ProShares Ultra Dow30 (DDM) Exchange: NYSE ARCA

Data as of May 2, 2025

$82.62 ($2.38) 2.97%

ProShares Ultra Dow30 - Daily Information
Click for more stock information on ProShares Ultra Dow30.
Daily Information Data
Date May 2, 2025
Open $79.62
Previous Close $82.62
High $83.53
Low $78.89
Adjusted Open $79.62
Previous Adjusted Close $82.62
Adjusted High $83.53
Adjusted Low $78.89

About ProShares Ultra Dow30 (DDM)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is a price-weighted index and includes 30 large-cap, “blue-chip” U.S. stocks, excluding utility and transportation companies. While stock selection is not governed by quantitative rules, a stock typically is added only if the company has an excellent reputation, demonstrates sustained growth and is of interest to a large number of investors. Companies should be incorporated and headquartered in the U.S. In addition, a plurality of revenues should be derived from the U.S. Maintaining adequate sector representation within the Index is also a consideration in the selection process for the Dow Jones Industrial AverageTM. Changes to the Index are made on an as needed basis. There is no annual or semi-annual reconstitution. Rather, changes in response to corporate actions and market developments can be made at any time. The Index is published under the Bloomberg ticker symbol “INDU.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was 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 Ultra Dow30 (DDM)

Date Open High Low Close Adj.Close Volume
2025-04-11 $79.62 $83.53 $78.89 $82.62 $82.62 313,303
2025-04-10 $81.83 $82.03 $75.50 $80.24 $80.24 539,175
2025-04-09 $71.32 $85.15 $71.32 $84.48 $84.48 893,287
2025-04-08 $79.65 $80.02 $70.91 $73.05 $73.05 872,407
2025-04-07 $70.93 $79.24 $69.08 $74.34 $74.34 723,883
2025-04-04 $80.59 $81.34 $75.51 $75.76 $75.76 838,027
2025-04-03 $87.50 $87.77 $84.91 $85.06 $85.06 756,043
2025-04-02 $89.86 $93.07 $89.83 $92.37 $92.37 707,787
2025-04-01 $90.84 $92.03 $89.34 $91.34 $91.34 671,582
2025-03-31 $88.12 $92.08 $87.89 $91.49 $91.49 246,850
2025-03-28 $92.43 $92.55 $89.46 $89.64 $89.64 191,780
2025-03-27 $93.24 $93.84 $92.24 $92.92 $92.92 142,968
2025-03-26 $94.38 $95.19 $93.02 $93.52 $93.52 448,278
2025-03-25 $94.65 $94.91 $93.83 $94.37 $94.12 124,515
2025-03-24 $93.37 $94.68 $93.22 $94.34 $94.09 367,644
2025-03-21 $90.24 $91.95 $89.45 $91.81 $91.81 140,972
2025-03-20 $90.73 $93.02 $90.62 $91.74 $91.74 107,308
2025-03-19 $90.41 $92.74 $90.30 $91.89 $91.89 143,457
2025-03-18 $90.99 $91.09 $89.47 $90.16 $90.16 134,224
2025-03-17 $89.51 $92.03 $89.51 $91.38 $91.38 138,485
2025-03-14 $87.77 $89.92 $87.39 $89.67 $89.67 184,934
2025-03-13 $88.89 $89.31 $86.37 $86.94 $86.94 116,673
2025-03-12 $90.51 $90.74 $87.76 $89.17 $89.17 232,994
2025-03-11 $91.17 $91.41 $88.51 $89.52 $89.52 338,186
2025-03-10 $93.40 $94.44 $90.38 $91.67 $91.67 243,560
2025-03-07 $93.73 $96.01 $92.82 $95.54 $95.54 216,679
2025-03-06 $94.66 $96.45 $93.75 $94.63 $94.63 246,134
2025-03-05 $94.30 $97.12 $93.96 $96.54 $96.54 205,923
2025-03-04 $96.30 $96.97 $93.70 $94.50 $94.50 333,905
2025-03-03 $100.86 $101.40 $96.23 $97.43 $97.43 445,575
2025-02-28 $97.95 $100.53 $97.14 $100.37 $100.37 224,196
2025-02-27 $98.63 $100.53 $97.56 $97.70 $97.70 185,810
2025-02-26 $99.54 $100.41 $97.98 $98.58 $98.58 178,741
2025-02-25 $99.13 $100.03 $97.92 $99.43 $99.43 204,272
2025-02-24 $99.31 $99.73 $98.17 $98.74 $98.74 423,973
2025-02-21 $100.84 $100.98 $98.23 $98.59 $98.59 268,617
2025-02-20 $103.46 $103.59 $101.03 $102.11 $102.11 118,226
2025-02-19 $103.26 $104.13 $102.73 $104.07 $104.07 95,382
2025-02-18 $103.49 $103.80 $102.72 $103.76 $103.76 111,193
2025-02-14 $104.37 $104.78 $103.58 $103.77 $103.77 50,524
2025-02-13 $103.60 $104.77 $102.87 $104.47 $104.47 106,197
2025-02-12 $102.21 $103.37 $101.65 $102.88 $102.88 144,085
2025-02-11 $102.73 $104.16 $102.67 $104.04 $104.04 97,666
2025-02-10 $103.89 $104.06 $102.62 $103.42 $103.42 104,377
2025-02-07 $104.83 $105.11 $102.51 $102.67 $102.67 217,908
2025-02-06 $105.55 $105.68 $103.83 $104.71 $104.71 375,787
2025-02-05 $103.94 $105.36 $102.85 $105.28 $105.28 103,592
2025-02-04 $103.26 $104.09 $102.85 $103.88 $103.88 231,136
2025-02-03 $101.24 $104.03 $100.77 $103.31 $103.31 302,914
2025-01-31 $106.04 $106.16 $103.72 $103.86 $103.86 366,990
2025-01-30 $104.46 $106.12 $104.40 $105.52 $105.52 185,511
2025-01-29 $105.22 $105.90 $104.17 $104.73 $104.73 211,644
2025-01-28 $104.79 $105.98 $104.36 $105.33 $105.33 135,874
2025-01-27 $101.70 $104.83 $101.68 $104.78 $104.78 334,167
2025-01-24 $103.73 $104.01 $103.01 $103.39 $103.39 249,639
2025-01-23 $102.21 $104.04 $102.21 $104.00 $104.00 378,286
2025-01-22 $102.23 $102.45 $101.78 $102.19 $102.19 337,931
2025-01-21 $99.89 $101.76 $99.89 $101.63 $101.63 226,094
2025-01-17 $99.10 $99.92 $98.86 $99.18 $99.18 198,212
2025-01-16 $97.99 $98.34 $97.43 $97.73 $97.73 214,593
2025-01-15 $97.75 $98.50 $97.33 $98.04 $98.04 257,606
2025-01-14 $94.79 $95.06 $93.36 $94.92 $94.92 165,677
2025-01-13 $92.11 $94.07 $91.95 $93.94 $93.94 219,877
2025-01-10 $94.58 $94.61 $92.16 $92.38 $92.38 283,648
2025-01-08 $95.13 $95.64 $94.20 $95.50 $95.50 428,277
2025-01-07 $96.75 $96.90 $94.51 $95.13 $95.13 147,237
2025-01-06 $96.72 $97.72 $95.51 $95.95 $95.95 264,001
2025-01-03 $95.42 $96.26 $94.79 $95.97 $95.97 443,902
2025-01-02 $96.60 $96.84 $93.59 $94.54 $94.54 389,167
2024-12-31 $95.95 $96.26 $94.69 $95.30 $95.30 444,401
2024-12-30 $95.34 $96.33 $94.08 $95.50 $95.50 581,077
2024-12-27 $97.71 $98.45 $96.25 $97.45 $97.45 314,527
2024-12-26 $97.92 $99.16 $97.91 $98.96 $98.96 162,626
2024-12-24 $96.98 $98.68 $96.74 $98.61 $98.61 170,209
2024-12-23 $96.34 $97.32 $95.29 $97.07 $97.07 397,020
2024-12-20 $94.16 $98.64 $94.05 $97.06 $96.89 543,179
2024-12-19 $96.08 $96.75 $94.74 $94.78 $94.61 356,940
2024-12-18 $100.04 $101.01 $94.56 $94.74 $94.57 661,282
2024-12-17 $100.17 $100.43 $99.43 $99.85 $99.68 274,029
2024-12-16 $101.79 $102.24 $101.10 $101.14 $100.96 182,161
2024-12-13 $102.37 $102.65 $101.48 $101.65 $101.47 246,469
2024-12-12 $103.18 $103.47 $102.07 $102.12 $101.94 255,806
2024-12-11 $103.97 $104.24 $103.17 $103.19 $103.01 173,725
2024-12-10 $104.18 $104.74 $103.47 $103.78 $103.60 147,147
2024-12-09 $105.69 $105.95 $104.32 $104.42 $104.24 143,671
2024-12-06 $106.58 $106.77 $105.29 $105.46 $105.28 159,663
2024-12-05 $107.09 $107.53 $106.09 $106.24 $106.05 121,435
2024-12-04 $106.80 $107.60 $106.35 $107.31 $107.12 289,015
2024-12-03 $106.52 $106.70 $105.32 $105.91 $105.72 230,292
2024-12-02 $107.21 $107.35 $105.95 $106.34 $106.15 380,092
2024-11-29 $106.13 $107.53 $106.13 $107.22 $107.22 153,243
2024-11-27 $106.61 $107.29 $105.87 $105.92 $105.92 144,821
2024-11-26 $105.41 $106.71 $104.53 $106.50 $106.50 215,929
2024-11-25 $105.44 $106.29 $104.93 $105.87 $105.87 191,910
2024-11-22 $102.20 $104.02 $102.13 $103.86 $103.86 345,432
2024-11-21 $100.50 $102.65 $99.53 $101.95 $101.95 375,792
2024-11-20 $99.44 $100.12 $98.27 $99.86 $99.86 443,613
2024-11-19 $98.22 $99.75 $97.71 $99.22 $99.22 404,763
2024-11-18 $99.79 $100.32 $99.46 $99.84 $99.84 176,167
2024-11-15 $100.60 $100.91 $99.52 $99.99 $99.99 255,544
2024-11-14 $102.72 $102.88 $101.15 $101.38 $101.38 374,221
2024-11-13 $102.43 $103.18 $101.82 $102.36 $102.36 137,867
2024-11-12 $104.18 $104.47 $102.06 $102.20 $102.20 396,951
2024-11-11 $103.38 $104.77 $103.38 $103.95 $103.95 347,516
2024-11-08 $101.72 $103.27 $101.33 $102.55 $102.55 250,107
2024-11-07 $101.44 $101.73 $100.93 $101.33 $101.33 529,220
2024-11-06 $100.15 $101.56 $99.76 $101.32 $101.32 800,017
2024-11-05 $92.85 $94.76 $92.62 $94.62 $94.62 198,655
2024-11-04 $93.58 $93.73 $92.10 $92.80 $92.80 400,314
2024-11-01 $93.50 $95.10 $93.39 $93.85 $93.85 149,586
2024-10-31 $93.37 $93.65 $92.45 $92.63 $92.63 421,242
2024-10-30 $94.63 $95.79 $94.37 $94.54 $94.54 145,431
2024-10-29 $94.75 $95.94 $94.54 $94.85 $94.85 203,438
2024-10-28 $95.36 $95.90 $95.23 $95.60 $95.60 167,701
2024-10-25 $96.25 $96.45 $94.01 $94.34 $94.34 207,840
2024-10-24 $95.77 $95.88 $94.70 $95.49 $95.49 333,489
2024-10-23 $97.03 $97.32 $95.20 $96.15 $96.15 357,526
2024-10-22 $97.33 $98.57 $97.14 $98.05 $98.05 188,096
2024-10-21 $99.53 $99.76 $97.90 $98.11 $98.11 358,513
2024-10-18 $99.51 $99.92 $98.60 $99.63 $99.63 233,544
2024-10-17 $99.59 $99.73 $98.99 $99.54 $99.54 181,599
2024-10-16 $97.20 $98.93 $97.05 $98.78 $98.78 138,287
2024-10-15 $98.16 $98.51 $97.15 $97.37 $97.37 538,096
2024-10-14 $97.65 $99.12 $97.18 $98.88 $98.88 315,917
2024-10-11 $96.38 $98.05 $96.26 $97.88 $97.88 427,510
2024-10-10 $96.26 $96.31 $95.40 $96.13 $96.13 149,808
2024-10-09 $94.46 $96.58 $94.07 $96.34 $96.34 166,527
2024-10-08 $94.31 $94.62 $93.58 $94.40 $94.40 120,815
2024-10-07 $95.05 $95.38 $93.35 $93.88 $93.88 195,817
2024-10-04 $95.18 $95.73 $94.02 $95.60 $95.60 397,299
2024-10-03 $94.33 $94.66 $93.47 $94.17 $94.17 235,315
2024-10-02 $95.02 $95.27 $94.06 $95.04 $95.04 203,871
2024-10-01 $95.27 $95.60 $93.88 $94.90 $94.90 521,088
2024-09-30 $95.32 $95.68 $93.80 $95.58 $95.58 420,425
2024-09-27 $95.41 $97.00 $95.30 $95.52 $95.52 169,480
2024-09-26 $94.83 $95.23 $94.39 $94.97 $94.97 161,236
2024-09-25 $95.40 $95.60 $93.58 $93.91 $93.91 165,239
2024-09-24 $95.34 $95.78 $94.95 $95.58 $95.30 127,508
2024-09-23 $95.11 $95.33 $94.70 $95.12 $94.84 125,907
2024-09-20 $94.40 $95.21 $93.99 $94.84 $94.56 140,323
2024-09-19 $95.00 $95.31 $93.85 $94.71 $94.43 261,353
2024-09-18 $93.07 $94.54 $92.19 $92.46 $92.19 421,800
2024-09-17 $93.45 $93.87 $92.31 $92.93 $92.66 190,953
2024-09-16 $92.60 $93.44 $92.27 $92.98 $92.71 335,274
2024-09-13 $90.92 $92.50 $90.82 $91.98 $91.71 258,391
2024-09-12 $89.70 $90.71 $88.78 $90.71 $90.45 182,278
2024-09-11 $88.59 $89.81 $85.88 $89.53 $89.27 378,542
2024-09-10 $89.88 $89.89 $87.68 $89.11 $88.85 173,527
2024-09-09 $88.73 $90.23 $88.18 $89.48 $89.22 211,313
2024-09-06 $89.45 $90.32 $87.18 $87.50 $87.25 242,033
2024-09-05 $90.54 $90.68 $88.25 $89.32 $89.06 177,956
2024-09-04 $89.97 $91.10 $89.68 $90.18 $89.92 229,961
2024-09-03 $91.87 $92.29 $89.37 $90.09 $89.83 316,778
2024-08-30 $92.05 $92.95 $90.99 $92.80 $92.80 345,581
2024-08-29 $92.04 $92.87 $90.73 $91.86 $91.86 280,239
2024-08-28 $91.30 $91.83 $89.61 $90.70 $90.70 130,986
2024-08-27 $91.14 $91.45 $90.82 $91.40 $91.40 191,613
2024-08-26 $91.30 $92.14 $90.92 $91.39 $91.39 354,893
2024-08-23 $89.88 $91.17 $89.56 $90.96 $90.96 152,611
2024-08-22 $90.10 $90.43 $88.50 $89.11 $89.11 113,625
2024-08-21 $89.92 $90.20 $89.22 $89.79 $89.79 122,181
2024-08-20 $89.67 $89.93 $89.32 $89.60 $89.60 98,604
2024-08-19 $89.13 $89.98 $89.10 $89.85 $89.85 133,159
2024-08-16 $88.13 $89.14 $87.96 $88.84 $88.84 157,666
2024-08-15 $87.92 $88.53 $87.25 $88.39 $88.39 188,139
2024-08-14 $84.91 $86.28 $84.85 $85.91 $85.91 138,427
2024-08-13 $83.81 $85.10 $83.41 $85.00 $85.00 242,539
2024-08-12 $84.20 $84.21 $82.88 $83.27 $83.27 344,337
2024-08-09 $83.51 $84.42 $82.74 $83.86 $83.86 84,761
2024-08-08 $81.57 $83.87 $81.51 $83.67 $83.67 137,750
2024-08-07 $82.88 $83.80 $80.70 $80.84 $80.84 198,327
2024-08-06 $80.73 $83.67 $80.27 $81.80 $81.80 344,458
2024-08-05 $80.36 $81.98 $79.78 $80.56 $80.56 587,132
2024-08-02 $86.16 $86.36 $83.44 $84.94 $84.94 522,953
2024-08-01 $90.47 $91.02 $86.63 $87.68 $87.68 397,118
2024-07-31 $89.50 $91.44 $89.11 $90.00 $90.00 415,473
2024-07-30 $88.82 $90.06 $88.60 $89.47 $89.47 208,597
2024-07-29 $89.29 $89.33 $88.03 $88.68 $88.68 217,309
2024-07-26 $87.12 $89.60 $87.09 $88.91 $88.91 281,444
2024-07-25 $85.80 $88.23 $85.68 $86.16 $86.16 430,870
2024-07-24 $87.16 $87.54 $85.58 $85.84 $85.84 315,785
2024-07-23 $88.29 $88.73 $87.85 $87.96 $87.96 143,874
2024-07-22 $88.19 $88.50 $87.44 $88.22 $88.22 297,347
2024-07-19 $88.79 $89.09 $87.33 $87.72 $87.72 639,879
2024-07-18 $91.14 $92.55 $89.14 $89.37 $89.37 454,563
2024-07-17 $90.22 $91.89 $90.21 $91.72 $91.72 473,184
2024-07-16 $88.21 $90.86 $88.17 $90.73 $90.73 296,476
2024-07-15 $87.60 $88.07 $87.16 $87.54 $87.54 216,116
2024-07-12 $86.08 $87.71 $85.77 $86.65 $86.65 354,712
2024-07-11 $85.52 $86.11 $85.06 $85.56 $85.56 450,496
2024-07-10 $83.59 $85.53 $83.50 $85.44 $85.44 236,402
2024-07-09 $83.75 $84.47 $83.00 $83.61 $83.61 154,689
2024-07-08 $84.25 $85.21 $83.60 $83.82 $83.82 273,663
2024-07-05 $83.74 $84.08 $83.10 $83.98 $83.98 197,780
2024-07-03 $84.02 $84.21 $83.37 $83.66 $83.66 134,918
2024-07-02 $82.79 $83.86 $82.79 $83.86 $83.86 123,951
2024-07-01 $83.33 $84.30 $82.66 $83.11 $83.11 222,506
2024-06-28 $83.08 $84.34 $82.17 $82.97 $82.97 495,416
2024-06-27 $82.81 $83.56 $82.62 $83.20 $83.20 238,209
2024-06-26 $82.55 $83.30 $82.17 $83.05 $83.05 174,373
2024-06-25 $84.34 $84.60 $82.78 $83.32 $83.06 382,589
2024-06-24 $83.92 $85.24 $83.72 $84.53 $84.53 391,339
2024-06-21 $83.59 $83.92 $83.10 $83.41 $83.41 239,386
2024-06-20 $82.03 $83.89 $81.88 $83.43 $83.43 230,223
2024-06-18 $82.11 $82.65 $81.78 $82.20 $82.20 148,457
2024-06-17 $80.61 $82.26 $80.49 $82.04 $82.04 200,586
2024-06-14 $80.36 $81.15 $79.94 $81.11 $81.11 221,138
2024-06-13 $81.33 $81.68 $80.38 $81.36 $81.36 342,632
2024-06-12 $83.42 $83.46 $81.32 $81.72 $81.72 334,804
2024-06-11 $81.71 $81.92 $80.55 $81.88 $81.88 201,703
2024-06-10 $81.82 $82.44 $81.56 $82.44 $82.44 101,902
2024-06-07 $82.28 $83.41 $81.85 $82.05 $82.05 269,546
2024-06-06 $82.24 $83.02 $81.89 $82.48 $82.48 126,754
2024-06-05 $82.19 $82.30 $81.12 $82.14 $82.14 153,226
2024-06-04 $80.70 $82.11 $80.52 $81.73 $81.73 198,453
2024-06-03 $81.93 $81.93 $79.86 $81.27 $81.27 427,281
2024-05-31 $79.49 $81.81 $79.20 $81.80 $81.80 328,801
2024-05-30 $79.26 $79.68 $78.89 $79.29 $79.29 283,360
2024-05-29 $80.95 $81.08 $80.50 $80.65 $80.65 203,311
2024-05-28 $82.87 $83.04 $81.69 $82.39 $82.39 258,118
2024-05-24 $83.48 $83.89 $83.07 $83.27 $83.27 201,603
2024-05-23 $86.05 $86.05 $83.08 $83.31 $83.31 221,110
2024-05-22 $86.47 $86.87 $85.47 $85.93 $85.93 141,920
2024-05-21 $86.65 $86.97 $86.43 $86.88 $86.88 104,826
2024-05-20 $87.29 $87.71 $86.48 $86.58 $86.58 176,096
2024-05-17 $87.05 $87.44 $86.73 $87.44 $87.44 137,563
2024-05-16 $87.07 $87.61 $86.81 $86.81 $86.81 199,080
2024-05-15 $86.03 $87.01 $85.93 $86.89 $86.89 266,763
2024-05-14 $84.91 $85.61 $84.58 $85.33 $85.33 256,527
2024-05-13 $85.70 $85.80 $84.73 $84.86 $84.86 124,278
2024-05-10 $85.26 $85.51 $84.78 $85.21 $85.21 162,277
2024-05-09 $83.04 $84.80 $83.02 $84.71 $84.71 351,997
2024-05-08 $82.34 $83.42 $82.31 $83.25 $83.25 166,689
2024-05-07 $82.69 $82.94 $82.35 $82.50 $82.50 203,072
2024-05-06 $82.35 $82.54 $81.71 $82.41 $82.41 233,503
2024-05-03 $81.87 $82.22 $81.04 $81.72 $81.72 524,304
2024-05-02 $79.41 $80.07 $78.45 $79.88 $79.88 209,623
2024-05-01 $78.23 $80.39 $78.17 $78.51 $78.51 402,178
2024-04-30 $80.04 $80.14 $78.19 $78.21 $78.21 200,214
2024-04-29 $80.27 $80.74 $79.88 $80.57 $80.57 208,453
2024-04-26 $79.32 $80.38 $79.24 $79.96 $79.96 467,281
2024-04-25 $78.97 $79.68 $78.00 $79.40 $79.40 393,223
2024-04-24 $81.11 $81.37 $80.36 $81.01 $81.01 308,228
2024-04-23 $80.66 $81.45 $80.36 $81.23 $81.23 566,151
2024-04-22 $79.82 $80.98 $79.08 $80.12 $80.12 287,414
2024-04-19 $78.54 $79.58 $78.31 $79.07 $79.07 675,678
2024-04-18 $78.68 $79.46 $77.80 $78.16 $78.16 257,663
2024-04-17 $78.79 $79.18 $77.60 $78.05 $78.05 343,689
2024-04-16 $79.00 $79.10 $77.91 $78.34 $78.34 287,039
2024-04-15 $80.54 $80.76 $77.76 $78.04 $78.04 621,974
2024-04-12 $80.18 $80.41 $78.67 $79.14 $79.14 347,368
2024-04-11 $81.52 $81.74 $80.03 $81.13 $81.13 338,988
2024-04-10 $81.32 $81.77 $80.52 $81.14 $81.14 271,482
2024-04-09 $83.35 $83.48 $81.70 $83.06 $83.06 122,055
2024-04-08 $83.12 $83.57 $82.97 $83.13 $83.13 156,040
2024-04-05 $81.97 $83.70 $81.89 $83.05 $83.05 233,635
2024-04-04 $85.31 $85.40 $81.72 $81.85 $81.85 400,838
2024-04-03 $84.33 $84.88 $83.63 $84.19 $84.19 427,076
2024-04-02 $84.50 $84.56 $83.77 $84.32 $84.32 269,553
2024-04-01 $87.05 $87.14 $85.76 $86.00 $86.00 362,954
2024-03-28 $87.17 $87.40 $86.75 $87.08 $87.08 232,012
2024-03-27 $85.88 $87.00 $85.66 $87.00 $87.00 470,609
2024-03-26 $85.39 $85.63 $84.92 $85.06 $85.06 229,251
2024-03-25 $85.47 $85.58 $85.03 $85.09 $85.09 222,652
2024-03-22 $87.19 $87.32 $85.78 $85.79 $85.79 368,842
2024-03-21 $86.56 $87.67 $86.37 $87.20 $87.20 397,901
2024-03-20 $83.95 $86.14 $83.86 $86.00 $86.00 356,719
2024-03-19 $83.35 $84.63 $83.06 $84.60 $84.36 303,923
2024-03-18 $83.45 $83.69 $83.12 $83.25 $83.01 539,729
2024-03-15 $83.20 $83.88 $82.51 $82.94 $82.70 314,053
2024-03-14 $84.78 $84.85 $82.94 $83.88 $83.64 538,035
2024-03-13 $84.59 $85.06 $83.90 $84.43 $84.19 635,925
2024-03-12 $83.59 $84.49 $82.96 $84.22 $83.98 582,331
2024-03-11 $82.56 $83.31 $82.01 $83.20 $82.96 414,432
2024-03-08 $83.17 $84.07 $82.98 $83.07 $82.83 325,049
2024-03-07 $83.51 $83.79 $83.02 $83.28 $83.04 246,327
2024-03-06 $83.31 $83.60 $82.34 $82.74 $82.50 353,991
