 $47.06 $47.77 $21.76 27,104
2015-10-02 $45.72 $46.81 $45.51 $46.81 $21.32 65,614
2015-10-01 $46.34 $46.34 $45.76 $46.23 $21.05 147,788
2015-09-30 $45.91 $46.43 $45.82 $46.17 $21.03 53,792
2015-09-29 $45.48 $45.80 $45.14 $45.44 $20.70 116,458
2015-09-28 $46.16 $46.16 $45.35 $45.39 $20.67 43,244
2015-09-25 $46.92 $47.16 $44.96 $46.59 $21.22 130,124
2015-09-24 $46.30 $46.80 $46.09 $46.66 $21.25 114,048
2015-09-23 $46.89 $47.09 $46.63 $46.77 $21.30 39,418
2015-09-22 $47.16 $47.25 $46.71 $47.02 $21.32 80,208
2015-09-21 $47.83 $48.16 $47.61 $47.72 $21.64 109,020
2015-09-18 $47.76 $48.19 $47.52 $47.67 $21.62 60,616
2015-09-17 $48.39 $49.25 $47.67 $48.42 $21.96 191,196
2015-09-16 $48.20 $48.59 $48.11 $48.58 $22.03 81,790
2015-09-15 $47.70 $48.22 $47.54 $48.06 $21.80 94,580
2015-09-14 $47.68 $47.70 $47.43 $47.54 $21.56 69,428
2015-09-11 $47.29 $47.73 $47.08 $47.73 $21.65 41,408
2015-09-10 $47.00 $47.64 $47.00 $47.43 $21.51 27,250
2015-09-09 $48.32 $48.32 $46.97 $47.03 $21.33 111,972
2015-09-08 $47.28 $47.70 $47.13 $47.67 $21.62 75,136

ProShares Credit Suisse 130/30 (CSM) News Headlines

Recent ProShares Credit Suisse 130/30 (CSM) News
Similar Companies to ProShares Credit Suisse 130/30 (CSM) 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.