2024-03-05 $83.58 $83.70 $81.83 $82.34 $82.11 260,775
2024-03-04 $83.76 $84.55 $83.75 $84.14 $83.90 186,712
2024-03-01 $84.00 $84.73 $83.55 $84.62 $84.62 229,298
2024-02-29 $84.38 $84.53 $83.39 $84.07 $84.07 250,914
2024-02-28 $83.21 $83.97 $83.10 $83.93 $83.93 223,543
2024-02-27 $84.26 $84.31 $83.60 $84.01 $84.01 139,799
2024-02-26 $84.72 $85.17 $84.26 $84.45 $84.45 140,371
2024-02-23 $84.91 $85.38 $84.57 $84.73 $84.73 210,701
2024-02-22 $83.52 $84.79 $83.29 $84.43 $84.43 477,349
2024-02-21 $82.05 $82.57 $81.38 $82.54 $82.54 201,059
2024-02-20 $82.28 $82.77 $81.91 $82.43 $82.43 416,758
2024-02-16 $83.01 $83.50 $82.46 $82.60 $82.60 236,816
2024-02-15 $81.92 $83.29 $81.84 $83.29 $83.29 311,998
2024-02-14 $81.50 $81.73 $80.71 $81.66 $81.66 210,159
2024-02-13 $82.00 $82.04 $80.04 $81.05 $81.05 417,369
2024-02-12 $82.61 $83.86 $82.61 $83.35 $83.35 147,338
2024-02-09 $82.91 $83.05 $82.35 $82.79 $82.79 312,525
2024-02-08 $83.07 $83.14 $82.27 $83.07 $83.07 104,729
2024-02-07 $82.69 $83.12 $82.36 $82.83 $82.83 228,103
2024-02-06 $81.59 $82.21 $81.46 $82.16 $82.16 208,599
2024-02-05 $82.51 $82.52 $80.90 $81.52 $81.52 332,212
2024-02-02 $81.72 $83.26 $81.39 $82.76 $82.76 447,651
2024-02-01 $80.63 $82.21 $80.50 $82.21 $82.21 216,177
2024-01-31 $82.30 $82.55 $80.67 $80.68 $80.68 247,699
2024-01-30 $81.27 $82.19 $81.19 $82.04 $82.04 288,411
2024-01-29 $80.53 $81.55 $80.35 $81.54 $81.54 156,386
2024-01-26 $80.10 $81.03 $80.10 $80.60 $80.60 290,528
2024-01-25 $79.73 $80.39 $79.29 $80.39 $80.39 253,116
2024-01-24 $80.30 $80.44 $79.33 $79.41 $79.41 431,460
2024-01-23 $79.97 $80.14 $79.39 $79.84 $79.84 330,593
2024-01-22 $80.12 $80.67 $79.87 $80.28 $80.28 498,197
2024-01-19 $78.50 $79.98 $77.94 $79.65 $79.65 824,780
2024-01-18 $76.96 $78.15 $76.58 $78.01 $78.01 386,827
2024-01-17 $76.77 $77.61 $76.62 $77.20 $77.20 249,030
2024-01-16 $78.12 $78.34 $76.91 $77.56 $77.56 597,368
2024-01-12 $79.22 $79.54 $78.05 $78.56 $78.56 378,802
2024-01-11 $79.33 $79.48 $77.90 $79.10 $79.10 261,476
2024-01-10 $78.45 $79.28 $78.38 $79.06 $79.06 165,706
2024-01-09 $78.18 $78.50 $77.75 $78.33 $78.33 295,910
2024-01-08 $77.58 $79.08 $77.23 $79.07 $79.07 224,455
2024-01-05 $78.05 $78.81 $77.58 $78.18 $78.18 274,137
2024-01-04 $78.21 $79.21 $78.09 $78.11 $78.11 178,896
2024-01-03 $78.64 $78.82 $77.91 $78.07 $78.07 315,622
2024-01-02 $78.32 $79.53 $78.30 $79.28 $79.28 214,701
2023-12-29 $79.20 $79.40 $78.51 $79.21 $79.21 337,008
2023-12-28 $79.03 $79.51 $79.00 $79.29 $79.29 144,103
2023-12-27 $78.52 $79.21 $78.42 $79.16 $79.16 244,464
2023-12-26 $77.94 $78.94 $77.90 $78.67 $78.67 80,872
2023-12-22 $77.94 $78.63 $77.51 $78.02 $78.02 182,995
2023-12-21 $77.65 $78.13 $76.93 $78.09 $78.09 174,049
2023-12-20 $78.42 $79.14 $76.72 $76.85 $76.85 249,548
2023-12-19 $78.06 $79.06 $78.06 $79.06 $78.84 148,944
2023-12-18 $78.10 $78.34 $77.90 $78.02 $77.80 207,888
2023-12-15 $77.48 $78.18 $77.32 $77.87 $77.65 502,741
2023-12-14 $77.59 $77.96 $76.96 $77.86 $77.64 440,762
2023-12-13 $75.09 $77.18 $74.86 $77.18 $77.18 206,364
2023-12-12 $74.61 $75.12 $74.23 $75.05 $75.05 136,942
2023-12-11 $73.79 $74.42 $73.69 $74.38 $74.38 240,061
2023-12-08 $73.16 $73.95 $73.03 $73.74 $73.74 182,909
2023-12-07 $73.26 $73.43 $72.87 $73.25 $73.25 190,453
2023-12-06 $73.67 $73.94 $72.86 $73.01 $73.01 144,365
2023-12-05 $73.27 $73.44 $72.84 $73.34 $73.34 101,232
2023-12-04 $72.99 $73.73 $72.98 $73.63 $73.63 201,336
2023-12-01 $72.54 $73.87 $72.52 $73.80 $73.80 351,908
2023-11-30 $71.24 $72.64 $71.18 $72.54 $72.54 237,222
2023-11-29 $70.61 $71.07 $70.39 $70.51 $70.51 161,619
2023-11-28 $70.05 $70.70 $69.89 $70.32 $70.32 267,184
2023-11-27 $70.09 $70.29 $69.79 $70.01 $70.01 211,732
2023-11-24 $69.92 $70.25 $69.89 $70.20 $70.20 184,201
2023-11-22 $69.45 $69.92 $69.32 $69.77 $69.77 131,795
2023-11-21 $69.19 $69.19 $68.90 $69.11 $69.11 101,322
2023-11-20 $68.40 $69.65 $68.40 $69.41 $69.41 123,705
2023-11-17 $68.69 $68.87 $68.28 $68.58 $68.58 314,079
2023-11-16 $68.35 $68.85 $68.06 $68.58 $68.58 267,708
2023-11-15 $68.27 $68.86 $68.19 $68.68 $68.68 222,492
2023-11-14 $67.59 $68.39 $67.31 $67.96 $67.96 328,874
2023-11-13 $65.66 $66.37 $65.60 $66.11 $66.11 138,414
2023-11-10 $65.05 $66.01 $64.49 $65.93 $65.93 205,559
2023-11-09 $65.52 $65.54 $64.31 $64.46 $64.46 184,340
2023-11-08 $65.61 $65.77 $64.81 $65.27 $65.27 237,703
2023-11-07 $65.10 $65.62 $64.96 $65.44 $65.44 148,452
2023-11-06 $65.18 $65.46 $64.80 $65.25 $65.25 177,221
2023-11-03 $64.91 $65.46 $64.65 $65.10 $65.10 231,956
2023-11-02 $62.93 $64.30 $62.77 $64.28 $64.28 438,208
2023-11-01 $61.54 $62.39 $61.21 $62.19 $62.19 380,240
2023-10-31 $60.84 $61.41 $60.39 $61.37 $61.37 234,709
2023-10-30 $59.85 $61.16 $59.85 $60.93 $60.93 295,469
2023-10-27 $60.45 $60.45 $58.76 $59.10 $59.10 348,993
2023-10-26 $61.29 $61.61 $60.26 $60.45 $60.45 385,674
2023-10-25 $62.13 $62.24 $61.22 $61.44 $61.44 250,480
2023-10-24 $61.64 $62.28 $61.25 $61.83 $61.83 251,339
2023-10-23 $61.29 $62.17 $60.89 $61.07 $61.07 357,827
2023-10-20 $62.56 $62.89 $61.75 $61.78 $61.78 511,788
2023-10-19 $63.81 $64.50 $62.68 $62.80 $62.80 443,868
2023-10-18 $64.96 $65.05 $63.57 $63.85 $63.85 209,493
2023-10-17 $64.45 $65.66 $64.45 $65.11 $65.11 221,443
2023-10-16 $64.63 $65.46 $64.54 $65.07 $65.07 149,370
2023-10-13 $64.17 $64.98 $63.43 $63.92 $63.92 282,815
2023-10-12 $64.62 $64.62 $63.10 $63.77 $63.77 208,676
2023-10-11 $64.51 $64.71 $63.76 $64.45 $64.45 137,757
2023-10-10 $64.16 $64.82 $63.69 $64.25 $64.25 179,491
2023-10-09 $62.53 $63.82 $62.40 $63.76 $63.76 192,997
2023-10-06 $61.55 $63.52 $60.89 $62.99 $62.99 370,185
2023-10-05 $61.78 $62.10 $61.24 $61.91 $61.91 254,005
2023-10-04 $61.54 $62.03 $60.99 $61.90 $61.90 220,258
2023-10-03 $62.57 $62.98 $61.17 $61.53 $61.53 274,010
2023-10-02 $63.14 $63.41 $62.32 $63.12 $63.12 237,733
2023-09-29 $64.88 $64.88 $63.02 $63.44 $63.44 376,006
2023-09-28 $63.59 $64.44 $63.30 $64.06 $64.06 239,484
2023-09-27 $64.21 $64.21 $62.71 $63.69 $63.69 237,720
2023-09-26 $64.58 $64.92 $63.70 $63.92 $63.92 366,236
2023-09-25 $64.94 $65.45 $64.58 $65.45 $65.45 292,433
2023-09-22 $65.71 $65.99 $65.20 $65.28 $65.28 396,942
2023-09-21 $66.72 $66.88 $65.64 $65.71 $65.71 230,134
2023-09-20 $67.84 $68.47 $67.13 $67.20 $67.20 222,053
2023-09-19 $67.61 $67.78 $66.71 $67.52 $67.52 137,563
2023-09-18 $67.94 $68.28 $67.61 $67.93 $67.93 166,642
2023-09-15 $68.78 $69.01 $67.73 $67.92 $67.92 894,895
2023-09-14 $68.59 $69.36 $68.23 $69.13 $69.13 219,393
2023-09-13 $68.19 $68.56 $67.52 $67.83 $67.83 351,444
2023-09-12 $67.83 $68.89 $67.77 $68.10 $68.10 243,187
2023-09-11 $68.38 $68.61 $67.83 $68.17 $68.17 143,957
2023-09-08 $67.51 $68.01 $67.45 $67.83 $67.83 124,907
2023-09-07 $67.04 $67.72 $67.02 $67.53 $67.53 137,258
2023-09-06 $67.86 $67.86 $66.76 $67.28 $67.28 144,021
2023-09-05 $68.89 $68.99 $67.98 $68.10 $68.10 98,564
2023-09-01 $69.19 $69.43 $68.41 $68.91 $68.91 164,410
2023-08-31 $69.64 $69.78 $68.38 $68.45 $68.45 137,926
2023-08-30 $68.99 $69.63 $68.79 $69.11 $69.11 153,839
2023-08-29 $67.63 $68.86 $67.58 $68.82 $68.82 207,028
2023-08-28 $67.48 $68.00 $67.25 $67.71 $67.71 161,595
2023-08-25 $66.46 $67.26 $65.65 $66.88 $66.88 249,576
2023-08-24 $67.17 $68.21 $65.89 $65.91 $65.91 270,824
2023-08-23 $66.90 $67.65 $66.82 $67.44 $67.44 399,742
2023-08-22 $67.44 $67.57 $66.58 $66.73 $66.73 289,717
2023-08-21 $67.66 $67.80 $66.56 $67.42 $67.42 369,899
2023-08-18 $66.75 $67.86 $66.64 $67.59 $67.59 404,133
2023-08-17 $68.87 $69.03 $67.32 $67.39 $67.39 315,820
2023-08-16 $69.07 $69.97 $68.47 $68.53 $68.53 181,430
2023-08-15 $70.03 $70.18 $69.05 $69.26 $69.26 157,555
2023-08-14 $70.46 $70.80 $70.11 $70.66 $70.66 132,761
2023-08-11 $69.85 $70.90 $69.66 $70.64 $70.64 311,420
2023-08-10 $70.70 $71.78 $69.91 $70.18 $70.18 246,279
2023-08-09 $70.63 $70.93 $69.73 $70.00 $70.00 160,258
2023-08-08 $70.44 $70.81 $69.46 $70.70 $70.70 179,188
2023-08-07 $70.30 $71.44 $70.26 $71.34 $71.34 177,485
2023-08-04 $70.72 $71.49 $69.61 $69.81 $69.81 289,871
2023-08-03 $70.15 $70.89 $69.98 $70.31 $70.31 247,915
2023-08-02 $71.37 $71.66 $70.44 $70.64 $70.64 196,139
2023-08-01 $71.70 $72.27 $71.67 $72.05 $72.05 310,799
2023-07-31 $71.43 $71.88 $71.30 $71.88 $71.88 187,023
2023-07-28 $71.42 $71.76 $71.00 $71.42 $71.42 290,855
2023-07-27 $71.99 $72.19 $70.48 $70.76 $70.76 183,572
2023-07-26 $70.92 $72.15 $70.92 $71.80 $71.80 177,331
2023-07-25 $71.20 $71.75 $71.14 $71.45 $71.45 120,940
2023-07-24 $70.76 $71.53 $70.73 $71.36 $71.36 212,112
2023-07-21 $70.88 $71.05 $70.42 $70.59 $70.59 206,370
2023-07-20 $70.19 $71.16 $70.18 $70.62 $70.62 405,647
2023-07-19 $69.82 $70.64 $69.82 $69.98 $69.98 206,320
2023-07-18 $67.94 $69.63 $67.80 $69.54 $69.54 275,031
2023-07-17 $67.55 $68.38 $67.47 $68.07 $68.07 168,736
2023-07-14 $68.00 $68.10 $67.56 $67.82 $67.82 265,577
2023-07-13 $67.49 $67.70 $67.25 $67.36 $67.36 208,688
2023-07-12 $67.75 $68.12 $67.08 $67.27 $67.27 409,199
2023-07-11 $66.14 $66.97 $65.84 $66.90 $66.90 316,314
2023-07-10 $64.85 $65.72 $64.79 $65.72 $65.72 152,456
2023-07-07 $65.12 $66.03 $64.80 $64.91 $64.91 182,442
2023-07-06 $65.97 $66.23 $65.03 $65.62 $65.62 346,222
2023-07-05 $66.84 $67.40 $66.83 $67.03 $67.03 151,057
2023-07-03 $67.16 $67.72 $67.04 $67.55 $67.55 165,689
2023-06-30 $67.23 $67.76 $67.09 $67.44 $67.44 507,714
2023-06-29 $65.39 $66.53 $65.28 $66.47 $66.47 441,409
2023-06-28 $65.56 $65.64 $65.08 $65.51 $65.51 197,449
2023-06-27 $64.92 $65.93 $64.92 $65.74 $65.74 414,451
2023-06-26 $64.81 $65.33 $64.54 $64.99 $64.99 398,777
2023-06-23 $64.99 $65.38 $64.65 $65.01 $65.01 212,568
2023-06-22 $65.68 $66.06 $65.41 $65.86 $65.86 178,682
2023-06-21 $65.96 $66.47 $65.62 $65.94 $65.94 218,815
2023-06-20 $66.66 $66.77 $65.77 $66.37 $66.37 168,661
2023-06-16 $68.28 $68.34 $67.22 $67.37 $67.37 179,227
2023-06-15 $66.00 $68.03 $65.97 $67.79 $67.79 401,480
2023-06-14 $66.47 $66.71 $65.33 $66.10 $66.10 363,005
2023-06-13 $66.65 $67.34 $66.60 $66.99 $66.99 241,716
2023-06-12 $65.87 $66.46 $65.68 $66.45 $66.45 170,263
2023-06-09 $65.39 $66.06 $65.32 $65.75 $65.75 168,817
2023-06-08 $64.89 $65.70 $64.74 $65.50 $65.50 295,243
2023-06-07 $64.71 $65.08 $64.47 $64.97 $64.97 379,794
2023-06-06 $64.50 $64.77 $63.91 $64.59 $64.59 242,986
2023-06-05 $65.38 $65.46 $64.52 $64.58 $64.58 173,945
2023-06-02 $63.47 $65.48 $63.47 $65.30 $65.30 408,845
2023-06-01 $61.89 $63.01 $61.27 $62.67 $62.67 383,930
2023-05-31 $62.07 $62.39 $61.45 $62.15 $62.15 374,427
2023-05-30 $62.60 $62.82 $61.92 $62.53 $62.53 339,136
2023-05-26 $61.61 $62.94 $61.58 $62.69 $62.69 392,887
2023-05-25 $61.61 $61.86 $60.79 $61.45 $61.45 564,104
2023-05-24 $62.38 $62.49 $61.46 $61.67 $61.67 583,141
2023-05-23 $63.10 $63.59 $62.46 $62.67 $62.67 277,373
2023-05-22 $63.99 $64.39 $63.21 $63.56 $63.56 326,328
2023-05-19 $64.73 $64.90 $63.68 $64.06 $64.06 437,053
2023-05-18 $63.67 $64.62 $63.24 $64.50 $64.50 317,105
2023-05-17 $63.03 $64.17 $62.58 $63.97 $63.97 266,574
2023-05-16 $63.26 $63.38 $62.35 $62.39 $62.39 154,306
2023-05-15 $63.56 $63.80 $62.97 $63.71 $63.71 208,347
2023-05-12 $63.96 $63.96 $62.78 $63.50 $63.50 158,385
2023-05-11 $63.70 $63.74 $62.84 $63.55 $63.55 279,589
2023-05-10 $65.16 $65.31 $63.27 $64.41 $64.41 262,157
2023-05-09 $64.39 $64.85 $64.29 $64.54 $64.54 211,405
2023-05-08 $65.05 $65.16 $64.28 $64.72 $64.72 183,466
2023-05-05 $63.96 $65.20 $63.86 $64.93 $64.93 308,451
2023-05-04 $63.61 $63.75 $62.13 $62.89 $62.89 321,113
2023-05-03 $65.13 $65.55 $63.92 $63.98 $63.98 375,775
2023-05-02 $66.21 $66.26 $64.05 $65.06 $65.06 353,325
2023-05-01 $66.65 $67.28 $66.40 $66.46 $66.46 238,356
2023-04-28 $65.17 $66.71 $65.17 $66.71 $66.71 299,354
2023-04-27 $64.12 $65.76 $63.94 $65.63 $65.63 223,893
2023-04-26 $64.64 $64.97 $63.42 $63.67 $63.67 398,799
2023-04-25 $65.66 $65.86 $64.52 $64.60 $64.60 207,987
2023-04-24 $65.56 $65.97 $65.32 $65.94 $65.94 83,122
2023-04-21 $65.79 $65.84 $65.18 $65.68 $65.68 180,013
2023-04-20 $65.34 $65.90 $65.13 $65.58 $65.58 203,283
2023-04-19 $66.04 $66.20 $65.68 $66.00 $66.00 128,646
2023-04-18 $66.37 $66.46 $65.59 $66.32 $66.32 150,124
2023-04-17 $66.04 $66.39 $65.63 $66.39 $66.39 150,290
2023-04-14 $66.38 $66.74 $65.38 $65.97 $65.97 264,807
2023-04-13 $65.28 $66.66 $64.91 $66.59 $66.59 248,395
2023-04-12 $65.89 $66.08 $64.94 $65.16 $65.16 290,698
2023-04-11 $65.09 $65.64 $64.95 $65.30 $65.30 210,878
2023-04-10 $64.19 $64.93 $63.97 $64.93 $64.93 220,364
2023-04-06 $64.29 $64.67 $63.91 $64.48 $64.48 346,040
2023-04-05 $64.21 $64.72 $64.11 $64.53 $64.53 475,021
2023-04-04 $64.97 $65.10 $63.71 $64.24 $64.24 458,504
2023-04-03 $64.10 $65.09 $64.08 $64.98 $64.98 478,273
2023-03-31 $62.58 $63.79 $62.56 $63.74 $63.74 497,974
2023-03-30 $62.33 $62.34 $61.51 $62.21 $62.21 327,343
2023-03-29 $61.48 $61.71 $61.01 $61.71 $61.71 374,864
2023-03-28 $60.53 $61.05 $60.11 $60.49 $60.49 219,187
2023-03-27 $60.75 $61.12 $60.31 $60.70 $60.70 312,715
2023-03-24 $58.88 $59.98 $58.32 $59.91 $59.91 623,767
2023-03-23 $59.59 $60.94 $58.55 $59.39 $59.39 528,964
2023-03-22 $61.20 $61.95 $59.15 $59.18 $59.18 504,638
2023-03-21 $61.17 $61.31 $60.41 $61.25 $61.25 238,311
2023-03-20 $58.95 $60.16 $58.93 $60.04 $60.04 303,579
2023-03-17 $59.42 $59.58 $58.13 $58.65 $58.65 537,143
2023-03-16 $58.01 $60.19 $57.60 $60.13 $60.13 457,278
2023-03-15 $57.72 $58.83 $57.05 $58.75 $58.75 704,234
2023-03-14 $59.76 $60.29 $58.46 $59.77 $59.77 477,335
2023-03-13 $57.77 $60.08 $57.72 $58.56 $58.56 793,868
2023-03-10 $59.85 $60.77 $58.43 $58.85 $58.85 502,421
2023-03-09 $62.60 $62.91 $59.87 $60.14 $60.14 316,434
2023-03-08 $62.40 $62.58 $61.48 $62.19 $62.19 511,031
2023-03-07 $64.57 $64.68 $62.31 $62.38 $62.38 322,014
2023-03-06 $64.60 $65.16 $64.42 $64.62 $64.62 404,194
2023-03-03 $63.43 $64.50 $62.99 $64.47 $64.47 392,339
2023-03-02 $61.92 $63.28 $61.72 $63.04 $63.04 329,427
2023-03-01 $61.37 $62.04 $61.11 $61.77 $61.77 307,693
2023-02-28 $62.46 $62.46 $61.57 $61.57 $61.57 261,363
2023-02-27 $63.17 $63.61 $62.23 $62.55 $62.55 290,689
2023-02-24 $62.08 $62.57 $61.57 $62.21 $62.21 380,705
2023-02-23 $63.66 $63.95 $62.17 $63.59 $63.59 330,452
2023-02-22 $63.64 $63.88 $62.76 $63.19 $63.19 323,619
2023-02-21 $64.81 $65.25 $63.40 $63.46 $63.46 463,019
2023-02-17 $65.25 $66.28 $64.95 $66.22 $66.22 538,029
2023-02-16 $66.13 $67.04 $65.65 $65.70 $65.70 394,304
2023-02-15 $66.51 $67.40 $66.21 $67.40 $67.40 252,798
2023-02-14 $67.36 $68.14 $66.13 $67.21 $67.21 331,182
2023-02-13 $66.34 $67.78 $66.34 $67.78 $67.78 319,551
2023-02-10 $65.48 $66.40 $65.21 $66.27 $66.27 642,574
2023-02-09 $67.51 $67.78 $65.32 $65.70 $65.70 454,076
2023-02-08 $66.97 $67.40 $66.41 $66.65 $66.65 402,679
2023-02-07 $65.66 $67.73 $65.36 $67.45 $67.45 598,895
2023-02-06 $65.94 $66.67 $65.60 $66.38 $66.38 300,430
2023-02-03 $66.36 $67.54 $66.07 $66.51 $66.51 391,777
2023-02-02 $67.39 $67.42 $66.11 $67.09 $67.09 504,711
2023-02-01 $66.57 $68.21 $65.16 $67.28 $67.28 678,511
2023-01-31 $65.98 $67.27 $65.56 $67.27 $67.27 256,039
2023-01-30 $66.34 $67.12 $65.72 $65.79 $65.79 393,953
2023-01-27 $66.72 $67.55 $66.27 $66.81 $66.81 321,329
2023-01-26 $66.33 $66.73 $65.49 $66.73 $66.73 323,361
2023-01-25 $64.77 $66.06 $64.13 $65.98 $65.98 412,397
2023-01-24 $65.02 $66.13 $64.55 $65.85 $65.85 337,009
2023-01-23 $64.97 $66.12 $64.32 $65.54 $65.54 382,598
2023-01-20 $63.49 $64.57 $62.93 $64.57 $64.57 363,240
2023-01-19 $63.46 $64.01 $63.06 $63.35 $63.35 240,849
2023-01-18 $66.82 $67.09 $64.17 $64.23 $64.23 411,672
2023-01-17 $67.97 $68.10 $66.49 $66.71 $66.71 281,466
2023-01-13 $66.72 $68.41 $66.68 $68.25 $68.25 247,699
2023-01-12 $67.38 $68.23 $66.26 $67.84 $67.84 312,281
2023-01-11 $66.46 $67.01 $65.95 $67.01 $67.01 197,604
2023-01-10 $65.17 $66.06 $64.85 $66.01 $66.01 153,753
2023-01-09 $66.21 $66.85 $65.15 $65.29 $65.29 381,171
2023-01-06 $64.09 $65.99 $63.34 $65.68 $65.68 335,906
2023-01-05 $63.66 $63.66 $62.56 $63.02 $63.02 254,809
2023-01-04 $64.29 $64.88 $63.41 $64.34 $64.34 180,397
2023-01-03 $64.27 $64.79 $62.70 $63.81 $63.81 382,485
2022-12-30 $63.57 $63.88 $62.70 $63.88 $63.88 220,529
2022-12-29 $63.55 $64.44 $63.44 $64.17 $64.17 211,573
2022-12-28 $64.40 $64.87 $62.85 $62.89 $62.89 157,991
2022-12-27 $64.28 $64.89 $63.63 $64.32 $64.32 144,054
2022-12-23 $63.25 $64.25 $62.68 $64.19 $64.19 186,607
2022-12-22 $64.05 $64.12 $61.74 $63.56 $63.56 230,948
2022-12-21 $64.36 $65.38 $64.16 $65.14 $64.90 268,457
2022-12-20 $62.82 $63.66 $62.39 $63.14 $62.91 169,155
2022-12-19 $63.33 $63.86 $62.11 $62.77 $62.54 367,491
2022-12-16 $63.44 $63.93 $62.38 $63.37 $63.14 284,186
2022-12-15 $66.09 $66.37 $63.78 $64.58 $64.34 549,048
2022-12-14 $68.15 $69.30 $66.58 $67.58 $67.33 395,324
2022-12-13 $70.72 $70.75 $67.29 $68.23 $67.98 781,114
2022-12-12 $65.93 $67.74 $65.93 $67.74 $67.74 273,712
2022-12-09 $66.54 $67.15 $65.64 $65.66 $65.66 304,502
2022-12-08 $66.65 $67.36 $66.47 $66.92 $66.92 132,664
2022-12-07 $66.01 $66.86 $65.81 $66.14 $66.14 240,131
2022-12-06 $67.48 $67.79 $65.51 $66.19 $66.19 307,064
2022-12-05 $68.62 $68.92 $67.20 $67.59 $67.59 246,856
2022-12-02 $67.97 $69.77 $67.94 $69.55 $69.55 308,507
2022-12-01 $70.34 $70.34 $68.30 $69.40 $69.40 269,339
2022-11-30 $67.18 $70.13 $66.19 $70.13 $70.13 563,025
2022-11-29 $66.83 $67.45 $66.38 $67.11 $67.11 681,906
2022-11-28 $68.35 $68.91 $66.90 $67.13 $67.13 419,246
2022-11-25 $68.57 $69.25 $68.56 $69.12 $69.12 139,676
2022-11-23 $68.02 $68.78 $67.75 $68.57 $68.57 244,736
2022-11-22 $67.29 $68.22 $67.16 $68.17 $68.17 248,053
2022-11-21 $66.91 $67.25 $66.04 $66.61 $66.61 207,880
2022-11-18 $66.79 $67.06 $65.97 $66.81 $66.81 332,296
2022-11-17 $64.67 $66.26 $64.67 $66.00 $66.00 343,711
2022-11-16 $65.83 $66.48 $65.83 $66.05 $66.05 355,952
2022-11-15 $66.98 $67.61 $64.98 $66.09 $66.09 368,667
2022-11-14 $66.29 $67.54 $65.87 $65.93 $65.93 376,222
2022-11-11 $66.90 $66.97 $65.32 $66.76 $66.76 565,022
2022-11-10 $65.38 $66.63 $64.51 $66.51 $66.51 645,611
2022-11-09 $63.67 $64.13 $61.85 $62.03 $62.03 500,884
2022-11-08 $63.70 $65.22 $63.20 $64.53 $64.53 943,268
2022-11-07 $61.97 $63.43 $61.64 $63.27 $63.27 472,364
2022-11-04 $61.45 $62.39 $59.86 $61.67 $61.67 648,973
2022-11-03 $59.83 $60.78 $59.05 $60.05 $60.05 649,059
2022-11-02 $62.18 $64.23 $60.61 $60.66 $60.66 1,059,122
2022-11-01 $63.71 $63.85 $61.94 $62.60 $62.60 501,229
2022-10-31 $62.77 $63.51 $62.39 $62.97 $62.97 572,260
2022-10-28 $60.87 $63.53 $60.76 $63.41 $63.41 743,180
2022-10-27 $60.79 $61.62 $60.17 $60.38 $60.38 548,952
2022-10-26 $59.47 $60.86 $59.40 $59.64 $59.64 395,684
2022-10-25 $58.10 $59.75 $58.07 $59.66 $59.66 390,415
2022-10-24 $57.46 $58.75 $57.13 $58.42 $58.42 673,744
2022-10-21 $54.05 $56.98 $53.70 $56.84 $56.84 644,985
2022-10-20 $54.67 $55.92 $53.91 $54.14 $54.14 452,680
2022-10-19 $54.49 $55.32 $53.76 $54.53 $54.53 281,157
2022-10-18 $55.86 $55.95 $54.06 $54.90 $54.90 538,441
2022-10-17 $53.32 $54.11 $53.02 $53.71 $53.71 426,091
2022-10-14 $53.92 $54.55 $51.66 $51.89 $51.89 680,552
2022-10-13 $48.56 $53.62 $48.42 $53.21 $53.21 1,084,989
2022-10-12 $50.45 $51.10 $50.08 $50.35 $50.35 283,111
2022-10-11 $50.03 $51.71 $49.88 $50.42 $50.42 553,533
2022-10-10 $51.09 $51.30 $49.66 $50.32 $50.32 384,963
2022-10-07 $51.98 $52.00 $50.11 $50.61 $50.61 418,927
2022-10-06 $53.68 $54.31 $52.63 $52.90 $52.90 455,075
2022-10-05 $53.04 $54.78 $52.73 $54.17 $54.17 332,892
2022-10-04 $52.73 $54.30 $52.67 $54.27 $54.27 575,336
2022-10-03 $49.95 $51.92 $49.58 $51.38 $51.38 528,055
2022-09-30 $50.16 $50.98 $48.76 $48.82 $48.82 661,049
2022-09-29 $51.45 $51.47 $49.72 $50.57 $50.57 559,688
2022-09-28 $50.63 $52.60 $50.20 $52.17 $52.17 806,331
2022-09-27 $51.51 $52.11 $49.65 $50.29 $50.29 1,004,871
2022-09-26 $51.43 $52.03 $50.39 $50.80 $50.80 444,144
2022-09-23 $52.60 $52.63 $50.68 $51.89 $51.89 532,906
2022-09-22 $53.93 $54.43 $53.36 $53.61 $53.61 299,184
2022-09-21 $56.47 $57.13 $54.04 $54.05 $54.05 684,404
2022-09-20 $56.28 $56.40 $55.18 $56.03 $55.95 368,487
2022-09-19 $55.44 $57.22 $55.44 $57.22 $57.13 269,558
2022-09-16 $55.68 $56.62 $55.45 $56.44 $56.36 288,978
2022-09-15 $57.43 $58.16 $56.69 $57.01 $56.92 406,493
2022-09-14 $57.71 $58.16 $56.73 $57.63 $57.54 300,577
2022-09-13 $60.23 $60.56 $57.17 $57.49 $57.40 524,412
2022-09-12 $62.00 $62.90 $61.98 $62.48 $62.39 271,567
2022-09-09 $60.77 $61.85 $60.57 $61.59 $61.50 313,991
2022-09-08 $58.77 $60.13 $58.39 $60.11 $60.02 513,156
2022-09-07 $57.66 $59.61 $57.60 $59.42 $59.33 362,913
2022-09-06 $58.69 $58.98 $57.40 $57.84 $57.75 472,865
2022-09-02 $60.72 $61.08 $57.91 $58.44 $58.44 575,775
2022-09-01 $58.64 $59.77 $58.08 $59.68 $59.68 534,398
2022-08-31 $60.30 $60.90 $59.19 $59.22 $59.22 353,662
2022-08-30 $61.62 $61.67 $59.55 $60.10 $60.10 457,732
2022-08-29 $61.10 $62.13 $60.78 $61.29 $61.29 294,265
2022-08-26 $66.16 $66.24 $61.97 $62.01 $62.01 715,389
2022-08-25 $64.83 $66.05 $64.43 $66.05 $66.05 251,407
2022-08-24 $64.39 $65.23 $64.20 $64.80 $64.80 256,899
2022-08-23 $64.96 $65.37 $64.36 $64.54 $64.54 223,377
2022-08-22 $66.14 $66.26 $64.91 $65.19 $65.19 230,290
2022-08-19 $68.21 $68.33 $67.39 $67.71 $67.71 205,514
2022-08-18 $68.71 $69.03 $68.22 $68.88 $68.88 268,304
2022-08-17 $68.51 $69.46 $68.16 $68.71 $68.71 207,743
2022-08-16 $68.16 $69.90 $68.16 $69.38 $69.38 214,490
2022-08-15 $67.08 $68.59 $67.07 $68.44 $68.44 170,190
2022-08-12 $66.60 $67.82 $66.36 $67.77 $67.77 349,191
2022-08-11 $66.96 $67.39 $65.98 $66.15 $66.15 313,356
2022-08-10 $65.74 $66.23 $65.53 $65.98 $65.98 220,978
2022-08-09 $64.08 $64.30 $63.65 $63.96 $63.96 169,596
2022-08-08 $64.65 $65.20 $63.87 $64.16 $64.16 199,670
2022-08-05 $62.84 $64.05 $62.80 $63.97 $63.97 262,089
2022-08-04 $63.86 $64.10 $63.43 $63.76 $63.76 178,909
2022-08-03 $63.08 $64.43 $62.91 $64.08 $64.08 206,122
2022-08-02 $63.63 $63.94 $62.44 $62.52 $62.52 301,700
2022-08-01 $63.63 $64.72 $63.44 $64.08 $64.08 328,701
2022-07-29 $63.07 $64.50 $62.88 $64.30 $64.30 272,485
2022-07-28 $61.90 $63.32 $60.91 $62.99 $62.99 277,824
2022-07-27 $60.54 $62.28 $60.30 $61.78 $61.78 423,096
2022-07-26 $60.57 $60.79 $59.90 $60.10 $60.10 226,426
2022-07-25 $61.04 $61.14 $60.38 $60.98 $60.98 305,257
2022-07-22 $61.72 $61.84 $60.01 $60.69 $60.69 356,765
2022-07-21 $60.14 $61.21 $59.28 $61.19 $61.19 366,652
2022-07-20 $60.39 $60.82 $59.70 $60.56 $60.56 310,301
2022-07-19 $58.44 $60.44 $58.34 $60.34 $60.34 314,495
2022-07-18 $59.47 $59.68 $57.24 $57.58 $57.58 341,628
2022-07-15 $57.68 $58.37 $57.05 $58.32 $58.32 491,247
2022-07-14 $54.64 $56.14 $54.20 $56.02 $56.02 624,116
2022-07-13 $55.92 $57.31 $55.56 $56.48 $56.48 536,635
2022-07-12 $57.53 $58.64 $56.84 $57.37 $57.37 247,978
2022-07-11 $57.97 $58.72 $57.80 $58.00 $58.00 273,437
2022-07-08 $58.63 $59.28 $58.17 $58.66 $58.66 404,538
2022-07-07 $58.24 $58.95 $58.00 $58.83 $58.83 282,133
2022-07-06 $57.36 $58.20 $56.62 $57.56 $57.56 549,063
2022-07-05 $56.15 $57.31 $55.01 $57.27 $57.27 498,197
2022-07-01 $56.44 $57.86 $55.49 $57.71 $57.71 604,200
2022-06-30 $56.19 $57.33 $55.28 $56.61 $56.61 665,569
2022-06-29 $57.56 $57.96 $56.99 $57.47 $57.47 402,905
2022-06-28 $59.75 $60.72 $57.17 $57.24 $57.24 372,815
2022-06-27 $59.51 $59.66 $58.76 $59.08 $59.08 349,203
2022-06-24 $57.26 $59.37 $57.17 $59.33 $59.33 479,331
2022-06-23 $55.90 $56.42 $54.87 $56.30 $56.30 726,430
2022-06-22 $54.42 $56.65 $54.35 $55.54 $55.54 661,168
2022-06-21 $55.09 $56.29 $54.93 $55.86 $55.78 369,953
2022-06-17 $53.36 $54.56 $52.72 $53.53 $53.45 807,088
2022-06-16 $54.25 $54.35 $53.02 $53.73 $53.65 757,040
2022-06-15 $56.15 $57.66 $54.63 $56.46 $56.38 829,524
2022-06-14 $56.17 $56.49 $54.49 $55.35 $55.27 614,439
2022-06-13 $56.59 $57.30 $55.30 $55.87 $55.79 902,201
2022-06-10 $60.72 $60.83 $59.11 $59.15 $59.06 859,925
2022-06-09 $64.54 $65.24 $62.53 $62.55 $62.46 347,041
2022-06-08 $65.49 $66.03 $64.73 $65.06 $64.96 285,154
2022-06-07 $64.01 $66.24 $64.01 $66.15 $66.05 292,855
2022-06-06 $65.90 $66.37 $64.74 $65.08 $64.98 483,278
2022-06-03 $65.22 $65.97 $64.80 $65.05 $64.95 421,262
2022-06-02 $64.72 $66.39 $63.49 $66.39 $66.29 584,897
2022-06-01 $66.32 $66.50 $63.80 $64.69 $64.59 433,110
2022-05-31 $65.40 $66.31 $64.42 $65.41 $65.31 532,080
2022-05-27 $64.21 $66.17 $64.12 $66.16 $66.06 607,269
2022-05-26 $62.64 $64.47 $62.59 $63.98 $63.88 510,292
2022-05-25 $60.66 $62.46 $60.52 $62.00 $61.91 777,357
2022-05-24 $60.18 $61.54 $59.07 $61.26 $61.17 965,306
2022-05-23 $59.75 $61.35 $59.54 $61.04 $60.95 819,625
2022-05-20 $59.52 $59.64 $56.38 $58.68 $58.59 1,144,117
2022-05-19 $58.27 $59.86 $57.77 $58.67 $58.58 967,842
2022-05-18 $62.94 $63.02 $59.15 $59.56 $59.47 909,331
2022-05-17 $64.04 $64.17 $62.69 $64.05 $63.95 869,652
2022-05-16 $62.01 $63.51 $61.25 $62.42 $62.33 1,276,190
2022-05-13 $61.44 $62.50 $60.93 $62.21 $62.12 782,553
2022-05-12 $60.10 $61.16 $58.54 $60.47 $60.38 2,244,243
2022-05-11 $62.08 $63.74 $60.69 $60.82 $60.73 2,036,523
2022-05-10 $63.94 $64.33 $61.04 $62.10 $62.01 1,463,966
2022-05-09 $63.38 $63.87 $61.93 $62.45 $62.36 1,130,291
2022-05-06 $64.43 $65.59 $63.29 $65.01 $64.91 1,553,645
2022-05-05 $68.58 $68.71 $64.07 $65.44 $65.34 1,645,528
2022-05-04 $66.21 $69.93 $65.57 $69.75 $69.65 1,789,476
2022-05-03 $65.96 $66.83 $65.12 $65.98 $65.88 1,453,808
2022-05-02 $65.58 $66.40 $63.28 $65.75 $65.65 1,469,446
2022-04-29 $68.64 $69.24 $65.14 $65.36 $65.26 1,316,257
2022-04-28 $67.67 $69.78 $66.57 $69.26 $69.16 1,244,814
2022-04-27 $67.11 $68.35 $66.00 $66.80 $66.70 870,412
2022-04-26 $68.81 $69.25 $66.50 $66.50 $66.40 726,666
2022-04-25 $68.24 $70.10 $66.90 $69.89 $69.78 1,121,339
2022-04-22 $72.36 $72.37 $68.74 $68.96 $68.86 1,056,561
2022-04-21 $75.52 $75.96 $72.70 $72.99 $72.88 617,812
2022-04-20 $74.35 $75.19 $74.02 $74.57 $74.46 513,207
2022-04-19 $71.52 $73.77 $71.52 $73.52 $73.41 457,928
2022-04-18 $71.25 $72.27 $70.85 $71.44 $71.33 363,662
2022-04-14 $72.54 $73.39 $71.52 $71.61 $71.50 373,706
2022-04-13 $70.40 $72.21 $70.39 $72.14 $72.03 361,927
2022-04-12 $71.50 $72.52 $70.17 $70.66 $70.55 376,237
2022-04-11 $72.00 $72.65 $70.87 $71.03 $70.92 410,768
2022-04-08 $72.09 $73.53 $71.70 $72.81 $72.70 385,844
2022-04-07 $71.32 $72.69 $70.56 $72.24 $72.13 477,238
2022-04-06 $71.27 $72.25 $70.88 $71.82 $71.71 532,876
2022-04-05 $73.00 $74.38 $72.09 $72.43 $72.32 629,665
2022-04-04 $72.93 $73.65 $72.29 $73.58 $73.47 740,001
2022-04-01 $73.14 $73.26 $71.97 $73.14 $73.03 427,666
2022-03-31 $74.45 $74.66 $72.59 $72.63 $72.52 575,697
2022-03-30 $74.90 $75.46 $74.18 $74.87 $74.76 369,891
2022-03-29 $75.07 $75.55 $74.08 $75.20 $75.09 565,207
2022-03-28 $73.05 $73.77 $72.06 $73.75 $73.64 682,869
2022-03-25 $73.02 $73.71 $72.41 $73.34 $73.23 312,252
2022-03-24 $71.73 $72.76 $71.27 $72.76 $72.65 485,145
2022-03-23 $72.37 $72.53 $71.27 $71.29 $71.18 467,375
2022-03-22 $72.90 $73.61 $72.84 $73.40 $73.16 545,633
2022-03-21 $72.79 $73.31 $71.35 $72.26 $72.02 608,389
2022-03-18 $71.57 $73.10 $71.11 $73.02 $72.78 642,057
2022-03-17 $69.60 $71.99 $69.55 $71.99 $71.75 679,374
2022-03-16 $69.33 $70.27 $67.50 $70.24 $70.01 1,162,201
2022-03-15 $66.50 $68.43 $66.14 $68.15 $67.92 709,879
2022-03-14 $66.44 $67.54 $65.24 $65.74 $65.52 1,195,901
2022-03-11 $67.48 $68.01 $65.59 $65.75 $65.53 792,887
2022-03-10 $65.43 $66.85 $65.17 $66.64 $66.42 642,890
2022-03-09 $67.00 $67.74 $66.37 $67.04 $66.82 878,943
2022-03-08 $65.23 $67.50 $64.19 $64.39 $64.18 1,860,047
2022-03-07 $67.88 $67.94 $65.10 $65.17 $64.95 1,144,084
2022-03-04 $67.65 $68.57 $66.91 $68.36 $68.13 869,115
2022-03-03 $70.15 $70.69 $68.50 $69.10 $68.87 778,463
2022-03-02 $67.96 $70.03 $67.72 $69.53 $69.30 918,148
2022-03-01 $68.87 $69.50 $66.37 $67.16 $66.94 1,348,594
2022-02-28 $68.20 $69.84 $67.80 $69.55 $69.32 1,336,699
2022-02-25 $67.33 $70.34 $67.14 $70.17 $69.94 1,815,655
2022-02-24 $63.10 $66.99 $62.98 $66.81 $66.59 3,169,356
2022-02-23 $69.22 $69.27 $66.24 $66.49 $66.27 1,203,085
2022-02-22 $69.45 $70.11 $67.36 $68.30 $68.07 1,066,363
2022-02-18 $71.12 $71.73 $69.89 $70.37 $70.14 621,095
2022-02-17 $72.94 $73.03 $70.99 $71.29 $71.05 368,714
2022-02-16 $73.55 $74.30 $72.62 $73.93 $73.68 361,774
2022-02-15 $73.57 $74.34 $73.34 $74.03 $73.78 394,639
2022-02-14 $72.58 $72.99 $71.17 $72.27 $72.03 817,224
2022-02-11 $75.11 $75.90 $72.45 $72.90 $72.66 810,825
2022-02-10 $76.08 $77.51 $74.49 $75.12 $74.87 618,285
2022-02-09 $77.23 $77.53 $76.94 $77.34 $77.08 424,697
2022-02-08 $74.75 $76.35 $74.43 $76.05 $75.80 395,131
2022-02-07 $74.59 $75.43 $74.03 $74.50 $74.25 261,269
2022-02-04 $74.21 $75.49 $73.19 $74.48 $74.23 531,427
2022-02-03 $76.14 $76.32 $74.36 $74.57 $74.32 763,900
2022-02-02 $75.64 $76.97 $75.31 $76.74 $76.48 583,763
2022-02-01 $74.79 $75.94 $74.02 $75.82 $75.57 701,791
2022-01-31 $72.33 $74.71 $71.98 $74.58 $74.33 779,444
2022-01-28 $70.75 $72.94 $69.16 $72.92 $72.68 840,476
2022-01-27 $71.79 $73.14 $69.97 $70.62 $70.38 1,105,361
2022-01-26 $72.79 $73.31 $69.39 $70.64 $70.40 1,533,520
2022-01-25 $69.99 $72.41 $68.11 $71.28 $71.04 916,622
2022-01-24 $69.35 $71.71 $66.43 $71.50 $71.26 2,277,483
2022-01-21 $72.93 $73.72 $70.92 $70.99 $70.75 971,370
2022-01-20 $74.70 $76.25 $72.79 $72.95 $72.71 762,958
2022-01-19 $76.20 $76.49 $74.22 $74.31 $74.06 668,022
2022-01-18 $76.43 $76.43 $75.25 $75.78 $75.53 581,078
2022-01-14 $77.68 $78.36 $76.90 $78.11 $77.85 577,126
2022-01-13 $80.29 $80.71 $78.65 $79.01 $78.75 873,102
2022-01-12 $80.12 $80.46 $79.21 $79.80 $79.53 356,559
2022-01-11 $78.75 $79.67 $77.47 $79.61 $79.34 443,788
2022-01-10 $78.96 $79.00 $76.92 $78.79 $78.53 775,928
2022-01-07 $79.33 $80.17 $78.98 $79.53 $79.26 338,071
2022-01-06 $80.31 $80.53 $79.36 $79.55 $79.28 659,220
2022-01-05 $81.87 $82.69 $80.25 $80.31 $80.04 526,530
2022-01-04 $81.75 $82.57 $81.69 $82.00 $81.73 294,994
2022-01-03 $80.39 $81.08 $79.57 $81.04 $80.77 420,792
2021-12-31 $80.08 $80.60 $79.80 $80.00 $79.73 145,847
2021-12-30 $81.01 $81.49 $80.11 $80.27 $80.00 151,687
2021-12-29 $80.28 $81.01 $80.21 $80.69 $80.42 217,069
2021-12-28 $79.86 $80.78 $79.85 $80.26 $79.99 391,516
2021-12-27 $78.59 $79.84 $78.45 $79.83 $79.56 271,840
2021-12-23 $77.87 $78.76 $77.85 $78.30 $78.04 230,650
2021-12-22 $76.47 $77.59 $76.18 $77.55 $77.18 297,922
2021-12-21 $75.32 $76.50 $75.05 $76.47 $76.11 429,877
2021-12-20 $74.14 $74.23 $72.93 $74.10 $73.75 469,558
2021-12-17 $77.19 $77.38 $75.56 $75.96 $75.60 482,041
2021-12-16 $79.01 $79.53 $77.73 $78.23 $77.86 666,619
2021-12-15 $76.66 $78.45 $76.12 $78.39 $78.02 401,332
2021-12-14 $76.60 $77.75 $76.30 $76.79 $76.43 251,071
2021-12-13 $78.25 $78.47 $77.02 $77.17 $76.81 330,534
2021-12-10 $78.32 $78.64 $77.48 $78.57 $78.20 220,774
2021-12-09 $77.11 $78.12 $76.93 $77.68 $77.31 204,762
2021-12-08 $77.74 $78.00 $76.97 $77.60 $77.23 306,319
2021-12-07 $76.75 $77.90 $76.72 $77.52 $77.15 366,775
2021-12-06 $73.89 $75.92 $73.75 $75.40 $75.04 530,143
2021-12-03 $73.32 $73.60 $71.34 $72.68 $72.34 437,188
2021-12-02 $70.84 $73.37 $70.59 $72.92 $72.58 433,198
2021-12-01 $73.42 $74.41 $70.25 $70.31 $69.98 535,961
2021-11-30 $73.80 $74.30 $71.93 $72.13 $71.79 557,947
2021-11-29 $75.43 $75.50 $73.89 $74.89 $74.54 408,921
2021-11-26 $74.53 $74.98 $73.22 $73.99 $73.64 516,790
2021-11-24 $77.01 $77.91 $76.91 $77.85 $77.48 183,427
2021-11-23 $77.12 $78.00 $76.71 $77.87 $77.50 301,521
2021-11-22 $77.63 $78.38 $77.05 $77.09 $76.73 279,246
2021-11-19 $77.81 $77.81 $76.73 $76.96 $76.60 298,603
2021-11-18 $78.46 $78.46 $77.18 $78.17 $77.80 248,376
2021-11-17 $79.05 $79.05 $78.25 $78.39 $78.02 248,357
2021-11-16 $79.24 $79.98 $79.20 $79.29 $78.92 296,491
2021-11-15 $79.61 $79.63 $78.75 $78.98 $78.61 273,730
2021-11-12 $78.73 $79.21 $78.28 $79.03 $78.66 245,138
2021-11-11 $78.96 $79.02 $78.21 $78.24 $77.87 114,150
2021-11-10 $79.54 $80.07 $78.59 $78.94 $78.57 358,479
2021-11-09 $80.28 $80.35 $79.29 $79.89 $79.51 314,026
2021-11-08 $80.73 $80.95 $79.96 $80.41 $80.03 241,458
2021-11-05 $79.75 $80.64 $79.33 $79.97 $79.59 527,812
2021-11-04 $79.05 $79.18 $78.44 $79.06 $78.69 303,134
2021-11-03 $78.44 $79.28 $78.04 $79.16 $78.79 261,297
2021-11-02 $78.23 $78.86 $77.97 $78.73 $78.36 322,426
2021-11-01 $78.24 $78.51 $77.62 $78.10 $77.73 237,037
2021-10-29 $77.01 $77.84 $76.92 $77.75 $77.38 252,535
2021-10-28 $76.69 $77.36 $76.67 $77.35 $76.98 317,441
2021-10-27 $77.70 $77.77 $76.34 $76.35 $75.99 345,421
2021-10-26 $77.92 $78.03 $77.38 $77.46 $77.09 267,208
2021-10-25 $77.39 $77.60 $76.94 $77.44 $77.07 148,262
2021-10-22 $76.81 $77.50 $76.51 $77.11 $76.75 399,311
2021-10-21 $76.54 $76.83 $76.08 $76.77 $76.41 132,639
2021-10-20 $76.16 $77.06 $76.14 $76.79 $76.43 246,255
2021-10-19 $75.82 $76.15 $75.44 $76.13 $75.77 224,661
2021-10-18 $74.86 $75.57 $74.36 $75.28 $74.92 275,136
2021-10-15 $74.94 $75.55 $74.63 $75.50 $75.14 266,090
2021-10-14 $73.04 $73.88 $72.80 $73.85 $73.50 324,125
2021-10-13 $71.71 $71.94 $70.50 $71.65 $71.31 716,914
2021-10-12 $72.38 $72.61 $71.38 $71.64 $71.30 509,336
2021-10-11 $73.24 $74.05 $72.09 $72.12 $71.78 228,124
2021-10-08 $73.39 $73.59 $72.81 $73.23 $72.88 180,373
2021-10-07 $72.95 $74.13 $72.91 $73.23 $72.88 483,299
2021-10-06 $70.21 $71.86 $69.46 $71.82 $71.48 624,504
2021-10-05 $70.56 $72.10 $70.29 $71.42 $71.08 297,417
2021-10-04 $71.22 $71.66 $69.30 $70.09 $69.76 636,008
2021-10-01 $70.21 $72.09 $69.19 $71.45 $71.11 560,547
2021-09-30 $72.25 $72.39 $69.36 $69.43 $69.10 557,000
2021-09-29 $71.77 $72.50 $71.34 $71.71 $71.37 250,093
2021-09-28 $73.20 $73.41 $71.16 $71.35 $71.01 469,551
2021-09-27 $73.62 $74.56 $73.62 $73.78 $73.43 205,549
2021-09-24 $72.87 $73.69 $72.84 $73.49 $73.14 144,711
2021-09-23 $72.16 $73.80 $72.09 $73.32 $72.97 274,517
2021-09-22 $70.71 $71.98 $70.40 $71.22 $70.88 398,683
2021-09-21 $70.81 $71.48 $69.83 $69.88 $69.54 449,575
2021-09-20 $70.34 $71.12 $68.55 $70.02 $69.68 710,905
2021-09-17 $73.08 $73.43 $72.36 $72.64 $72.29 285,172
2021-09-16 $73.67 $74.17 $72.45 $73.38 $73.02 389,269
2021-09-15 $72.65 $73.90 $72.38 $73.65 $73.29 326,663
2021-09-14 $74.32 $74.36 $72.35 $72.65 $72.30 304,179
2021-09-13 $73.72 $74.13 $73.10 $73.85 $73.49 476,707
2021-09-10 $74.71 $74.86 $72.73 $72.80 $72.45 548,785
2021-09-09 $74.40 $75.24 $73.73 $73.89 $73.53 205,812
2021-09-08 $74.55 $75.11 $74.06 $74.47 $74.11 138,336
2021-09-07 $75.75 $75.75 $74.63 $74.82 $74.46 350,570
2021-09-03 $75.78 $76.18 $75.53 $75.94 $75.57 123,448
2021-09-02 $76.23 $76.41 $75.89 $76.25 $75.88 165,515
2021-09-01 $76.05 $76.06 $75.62 $75.71 $75.34 174,251
2021-08-31 $75.83 $76.26 $75.57 $75.89 $75.52 121,274
2021-08-30 $76.30 $76.44 $75.87 $75.98 $75.61 166,345
2021-08-27 $75.39 $76.28 $75.37 $76.17 $75.80 217,855
2021-08-26 $76.15 $76.35 $75.13 $75.13 $74.76 221,633
2021-08-25 $75.85 $76.38 $75.48 $76.02 $75.65 161,523
2021-08-24 $76.00 $76.15 $75.78 $75.82 $75.45 109,571
2021-08-23 $75.53 $76.06 $75.51 $75.72 $75.35 258,838
2021-08-20 $73.85 $74.99 $73.65 $74.75 $74.39 215,648
2021-08-19 $72.85 $74.19 $72.85 $73.76 $73.40 404,847
2021-08-18 $75.14 $75.73 $73.96 $74.06 $73.70 346,331
2021-08-17 $75.70 $76.00 $74.66 $75.62 $75.25 360,736
2021-08-16 $75.89 $76.84 $75.17 $76.81 $76.44 258,714
2021-08-13 $76.51 $76.71 $76.16 $76.31 $75.94 146,799
2021-08-12 $76.26 $76.28 $75.63 $76.26 $75.89 219,401
2021-08-11 $75.71 $76.22 $75.63 $76.11 $75.74 232,255
2021-08-10 $74.64 $75.29 $74.48 $75.18 $74.81 209,397
2021-08-09 $74.71 $74.91 $74.30 $74.50 $74.14 207,762
2021-08-06 $74.75 $75.09 $74.70 $74.93 $74.57 169,782
2021-08-05 $73.54 $74.31 $73.53 $74.29 $73.93 242,702
2021-08-04 $73.93 $74.11 $73.19 $73.23 $72.87 304,732
2021-08-03 $73.69 $74.57 $72.88 $74.53 $74.17 312,048
2021-08-02 $74.26 $74.85 $73.27 $73.41 $73.05 271,717
2021-07-30 $74.06 $74.52 $73.55 $73.81 $73.45 235,841
2021-07-29 $74.49 $74.80 $74.29 $74.46 $74.10 283,772
2021-07-28 $74.52 $74.62 $73.60 $73.86 $73.50 353,243
2021-07-27 $74.12 $74.39 $73.57 $74.34 $73.98 305,570
2021-07-26 $74.11 $74.73 $73.88 $74.71 $74.35 310,662
2021-07-23 $74.11 $74.50 $73.79 $74.38 $74.02 337,429
2021-07-22 $73.20 $73.60 $72.76 $73.35 $72.99 217,235
2021-07-21 $72.85 $73.33 $72.60 $73.27 $72.91 274,868
2021-07-20 $70.10 $72.49 $69.88 $72.07 $71.72 445,898
2021-07-19 $70.74 $71.06 $68.89 $69.88 $69.54 955,186
2021-07-16 $74.50 $74.50 $72.66 $72.78 $72.43 435,863
2021-07-15 $73.19 $74.10 $73.12 $74.10 $73.74 369,205
2021-07-14 $74.19 $74.40 $73.43 $73.88 $73.52 394,313
2021-07-13 $73.92 $74.22 $73.65 $73.71 $73.35 410,812
2021-07-12 $73.26 $74.23 $73.01 $74.17 $73.81 293,797
2021-07-09 $72.72 $73.71 $72.41 $73.58 $73.22 280,503
2021-07-08 $71.02 $72.05 $70.60 $71.77 $71.42 513,331
2021-07-07 $72.34 $72.93 $71.83 $72.84 $72.49 367,919
2021-07-06 $73.20 $73.36 $71.47 $72.38 $72.03 385,938
2021-07-02 $72.93 $73.44 $72.56 $73.30 $72.94 208,563
2021-07-01 $72.42 $72.65 $72.04 $72.61 $72.26 222,833
2021-06-30 $70.98 $72.28 $70.98 $72.07 $71.72 375,940
2021-06-29 $71.66 $71.96 $71.09 $71.23 $70.88 238,429
2021-06-28 $71.83 $71.84 $70.77 $71.18 $70.83 389,001
2021-06-25 $71.52 $72.05 $71.31 $71.87 $71.52 233,692
2021-06-24 $70.29 $70.97 $70.20 $70.87 $70.52 270,350
2021-06-23 $69.87 $70.11 $69.47 $69.53 $69.19 208,931
2021-06-22 $69.55 $70.20 $69.01 $69.84 $69.50 263,465
2021-06-21 $68.10 $69.65 $67.78 $69.54 $69.20 419,195
2021-06-18 $67.78 $68.10 $67.09 $67.18 $66.85 593,833
2021-06-17 $70.11 $70.41 $68.50 $69.30 $68.96 684,307
2021-06-16 $71.30 $71.33 $69.69 $70.17 $69.83 347,375
2021-06-15 $71.75 $71.75 $70.88 $71.31 $70.96 208,519
2021-06-14 $71.92 $71.92 $70.94 $71.69 $71.34 217,972
2021-06-11 $72.44 $72.59 $71.41 $72.00 $71.65 205,342
2021-06-10 $72.61 $73.11 $71.91 $71.98 $71.63 215,949
2021-06-09 $72.65 $72.74 $71.91 $71.92 $71.57 226,162
2021-06-08 $72.67 $72.79 $71.90 $72.52 $72.17 175,333
2021-06-07 $73.46 $73.48 $72.43 $72.66 $72.31 138,818
2021-06-04 $72.88 $73.25 $72.67 $73.21 $72.85 208,543
2021-06-03 $71.87 $72.82 $71.43 $72.43 $72.08 265,827
2021-06-02 $72.76 $72.96 $72.34 $72.58 $72.23 355,648
2021-06-01 $73.50 $73.52 $72.27 $72.43 $72.08 296,107
2021-05-28 $72.62 $72.62 $72.18 $72.29 $71.94 330,922
2021-05-27 $72.15 $72.50 $71.58 $71.83 $71.48 243,777
2021-05-26 $71.46 $71.63 $71.07 $71.27 $70.92 216,776
2021-05-25 $71.92 $72.04 $71.05 $71.25 $70.90 296,270
2021-05-24 $71.36 $71.88 $71.25 $71.60 $71.25 350,922
2021-05-21 $70.88 $71.65 $70.51 $70.78 $70.44 389,879
2021-05-20 $69.59 $70.89 $69.42 $70.30 $69.96 510,663
2021-05-19 $68.71 $69.49 $67.72 $69.48 $69.14 994,208
2021-05-18 $71.29 $71.55 $70.07 $70.14 $69.80 276,519
2021-05-17 $71.05 $71.41 $70.55 $71.24 $70.89 364,776
2021-05-14 $70.67 $71.74 $70.54 $71.48 $71.13 626,866
2021-05-13 $68.23 $70.54 $68.22 $69.91 $69.57 542,933
2021-05-12 $70.42 $70.68 $67.98 $68.12 $67.79 1,226,369
2021-05-11 $71.83 $71.93 $70.20 $70.95 $70.60 926,592
2021-05-10 $73.61 $74.40 $72.96 $72.99 $72.63 521,010
2021-05-07 $71.92 $73.22 $71.81 $73.05 $72.69 261,638
2021-05-06 $71.00 $72.14 $70.61 $72.07 $71.72 551,813
2021-05-05 $70.76 $71.17 $70.63 $70.75 $70.41 201,658
2021-05-04 $69.79 $70.39 $68.84 $70.39 $70.05 660,543
2021-05-03 $70.11 $70.70 $70.05 $70.30 $69.96 363,254
2021-04-30 $69.39 $69.66 $68.95 $69.34 $69.00 357,382
2021-04-29 $69.79 $70.17 $68.76 $70.07 $69.73 554,700
2021-04-28 $69.51 $69.61 $69.05 $69.17 $68.83 230,303
2021-04-27 $69.69 $70.00 $69.29 $69.75 $69.41 224,079
2021-04-26 $70.34 $70.45 $69.59 $69.80 $69.46 234,632
2021-04-23 $68.94 $70.50 $68.71 $70.03 $69.69 439,291
2021-04-22 $70.31 $70.34 $68.66 $69.09 $68.75 531,421
2021-04-21 $68.89 $70.46 $68.89 $70.37 $70.03 354,458
2021-04-20 $69.64 $69.79 $68.54 $69.08 $68.74 419,179
2021-04-19 $70.31 $70.41 $69.73 $70.18 $69.84 379,712
2021-04-16 $70.61 $70.87 $70.30 $70.64 $70.30 305,452
2021-04-15 $69.38 $70.11 $69.38 $70.02 $69.68 194,491
2021-04-14 $68.54 $69.46 $68.53 $68.80 $68.46 402,486
2021-04-13 $68.49 $68.80 $68.01 $68.52 $68.19 321,476
2021-04-12 $68.76 $68.98 $68.50 $68.83 $68.49 245,182
2021-04-09 $68.11 $69.08 $68.00 $68.98 $68.64 300,166
2021-04-08 $67.54 $67.87 $67.20 $67.87 $67.54 292,475
2021-04-07 $67.47 $67.89 $67.22 $67.57 $67.24 257,925
2021-04-06 $67.74 $68.01 $67.36 $67.53 $67.20 322,868
2021-04-05 $67.43 $68.30 $67.41 $67.93 $67.60 527,806
2021-04-01 $66.19 $66.48 $65.75 $66.43 $66.11 615,883
2021-03-31 $66.05 $66.49 $65.84 $65.89 $65.57 419,498
2021-03-30 $66.29 $66.49 $65.76 $66.13 $65.81 647,716
2021-03-29 $65.56 $66.84 $65.44 $66.52 $66.20 836,529
2021-03-26 $64.93 $66.22 $64.56 $66.11 $65.79 825,888
2021-03-25 $63.00 $64.53 $62.18 $64.36 $64.05 935,943
2021-03-24 $64.00 $64.97 $63.57 $63.57 $63.26 425,389
2021-03-23 $64.42 $64.87 $63.30 $63.53 $63.22 799,951
2021-03-22 $64.16 $65.10 $63.96 $64.83 $64.49 474,718
2021-03-19 $65.20 $65.20 $63.95 $64.35 $64.01 759,793
2021-03-18 $65.75 $66.80 $65.23 $65.38 $65.03 638,482
2021-03-17 $65.32 $66.07 $65.02 $65.95 $65.60 560,669
2021-03-16 $65.60 $65.65 $64.99 $65.20 $64.86 458,499
2021-03-15 $65.37 $65.77 $64.42 $65.67 $65.32 502,742
2021-03-12 $64.00 $65.08 $63.95 $65.03 $64.69 582,994
2021-03-11 $63.64 $64.49 $63.28 $63.84 $63.50 523,376
2021-03-10 $62.02 $63.45 $61.99 $63.10 $62.77 869,070
2021-03-09 $61.59 $62.46 $61.23 $61.26 $60.94 595,823
2021-03-08 $60.57 $62.44 $60.20 $61.14 $60.82 1,262,063
2021-03-05 $58.96 $60.27 $57.25 $59.96 $59.64 1,608,055
2021-03-04 $59.22 $59.86 $56.40 $57.85 $57.54 1,358,496
2021-03-03 $59.60 $60.24 $59.11 $59.13 $58.82 924,030
2021-03-02 $60.20 $60.45 $59.56 $59.64 $59.32 478,665
2021-03-01 $59.39 $60.65 $59.38 $60.12 $59.80 464,679
2021-02-26 $59.74 $59.75 $57.78 $57.83 $57.52 756,949
2021-02-25 $61.83 $61.85 $59.20 $59.61 $59.29 1,428,354
2021-02-24 $59.90 $61.91 $59.69 $61.72 $61.39 675,816
2021-02-23 $59.91 $60.57 $58.72 $60.16 $59.84 914,351
2021-02-22 $59.20 $60.56 $59.19 $60.09 $59.77 315,656
2021-02-19 $60.24 $60.52 $59.85 $59.95 $59.63 394,740
2021-02-18 $59.66 $60.16 $59.17 $59.96 $59.64 464,017
2021-02-17 $59.66 $60.50 $59.38 $60.39 $60.07 314,206
2021-02-16 $60.29 $60.36 $59.75 $60.03 $59.71 271,073
2021-02-12 $59.49 $59.84 $59.35 $59.80 $59.48 206,647
2021-02-11 $59.81 $60.06 $59.00 $59.63 $59.31 198,167
2021-02-10 $59.84 $59.88 $58.78 $59.59 $59.27 272,908
2021-02-09 $59.13 $59.61 $58.87 $59.37 $59.06 140,929
2021-02-08 $58.93 $59.35 $58.83 $59.34 $59.03 291,532
2021-02-05 $58.78 $58.86 $58.25 $58.46 $58.15 198,536
2021-02-04 $57.11 $58.15 $57.11 $58.13 $57.82 227,707
2021-02-03 $56.51 $57.17 $56.19 $56.90 $56.60 358,946
2021-02-02 $55.91 $57.31 $55.91 $56.79 $56.49 264,874
2021-02-01 $55.07 $55.49 $54.34 $55.00 $54.71 300,491
2021-01-29 $55.73 $56.05 $53.78 $54.19 $53.90 604,872
2021-01-28 $56.16 $57.75 $56.10 $56.53 $56.23 891,342
2021-01-27 $56.74 $56.76 $55.05 $55.52 $55.23 823,676
2021-01-26 $58.22 $58.44 $57.74 $57.78 $57.47 310,600
2021-01-25 $57.66 $57.92 $56.40 $57.88 $57.57 586,153
2021-01-22 $57.97 $58.40 $57.71 $58.03 $57.72 236,624
2021-01-21 $58.81 $59.05 $58.50 $58.71 $58.40 213,221
2021-01-20 $58.24 $58.91 $58.05 $58.72 $58.41 266,508
2021-01-19 $58.17 $58.30 $57.54 $57.81 $57.50 269,738
2021-01-15 $57.36 $57.80 $56.59 $57.36 $57.06 454,961
2021-01-14 $58.63 $58.85 $57.98 $58.05 $57.74 397,297
2021-01-13 $58.28 $58.61 $58.03 $58.27 $57.96 211,485
2021-01-12 $58.13 $58.47 $57.62 $58.31 $58.00 390,168
2021-01-11 $57.46 $58.39 $57.44 $58.09 $57.78 433,076
2021-01-08 $58.48 $58.55 $57.28 $58.39 $58.08 489,313
2021-01-07 $57.97 $58.78 $57.71 $58.19 $57.88 308,430
2021-01-06 $55.73 $58.10 $55.48 $57.43 $57.13 512,529
2021-01-05 $55.04 $56.20 $54.89 $55.81 $55.51 492,777
2021-01-04 $56.83 $56.86 $53.91 $55.20 $54.91 706,296
2020-12-31 $55.83 $56.63 $55.63 $56.46 $56.16 206,981
2020-12-30 $55.89 $56.28 $55.80 $55.87 $55.57 240,006
2020-12-29 $56.41 $56.50 $55.36 $55.65 $55.36 224,306
2020-12-28 $55.76 $56.29 $55.64 $55.85 $55.55 325,005
2020-12-24 $55.01 $55.19 $54.77 $55.19 $54.90 83,514
2020-12-23 $54.89 $55.43 $54.85 $54.89 $54.60 302,123
2020-12-22 $55.12 $55.12 $54.43 $54.49 $54.16 218,162
2020-12-21 $54.08 $55.58 $53.58 $55.25 $54.92 1,994,195
2020-12-18 $55.66 $55.67 $54.61 $55.22 $54.89 396,105
2020-12-17 $55.45 $55.65 $55.36 $55.57 $55.24 232,646
2020-12-16 $55.27 $55.34 $54.81 $55.08 $54.75 246,761
2020-12-15 $54.69 $55.38 $54.17 $55.23 $54.90 283,113
2020-12-14 $55.45 $55.70 $53.99 $54.02 $53.70 448,865
2020-12-11 $54.11 $54.77 $53.86 $54.65 $54.32 558,014
2020-12-10 $54.31 $54.74 $54.07 $54.53 $54.20 463,563
2020-12-09 $55.50 $55.65 $54.36 $54.66 $54.33 471,181
2020-12-08 $54.35 $55.40 $54.35 $55.13 $54.80 280,352
2020-12-07 $55.00 $55.05 $54.39 $54.76 $54.43 287,997
2020-12-04 $54.64 $55.30 $54.59 $55.28 $54.95 363,396
2020-12-03 $54.16 $54.87 $54.04 $54.36 $54.03 360,199
2020-12-02 $53.36 $54.14 $53.08 $54.07 $53.74 468,618
2020-12-01 $54.32 $54.74 $53.74 $53.84 $53.52 557,963
2020-11-30 $53.49 $53.58 $52.49 $53.16 $52.84 434,532
2020-11-27 $54.16 $54.46 $53.77 $54.07 $53.74 292,988
2020-11-25 $54.40 $54.40 $53.70 $53.92 $53.60 390,209
2020-11-24 $54.04 $54.81 $53.83 $54.59 $54.26 613,127
2020-11-23 $52.40 $53.19 $52.11 $52.93 $52.61 685,396
2020-11-20 $52.42 $52.49 $51.66 $51.78 $51.47 383,691
2020-11-19 $52.12 $52.72 $51.70 $52.56 $52.24 326,754
2020-11-18 $53.97 $54.14 $52.34 $52.34 $52.03 435,451
2020-11-17 $53.27 $53.94 $52.66 $53.67 $53.35 451,939
2020-11-16 $53.99 $54.24 $53.38 $54.24 $53.91 565,000
2020-11-13 $51.77 $52.80 $51.58 $52.51 $52.19 515,290
2020-11-12 $51.53 $51.89 $50.44 $51.07 $50.76 617,622
2020-11-11 $52.85 $52.93 $51.75 $52.22 $51.91 307,492
2020-11-10 $51.83 $52.47 $51.24 $52.27 $51.96 876,486
2020-11-09 $53.71 $53.98 $51.23 $51.39 $51.08 1,711,652
2020-11-06 $48.74 $48.85 $48.00 $48.48 $48.19 596,408
2020-11-05 $48.16 $49.05 $48.12 $48.69 $48.40 537,625
2020-11-04 $46.19 $48.37 $45.92 $46.85 $46.57 883,459
2020-11-03 $44.98 $46.17 $44.79 $45.62 $45.35 600,411
2020-11-02 $43.72 $44.22 $43.12 $43.80 $43.54 623,905
2020-10-30 $42.46 $42.89 $41.32 $42.48 $42.22 1,414,028
2020-10-29 $42.51 $43.75 $41.79 $42.93 $42.67 1,068,555
2020-10-28 $43.81 $44.35 $42.51 $42.66 $42.40 793,896
2020-10-27 $46.47 $46.52 $45.69 $45.73 $45.46 343,640
2020-10-26 $47.58 $47.66 $45.36 $46.47 $46.19 570,630
2020-10-23 $49.08 $49.08 $48.05 $48.72 $48.43 218,815
2020-10-22 $48.28 $48.96 $47.68 $48.82 $48.53 303,069
2020-10-21 $48.41 $49.05 $48.17 $48.23 $47.94 402,550
2020-10-20 $48.61 $49.45 $48.32 $48.53 $48.24 463,023
2020-10-19 $49.86 $49.97 $47.97 $48.27 $47.98 601,070
2020-10-16 $49.66 $50.43 $49.58 $49.58 $49.28 429,117
2020-10-15 $48.18 $49.36 $48.09 $49.22 $48.92 528,979
2020-10-14 $50.03 $50.24 $49.10 $49.28 $48.98 473,786
2020-10-13 $50.16 $50.30 $49.58 $49.83 $49.53 471,642
2020-10-12 $49.94 $50.84 $49.83 $50.44 $50.14 543,671
2020-10-09 $49.45 $49.87 $49.05 $49.56 $49.26 683,457
2020-10-08 $49.08 $49.12 $48.47 $49.03 $48.74 598,360
2020-10-07 $47.62 $48.79 $47.62 $48.51 $48.22 453,497
2020-10-06 $48.47 $48.77 $46.65 $46.76 $46.48 893,458
2020-10-05 $47.18 $48.13 $47.18 $48.08 $47.79 829,878
2020-10-02 $45.62 $47.10 $45.46 $46.49 $46.21 811,128
2020-10-01 $47.35 $47.71 $46.45 $46.97 $46.69 606,545
2020-09-30 $45.91 $47.65 $45.91 $46.79 $46.51 800,687
2020-09-29 $46.14 $46.24 $45.36 $45.74 $45.47 411,843
2020-09-28 $45.99 $46.63 $45.84 $46.20 $45.92 438,811
2020-09-25 $43.24 $45.04 $43.06 $44.85 $44.58 809,167
2020-09-24 $43.29 $44.59 $42.78 $43.69 $43.43 2,245,291
2020-09-23 $45.73 $45.86 $43.37 $43.51 $43.25 634,594
2020-09-22 $44.89 $45.39 $44.26 $45.26 $44.99 842,775
2020-09-21 $44.86 $45.07 $43.35 $44.77 $44.50 1,412,025
2020-09-18 $47.37 $47.50 $45.98 $46.54 $46.26 799,539
2020-09-17 $46.69 $47.87 $46.48 $47.33 $47.05 777,771
2020-09-16 $48.01 $48.92 $47.77 $47.84 $47.55 1,160,211
2020-09-15 $48.34 $48.47 $47.45 $47.69 $47.40 333,589
2020-09-14 $47.11 $47.94 $47.03 $47.66 $47.37 421,460
2020-09-11 $46.47 $47.06 $45.80 $46.54 $46.26 667,614
2020-09-10 $47.90 $48.23 $45.78 $46.06 $45.78 869,231
2020-09-09 $46.81 $48.33 $46.63 $47.45 $47.16 837,595
2020-09-08 $47.10 $47.11 $45.82 $45.95 $45.67 1,897,194
2020-09-04 $49.25 $49.51 $46.49 $48.13 $47.84 2,035,775
2020-09-03 $51.40 $51.88 $47.90 $48.64 $48.35 1,977,342
2020-09-02 $50.43 $51.77 $50.23 $51.50 $51.19 979,237
2020-09-01 $48.87 $49.98 $48.70 $49.94 $49.64 749,027
2020-08-31 $49.78 $49.78 $48.94 $49.08 $48.78 544,895
2020-08-28 $49.76 $50.17 $49.33 $49.92 $49.62 448,986
2020-08-27 $49.11 $49.82 $48.89 $49.33 $49.03 934,869
2020-08-26 $48.47 $48.85 $48.16 $48.75 $48.46 457,534
2020-08-25 $49.05 $49.05 $47.97 $48.51 $48.22 713,664
2020-08-24 $48.22 $48.73 $47.80 $48.69 $48.40 764,458
2020-08-21 $46.65 $47.49 $46.58 $47.42 $47.13 374,707
2020-08-20 $46.09 $46.84 $46.03 $46.73 $46.45 346,380
2020-08-19 $46.98 $47.34 $46.41 $46.57 $46.29 481,537
2020-08-18 $47.11 $47.23 $46.47 $46.83 $46.55 439,745
2020-08-17 $47.49 $47.51 $46.94 $47.08 $46.80 299,012
2020-08-14 $46.86 $47.49 $46.73 $47.31 $47.03 481,903
2020-08-13 $47.16 $47.50 $46.84 $47.21 $46.93 546,787
2020-08-12 $47.38 $47.68 $47.01 $47.46 $47.17 676,253
2020-08-11 $47.75 $48.05 $46.26 $46.45 $46.17 1,254,789
2020-08-10 $45.94 $46.86 $45.94 $46.82 $46.54 788,587
2020-08-07 $45.23 $45.70 $44.95 $45.62 $45.35 680,352
2020-08-06 $44.65 $45.46 $44.64 $45.43 $45.16 1,029,121
2020-08-05 $44.14 $44.87 $44.11 $44.78 $44.51 668,036
2020-08-04 $42.91 $43.61 $42.86 $43.59 $43.33 392,518
2020-08-03 $42.72 $43.21 $42.65 $43.08 $42.82 642,884
2020-07-31 $42.13 $42.33 $40.99 $42.31 $42.06 1,045,352
2020-07-30 $41.75 $42.15 $40.91 $41.94 $41.69 1,316,782
2020-07-29 $42.29 $42.88 $42.15 $42.66 $42.40 755,985
2020-07-28 $42.50 $42.73 $42.11 $42.17 $41.92 771,843
2020-07-27 $42.44 $42.95 $42.33 $42.82 $42.56 559,501
2020-07-24 $42.59 $42.96 $42.24 $42.44 $42.18 919,563
2020-07-23 $44.04 $44.11 $42.75 $43.05 $42.79 1,367,341
2020-07-22 $43.45 $44.29 $43.45 $44.20 $43.93 605,790
2020-07-21 $43.76 $44.25 $43.41 $43.63 $43.37 877,168
2020-07-20 $43.00 $43.41 $42.56 $43.14 $42.88 772,073
2020-07-17 $43.53 $43.53 $42.95 $43.10 $42.84 614,700
2020-07-16 $43.21 $43.76 $42.82 $43.31 $43.05 1,812,490
2020-07-15 $44.29 $44.29 $43.16 $43.74 $43.48 1,167,675
2020-07-14 $41.12 $43.15 $40.97 $43.01 $42.75 1,760,996
2020-07-13 $41.88 $42.97 $41.11 $41.25 $41.00 1,418,266
2020-07-10 $40.05 $41.28 $39.84 $41.17 $40.92 833,370
2020-07-09 $41.21 $41.30 $39.48 $40.08 $39.84 1,001,932
2020-07-08 $40.85 $41.32 $40.42 $41.19 $40.94 691,690
2020-07-07 $41.30 $41.54 $40.57 $40.64 $40.40 979,136
2020-07-06 $41.67 $41.90 $41.25 $41.90 $41.65 911,612
2020-07-02 $41.34 $41.66 $40.31 $40.47 $40.23 939,594
2020-07-01 $40.63 $41.06 $40.09 $40.13 $39.89 999,307
2020-06-30 $39.44 $40.68 $39.37 $40.31 $40.07 1,818,300
2020-06-29 $38.57 $39.71 $38.21 $39.71 $39.47 1,280,482
2020-06-26 $39.71 $39.80 $37.82 $37.98 $37.75 3,094,327
2020-06-25 $38.99 $40.32 $38.60 $40.20 $39.96 1,339,470
2020-06-24 $40.85 $40.93 $38.85 $39.38 $39.14 1,563,982
2020-06-23 $42.00 $42.09 $41.43 $41.61 $41.35 615,394
2020-06-22 $40.44 $41.28 $40.06 $41.18 $40.92 682,253
2020-06-19 $42.45 $42.53 $40.35 $40.72 $40.46 1,348,849
2020-06-18 $40.88 $41.58 $40.59 $41.31 $41.05 949,129
2020-06-17 $42.37 $42.37 $41.30 $41.48 $41.22 1,146,213
2020-06-16 $43.12 $43.14 $40.49 $42.04 $41.78 2,155,524
2020-06-15 $37.83 $40.75 $37.51 $40.37 $40.12 1,964,595
2020-06-12 $40.61 $40.98 $38.27 $39.89 $39.64 2,700,159
2020-06-11 $41.74 $42.22 $38.24 $38.44 $38.20 3,562,955
2020-06-10 $45.44 $45.77 $44.37 $44.58 $44.30 1,707,926
2020-06-09 $45.48 $46.06 $45.09 $45.49 $45.20 1,043,160
2020-06-08 $45.46 $46.50 $45.44 $46.50 $46.21 1,198,019
2020-06-05 $44.55 $45.69 $44.36 $44.91 $44.63 1,840,147
2020-06-04 $41.98 $42.62 $41.65 $42.25 $41.98 878,983
2020-06-03 $41.33 $42.49 $41.13 $42.23 $41.96 911,018
2020-06-02 $40.15 $40.55 $39.88 $40.54 $40.29 573,448
2020-06-01 $39.28 $39.83 $38.94 $39.75 $39.50 581,993
2020-05-29 $39.13 $39.76 $38.33 $39.42 $39.17 1,307,521
2020-05-28 $40.53 $40.58 $39.31 $39.48 $39.23 1,157,452
2020-05-27 $39.29 $39.89 $38.26 $39.86 $39.61 944,903
2020-05-26 $38.39 $38.74 $38.12 $38.21 $37.97 728,822
2020-05-22 $36.62 $36.67 $36.11 $36.60 $36.37 658,748
2020-05-21 $36.80 $37.36 $36.32 $36.67 $36.44 1,029,317
2020-05-20 $36.79 $37.12 $36.59 $36.90 $36.67 780,824
2020-05-19 $36.84 $36.99 $35.80 $35.82 $35.59 1,052,854
2020-05-18 $36.25 $37.30 $36.22 $36.94 $36.71 1,444,644
2020-05-15 $33.53 $34.43 $33.35 $34.32 $34.10 1,252,733
2020-05-14 $32.31 $34.15 $31.75 $34.13 $33.92 1,690,181
2020-05-13 $34.26 $34.41 $32.54 $33.07 $32.86 1,653,865
2020-05-12 $36.29 $36.38 $34.57 $34.58 $34.36 936,600
2020-05-11 $35.63 $36.33 $35.46 $35.91 $35.68 516,266
2020-05-08 $35.84 $36.28 $35.56 $36.19 $35.96 640,297
2020-05-07 $34.96 $35.51 $34.76 $34.87 $34.65 837,716
2020-05-06 $35.28 $35.34 $34.22 $34.27 $34.05 704,304
2020-05-05 $35.20 $35.69 $34.81 $34.87 $34.65 708,627
2020-05-04 $33.75 $34.53 $33.35 $34.46 $34.24 792,618
2020-05-01 $35.06 $35.31 $34.17 $34.42 $34.20 1,178,586
2020-04-30 $36.45 $36.76 $35.78 $36.23 $36.00 1,128,222
2020-04-29 $36.88 $37.50 $36.59 $37.15 $36.92 1,343,594
2020-04-28 $36.75 $36.77 $35.36 $35.59 $35.37 1,519,753
2020-04-27 $35.00 $35.89 $34.81 $35.62 $35.40 850,199
2020-04-24 $34.20 $34.77 $33.59 $34.59 $34.37 994,057
2020-04-23 $33.98 $34.93 $33.77 $33.83 $33.62 1,248,725
2020-04-22 $33.65 $34.20 $33.37 $33.75 $33.54 778,372
2020-04-21 $32.79 $33.36 $32.25 $32.50 $32.30 1,622,305
2020-04-20 $34.83 $35.64 $34.24 $34.30 $34.08 1,076,979
2020-04-17 $35.81 $36.12 $34.86 $36.01 $35.78 1,510,169
2020-04-16 $34.09 $34.18 $33.08 $33.99 $33.78 1,071,683
2020-04-15 $33.75 $34.34 $33.13 $33.91 $33.70 877,497
2020-04-14 $34.98 $35.49 $34.47 $35.23 $35.01 975,509
2020-04-13 $34.37 $34.40 $32.76 $33.66 $33.45 1,019,763
2020-04-09 $34.82 $35.42 $33.96 $34.56 $34.34 1,848,538
2020-04-08 $32.29 $33.99 $31.67 $33.75 $33.54 1,472,773
2020-04-07 $34.06 $34.27 $31.57 $31.59 $31.39 2,451,038
2020-04-06 $29.61 $31.92 $29.40 $31.48 $31.28 1,428,388
2020-04-03 $27.99 $28.45 $26.93 $27.41 $27.24 961,043
2020-04-02 $26.82 $28.55 $26.56 $28.31 $28.13 1,176,802
2020-04-01 $27.47 $28.60 $26.71 $27.10 $26.93 1,398,962
2020-03-31 $30.63 $31.36 $29.63 $29.78 $29.59 1,482,951
2020-03-30 $29.39 $31.07 $28.75 $30.89 $30.70 1,718,039
2020-03-27 $29.45 $31.03 $28.62 $29.12 $28.94 2,297,334
2020-03-26 $28.76 $31.74 $28.65 $31.55 $31.35 3,071,634
2020-03-25 $27.82 $30.21 $26.38 $28.01 $27.83 3,660,801
2020-03-24 $24.48 $26.97 $24.40 $26.88 $26.59 2,330,021
2020-03-23 $23.03 $23.23 $21.05 $21.95 $21.72 1,923,875
2020-03-20 $26.37 $26.81 $23.18 $23.36 $23.11 1,788,795
2020-03-19 $25.00 $26.58 $23.37 $25.61 $25.34 1,918,790
2020-03-18 $25.00 $26.83 $22.56 $25.41 $25.14 2,909,733
2020-03-17 $27.52 $29.25 $25.36 $29.02 $28.71 1,667,527
2020-03-16 $27.26 $30.96 $26.97 $26.97 $26.68 1,757,758
2020-03-13 $33.37 $35.29 $29.98 $35.11 $34.74 1,493,080
2020-03-12 $32.00 $34.90 $29.58 $29.60 $29.28 1,835,783
2020-03-11 $39.64 $40.10 $36.36 $37.06 $36.66 1,759,951
2020-03-10 $41.03 $41.97 $37.71 $41.96 $41.51 1,874,902
2020-03-09 $38.45 $41.39 $37.66 $38.24 $37.83 1,380,763
2020-03-06 $43.40 $45.71 $43.01 $45.29 $44.81 1,294,058
2020-03-05 $47.21 $48.05 $45.50 $46.13 $45.64 1,389,986
2020-03-04 $47.72 $49.74 $46.90 $49.67 $49.14 889,046
2020-03-03 $48.77 $49.84 $44.84 $45.62 $45.13 1,620,335
2020-03-02 $44.80 $48.46 $43.94 $48.44 $47.92 1,539,483
2020-02-28 $42.59 $44.31 $41.47 $44.05 $43.58 2,090,884
2020-02-27 $47.85 $48.87 $45.15 $45.15 $44.67 1,925,221
2020-02-26 $50.50 $51.71 $49.33 $49.59 $49.06 1,064,817
2020-02-25 $53.92 $54.08 $49.70 $50.04 $49.51 1,274,398
2020-02-24 $53.72 $54.65 $53.18 $53.40 $52.83 794,304
2020-02-21 $57.87 $57.96 $57.09 $57.42 $56.81 271,702
2020-02-20 $58.68 $58.94 $57.31 $58.37 $57.75 302,804
2020-02-19 $58.76 $59.13 $58.61 $58.87 $58.24 252,482
2020-02-18 $58.52 $58.80 $57.95 $58.44 $57.82 305,640
2020-02-14 $59.25 $59.32 $58.63 $59.08 $58.45 378,160
2020-02-13 $59.03 $59.60 $58.84 $59.21 $58.58 250,881
2020-02-12 $59.11 $59.63 $59.11 $59.54 $58.91 291,901
2020-02-11 $59.03 $59.06 $58.21 $58.46 $57.84 251,880
2020-02-10 $57.40 $58.48 $57.38 $58.48 $57.86 230,559
2020-02-07 $58.41 $58.43 $57.59 $57.75 $57.13 326,303
2020-02-06 $58.95 $58.97 $58.29 $58.80 $58.17 258,813
2020-02-05 $57.65 $58.53 $57.32 $58.45 $57.83 265,797
2020-02-04 $56.44 $56.95 $56.34 $56.60 $56.00 326,906
2020-02-03 $54.89 $55.85 $54.87 $54.96 $54.37 334,732
2020-01-31 $56.19 $56.29 $54.10 $54.52 $53.94 669,036
2020-01-30 $55.70 $56.91 $55.41 $56.82 $56.21 312,761
2020-01-29 $57.05 $57.13 $56.33 $56.37 $55.77 224,877
2020-01-28 $55.96 $56.67 $55.79 $56.34 $55.74 249,007
2020-01-27 $55.43 $56.10 $55.27 $55.58 $54.99 400,073
2020-01-24 $58.49 $58.56 $56.80 $57.37 $56.76 458,251
2020-01-23 $57.78 $58.19 $57.32 $58.11 $57.49 225,077
2020-01-22 $58.47 $58.69 $58.12 $58.17 $57.55 133,200
2020-01-21 $58.47 $58.78 $58.02 $58.24 $57.62 188,308
2020-01-17 $58.95 $58.95 $58.61 $58.79 $58.16 178,400
2020-01-16 $58.09 $58.61 $58.03 $58.60 $57.98 175,562
2020-01-15 $57.08 $57.95 $57.06 $57.56 $56.95 249,869
2020-01-14 $57.01 $57.66 $56.97 $57.20 $56.59 275,777
2020-01-13 $56.99 $57.10 $56.75 $57.08 $56.47 188,195
2020-01-10 $57.44 $57.50 $56.65 $56.80 $56.19 230,016
2020-01-09 $57.06 $57.40 $56.89 $57.31 $56.70 222,378
2020-01-08 $55.64 $56.93 $55.58 $56.47 $55.87 257,032
2020-01-07 $56.06 $56.23 $55.77 $55.81 $55.21 199,268
2020-01-06 $55.23 $56.33 $55.21 $56.29 $55.69 228,095
2020-01-03 $55.65 $56.38 $55.61 $56.01 $55.41 351,784
2020-01-02 $56.10 $56.97 $56.04 $56.95 $56.34 291,572
2019-12-31 $55.11 $55.66 $55.01 $55.59 $55.00 348,541
2019-12-30 $56.13 $56.13 $55.24 $55.41 $54.82 420,646
2019-12-27 $56.34 $56.41 $55.96 $56.12 $55.52 179,399
2019-12-26 $55.73 $56.02 $55.67 $56.00 $55.40 130,814
2019-12-24 $55.87 $55.87 $55.58 $55.59 $55.00 143,627
2019-12-23 $55.93 $56.01 $55.85 $55.93 $55.19 158,502
2019-12-20 $55.76 $55.80 $55.50 $55.58 $54.84 346,649
2019-12-19 $54.90 $55.25 $54.89 $55.20 $54.47 172,780
2019-12-18 $55.00 $55.03 $54.75 $54.77 $54.04 138,764
2019-12-17 $54.72 $55.07 $54.66 $54.81 $54.08 168,186
2019-12-16 $54.73 $55.10 $54.67 $54.72 $53.99 203,908
2019-12-13 $54.28 $54.94 $53.92 $54.36 $53.64 489,658
2019-12-12 $53.34 $54.65 $53.25 $54.31 $53.59 472,278
2019-12-11 $53.23 $53.49 $53.04 $53.43 $52.72 174,737
2019-12-10 $53.28 $53.60 $53.03 $53.33 $52.62 226,305
2019-12-09 $53.71 $53.84 $53.45 $53.45 $52.74 224,593
2019-12-06 $53.30 $53.93 $53.30 $53.85 $53.13 256,509
2019-12-05 $52.79 $52.79 $52.12 $52.55 $51.85 427,358
2019-12-04 $52.45 $52.71 $52.31 $52.44 $51.74 181,411
2019-12-03 $51.89 $51.93 $51.18 $51.85 $51.16 436,528
2019-12-02 $54.16 $54.18 $52.93 $52.95 $52.25 378,919
2019-11-29 $54.13 $54.22 $53.95 $54.11 $53.39 113,582
2019-11-27 $54.30 $54.37 $54.02 $54.37 $53.65 92,479
2019-11-26 $54.04 $54.23 $53.88 $54.14 $53.42 132,083
2019-11-25 $53.54 $53.95 $53.53 $53.95 $53.23 223,719
2019-11-22 $53.04 $53.27 $52.81 $53.20 $52.49 230,141
2019-11-21 $53.02 $53.03 $52.58 $52.77 $52.07 176,855
2019-11-20 $53.14 $53.25 $52.41 $53.00 $52.30 521,850
2019-11-19 $54.00 $54.00 $53.23 $53.38 $52.67 288,765
2019-11-18 $53.70 $53.81 $53.54 $53.81 $53.10 166,905
2019-11-15 $53.19 $53.66 $53.12 $53.65 $52.94 190,193
2019-11-14 $52.76 $52.86 $52.40 $52.82 $52.12 213,795
2019-11-13 $52.10 $52.86 $52.05 $52.80 $52.10 219,164
2019-11-12 $52.53 $52.74 $52.24 $52.47 $51.77 244,430
2019-11-11 $51.93 $52.53 $51.79 $52.42 $51.72 183,924
2019-11-08 $52.47 $52.48 $52.03 $52.39 $51.69 229,951
2019-11-07 $52.24 $52.77 $52.16 $52.42 $51.72 319,449
2019-11-06 $51.64 $51.72 $51.27 $51.56 $50.88 276,602
2019-11-05 $51.73 $51.84 $51.44 $51.56 $50.88 335,480
2019-11-04 $51.54 $51.67 $51.27 $51.46 $50.78 286,481
2019-11-01 $50.50 $51.02 $50.35 $51.02 $50.34 302,112
2019-10-31 $50.40 $50.42 $49.48 $49.96 $49.30 488,350
2019-10-30 $50.17 $50.54 $49.80 $50.53 $49.86 528,405
2019-10-29 $50.01 $50.41 $49.94 $50.13 $49.46 452,059
2019-10-28 $50.09 $50.41 $49.91 $50.11 $49.44 255,718
2019-10-25 $49.03 $49.86 $49.00 $49.64 $48.98 341,087
2019-10-24 $49.51 $49.53 $48.76 $49.12 $48.47 389,553
2019-10-23 $49.19 $49.44 $48.89 $49.20 $48.55 240,859
2019-10-22 $49.33 $49.63 $49.04 $49.10 $48.45 403,529
2019-10-21 $49.18 $49.25 $48.92 $49.22 $48.57 233,610
2019-10-18 $49.70 $49.89 $49.00 $49.01 $48.36 487,980
2019-10-17 $50.08 $50.23 $49.72 $49.96 $49.30 222,158
2019-10-16 $49.77 $50.02 $49.61 $49.83 $49.17 158,929
2019-10-15 $49.46 $50.26 $49.43 $49.92 $49.26 254,724
2019-10-14 $48.96 $49.37 $48.89 $49.02 $48.37 214,615
2019-10-11 $49.05 $49.88 $48.97 $49.14 $48.49 706,685
2019-10-10 $47.36 $48.39 $47.35 $48.03 $47.39 462,663
2019-10-09 $47.47 $47.76 $47.13 $47.48 $46.85 316,911
2019-10-08 $47.27 $47.76 $46.73 $46.80 $46.18 816,901
2019-10-07 $48.00 $48.60 $47.76 $47.96 $47.32 399,190
2019-10-04 $47.30 $48.36 $47.26 $48.28 $47.64 497,476
2019-10-03 $46.40 $46.99 $45.36 $46.96 $46.34 972,364
2019-10-02 $47.75 $47.76 $46.14 $46.52 $45.90 776,245
2019-10-01 $49.88 $50.05 $48.31 $48.32 $47.68 536,170
2019-09-30 $49.41 $49.88 $49.40 $49.59 $48.93 299,283
2019-09-27 $49.81 $49.94 $48.85 $49.27 $48.62 459,476
2019-09-26 $49.99 $49.99 $49.20 $49.52 $48.86 286,537
2019-09-25 $49.40 $50.00 $49.07 $49.80 $49.14 328,867
2019-09-24 $50.13 $50.20 $48.85 $49.24 $48.59 673,266
2019-09-23 $49.35 $49.95 $49.29 $49.78 $49.12 190,545
2019-09-20 $50.48 $50.65 $49.66 $49.70 $49.04 366,916
2019-09-19 $50.67 $50.93 $50.18 $50.28 $49.61 252,692
2019-09-18 $50.25 $50.54 $49.60 $50.52 $49.85 222,429
2019-09-17 $50.05 $50.36 $49.90 $50.36 $49.69 185,166
2019-09-16 $50.33 $50.56 $50.09 $50.21 $49.54 258,549
2019-09-13 $50.89 $51.00 $50.70 $50.76 $50.09 274,465
2019-09-12 $50.74 $51.07 $50.34 $50.63 $49.96 466,192
2019-09-11 $49.72 $50.46 $49.54 $50.41 $49.74 395,455
2019-09-10 $49.23 $49.58 $48.92 $49.58 $48.92 399,243
2019-09-09 $49.40 $49.59 $49.09 $49.36 $48.70 350,704
2019-09-06 $49.10 $49.42 $48.88 $49.22 $48.57 199,568
2019-09-05 $48.54 $49.34 $48.54 $48.94 $48.29 365,557
2019-09-04 $47.51 $47.63 $47.21 $47.59 $46.96 268,402
2019-09-03 $46.98 $47.00 $46.25 $46.76 $46.14 333,698
2019-08-30 $48.10 $48.17 $47.39 $47.74 $47.11 337,558
2019-08-29 $47.31 $47.76 $46.96 $47.56 $46.93 472,331
2019-08-28 $45.20 $46.42 $45.00 $46.38 $45.76 316,011
2019-08-27 $46.46 $46.47 $45.32 $45.47 $44.87 336,103
2019-08-26 $45.91 $46.08 $45.32 $45.95 $45.34 381,180
2019-08-23 $46.80 $47.46 $44.54 $44.98 $44.38 765,928
2019-08-22 $47.32 $47.68 $46.75 $47.21 $46.58 339,836
2019-08-21 $47.00 $47.28 $46.89 $47.04 $46.42 252,627
2019-08-20 $46.72 $46.90 $46.18 $46.24 $45.63 252,859
2019-08-19 $47.12 $47.17 $46.65 $46.81 $46.19 315,405
2019-08-16 $45.41 $46.10 $45.27 $45.96 $45.35 570,749
2019-08-15 $44.85 $45.04 $44.00 $44.87 $44.27 853,659
2019-08-14 $45.89 $46.09 $44.42 $44.48 $43.89 1,290,894
2019-08-13 $45.91 $47.84 $45.73 $47.32 $46.69 981,055
2019-08-12 $46.70 $46.99 $45.70 $45.98 $45.37 632,112
2019-08-09 $47.44 $47.82 $46.68 $47.35 $46.72 636,194
2019-08-08 $46.77 $47.70 $46.46 $47.70 $47.07 587,622
2019-08-07 $45.22 $46.50 $44.26 $46.29 $45.68 699,992
2019-08-06 $45.81 $46.38 $45.24 $46.37 $45.75 777,882
2019-08-05 $46.68 $46.68 $44.54 $45.29 $44.69 1,526,426
2019-08-02 $48.20 $48.37 $47.19 $48.04 $47.40 1,139,148
2019-08-01 $49.55 $50.58 $48.28 $48.39 $47.75 1,104,014
2019-07-31 $50.86 $50.98 $48.93 $49.42 $48.76 591,050
2019-07-30 $50.37 $50.80 $50.23 $50.68 $50.01 158,889
2019-07-29 $50.68 $50.99 $50.66 $50.78 $50.11 95,667
2019-07-26 $50.64 $50.77 $50.44 $50.67 $50.00 168,515
2019-07-25 $51.02 $51.02 $50.22 $50.52 $49.85 332,115
2019-07-24 $50.89 $51.09 $50.74 $51.01 $50.33 217,941
2019-07-23 $51.05 $51.38 $50.79 $51.28 $50.60 418,797
2019-07-22 $50.72 $50.85 $50.35 $50.65 $49.98 298,687
2019-07-19 $51.22 $51.29 $50.57 $50.60 $49.93 857,768
2019-07-18 $50.60 $50.99 $50.27 $50.80 $50.13 453,052
2019-07-17 $51.25 $51.26 $50.80 $50.80 $50.13 433,215
2019-07-16 $51.35 $51.49 $51.08 $51.24 $50.56 423,021
2019-07-15 $51.35 $51.35 $51.11 $51.35 $50.67 137,957
2019-07-12 $50.65 $51.26 $50.61 $51.21 $50.53 273,473
2019-07-11 $49.90 $50.35 $49.74 $50.35 $49.68 378,046
2019-07-10 $49.60 $49.98 $49.36 $49.51 $48.85 749,386
2019-07-09 $48.86 $49.34 $48.82 $49.27 $48.62 419,120
2019-07-08 $49.25 $49.45 $49.12 $49.32 $48.67 829,845
2019-07-05 $49.53 $49.86 $49.09 $49.77 $49.11 728,180
2019-07-03 $49.45 $49.90 $49.42 $49.90 $49.24 305,868
2019-07-02 $48.90 $49.23 $48.67 $49.23 $48.58 370,037
2019-07-01 $49.57 $49.61 $48.62 $48.98 $48.33 749,376
2019-06-28 $48.61 $48.71 $48.27 $48.52 $47.88 277,600
2019-06-27 $48.40 $48.59 $48.08 $48.27 $47.63 276,906
2019-06-26 $48.69 $48.81 $48.34 $48.34 $47.70 507,060
2019-06-25 $49.18 $49.18 $48.33 $48.39 $47.75 572,792
2019-06-24 $49.25 $49.46 $49.17 $49.21 $48.45 368,689
2019-06-21 $49.23 $49.85 $49.10 $49.19 $48.43 384,329
2019-06-20 $49.28 $49.46 $48.51 $49.31 $48.55 569,006
2019-06-19 $48.34 $48.62 $48.15 $48.38 $47.63 498,418
2019-06-18 $47.55 $48.48 $47.45 $48.29 $47.54 415,896
2019-06-17 $46.99 $47.18 $46.77 $47.00 $46.27 118,503
2019-06-14 $46.84 $47.18 $46.58 $46.92 $46.19 202,160
2019-06-13 $46.91 $47.09 $46.56 $46.98 $46.25 386,823
2019-06-12 $46.70 $46.87 $46.43 $46.58 $45.86 187,283
2019-06-11 $47.39 $47.47 $46.58 $46.75 $46.03 330,362
2019-06-10 $47.12 $47.34 $46.79 $46.80 $46.07 555,353
2019-06-07 $45.92 $46.84 $45.89 $46.52 $45.80 807,008
2019-06-06 $45.10 $45.86 $44.88 $45.60 $44.89 426,455
2019-06-05 $44.79 $44.98 $44.40 $44.97 $44.27 438,041
2019-06-04 $43.24 $44.25 $43.19 $44.23 $43.54 373,128
2019-06-03 $42.41 $42.85 $41.98 $42.43 $41.77 497,489
2019-05-31 $42.80 $43.03 $42.43 $42.46 $41.80 638,028
2019-05-30 $43.63 $43.82 $43.30 $43.65 $42.97 377,928
2019-05-29 $43.76 $43.81 $42.85 $43.49 $42.82 574,315
2019-05-28 $45.22 $45.56 $44.27 $44.27 $43.58 465,899
2019-05-24 $45.23 $45.38 $44.80 $45.14 $44.44 426,387
2019-05-23 $44.91 $44.94 $44.19 $44.75 $44.06 681,890
2019-05-22 $45.86 $46.13 $45.70 $45.74 $45.03 278,650
2019-05-21 $45.97 $46.20 $45.79 $46.09 $45.38 333,817
2019-05-20 $45.26 $45.68 $45.00 $45.44 $44.74 466,028
2019-05-17 $45.31 $46.40 $45.27 $45.70 $44.99 708,309
2019-05-16 $45.68 $46.41 $45.63 $46.06 $45.35 439,878
2019-05-15 $44.35 $45.55 $44.21 $45.31 $44.61 569,031
2019-05-14 $44.45 $45.42 $44.39 $44.87 $44.17 489,896
2019-05-13 $44.58 $44.90 $43.81 $44.14 $43.46 1,528,220
2019-05-10 $45.55 $46.64 $44.70 $46.40 $45.68 1,073,343
2019-05-09 $45.64 $46.13 $44.82 $45.91 $45.20 1,232,206
2019-05-08 $46.27 $46.88 $46.05 $46.33 $45.61 533,636
2019-05-07 $47.22 $47.39 $45.70 $46.36 $45.64 966,724
2019-05-06 $46.59 $48.20 $46.53 $48.08 $47.33 826,831
2019-05-03 $48.08 $48.41 $47.85 $48.29 $47.54 555,803
2019-05-02 $47.92 $48.13 $47.13 $47.58 $46.84 938,890
2019-05-01 $48.92 $49.00 $48.04 $48.06 $47.31 711,568
2019-04-30 $48.69 $48.73 $48.04 $48.60 $47.85 255,264
2019-04-29 $48.51 $48.69 $48.40 $48.51 $47.76 279,984
2019-04-26 $48.18 $48.49 $47.96 $48.49 $47.74 276,971
2019-04-25 $48.10 $48.47 $47.64 $48.24 $47.49 561,561
2019-04-24 $48.94 $49.01 $48.65 $48.73 $47.97 320,388
2019-04-23 $48.60 $49.07 $48.42 $48.89 $48.13 368,366
2019-04-22 $48.20 $48.55 $48.19 $48.39 $47.64 343,095
2019-04-18 $48.40 $48.74 $48.19 $48.57 $47.82 606,375
2019-04-17 $48.40 $48.41 $47.96 $48.15 $47.40 359,275
2019-04-16 $48.48 $48.49 $47.99 $48.21 $47.46 297,434
2019-04-15 $48.05 $48.08 $47.70 $47.94 $47.20 303,836
2019-04-12 $47.92 $48.14 $47.70 $48.06 $47.31 420,586
2019-04-11 $47.30 $47.40 $46.80 $47.10 $46.37 408,424
2019-04-10 $47.27 $47.34 $46.96 $47.15 $46.42 317,132
2019-04-09 $47.38 $47.38 $46.96 $47.15 $46.42 556,005
2019-04-08 $47.61 $47.83 $47.47 $47.83 $47.09 484,748
2019-04-05 $48.30 $48.37 $47.94 $48.12 $47.37 778,524
2019-04-04 $47.41 $48.04 $47.39 $48.01 $47.27 864,675
2019-04-03 $47.60 $47.61 $47.08 $47.36 $46.63 915,235
2019-04-02 $47.33 $47.38 $47.04 $47.22 $46.49 524,162
2019-04-01 $47.08 $47.60 $46.87 $47.50 $46.76 682,363
2019-03-29 $46.15 $46.43 $45.80 $46.36 $45.64 745,395
2019-03-28 $45.59 $45.70 $45.11 $45.61 $44.90 565,043
2019-03-27 $45.49 $45.77 $44.59 $45.29 $44.59 1,243,604
2019-03-26 $45.61 $45.91 $45.03 $45.40 $44.70 1,313,844
2019-03-25 $44.79 $45.24 $44.42 $44.93 $44.23 1,738,861
2019-03-22 $45.96 $46.23 $44.89 $44.94 $44.24 1,898,536
2019-03-21 $45.47 $46.71 $45.44 $46.55 $45.83 744,811
2019-03-20 $46.19 $46.45 $45.52 $45.79 $45.08 671,876
2019-03-19 $46.85 $47.18 $46.13 $46.42 $45.61 1,004,451
2019-03-18 $46.07 $46.53 $46.04 $46.47 $45.66 468,690
2019-03-15 $45.97 $46.55 $45.56 $46.26 $45.45 683,235
2019-03-14 $45.73 $45.93 $45.46 $45.76 $44.96 520,211
2019-03-13 $45.57 $45.99 $45.28 $45.72 $44.92 647,168
2019-03-12 $45.39 $45.60 $45.07 $45.22 $44.43 718,837
2019-03-11 $44.14 $45.56 $44.03 $45.54 $44.75 735,177
2019-03-08 $44.16 $44.87 $44.12 $44.80 $44.02 1,285,770
2019-03-07 $45.37 $45.46 $44.46 $44.85 $44.07 1,443,556
2019-03-06 $46.10 $46.18 $45.46 $45.60 $44.81 785,787
2019-03-05 $46.10 $46.32 $45.81 $46.10 $45.30 872,984
2019-03-04 $47.29 $47.34 $45.38 $46.15 $45.35 1,163,934
2019-03-01 $47.14 $47.30 $46.49 $46.89 $46.07 598,547
2019-02-28 $46.69 $46.89 $46.42 $46.50 $45.69 1,556,693
2019-02-27 $46.72 $46.92 $46.34 $46.73 $45.92 686,469
2019-02-26 $46.78 $47.32 $46.63 $46.96 $46.14 881,680
2019-02-25 $47.48 $47.63 $47.07 $47.14 $46.32 1,087,965
2019-02-22 $46.52 $46.94 $46.45 $46.86 $46.04 876,232
2019-02-21 $46.41 $46.53 $45.91 $46.22 $45.42 1,098,270
2019-02-20 $46.37 $46.73 $46.23 $46.61 $45.80 442,497
2019-02-19 $46.08 $46.63 $46.08 $46.37 $45.56 495,611
2019-02-15 $45.45 $46.34 $45.45 $46.34 $45.53 1,027,957
2019-02-14 $44.64 $45.23 $44.34 $44.79 $44.01 918,418
2019-02-13 $45.00 $45.38 $44.89 $45.08 $44.30 571,607
2019-02-12 $44.02 $44.79 $44.02 $44.65 $43.87 412,287
2019-02-11 $43.83 $43.92 $43.26 $43.41 $42.65 694,698
2019-02-08 $43.26 $43.58 $42.81 $43.57 $42.81 1,090,897
2019-02-07 $43.94 $44.28 $43.18 $43.77 $43.01 1,001,806
2019-02-06 $44.36 $44.64 $44.19 $44.47 $43.70 382,335
2019-02-05 $44.27 $44.59 $44.13 $44.49 $43.72 719,396
2019-02-04 $43.30 $43.97 $43.04 $43.97 $43.20 479,920
2019-02-01 $43.34 $43.79 $43.07 $43.33 $42.58 1,099,237
2019-01-31 $42.81 $43.31 $42.62 $43.18 $42.43 1,287,171
2019-01-30 $42.61 $43.52 $42.44 $43.20 $42.45 1,303,249
2019-01-29 $41.65 $42.05 $41.47 $41.73 $41.00 1,261,668
2019-01-28 $41.36 $41.56 $40.87 $41.55 $40.83 1,522,100
2019-01-25 $42.34 $42.71 $42.07 $42.29 $41.55 1,192,311
2019-01-24 $41.63 $41.91 $41.22 $41.65 $40.93 654,370
2019-01-23 $41.93 $42.16 $40.85 $41.78 $41.05 916,817
2019-01-22 $41.63 $41.78 $40.63 $41.20 $40.48 998,652
2019-01-18 $41.73 $42.36 $41.39 $42.21 $41.48 900,988
2019-01-17 $40.18 $41.42 $40.18 $41.05 $40.34 801,710
2019-01-16 $40.33 $40.82 $40.25 $40.52 $39.81 817,658
2019-01-15 $39.56 $40.19 $39.51 $40.09 $39.39 619,682
2019-01-14 $39.16 $39.75 $39.10 $39.56 $38.87 410,882
2019-01-11 $39.49 $39.87 $39.20 $39.86 $39.17 709,974
2019-01-10 $39.16 $39.92 $38.89 $39.87 $39.18 824,182
2019-01-09 $39.55 $39.84 $39.16 $39.47 $38.78 1,091,243
2019-01-08 $39.22 $39.44 $38.50 $39.18 $38.50 835,638
2019-01-07 $38.23 $38.86 $37.60 $38.34 $37.67 1,159,296
2019-01-04 $36.71 $38.31 $36.59 $38.00 $37.34 2,422,181
2019-01-03 $37.12 $37.15 $35.56 $35.70 $35.08 1,807,511
2019-01-02 $36.51 $38.03 $36.46 $37.81 $37.15 1,462,188
2018-12-31 $37.50 $37.82 $37.08 $37.82 $37.16 1,083,779
2018-12-28 $37.61 $37.95 $36.65 $36.89 $36.25 2,888,242
2018-12-27 $35.31 $37.21 $34.39 $37.21 $36.56 1,944,206
2018-12-26 $33.50 $36.36 $32.81 $36.34 $35.71 3,621,988
2018-12-24 $34.58 $34.87 $33.18 $33.20 $32.55 1,864,182
2018-12-21 $36.60 $37.79 $35.05 $35.16 $34.47 2,686,519
2018-12-20 $37.63 $37.90 $35.82 $36.52 $35.80 1,926,520
2018-12-19 $39.35 $40.53 $37.52 $38.03 $37.28 2,072,434
2018-12-18 $39.65 $40.06 $38.71 $39.22 $38.45 1,038,443
2018-12-17 $40.21 $40.62 $38.49 $38.97 $38.20 1,655,006
2018-12-14 $41.60 $41.82 $40.45 $40.67 $39.87 1,151,140
2018-12-13 $42.40 $42.85 $41.95 $42.36 $41.53 852,700
2018-12-12 $42.71 $43.17 $42.12 $42.15 $41.32 974,234
2018-12-11 $43.11 $43.11 $41.10 $41.64 $40.82 991,863
2018-12-10 $41.55 $42.07 $39.97 $41.81 $40.99 1,448,997
2018-12-07 $43.52 $44.14 $41.34 $41.71 $40.89 1,349,401
2018-12-06 $42.44 $43.63 $41.15 $43.62 $42.76 1,740,226
2018-12-04 $46.45 $46.60 $43.83 $43.96 $43.10 992,004
2018-12-03 $47.42 $47.42 $46.25 $46.84 $45.92 1,018,471
2018-11-30 $44.83 $45.82 $44.76 $45.70 $44.80 825,029
2018-11-29 $45.04 $45.52 $44.54 $45.01 $44.13 770,318
2018-11-28 $43.53 $45.11 $43.31 $45.11 $44.22 914,120
2018-11-27 $42.12 $42.93 $41.79 $42.92 $42.08 416,682
2018-11-26 $42.09 $42.67 $41.98 $42.57 $41.73 1,041,410
2018-11-23 $41.48 $41.76 $41.30 $41.32 $40.51 352,722
2018-11-21 $42.42 $42.65 $41.96 $41.98 $41.15 873,728
2018-11-20 $42.60 $42.79 $41.60 $41.92 $41.10 2,002,159
2018-11-19 $45.15 $45.24 $43.48 $43.87 $43.01 791,531
2018-11-16 $44.50 $45.64 $44.42 $45.37 $44.48 739,698
2018-11-15 $43.87 $45.11 $43.14 $44.91 $44.03 985,949
2018-11-14 $45.57 $45.57 $43.61 $44.12 $43.25 811,006
2018-11-13 $45.10 $45.64 $44.52 $44.85 $43.97 800,162
2018-11-12 $47.25 $47.35 $45.05 $45.21 $44.32 1,068,485
2018-11-09 $47.75 $47.88 $47.01 $47.38 $46.45 940,829
2018-11-08 $47.95 $48.44 $47.73 $48.13 $47.18 1,221,872
2018-11-07 $46.85 $48.08 $46.51 $48.02 $47.08 843,340
2018-11-06 $45.45 $46.10 $45.43 $46.04 $45.14 378,621
2018-11-05 $44.82 $45.58 $44.75 $45.40 $44.51 444,351
2018-11-02 $45.83 $45.84 $44.06 $44.69 $43.81 1,355,401
2018-11-01 $44.67 $45.21 $44.20 $45.19 $44.30 795,309
2018-10-31 $44.25 $45.01 $44.03 $44.25 $43.38 1,048,982
2018-10-30 $41.90 $43.52 $41.86 $43.43 $42.58 1,427,598
2018-10-29 $43.40 $43.99 $40.82 $41.93 $41.11 1,726,915
2018-10-26 $43.02 $43.58 $41.95 $42.74 $41.90 1,537,733
2018-10-25 $43.01 $44.24 $42.65 $43.88 $43.02 1,122,106
2018-10-24 $44.78 $45.00 $42.28 $42.46 $41.63 1,143,739
2018-10-23 $43.59 $45.02 $43.13 $44.57 $43.69 1,070,823
2018-10-22 $45.79 $45.92 $44.78 $45.05 $44.16 593,111
2018-10-19 $45.52 $46.10 $45.20 $45.47 $44.58 883,686
2018-10-18 $46.12 $46.40 $44.77 $45.29 $44.40 1,171,677
2018-10-17 $46.44 $46.83 $45.65 $46.48 $45.57 510,024
2018-10-16 $45.66 $46.87 $45.42 $46.75 $45.83 617,344
2018-10-15 $45.00 $45.68 $44.83 $44.83 $43.95 746,865
2018-10-12 $45.61 $45.61 $44.00 $45.15 $44.26 1,056,670
2018-10-11 $45.80 $46.43 $43.61 $44.18 $43.31 2,079,073
2018-10-10 $49.30 $49.30 $46.15 $46.31 $45.40 1,621,700
2018-10-09 $49.33 $49.68 $48.89 $49.27 $48.30 296,354
2018-10-08 $48.87 $49.65 $48.49 $49.50 $48.53 405,907
2018-10-05 $50.07 $50.19 $48.80 $49.31 $48.34 516,386
2018-10-04 $50.56 $50.56 $49.42 $49.96 $48.98 640,089
2018-10-03 $51.07 $51.22 $50.63 $50.74 $49.74 538,936
2018-10-02 $50.02 $50.76 $50.02 $50.60 $49.61 294,356
2018-10-01 $50.08 $50.45 $49.93 $50.22 $49.23 587,452
2018-09-28 $49.09 $49.61 $49.09 $49.43 $48.46 170,936
2018-09-27 $49.43 $49.78 $49.12 $49.33 $48.36 517,274
2018-09-26 $49.62 $49.98 $49.03 $49.22 $48.25 408,125
2018-09-25 $50.14 $50.21 $49.62 $49.72 $48.63 275,511
2018-09-24 $50.41 $50.43 $49.89 $49.93 $48.83 451,183
2018-09-21 $50.79 $50.79 $50.41 $50.60 $49.49 423,564
2018-09-20 $49.98 $50.46 $49.98 $50.33 $49.22 445,556
2018-09-19 $48.89 $49.61 $48.89 $49.40 $48.31 214,373
2018-09-18 $48.31 $49.06 $48.23 $48.86 $47.79 245,402
2018-09-17 $48.40 $48.58 $48.03 $48.17 $47.11 213,110
2018-09-14 $48.56 $48.69 $48.17 $48.49 $47.42 278,820
2018-09-13 $48.31 $48.61 $48.17 $48.41 $47.35 374,072
2018-09-12 $47.82 $48.45 $47.66 $47.91 $46.86 321,168
2018-09-11 $47.06 $47.98 $47.03 $47.79 $46.74 203,487
2018-09-10 $47.98 $48.06 $47.40 $47.41 $46.37 179,718
2018-09-07 $47.55 $47.93 $47.28 $47.66 $46.61 288,036
2018-09-06 $47.91 $48.20 $47.48 $47.92 $46.87 410,882
2018-09-05 $47.50 $47.95 $47.44 $47.83 $46.78 309,532
2018-09-04 $47.45 $47.80 $47.19 $47.73 $46.68 298,245
2018-08-31 $47.64 $48.02 $47.48 $47.75 $46.70 280,253
2018-08-30 $48.12 $48.27 $47.67 $47.86 $46.81 422,837
2018-08-29 $48.27 $48.52 $48.05 $48.37 $47.31 278,909
2018-08-28 $48.44 $48.44 $48.02 $48.16 $47.10 223,520
2018-08-27 $47.71 $48.14 $47.64 $48.07 $47.01 373,851
2018-08-24 $46.91 $47.24 $46.82 $47.09 $46.06 284,127
2018-08-23 $46.77 $47.02 $46.46 $46.65 $45.63 321,923
2018-08-22 $47.09 $47.26 $46.85 $46.90 $45.87 284,912
2018-08-21 $47.15 $47.46 $47.12 $47.22 $46.18 303,951
2018-08-20 $46.85 $47.12 $46.83 $46.98 $45.95 335,983
2018-08-17 $46.22 $46.88 $46.14 $46.64 $45.62 416,128
2018-08-16 $45.70 $46.43 $45.68 $46.24 $45.22 734,317
2018-08-15 $44.85 $44.95 $44.13 $44.86 $43.87 770,855
2018-08-14 $45.18 $45.44 $44.99 $45.35 $44.35 401,994
2018-08-13 $45.46 $45.59 $44.79 $44.95 $43.96 537,057
2018-08-10 $45.53 $45.58 $45.04 $45.39 $44.39 544,132
2018-08-09 $46.33 $46.42 $45.99 $46.05 $45.04 255,742
2018-08-08 $46.38 $46.40 $46.13 $46.24 $45.22 185,122
2018-08-07 $46.35 $46.62 $46.35 $46.41 $45.39 344,301
2018-08-06 $45.69 $46.08 $45.51 $45.96 $44.95 428,839
2018-08-03 $45.29 $45.82 $45.29 $45.79 $44.78 300,679
2018-08-02 $44.76 $45.44 $44.60 $45.34 $44.34 300,956
2018-08-01 $45.65 $45.90 $45.15 $45.32 $44.32 381,083
2018-07-31 $45.60 $45.91 $45.52 $45.63 $44.63 602,285
2018-07-30 $45.96 $45.97 $45.20 $45.28 $44.29 667,729
2018-07-27 $46.14 $46.26 $45.49 $45.82 $44.81 849,519
2018-07-26 $45.79 $46.28 $45.79 $46.11 $45.10 389,235
2018-07-25 $44.77 $45.74 $44.60 $45.69 $44.69 557,237
2018-07-24 $44.74 $45.22 $44.70 $45.06 $44.07 569,715
2018-07-23 $44.32 $44.49 $44.16 $44.37 $43.40 267,199
2018-07-20 $44.22 $44.65 $44.17 $44.44 $43.46 389,757
2018-07-19 $44.64 $44.75 $44.40 $44.49 $43.51 483,624
2018-07-18 $44.69 $44.96 $44.57 $44.91 $43.92 457,449
2018-07-17 $44.33 $44.75 $44.16 $44.62 $43.64 594,540
2018-07-16 $44.31 $44.46 $44.15 $44.40 $43.42 427,319
2018-07-13 $43.99 $44.38 $43.84 $44.29 $43.32 678,927
2018-07-12 $43.93 $44.01 $43.57 $43.99 $43.02 907,922
2018-07-11 $43.30 $43.57 $43.05 $43.18 $42.23 741,563
2018-07-10 $43.68 $44.06 $43.68 $43.93 $42.96 430,529
2018-07-09 $42.72 $43.53 $42.72 $43.46 $42.51 803,245
2018-07-06 $41.88 $42.56 $41.75 $42.35 $41.42 790,022
2018-07-05 $41.83 $42.03 $41.36 $41.97 $41.05 667,097
2018-07-03 $42.16 $42.27 $41.26 $41.38 $40.47 256,073
2018-07-02 $41.14 $41.83 $41.02 $41.79 $40.87 1,215,911
2018-06-29 $41.99 $42.51 $41.71 $41.71 $40.79 1,006,231
2018-06-28 $40.89 $41.82 $40.76 $41.54 $40.63 619,416
2018-06-27 $41.96 $42.73 $41.20 $41.22 $40.31 587,785
2018-06-26 $41.81 $42.09 $41.62 $41.77 $40.85 540,576
2018-06-25 $42.28 $42.33 $41.07 $41.69 $40.77 1,332,733
2018-06-22 $42.90 $43.09 $42.74 $42.83 $41.89 432,172
2018-06-21 $42.90 $42.90 $42.20 $42.44 $41.51 651,544
2018-06-20 $43.65 $43.67 $42.98 $43.13 $42.18 404,542
2018-06-19 $43.18 $43.44 $42.85 $43.31 $42.29 976,821
2018-06-18 $43.94 $44.39 $43.76 $44.31 $43.27 519,679
2018-06-15 $44.49 $44.86 $44.00 $44.68 $43.63 905,774
2018-06-14 $45.49 $45.55 $44.86 $45.01 $43.95 427,386
2018-06-13 $45.60 $45.65 $45.05 $45.07 $44.01 319,253
2018-06-12 $45.61 $45.66 $45.25 $45.54 $44.47 649,694
2018-06-11 $45.60 $45.80 $45.41 $45.54 $44.47 353,095
2018-06-08 $45.03 $45.54 $44.96 $45.47 $44.40 327,769
2018-06-07 $45.13 $45.53 $44.97 $45.20 $44.14 525,552
2018-06-06 $44.12 $44.90 $43.90 $44.90 $43.84 580,311
2018-06-05 $43.69 $43.81 $43.36 $43.66 $42.63 358,323
2018-06-04 $43.55 $43.88 $43.53 $43.75 $42.72 296,069
2018-06-01 $43.03 $43.25 $42.85 $43.11 $42.10 368,394
2018-05-31 $42.94 $42.94 $42.10 $42.33 $41.33 661,743
2018-05-30 $42.77 $43.38 $42.51 $43.25 $42.23 614,315
2018-05-29 $42.74 $43.07 $41.71 $42.14 $41.15 661,732
2018-05-25 $43.61 $43.75 $43.27 $43.48 $42.46 308,856
2018-05-24 $43.85 $43.87 $42.95 $43.71 $42.68 442,448
2018-05-23 $129.72 $131.94 $129.58 $131.90 $42.93 601,365
2018-05-22 $133.82 $133.82 $131.14 $131.43 $42.78 610,038
2018-05-21 $132.53 $134.02 $132.48 $133.21 $43.36 730,998
2018-05-18 $130.29 $130.78 $129.69 $130.12 $42.35 498,018
2018-05-17 $130.15 $131.47 $129.34 $130.15 $42.36 929,688
2018-05-16 $129.73 $130.86 $129.52 $130.53 $42.49 359,106
2018-05-15 $130.77 $130.78 $129.02 $129.78 $42.24 1,078,927
2018-05-14 $132.20 $132.90 $131.51 $131.83 $42.91 595,950
2018-05-11 $130.45 $131.62 $130.00 $131.15 $42.69 738,243
2018-05-10 $128.71 $130.74 $128.48 $130.22 $42.39 865,197
2018-05-09 $126.80 $128.38 $125.69 $127.94 $41.64 658,548
2018-05-08 $125.65 $126.49 $124.31 $125.90 $40.98 755,745
2018-05-07 $126.02 $127.22 $125.00 $125.89 $40.98 853,887
2018-05-04 $120.44 $125.69 $120.22 $125.00 $40.69 903,819
2018-05-03 $120.23 $122.25 $117.52 $121.52 $39.55 1,863,184
2018-05-02 $122.97 $124.21 $121.21 $121.51 $39.55 678,174
2018-05-01 $123.38 $123.42 $120.41 $123.28 $40.13 1,326,823
2018-04-30 $126.67 $127.50 $124.13 $124.14 $40.41 527,616
2018-04-27 $125.63 $126.05 $124.46 $125.56 $40.87 424,974
2018-04-26 $124.21 $126.53 $123.72 $125.68 $40.91 770,013
2018-04-25 $123.12 $123.96 $120.67 $123.26 $40.12 1,436,668
2018-04-24 $128.37 $128.38 $120.72 $122.77 $39.96 1,476,859
2018-04-23 $127.89 $127.97 $125.91 $127.06 $41.36 694,275
2018-04-20 $129.41 $129.50 $126.40 $127.24 $41.42 874,287
2018-04-19 $129.56 $130.38 $128.26 $129.42 $42.13 749,034
2018-04-18 $130.79 $131.13 $129.94 $130.28 $42.41 373,236
2018-04-17 $131.00 $131.43 $130.14 $130.71 $42.55 923,361
2018-04-16 $128.11 $129.50 $127.50 $128.51 $41.83 722,643
2018-04-13 $129.53 $129.53 $125.07 $126.27 $41.10 1,259,860
2018-04-12 $126.50 $128.64 $126.22 $127.57 $41.52 926,652
2018-04-11 $124.78 $126.37 $124.18 $124.57 $40.55 732,183
2018-04-10 $126.28 $127.85 $125.00 $126.88 $41.30 1,318,375
2018-04-09 $124.00 $126.47 $122.20 $122.49 $39.87 1,262,542
2018-04-06 $125.16 $127.17 $119.90 $122.39 $39.84 1,505,167
2018-04-05 $126.64 $129.12 $126.39 $127.84 $41.61 1,182,835
2018-04-04 $117.75 $125.87 $117.66 $125.32 $40.79 1,457,065
2018-04-03 $120.05 $123.15 $119.33 $123.09 $40.07 1,107,814
2018-04-02 $123.42 $124.00 $116.08 $119.02 $38.74 2,030,606
2018-03-29 $122.69 $126.00 $122.09 $124.64 $40.57 1,019,602
2018-03-28 $121.96 $123.70 $120.12 $121.19 $39.45 1,201,867
2018-03-27 $126.30 $127.50 $119.87 $121.45 $39.53 1,345,426
2018-03-26 $122.10 $125.31 $120.34 $125.00 $40.69 968,190
2018-03-23 $123.36 $124.18 $118.05 $118.38 $38.53 1,669,864
2018-03-22 $127.33 $128.63 $122.49 $122.93 $40.01 1,480,690
2018-03-21 $130.84 $133.53 $130.09 $130.33 $42.42 649,332
2018-03-20 $130.22 $131.72 $130.22 $131.03 $42.58 583,650
2018-03-19 $132.12 $132.32 $128.14 $129.89 $42.21 821,196
2018-03-16 $132.92 $134.33 $132.51 $133.25 $43.30 452,616
2018-03-15 $132.59 $134.56 $131.42 $132.71 $43.13 1,003,783
2018-03-14 $135.33 $135.50 $130.50 $131.46 $42.72 1,168,843
2018-03-13 $137.18 $138.07 $133.44 $134.07 $43.57 1,109,836
2018-03-12 $138.27 $138.91 $135.66 $136.04 $44.21 1,247,161
2018-03-09 $134.82 $137.70 $134.25 $137.70 $44.75 1,327,198
2018-03-08 $133.04 $133.56 $130.94 $132.99 $43.22 992,247
2018-03-07 $129.50 $132.34 $129.10 $131.96 $42.89 917,424
2018-03-06 $134.14 $134.15 $130.85 $132.72 $43.13 1,256,239
2018-03-05 $127.61 $133.50 $127.50 $132.75 $43.14 1,418,305
2018-03-02 $127.00 $129.63 $125.75 $129.10 $41.96 1,724,305
2018-03-01 $134.31 $135.94 $128.01 $129.85 $42.20 1,819,951
2018-02-28 $139.70 $140.35 $134.38 $134.38 $43.67 1,542,010
2018-02-27 $141.90 $142.68 $138.39 $138.69 $45.07 1,121,998
2018-02-26 $139.12 $141.94 $138.63 $141.60 $46.02 1,499,524
2018-02-23 $135.26 $137.55 $134.25 $137.55 $44.70 830,022
2018-02-22 $132.76 $135.65 $132.67 $133.60 $43.42 1,251,304
2018-02-21 $133.89 $136.94 $131.78 $131.83 $42.84 1,639,063
2018-02-20 $134.73 $136.00 $132.75 $133.66 $43.44 1,306,201
2018-02-16 $135.64 $138.74 $135.62 $136.39 $44.33 1,459,648
2018-02-15 $135.40 $136.31 $132.15 $136.31 $44.30 1,482,724
2018-02-14 $128.62 $133.08 $128.43 $132.76 $43.15 1,824,277
2018-02-13 $128.30 $130.75 $127.69 $130.08 $42.27 1,768,009
2018-02-12 $127.51 $131.36 $126.41 $129.76 $42.17 2,749,658
2018-02-09 $124.66 $127.37 $116.97 $125.46 $40.77 5,424,017
2018-02-08 $133.04 $133.04 $121.81 $121.93 $39.63 4,942,561
2018-02-07 $132.25 $137.03 $131.70 $132.67 $43.12 3,124,248
2018-02-06 $121.89 $133.38 $121.02 $133.07 $43.25 3,095,385
2018-02-05 $136.60 $139.97 $122.70 $126.84 $41.22 6,314,850
2018-02-02 $145.04 $145.40 $139.65 $139.80 $45.43 3,313,173
2018-02-01 $145.52 $148.88 $145.31 $147.58 $47.96 777,345
2018-01-31 $149.15 $149.20 $145.99 $147.25 $47.85 1,379,911
2018-01-30 $147.37 $148.41 $145.73 $146.36 $47.57 2,475,473
2018-01-29 $151.80 $152.39 $150.41 $150.50 $48.91 1,093,369
2018-01-26 $150.70 $152.41 $150.33 $152.39 $49.52 877,695
2018-01-25 $149.71 $150.68 $148.51 $150.01 $48.75 1,576,870
2018-01-24 $149.00 $150.03 $146.80 $148.68 $48.32 1,206,892
2018-01-23 $148.04 $148.37 $147.24 $148.04 $48.11 792,900
2018-01-22 $145.61 $148.06 $145.50 $148.04 $48.11 944,382
2018-01-19 $145.93 $146.45 $145.02 $146.45 $47.59 846,906
2018-01-18 $147.06 $147.09 $144.97 $145.93 $47.43 1,326,712
2018-01-17 $145.10 $147.03 $144.10 $146.83 $47.72 1,678,345
2018-01-16 $145.89 $146.56 $142.34 $143.24 $46.55 1,839,550
2018-01-12 $142.33 $143.48 $141.86 $143.48 $46.63 872,082
2018-01-11 $139.20 $140.96 $138.97 $140.90 $45.79 1,248,577
2018-01-10 $138.30 $139.06 $137.47 $138.76 $45.10 944,577
2018-01-09 $138.27 $139.49 $138.21 $138.97 $45.16 675,099
2018-01-08 $138.01 $138.05 $137.25 $137.70 $44.75 713,916
2018-01-05 $136.39 $137.92 $135.92 $137.82 $44.79 552,294
2018-01-04 $134.73 $135.85 $134.48 $135.62 $44.07 1,085,839
2018-01-03 $133.17 $134.02 $132.90 $133.75 $43.47 795,729
2018-01-02 $133.13 $133.19 $131.95 $132.74 $43.14 1,260,172
2017-12-29 $133.35 $133.38 $131.91 $132.16 $42.95 579,090
2017-12-28 $132.85 $132.96 $132.55 $132.84 $43.17 1,146,799
2017-12-27 $132.00 $132.50 $131.87 $132.29 $42.99 290,682
2017-12-26 $131.74 $132.39 $131.60 $132.06 $42.92 349,824
2017-12-22 $132.75 $132.75 $132.00 $132.42 $42.96 328,902
2017-12-21 $132.85 $133.38 $132.50 $132.70 $43.05 339,645
2017-12-20 $133.50 $133.57 $131.85 $132.15 $42.87 833,784
2017-12-19 $133.63 $133.63 $132.01 $132.41 $42.96 381,786
2017-12-18 $133.29 $133.74 $132.68 $132.99 $43.15 952,431
2017-12-15 $131.28 $131.77 $130.84 $131.31 $42.60 686,070
2017-12-14 $131.46 $131.54 $129.91 $129.93 $42.15 518,469
2017-12-13 $130.19 $131.51 $130.11 $130.86 $42.46 453,987
2017-12-12 $129.36 $130.33 $129.21 $129.92 $42.15 430,968
2017-12-11 $128.22 $128.63 $127.85 $128.59 $41.72 365,262
2017-12-08 $127.64 $128.00 $127.06 $128.00 $41.53 490,845
2017-12-07 $125.46 $127.21 $125.46 $126.64 $41.09 283,761
2017-12-06 $126.04 $126.85 $125.87 $125.93 $40.86 422,520
2017-12-05 $128.24 $128.24 $126.10 $126.22 $40.95 807,810
2017-12-04 $129.61 $130.10 $127.49 $127.58 $41.39 1,302,010
2017-12-01 $127.57 $127.84 $123.76 $126.96 $41.19 1,369,732
2017-11-30 $124.81 $127.86 $124.77 $127.02 $41.21 1,257,508
2017-11-29 $123.46 $123.96 $123.10 $123.71 $40.14 949,953
2017-11-28 $120.63 $122.70 $120.61 $122.53 $39.75 348,141
2017-11-27 $119.59 $120.60 $119.59 $120.04 $38.94 236,688
2017-11-24 $119.75 $120.13 $119.68 $119.68 $38.83 164,469
2017-11-22 $120.39 $120.39 $119.24 $119.39 $38.73 300,021
2017-11-21 $119.56 $120.27 $119.41 $120.08 $38.96 795,804
2017-11-20 $118.09 $118.66 $117.70 $118.43 $38.42 768,651
2017-11-17 $118.11 $118.26 $117.66 $117.66 $38.17 372,891
2017-11-16 $118.06 $119.03 $118.02 $118.73 $38.52 552,183
2017-11-15 $116.90 $117.35 $116.46 $116.71 $37.86 429,927
2017-11-14 $117.78 $118.12 $116.78 $118.06 $38.30 291,216
2017-11-13 $117.43 $118.59 $117.43 $118.46 $38.43 239,871
2017-11-10 $118.27 $118.47 $117.92 $118.23 $38.36 228,249
2017-11-09 $118.28 $119.13 $116.98 $118.49 $38.44 607,419
2017-11-08 $119.26 $119.48 $118.84 $119.36 $38.72 279,687
2017-11-07 $119.39 $119.74 $118.57 $119.31 $38.71 302,169
2017-11-06 $119.22 $119.51 $119.00 $119.20 $38.67 536,829
2017-11-03 $119.22 $119.29 $118.57 $119.08 $38.63 282,618
2017-11-02 $118.38 $119.07 $117.22 $119.07 $38.63 409,671
2017-11-01 $118.87 $118.92 $117.69 $118.16 $38.34 572,943
2017-10-31 $117.64 $117.85 $117.18 $117.61 $38.16 288,192
2017-10-30 $117.55 $118.08 $117.09 $117.33 $38.07 329,994
2017-10-27 $118.08 $118.28 $117.34 $118.17 $38.34 741,951
2017-10-26 $117.99 $118.38 $117.72 $117.90 $38.25 516,267
2017-10-25 $118.39 $118.39 $116.34 $117.16 $38.01 663,960
2017-10-24 $118.08 $118.71 $117.92 $118.32 $38.39 682,773
2017-10-23 $117.62 $117.62 $116.61 $116.62 $37.84 359,556
2017-10-20 $116.47 $117.17 $115.92 $117.17 $38.01 527,874
2017-10-19 $114.72 $115.49 $114.37 $115.47 $37.46 558,741
2017-10-18 $114.98 $115.52 $114.81 $115.44 $37.45 295,131
2017-10-17 $113.58 $113.85 $113.43 $113.79 $36.92 263,127
2017-10-16 $113.12 $113.44 $112.81 $113.31 $36.76 575,055
2017-10-13 $112.58 $112.90 $112.45 $112.71 $36.57 137,100
2017-10-12 $112.64 $112.73 $112.15 $112.32 $36.44 128,667
2017-10-11 $112.22 $112.67 $112.18 $112.67 $36.55 641,661
2017-10-10 $111.98 $112.38 $111.65 $112.20 $36.40 180,765
2017-10-09 $111.89 $111.94 $111.34 $111.53 $36.18 218,331
2017-10-06 $111.09 $111.64 $111.09 $111.59 $36.20 196,617
2017-10-05 $110.78 $111.70 $110.52 $111.70 $36.24 313,911
2017-10-04 $110.51 $110.74 $110.29 $110.53 $35.86 325,734
2017-10-03 $109.90 $110.38 $109.71 $110.38 $35.81 301,107
2017-10-02 $108.35 $109.54 $108.24 $109.54 $35.54 190,983
2017-09-29 $107.63 $108.06 $107.40 $107.95 $35.02 418,740
2017-09-28 $107.22 $107.92 $107.00 $107.80 $34.97 197,535
2017-09-27 $107.72 $107.74 $106.61 $107.59 $34.91 312,783
2017-09-26 $107.58 $107.91 $107.10 $107.17 $34.70 95,949
2017-09-25 $107.49 $107.81 $106.52 $107.26 $34.73 153,519
2017-09-22 $107.67 $107.92 $107.33 $107.72 $34.88 127,587
2017-09-21 $108.41 $108.42 $107.89 $107.94 $34.95 222,246
2017-09-20 $108.10 $108.44 $107.57 $108.44 $35.11 226,875
2017-09-19 $107.94 $108.16 $107.74 $108.10 $35.00 205,944
2017-09-18 $107.56 $107.87 $107.22 $107.69 $34.87 420,042
2017-09-15 $106.63 $107.10 $106.56 $107.05 $34.66 512,118
2017-09-14 $105.68 $106.54 $105.68 $106.50 $34.48 212,493
2017-09-13 $105.55 $105.90 $105.41 $105.87 $34.28 97,380
2017-09-12 $105.55 $105.75 $105.30 $105.60 $34.19 267,651
2017-09-11 $103.80 $105.10 $103.80 $104.94 $33.98 419,670
2017-09-08 $102.08 $103.03 $101.96 $102.62 $33.22 189,939
2017-09-07 $102.93 $103.09 $102.14 $102.51 $33.19 274,653
2017-09-06 $102.90 $103.00 $102.51 $102.72 $33.26 415,797
2017-09-05 $103.55 $103.71 $101.70 $102.09 $33.05 487,863
2017-09-01 $104.59 $104.82 $104.28 $104.28 $33.76 232,731
2017-08-31 $104.08 $104.32 $103.61 $104.06 $33.69 254,466
2017-08-30 $103.16 $103.63 $102.91 $103.51 $33.51 430,269
2017-08-29 $101.47 $103.26 $101.28 $103.22 $33.42 220,344
2017-08-28 $103.08 $103.08 $102.18 $102.52 $33.19 147,945
2017-08-25 $102.86 $103.46 $102.59 $102.69 $33.25 331,203
2017-08-24 $102.86 $103.05 $102.11 $102.30 $33.12 233,721
2017-08-23 $102.62 $103.01 $102.48 $102.53 $33.20 197,004
2017-08-22 $102.09 $103.40 $102.00 $103.35 $33.46 345,564
2017-08-21 $101.22 $101.57 $100.58 $101.47 $32.85 195,981
2017-08-18 $101.85 $102.31 $100.89 $101.24 $32.78 663,444
2017-08-17 $103.97 $104.11 $101.95 $101.96 $33.01 722,055
2017-08-16 $104.69 $105.10 $104.36 $104.58 $33.86 619,059
2017-08-15 $104.64 $104.69 $103.96 $104.26 $33.76 136,197
2017-08-14 $104.17 $104.34 $103.97 $104.04 $33.68 212,292
2017-08-11 $103.11 $103.29 $102.74 $102.92 $33.32 342,792
2017-08-10 $103.92 $103.99 $102.76 $102.81 $33.29 531,585
2017-08-09 $104.39 $104.66 $104.10 $104.49 $33.83 439,149
2017-08-08 $104.87 $105.70 $104.57 $104.81 $33.93 331,263
2017-08-07 $104.94 $105.09 $104.74 $105.09 $34.02 230,967
2017-08-04 $104.69 $104.79 $104.21 $104.75 $33.91 216,966
2017-08-03 $104.15 $104.36 $103.90 $104.16 $33.72 213,813
2017-08-02 $104.00 $104.24 $103.67 $104.12 $33.71 268,869
2017-08-01 $103.95 $103.95 $103.40 $103.63 $33.55 342,210
2017-07-31 $103.09 $103.26 $102.76 $103.01 $33.35 385,629
2017-07-28 $101.76 $102.46 $101.68 $102.41 $33.16 541,980
2017-07-27 $101.63 $102.10 $101.07 $102.10 $33.06 445,872
2017-07-26 $101.16 $101.54 $100.98 $101.25 $32.78 318,546
2017-07-25 $100.75 $100.92 $100.10 $100.42 $32.51 450,462
2017-07-24 $100.00 $100.00 $99.29 $99.71 $32.28 323,964
2017-07-21 $99.90 $100.06 $99.44 $100.00 $32.38 288,768
2017-07-20 $100.76 $100.83 $100.06 $100.39 $32.50 345,438
2017-07-19 $100.14 $100.60 $100.01 $100.60 $32.57 250,305
2017-07-18 $99.93 $100.12 $99.09 $99.94 $32.36 559,152
2017-07-17 $100.83 $100.83 $100.16 $100.16 $32.43 461,091
2017-07-14 $99.74 $100.98 $99.54 $100.53 $32.55 371,073
2017-07-13 $99.73 $100.02 $99.42 $100.02 $32.38 736,923
2017-07-12 $99.35 $100.06 $99.32 $99.75 $32.30 561,162
2017-07-11 $98.50 $98.72 $97.30 $98.58 $31.92 256,434
2017-07-10 $98.34 $98.85 $98.11 $98.55 $31.91 179,667
2017-07-07 $97.95 $98.65 $97.95 $98.52 $31.90 256,827
2017-07-06 $98.64 $98.73 $97.53 $97.53 $31.58 536,319
2017-07-05 $99.21 $99.22 $98.42 $99.09 $32.08 186,678
2017-07-03 $98.53 $99.81 $98.49 $98.98 $32.05 835,665
2017-06-30 $97.87 $98.56 $97.66 $97.77 $31.65 910,506
2017-06-29 $99.18 $99.18 $96.48 $97.34 $31.52 602,757
2017-06-28 $98.17 $99.09 $98.17 $98.79 $31.98 228,879
2017-06-27 $98.48 $98.70 $97.56 $97.57 $31.59 325,383
2017-06-26 $99.13 $99.32 $98.24 $98.59 $31.92 310,569
2017-06-23 $98.28 $98.56 $97.80 $98.34 $31.84 146,370
2017-06-22 $98.65 $98.91 $98.35 $98.59 $31.92 182,064
2017-06-21 $99.27 $99.27 $98.34 $98.57 $31.91 285,810
2017-06-20 $99.77 $99.83 $99.20 $99.21 $32.06 247,731
2017-06-19 $99.10 $99.80 $98.96 $99.75 $32.23 260,229
2017-06-16 $98.25 $98.46 $97.81 $98.41 $31.80 391,056
2017-06-15 $97.54 $98.34 $97.40 $98.23 $31.74 882,474
2017-06-14 $98.36 $98.52 $97.63 $98.44 $31.81 302,766
2017-06-13 $97.37 $98.00 $97.37 $98.00 $31.66 208,452
2017-06-12 $97.08 $97.43 $96.62 $97.10 $31.37 834,717
2017-06-09 $96.95 $97.67 $96.35 $97.32 $31.45 619,095
2017-06-08 $96.48 $97.35 $96.21 $96.63 $31.22 319,638
2017-06-07 $96.48 $96.67 $95.98 $96.55 $31.20 202,428
2017-06-06 $96.04 $96.53 $95.92 $96.23 $31.09 119,640
2017-06-05 $96.60 $96.93 $96.46 $96.57 $31.20 305,076
2017-06-02 $96.36 $96.96 $96.12 $96.74 $31.26 452,289
2017-06-01 $95.21 $96.19 $94.93 $96.17 $31.07 271,428
2017-05-31 $95.34 $95.34 $94.39 $94.99 $30.69 266,058
2017-05-30 $95.30 $95.44 $95.01 $95.11 $30.73 151,152
2017-05-26 $95.42 $95.63 $95.25 $95.46 $30.84 255,639
2017-05-25 $95.49 $95.82 $95.31 $95.52 $30.86 275,367
2017-05-24 $94.47 $94.98 $94.21 $94.91 $30.67 600,015
2017-05-23 $94.33 $94.38 $93.88 $94.20 $30.44 235,824
2017-05-22 $93.65 $94.00 $93.60 $93.86 $30.33 456,807
2017-05-19 $92.16 $93.50 $92.03 $93.03 $30.06 515,562
2017-05-18 $90.88 $92.67 $90.84 $91.77 $29.65 625,437
2017-05-17 $92.82 $93.26 $91.27 $91.31 $29.50 658,911
2017-05-16 $94.85 $94.96 $94.03 $94.03 $30.38 615,633
2017-05-15 $94.09 $94.65 $94.09 $94.44 $30.51 815,115
2017-05-12 $93.61 $93.88 $93.53 $93.70 $30.28 206,706
2017-05-11 $93.76 $94.00 $92.89 $93.92 $30.35 353,628
2017-05-10 $93.87 $94.38 $93.59 $94.14 $30.42 957,885
2017-05-09 $94.69 $94.87 $93.91 $94.24 $30.45 290,232
2017-05-08 $94.45 $94.58 $94.19 $94.54 $30.55 360,774
2017-05-05 $93.73 $94.39 $93.52 $94.36 $30.49 266,076
2017-05-04 $94.25 $94.25 $93.00 $93.87 $30.33 414,582
2017-05-03 $93.53 $94.15 $93.26 $93.92 $30.35 1,039,897
2017-05-02 $93.89 $94.00 $93.54 $93.90 $30.34 241,188
2017-05-01 $94.19 $94.19 $93.52 $93.66 $30.26 336,303
2017-04-28 $94.20 $94.20 $93.70 $93.81 $30.31 282,843
2017-04-27 $94.32 $94.40 $93.77 $94.20 $30.44 273,033
2017-04-26 $94.45 $95.00 $94.13 $94.13 $30.41 502,665
2017-04-25 $93.80 $94.61 $93.60 $94.35 $30.49 654,348
2017-04-24 $92.29 $92.53 $92.00 $92.26 $29.81 488,754
2017-04-21 $90.70 $90.85 $90.03 $90.41 $29.21 400,503
2017-04-20 $89.55 $91.10 $89.36 $90.72 $29.31 602,565
2017-04-19 $90.24 $90.34 $88.90 $89.08 $28.78 633,390
2017-04-18 $90.32 $90.81 $89.60 $90.12 $29.12 598,863
2017-04-17 $90.13 $91.20 $90.00 $91.14 $29.45 286,263
2017-04-13 $90.45 $90.96 $89.57 $89.58 $28.94 481,788
2017-04-12 $91.21 $91.21 $90.45 $90.77 $29.33 323,793
2017-04-11 $91.14 $91.39 $90.16 $91.31 $29.50 459,360
2017-04-10 $91.51 $92.18 $90.98 $91.34 $29.51 253,107
2017-04-07 $91.28 $91.94 $91.00 $91.40 $29.53 226,842
2017-04-06 $91.35 $92.10 $90.98 $91.46 $29.55 316,953
2017-04-05 $92.30 $93.39 $91.22 $91.25 $29.48 908,061
2017-04-04 $91.04 $91.72 $90.92 $91.65 $29.61 395,199
2017-04-03 $91.53 $91.61 $90.09 $91.27 $29.49 545,364
2017-03-31 $91.69 $91.90 $91.36 $91.40 $29.53 280,023
2017-03-30 $91.37 $92.19 $91.24 $91.95 $29.71 547,485
2017-03-29 $91.52 $91.55 $91.08 $91.38 $29.53 699,840
2017-03-28 $90.27 $92.04 $90.19 $91.79 $29.66 700,887
2017-03-27 $89.44 $90.63 $89.20 $90.48 $29.24 1,053,202
2017-03-24 $91.81 $91.91 $90.28 $90.89 $29.37 1,244,851
2017-03-23 $91.15 $92.27 $91.04 $91.39 $29.53 1,210,156
2017-03-22 $91.15 $91.61 $90.72 $91.45 $29.55 1,143,523
2017-03-21 $94.41 $94.47 $91.62 $91.70 $29.55 1,421,434
2017-03-20 $93.96 $94.34 $93.70 $93.93 $30.27 476,022
2017-03-17 $94.60 $94.60 $93.97 $93.99 $30.28 468,012
2017-03-16 $94.69 $94.75 $93.81 $94.17 $30.34 524,268
2017-03-15 $93.62 $94.54 $93.51 $94.28 $30.38 598,272
2017-03-14 $93.26 $93.65 $92.88 $93.34 $30.08 499,737
2017-03-13 $93.89 $94.06 $93.42 $93.80 $30.22 407,637
2017-03-10 $94.42 $94.43 $93.23 $93.90 $30.26 615,975
2017-03-09 $93.48 $93.88 $92.80 $93.50 $30.13 653,178
2017-03-08 $94.28 $94.30 $93.29 $93.45 $30.11 669,681
2017-03-07 $93.98 $94.42 $93.79 $93.93 $30.27 512,835
2017-03-06 $93.88 $94.49 $93.85 $94.24 $30.37 481,428
2017-03-03 $94.77 $95.00 $94.21 $94.60 $30.48 500,556
2017-03-02 $95.84 $95.84 $94.61 $94.70 $30.51 805,965
2017-03-01 $94.56 $96.17 $94.56 $95.66 $30.82 1,908,289
2017-02-28 $92.91 $93.22 $92.75 $92.98 $29.96 520,914
2017-02-27 $92.62 $93.29 $92.62 $93.15 $30.01 746,136
2017-02-24 $92.14 $92.91 $92.11 $92.91 $29.94 617,547
2017-02-23 $93.03 $93.13 $92.30 $92.81 $29.90 828,285
2017-02-22 $92.01 $92.58 $91.81 $92.53 $29.81 834,288
2017-02-21 $91.77 $92.36 $91.55 $92.19 $29.70 819,459
2017-02-17 $90.36 $91.16 $90.33 $91.13 $29.36 473,085
2017-02-16 $91.25 $91.38 $90.62 $91.13 $29.36 585,570
2017-02-15 $90.29 $91.18 $90.15 $91.08 $29.35 723,429
2017-02-14 $89.02 $90.06 $88.96 $90.06 $29.02 814,407
2017-02-13 $88.55 $89.40 $88.46 $89.13 $28.72 589,683
2017-02-10 $87.55 $88.13 $87.38 $87.93 $28.33 424,446
2017-02-09 $86.27 $87.35 $86.24 $87.07 $28.06 495,345
2017-02-08 $85.93 $86.16 $85.73 $85.96 $27.70 261,099
2017-02-07 $86.35 $86.70 $85.97 $86.08 $27.74 356,160
2017-02-06 $85.51 $86.16 $85.42 $85.78 $27.64 356,181
2017-02-03 $85.16 $86.06 $85.12 $85.75 $27.63 846,264
2017-02-02 $84.12 $84.68 $83.95 $84.36 $27.18 419,040
2017-02-01 $84.97 $85.09 $84.09 $84.45 $27.21 723,720
2017-01-31 $84.47 $84.68 $83.56 $84.25 $27.15 1,116,655
2017-01-30 $85.61 $85.61 $84.27 $85.11 $27.42 949,413
2017-01-27 $86.27 $86.38 $86.02 $86.16 $27.76 323,076
2017-01-26 $86.22 $86.48 $86.00 $86.44 $27.85 849,567
2017-01-25 $85.63 $86.25 $85.44 $86.25 $27.79 1,118,839
2017-01-24 $83.76 $84.99 $83.67 $84.70 $27.29 850,347
2017-01-23 $83.86 $84.04 $83.16 $83.75 $26.99 1,061,413
2017-01-20 $83.58 $84.13 $83.41 $83.95 $27.05 911,682
2017-01-19 $83.84 $83.93 $82.72 $83.15 $26.79 718,662
2017-01-18 $83.97 $83.99 $83.25 $83.79 $27.00 661,470
2017-01-17 $84.01 $84.33 $83.48 $83.91 $27.04 620,445
2017-01-13 $84.58 $84.95 $84.13 $84.36 $27.18 672,108
2017-01-12 $84.60 $84.60 $83.49 $84.44 $27.21 1,053,214
2017-01-11 $84.31 $85.16 $83.96 $84.98 $27.38 1,279,696
2017-01-10 $84.48 $85.04 $84.07 $84.19 $27.13 681,273
2017-01-09 $84.83 $84.88 $84.50 $84.52 $27.23 572,433
2017-01-06 $84.60 $85.41 $84.04 $85.19 $27.45 880,152
2017-01-05 $84.65 $84.94 $83.80 $84.53 $27.24 773,676
2017-01-04 $84.61 $85.04 $84.39 $84.88 $27.35 1,026,391
2017-01-03 $84.70 $84.83 $83.47 $84.26 $27.15 665,226
2016-12-30 $84.04 $84.05 $82.98 $83.54 $26.92 748,527
2016-12-29 $83.94 $84.34 $83.58 $83.87 $27.02 522,348
2016-12-28 $85.25 $85.25 $83.93 $84.02 $27.07 634,914
2016-12-27 $84.83 $85.22 $84.83 $84.97 $27.38 393,723
2016-12-23 $84.78 $84.83 $84.58 $84.83 $27.33 434,439
2016-12-22 $84.90 $84.93 $84.44 $84.74 $27.30 1,063,546
2016-12-21 $85.25 $85.32 $84.92 $84.95 $27.37 469,725
2016-12-20 $85.16 $85.53 $85.04 $85.33 $27.43 826,338
2016-12-19 $84.44 $84.92 $84.35 $84.66 $27.22 831,966
2016-12-16 $84.79 $84.97 $84.15 $84.30 $27.10 740,679
2016-12-15 $84.19 $85.23 $84.11 $84.38 $27.13 807,801
2016-12-14 $84.64 $85.36 $83.48 $83.86 $26.96 1,243,711
2016-12-13 $84.64 $85.26 $84.37 $85.15 $27.37 894,837
2016-12-12 $83.74 $84.13 $83.57 $83.92 $26.98 847,044
2016-12-09 $82.57 $83.57 $82.49 $83.57 $26.87 645,042
2016-12-08 $82.05 $82.79 $81.67 $82.37 $26.48 853,023
2016-12-07 $79.33 $81.90 $79.19 $81.72 $26.27 694,926
2016-12-06 $79.19 $79.32 $78.75 $79.30 $25.49 221,553
2016-12-05 $79.32 $79.49 $78.78 $79.07 $25.42 327,588
2016-12-02 $78.76 $78.84 $78.42 $78.67 $25.29 237,681
2016-12-01 $78.62 $79.00 $78.53 $78.81 $25.34 488,220
2016-11-30 $78.73 $79.08 $78.34 $78.34 $25.18 548,511
2016-11-29 $78.01 $78.40 $77.81 $78.22 $25.15 224,904
2016-11-28 $78.07 $78.25 $77.68 $78.25 $25.16 503,742
2016-11-25 $78.15 $78.31 $78.06 $78.31 $25.17 367,680
2016-11-23 $77.27 $77.78 $77.20 $77.75 $24.99 271,638
2016-11-22 $77.25 $77.46 $76.81 $77.30 $24.85 495,336
2016-11-21 $76.28 $76.80 $76.20 $76.75 $24.67 289,566
2016-11-18 $76.45 $76.45 $75.94 $76.02 $24.44 237,816
2016-11-17 $76.04 $76.30 $75.84 $76.29 $24.53 455,790
2016-11-16 $75.99 $76.16 $75.69 $76.01 $24.44 407,445
2016-11-15 $75.89 $76.33 $75.38 $76.32 $24.53 503,037
2016-11-14 $76.15 $76.37 $75.43 $75.88 $24.39 633,549
2016-11-11 $75.29 $75.75 $74.79 $75.67 $24.33 697,323
2016-11-10 $74.41 $75.90 $73.96 $75.35 $24.22 1,597,306
2016-11-09 $70.33 $74.09 $70.25 $73.53 $23.64 1,351,165
2016-11-08 $70.79 $72.14 $70.58 $71.57 $23.01 710,349
2016-11-07 $69.94 $70.90 $69.87 $70.88 $22.79 567,327
2016-11-04 $68.26 $68.80 $68.03 $68.05 $21.88 359,706
2016-11-03 $68.78 $68.97 $68.19 $68.40 $21.99 404,805
2016-11-02 $68.80 $69.22 $68.39 $68.59 $22.05 372,549
2016-11-01 $70.14 $70.23 $68.43 $69.18 $22.24 406,794
2016-10-31 $70.29 $70.34 $69.90 $69.98 $22.50 172,215
2016-10-28 $70.46 $70.88 $69.60 $70.14 $22.55 565,641
2016-10-27 $70.81 $70.90 $70.06 $70.25 $22.58 177,540
2016-10-26 $69.52 $70.71 $69.38 $70.45 $22.65 378,480
2016-10-25 $70.57 $70.77 $70.06 $70.24 $22.58 350,469
2016-10-24 $70.87 $71.02 $70.43 $70.59 $22.69 573,996
2016-10-21 $69.57 $70.20 $69.29 $70.10 $22.54 513,942
2016-10-20 $70.22 $70.81 $69.93 $70.17 $22.56 266,217
2016-10-19 $70.30 $70.81 $70.21 $70.47 $22.65 257,292
2016-10-18 $70.47 $70.59 $69.86 $70.11 $22.54 385,575
2016-10-17 $69.89 $70.15 $69.38 $69.55 $22.36 299,094
2016-10-14 $70.55 $70.86 $69.96 $69.96 $22.49 598,836
2016-10-13 $69.02 $69.94 $68.60 $69.67 $22.40 862,695
2016-10-12 $69.90 $70.38 $69.51 $70.01 $22.51 399,507
2016-10-11 $71.25 $71.27 $69.35 $69.91 $22.47 552,645
2016-10-10 $71.48 $71.97 $71.39 $71.45 $22.97 291,255
2016-10-07 $71.22 $71.33 $70.08 $70.72 $22.73 370,215
2016-10-06 $70.79 $71.07 $70.17 $71.03 $22.83 315,789
2016-10-05 $70.64 $71.33 $70.64 $71.04 $22.84 352,425
2016-10-04 $71.03 $71.27 $69.82 $70.14 $22.55 553,413
2016-10-03 $71.02 $71.03 $70.45 $70.81 $22.76 314,721
2016-09-30 $70.61 $71.71 $70.61 $71.20 $22.89 436,584
2016-09-29 $71.21 $71.72 $69.56 $70.00 $22.50 727,515
2016-09-28 $70.86 $71.57 $70.28 $71.44 $22.97 848,769
2016-09-27 $69.66 $70.73 $69.34 $70.72 $22.73 1,472,164
2016-09-26 $70.31 $70.31 $69.56 $69.68 $22.40 644,166
2016-09-23 $71.70 $71.81 $70.89 $70.96 $22.81 416,172
2016-09-22 $72.09 $72.40 $71.71 $71.96 $23.13 892,467
2016-09-21 $70.57 $71.29 $69.88 $71.22 $22.90 493,917
2016-09-20 $70.72 $70.87 $70.17 $70.17 $22.49 131,631
2016-09-19 $70.77 $71.13 $69.90 $70.08 $22.46 179,451
2016-09-16 $70.49 $70.49 $69.73 $70.12 $22.47 316,590
2016-09-15 $69.51 $71.10 $69.28 $70.84 $22.70 720,807
2016-09-14 $69.78 $70.42 $69.13 $69.42 $22.25 672,123
2016-09-13 $70.62 $70.92 $69.41 $69.72 $22.34 746,535
2016-09-12 $69.23 $71.94 $69.13 $71.66 $22.96 1,086,670
2016-09-09 $72.05 $72.05 $69.87 $69.89 $22.40 1,066,633
2016-09-08 $72.88 $73.14 $72.71 $72.94 $23.37 417,588
2016-09-07 $73.22 $73.40 $72.95 $73.28 $23.48 319,275
2016-09-06 $73.28 $73.48 $72.71 $73.30 $23.49 343,995
2016-09-02 $73.00 $73.41 $72.58 $73.00 $23.39 438,231
2016-09-01 $72.29 $72.52 $71.48 $72.37 $23.19 471,159
2016-08-31 $72.46 $72.60 $71.75 $72.27 $23.16 374,868
2016-08-30 $73.08 $73.19 $72.36 $72.67 $23.29 358,764
2016-08-29 $72.17 $73.14 $72.17 $72.99 $23.39 489,831
2016-08-26 $72.73 $73.52 $71.66 $72.14 $23.12 818,823
2016-08-25 $72.63 $72.95 $72.43 $72.60 $23.26 280,797
2016-08-24 $73.29 $73.29 $72.58 $72.84 $23.34 376,443
2016-08-23 $73.69 $74.03 $73.35 $73.37 $23.51 605,817
2016-08-22 $73.04 $73.54 $72.72 $73.22 $23.46 613,503
2016-08-19 $73.15 $73.65 $72.95 $73.39 $23.52 462,552
2016-08-18 $73.49 $73.74 $73.24 $73.69 $23.61 306,858
2016-08-17 $73.21 $73.61 $72.71 $73.51 $23.56 504,717
2016-08-16 $73.58 $73.70 $73.22 $73.22 $23.46 293,721
2016-08-15 $73.79 $74.12 $73.67 $73.83 $23.66 322,557
2016-08-12 $73.47 $73.63 $73.06 $73.37 $23.51 437,415
2016-08-11 $73.22 $73.88 $73.13 $73.68 $23.61 561,894
2016-08-10 $72.91 $73.27 $72.55 $72.75 $23.31 507,750
2016-08-09 $72.94 $73.34 $72.74 $72.90 $23.36 367,488
2016-08-08 $72.97 $73.23 $72.71 $72.87 $23.35 493,674
2016-08-05 $72.19 $72.89 $72.19 $72.89 $23.36 525,312
2016-08-04 $71.53 $71.79 $71.24 $71.45 $22.90 268,527
2016-08-03 $70.99 $71.45 $70.91 $71.38 $22.87 252,234
2016-08-02 $71.63 $71.76 $70.57 $71.10 $22.78 557,070
2016-08-01 $72.12 $72.27 $71.44 $71.78 $23.00 465,960
2016-07-29 $71.77 $72.31 $71.58 $72.02 $23.08 331,302
2016-07-28 $72.24 $72.43 $71.55 $72.24 $23.15 377,088
2016-07-27 $72.85 $72.92 $72.02 $72.35 $23.18 685,404
2016-07-26 $72.40 $72.70 $71.70 $72.38 $23.19 571,062
2016-07-25 $73.00 $73.00 $72.22 $72.53 $23.24 328,032
2016-07-22 $72.79 $73.14 $72.54 $73.13 $23.43 521,172
2016-07-21 $73.14 $73.24 $72.34 $72.73 $23.31 577,074
2016-07-20 $73.38 $73.56 $73.05 $73.34 $23.50 412,086
2016-07-19 $72.73 $73.04 $72.62 $73.03 $23.40 645,159
2016-07-18 $72.70 $73.02 $72.52 $72.82 $23.33 475,092
2016-07-15 $73.00 $73.13 $72.31 $72.64 $23.28 492,945
2016-07-14 $72.63 $72.83 $72.31 $72.58 $23.26 799,701
2016-07-13 $71.51 $71.65 $71.10 $71.53 $22.92 386,658
2016-07-12 $71.17 $71.54 $70.90 $71.32 $22.85 517,404
2016-07-11 $70.21 $70.84 $70.15 $70.36 $22.55 605,721
2016-07-08 $68.77 $69.96 $68.77 $69.77 $22.36 861,081
2016-07-07 $68.05 $68.56 $67.30 $67.84 $21.74 531,990
2016-07-06 $66.90 $68.09 $66.48 $68.04 $21.80 908,643
2016-07-05 $67.76 $67.79 $67.00 $67.40 $21.60 727,314
2016-07-01 $68.04 $68.64 $68.04 $68.32 $21.89 726,693
2016-06-30 $66.70 $68.08 $66.45 $68.07 $21.81 1,031,179
2016-06-29 $65.22 $66.40 $65.08 $66.31 $21.25 786,888
2016-06-28 $63.52 $64.22 $63.04 $64.22 $20.58 961,599
2016-06-27 $63.25 $63.26 $61.70 $62.25 $19.95 1,178,977
2016-06-24 $64.67 $66.40 $63.86 $64.19 $20.57 2,429,084
2016-06-23 $68.22 $68.83 $67.96 $68.83 $22.06 558,831
2016-06-22 $67.72 $68.17 $67.03 $67.11 $21.51 616,599
2016-06-21 $67.85 $68.10 $67.50 $67.69 $21.62 341,763
2016-06-20 $67.86 $68.61 $67.51 $67.54 $21.57 553,452
2016-06-17 $67.08 $67.08 $66.01 $66.56 $21.26 558,147
2016-06-16 $65.79 $67.17 $65.02 $67.03 $21.41 871,359
2016-06-15 $66.84 $67.25 $66.22 $66.28 $21.17 1,645,678
2016-06-14 $66.73 $66.99 $65.96 $66.53 $21.25 645,912
2016-06-13 $67.50 $68.19 $66.98 $66.99 $21.39 537,831
2016-06-10 $67.90 $68.38 $67.53 $67.97 $21.71 719,505
2016-06-09 $68.46 $69.01 $68.34 $68.88 $22.00 519,519
2016-06-08 $68.76 $69.09 $68.64 $69.01 $22.04 424,518
2016-06-07 $68.52 $68.97 $68.50 $68.52 $21.88 451,038
2016-06-06 $67.93 $68.57 $67.80 $68.35 $21.83 489,378
2016-06-03 $67.27 $67.68 $66.66 $67.51 $21.56 575,751
2016-06-02 $66.97 $67.69 $66.71 $67.69 $21.62 322,746
2016-06-01 $66.64 $67.44 $66.40 $67.28 $21.49 506,940
2016-05-31 $68.21 $68.21 $66.84 $67.23 $21.47 395,460
2016-05-27 $67.67 $67.94 $67.56 $67.88 $21.68 255,855
2016-05-26 $67.81 $68.00 $67.39 $67.54 $21.57 204,906
2016-05-25 $67.16 $68.01 $67.12 $67.72 $21.63 452,121
2016-05-24 $65.85 $66.90 $65.79 $66.62 $21.28 706,779
2016-05-23 $65.04 $65.50 $64.96 $65.11 $20.79 604,527
2016-05-20 $65.06 $65.65 $64.89 $65.10 $20.79 431,016
2016-05-19 $64.76 $64.97 $63.83 $64.58 $20.63 874,353
2016-05-18 $64.80 $66.10 $64.46 $65.33 $20.86 1,035,880
2016-05-17 $66.31 $66.49 $64.76 $65.24 $20.84 581,937
2016-05-16 $65.26 $66.86 $65.26 $66.51 $21.24 499,050
2016-05-13 $66.28 $66.74 $65.09 $65.26 $20.84 493,467
2016-05-12 $67.07 $67.21 $65.93 $66.61 $21.27 621,024
2016-05-11 $67.69 $67.84 $66.56 $66.59 $21.27 429,297
2016-05-10 $66.86 $68.09 $66.86 $68.08 $21.74 594,147
2016-05-09 $66.47 $66.93 $66.09 $66.39 $21.20 470,760
2016-05-06 $65.49 $66.68 $65.45 $66.58 $21.26 526,071
2016-05-05 $66.29 $66.54 $65.67 $65.95 $21.06 378,402
2016-05-04 $65.94 $66.57 $65.57 $65.94 $21.06 602,718
2016-05-03 $66.71 $67.00 $66.06 $66.61 $21.27 502,953
2016-05-02 $67.23 $67.82 $66.79 $67.71 $21.62 428,694
2016-04-29 $66.75 $67.10 $65.91 $66.87 $21.36 709,752
2016-04-28 $67.85 $68.79 $66.96 $67.30 $21.49 689,412
2016-04-27 $68.01 $69.17 $67.97 $68.89 $22.00 536,922
2016-04-26 $68.60 $68.86 $68.07 $68.49 $21.87 469,704
2016-04-25 $68.07 $68.39 $67.44 $68.35 $21.83 549,105
2016-04-22 $68.38 $68.76 $67.88 $68.64 $21.92 501,951
2016-04-21 $69.20 $69.34 $68.30 $68.49 $21.87 466,962
2016-04-20 $68.83 $69.80 $68.79 $69.34 $22.15 499,251
2016-04-19 $68.86 $69.31 $68.42 $68.96 $22.02 875,475
2016-04-18 $67.28 $68.59 $67.28 $68.58 $21.90 611,736
2016-04-15 $67.96 $68.05 $67.56 $67.74 $21.63 272,466
2016-04-14 $67.97 $68.25 $67.69 $67.96 $21.70 645,990
2016-04-13 $67.08 $67.88 $67.08 $67.84 $21.67 675,111
2016-04-12 $65.34 $66.58 $65.16 $66.45 $21.22 763,812
2016-04-11 $65.78 $66.50 $65.20 $65.25 $20.84 637,320
2016-04-08 $65.89 $66.23 $64.98 $65.39 $20.88 714,972
2016-04-07 $65.49 $65.82 $64.68 $65.13 $20.80 1,303,084
2016-04-06 $65.61 $66.47 $65.11 $66.40 $21.21 1,805,632
2016-04-05 $65.72 $66.36 $65.36 $65.54 $20.93 1,232,560
2016-04-04 $66.87 $67.07 $66.34 $66.53 $21.25 750,303
2016-04-01 $65.46 $67.06 $65.27 $66.97 $21.39 1,017,448
2016-03-31 $66.29 $66.65 $66.00 $66.18 $21.14 747,978
2016-03-30 $66.50 $66.90 $66.09 $66.35 $21.19 967,914
2016-03-29 $64.60 $65.82 $64.28 $65.76 $21.00 1,183,885
2016-03-28 $65.18 $65.39 $64.73 $65.04 $20.77 593,613
2016-03-24 $64.19 $64.89 $64.00 $64.87 $20.72 1,003,114
2016-03-23 $65.10 $65.38 $64.68 $64.83 $20.70 1,037,203
2016-03-22 $65.47 $66.15 $65.34 $65.69 $20.90 1,201,501
2016-03-21 $65.74 $66.12 $65.42 $65.97 $20.99 1,236,514
2016-03-18 $65.30 $65.94 $65.28 $65.74 $20.91 1,815,613
2016-03-17 $63.87 $65.26 $63.57 $64.91 $20.65 1,069,129
2016-03-16 $62.91 $64.16 $62.88 $63.76 $20.28 1,658,113
2016-03-15 $62.46 $63.23 $62.30 $63.23 $20.11 694,848
2016-03-14 $62.53 $63.41 $62.53 $63.03 $20.05 754,695
2016-03-11 $62.46 $63.01 $62.35 $62.90 $20.01 1,458,964
2016-03-10 $61.86 $62.32 $60.11 $61.37 $19.52 2,568,515
2016-03-09 $61.71 $61.74 $61.00 $61.40 $19.53 1,213,360
2016-03-08 $61.10 $61.88 $60.77 $61.05 $19.42 1,276,252
2016-03-07 $60.85 $62.00 $60.83 $61.76 $19.65 1,294,504
2016-03-04 $61.06 $61.75 $60.57 $61.32 $19.51 2,059,103
2016-03-03 $60.42 $60.90 $60.00 $60.90 $19.37 1,723,999
2016-03-02 $59.87 $60.56 $59.60 $60.54 $19.26 1,755,058
2016-03-01 $58.56 $60.33 $58.34 $60.27 $19.17 1,320,958
2016-02-29 $58.72 $59.38 $57.86 $57.88 $18.41 1,495,945
2016-02-26 $59.88 $59.90 $58.62 $58.68 $18.67 1,350,658
2016-02-25 $57.81 $59.10 $57.42 $59.07 $18.79 1,486,483
2016-02-24 $56.15 $57.77 $55.38 $57.64 $18.34 2,138,873
2016-02-23 $58.32 $58.39 $57.04 $57.24 $18.21 1,163,323
2016-02-22 $58.12 $58.86 $57.95 $58.52 $18.62 1,117,810
2016-02-19 $56.51 $56.98 $56.22 $56.95 $18.12 763,710
2016-02-18 $57.62 $57.73 $56.93 $57.07 $18.15 1,247,026
2016-02-17 $56.38 $57.60 $56.32 $57.36 $18.25 1,317,673
2016-02-16 $55.23 $55.58 $54.47 $55.54 $17.67 1,205,650
2016-02-12 $52.87 $54.00 $52.48 $54.00 $17.18 1,521,148
2016-02-11 $51.95 $52.74 $50.89 $51.89 $16.51 3,496,980
2016-02-10 $54.82 $55.60 $53.55 $53.69 $17.08 1,930,819
2016-02-09 $53.17 $55.02 $53.06 $54.24 $17.25 1,647,022
2016-02-08 $54.10 $54.62 $52.76 $54.30 $17.28 2,251,571
2016-02-05 $56.80 $56.80 $54.94 $55.44 $17.64 1,998,001
2016-02-04 $56.07 $57.39 $55.90 $56.87 $18.09 1,680,541
2016-02-03 $55.77 $56.65 $53.79 $56.32 $17.92 3,073,524
2016-02-02 $55.97 $55.97 $54.80 $55.09 $17.53 1,457,968
2016-02-01 $56.44 $57.55 $56.08 $57.07 $18.15 1,197,112
2016-01-29 $55.29 $57.14 $55.08 $57.14 $18.18 1,425,448
2016-01-28 $54.62 $54.79 $53.19 $54.56 $17.36 1,558,786
2016-01-27 $54.59 $55.71 $53.26 $53.71 $17.09 2,050,646
2016-01-26 $53.86 $55.36 $53.86 $55.27 $17.58 1,792,927
2016-01-25 $54.47 $54.72 $53.32 $53.38 $16.98 1,338,421
2016-01-22 $54.86 $55.03 $53.98 $54.74 $17.41 1,741,414
2016-01-21 $52.80 $54.40 $52.16 $53.31 $16.96 2,576,360
2016-01-20 $52.36 $53.50 $50.45 $52.67 $16.76 4,274,305
2016-01-19 $55.28 $55.30 $53.51 $54.24 $17.25 2,544,149
2016-01-15 $53.87 $54.68 $53.08 $54.09 $17.21 3,052,410
2016-01-14 $55.62 $57.46 $54.68 $56.69 $18.03 2,894,078
2016-01-13 $58.09 $58.31 $55.00 $55.21 $17.56 2,978,378
2016-01-12 $57.88 $58.27 $56.41 $57.71 $18.36 2,772,389
2016-01-11 $57.13 $57.40 $55.78 $56.93 $18.11 2,320,289
2016-01-08 $58.51 $58.71 $56.38 $56.59 $18.00 2,288,177
2016-01-07 $58.36 $59.83 $57.42 $57.78 $18.38 2,718,542
2016-01-06 $60.53 $61.34 $59.92 $60.58 $19.27 1,913,794
2016-01-05 $62.49 $62.62 $61.50 $62.36 $19.84 1,636,081
2016-01-04 $62.01 $62.34 $60.90 $62.34 $19.83 2,046,911
2015-12-31 $65.16 $65.54 $64.30 $64.30 $20.45 1,395,301
2015-12-30 $66.19 $66.37 $65.55 $65.66 $20.89 671,256
2015-12-29 $65.97 $66.75 $65.97 $66.55 $21.17 1,110,769
2015-12-28 $64.70 $65.18 $64.42 $65.10 $20.71 419,160
2015-12-24 $65.46 $65.70 $65.25 $65.30 $20.77 495,531
2015-12-23 $65.41 $65.71 $64.95 $65.65 $20.88 1,433,596
2015-12-22 $63.79 $64.56 $63.02 $64.34 $20.47 931,131
2015-12-21 $63.16 $63.45 $62.29 $63.33 $20.09 1,055,656
2015-12-18 $64.60 $64.60 $62.35 $62.41 $19.80 2,308,046
2015-12-17 $67.33 $67.42 $65.12 $65.15 $20.67 1,051,447
2015-12-16 $66.43 $67.30 $65.06 $67.05 $21.27 1,749,511
2015-12-15 $65.21 $66.15 $65.09 $65.43 $20.76 1,239,727
2015-12-14 $63.70 $64.29 $62.54 $64.27 $20.39 2,057,969
2015-12-11 $64.05 $64.64 $63.21 $63.44 $20.13 2,255,114
2015-12-10 $65.15 $66.70 $65.01 $65.75 $20.86 1,121,110
2015-12-09 $65.39 $67.18 $64.44 $65.14 $20.67 1,779,007
2015-12-08 $65.72 $66.48 $65.06 $65.74 $20.86 1,038,430
2015-12-07 $67.35 $67.42 $66.18 $66.87 $21.22 701,235
2015-12-04 $65.26 $67.90 $65.25 $67.72 $21.48 1,800,481
2015-12-03 $67.30 $67.30 $64.60 $65.07 $20.64 1,471,702
2015-12-02 $67.89 $68.21 $66.76 $66.94 $21.24 919,173
2015-12-01 $67.39 $68.12 $67.21 $68.03 $21.58 1,119,259
2015-11-30 $67.68 $67.68 $66.81 $66.91 $21.23 736,068
2015-11-27 $67.25 $67.57 $67.00 $67.39 $21.38 217,386
2015-11-25 $67.48 $67.70 $67.32 $67.44 $21.40 401,334
2015-11-24 $66.45 $67.76 $66.42 $67.42 $21.39 789,990
2015-11-23 $67.42 $67.83 $66.95 $67.31 $21.35 711,036
2015-11-20 $67.54 $68.18 $67.24 $67.49 $21.41 1,848,724
2015-11-19 $66.43 $67.07 $66.43 $66.81 $21.20 714,651
2015-11-18 $65.30 $66.93 $65.30 $66.80 $21.19 1,205,635
2015-11-17 $65.21 $65.74 $64.66 $64.91 $20.59 1,206,850
2015-11-16 $62.73 $64.85 $62.73 $64.83 $20.57 987,927
2015-11-13 $64.14 $64.53 $63.04 $63.11 $20.02 1,352,545
2015-11-12 $65.62 $65.86 $64.55 $64.55 $20.48 1,196,101
2015-11-11 $67.25 $67.28 $66.45 $66.49 $21.09 553,113
2015-11-10 $66.37 $67.00 $66.16 $66.89 $21.22 907,905
2015-11-09 $67.57 $67.57 $66.17 $66.69 $21.16 1,237,306
2015-11-06 $67.47 $68.00 $66.92 $67.97 $21.56 1,850,734
2015-11-05 $67.70 $68.06 $66.94 $67.59 $21.44 995,979
2015-11-04 $68.28 $68.33 $67.28 $67.63 $21.46 1,001,986
2015-11-03 $67.04 $68.34 $66.98 $67.93 $21.55 1,073,017
2015-11-02 $66.22 $67.34 $66.21 $67.22 $21.33 739,161
2015-10-30 $66.90 $67.01 $65.98 $66.00 $20.94 999,564
2015-10-29 $66.51 $66.91 $66.17 $66.66 $21.15 1,120,729
2015-10-28 $65.68 $66.87 $65.20 $66.87 $21.22 2,066,687
2015-10-27 $65.25 $65.77 $65.11 $65.38 $20.74 916,464
2015-10-26 $65.96 $65.98 $65.56 $65.70 $20.84 1,236,688
2015-10-23 $65.73 $66.14 $65.21 $65.92 $20.91 2,169,737
2015-10-22 $63.13 $64.85 $63.10 $64.76 $20.55 1,442,860
2015-10-21 $63.08 $63.43 $62.25 $62.39 $19.79 996,423
2015-10-20 $62.38 $63.03 $62.20 $62.74 $19.90 555,540
2015-10-19 $62.19 $62.84 $62.06 $62.83 $19.93 1,183,294
2015-10-16 $62.39 $62.71 $61.90 $62.65 $19.88 1,373,833
2015-10-15 $60.93 $62.20 $60.68 $62.20 $19.73 1,509,061
2015-10-14 $61.58 $61.94 $60.34 $60.59 $19.22 1,717,531
2015-10-13 $61.38 $62.40 $61.38 $61.71 $19.58 1,104,361
2015-10-12 $61.85 $62.16 $61.62 $62.09 $19.70 539,127
2015-10-09 $61.70 $61.96 $61.35 $61.77 $19.60 1,633,966
2015-10-08 $60.24 $61.73 $60.19 $61.53 $19.52 2,986,232
2015-10-07 $60.35 $60.89 $59.47 $60.52 $19.20 2,865,791
2015-10-06 $59.51 $60.15 $59.32 $59.63 $18.92 1,640,764
2015-10-05 $58.20 $59.69 $58.13 $59.46 $18.86 1,512,538
2015-10-02 $54.67 $57.44 $54.27 $57.44 $18.22 2,568,539
2015-10-01 $56.44 $56.56 $54.66 $56.02 $17.77 1,853,374
2015-09-30 $55.69 $56.18 $55.05 $56.01 $17.77 2,252,486
2015-09-29 $54.38 $54.97 $53.79 $54.46 $17.28 2,441,621
2015-09-28 $55.75 $55.77 $54.06 $54.25 $17.21 2,843,774
2015-09-25 $57.02 $57.39 $55.80 $56.37 $17.88 1,845,478
2015-09-24 $55.16 $55.89 $54.30 $55.65 $17.66 3,045,654
2015-09-23 $56.68 $56.68 $55.65 $56.14 $17.81 1,289,212
2015-09-22 $56.47 $56.91 $55.95 $56.70 $17.92 2,105,726
2015-09-21 $57.83 $58.45 $57.14 $57.97 $18.32 1,634,635
2015-09-18 $57.23 $58.24 $56.82 $57.11 $18.04 2,388,725
2015-09-17 $59.62 $61.01 $58.91 $59.15 $18.69 3,592,197
2015-09-16 $58.86 $59.74 $58.58 $59.64 $18.84 1,452,076
2015-09-15 $57.46 $58.94 $57.19 $58.66 $18.53 1,479,967
2015-09-14 $57.49 $57.52 $56.77 $57.04 $18.02 1,091,158
2015-09-11 $56.41 $57.49 $56.17 $57.45 $18.15 1,036,654
2015-09-10 $56.11 $57.52 $55.93 $56.77 $17.94 1,771,228
2015-09-09 $59.00 $59.11 $55.97 $56.23 $17.77 1,989,679
2015-09-08 $57.10 $57.94 $56.75 $57.87 $18.28 1,574,830
2015-09-04 $55.43 $55.83 $54.65 $55.17 $17.43 2,454,371
2015-09-03 $57.54 $58.29 $56.66 $57.06 $18.03 2,282,354

ProShares Ultra Dow30 (DDM) News Headlines

Recent ProShares Ultra Dow30 (DDM) News
Similar Companies to ProShares Ultra Dow30 (DDM) 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.