ProShares Ultra Oil & Gas (DIG) Exchange: NYSE ARCA

Data as of May 2, 2025

$30.40 ($0.18) 0.60%

ProShares Ultra Oil & Gas - Daily Information
Click for more stock information on ProShares Ultra Oil & Gas.
Daily Information Data
Date May 2, 2025
Open $29.80
Previous Close $30.40
High $31.16
Low $29.74
Adjusted Open $29.80
Previous Adjusted Close $30.40
Adjusted High $31.16
Adjusted Low $29.74

About ProShares Ultra Oil & Gas (DIG)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the oil and gas sector of the U.S. equity market. Component companies typically are engaged in the following activities related to the oil and gas sector, among others, exploration and production, integrated oil and gas, oil equipment and services, pipelines, renewable energy equipment companies and alternative fuel producers. The Index is published under the Bloomberg ticker symbol “DJUSEN.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the energy 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 Oil & Gas (DIG)

Date Open High Low Close Adj.Close Volume
2025-05-01 $29.80 $31.16 $29.74 $30.40 $30.40 106,964
2025-04-30 $30.87 $30.93 $29.43 $30.22 $30.22 135,956
2025-04-29 $31.60 $32.11 $31.35 $31.83 $31.83 71,135
2025-04-28 $31.57 $32.23 $31.50 $32.08 $32.08 35,636
2025-04-25 $31.22 $31.68 $30.98 $31.66 $31.66 32,138
2025-04-24 $31.21 $31.89 $30.87 $31.74 $31.74 37,495
2025-04-23 $31.50 $32.09 $30.45 $30.78 $30.78 98,616
2025-04-22 $30.23 $31.32 $30.04 $30.96 $30.96 48,644
2025-04-21 $30.15 $30.20 $28.80 $29.47 $29.47 69,377
2025-04-17 $30.38 $32.00 $30.38 $31.06 $31.06 55,246
2025-04-16 $29.78 $30.75 $29.49 $29.76 $29.76 59,767
2025-04-15 $29.47 $30.35 $29.28 $29.32 $29.32 35,968
2025-04-14 $30.34 $30.67 $28.89 $29.38 $29.38 59,245
2025-04-11 $28.16 $29.51 $27.00 $29.21 $29.21 117,268
2025-04-10 $30.16 $30.22 $26.70 $27.78 $27.78 83,645
2025-04-09 $26.73 $32.54 $26.50 $31.95 $31.95 101,752
2025-04-08 $30.89 $31.10 $26.88 $27.65 $27.65 59,839
2025-04-07 $27.52 $31.36 $26.69 $29.12 $29.12 69,574
2025-04-04 $33.83 $34.15 $29.59 $29.76 $29.76 159,290
2025-04-03 $39.07 $39.25 $36.08 $36.08 $36.08 206,220
2025-04-02 $41.98 $42.86 $41.80 $42.80 $42.80 33,554
2025-04-01 $41.89 $42.72 $41.35 $42.72 $42.72 82,303
2025-03-31 $40.85 $42.59 $40.85 $42.19 $42.19 41,383
2025-03-28 $41.54 $41.69 $40.92 $41.25 $41.25 25,430
2025-03-27 $42.34 $42.56 $41.34 $41.68 $41.68 35,628
2025-03-26 $42.72 $43.46 $42.36 $42.53 $42.53 35,643
2025-03-25 $42.50 $43.00 $42.10 $42.37 $42.12 38,448
2025-03-24 $41.70 $42.44 $41.36 $41.99 $41.74 56,889
2025-03-21 $41.35 $41.35 $40.58 $41.04 $40.79 13,645
2025-03-20 $40.90 $41.86 $40.56 $41.63 $41.63 17,605
2025-03-19 $40.18 $41.66 $40.18 $41.32 $41.32 37,324
2025-03-18 $40.36 $40.51 $39.46 $40.05 $40.05 45,125
2025-03-17 $38.69 $40.28 $38.69 $39.87 $39.87 144,867
2025-03-14 $37.01 $38.75 $37.01 $38.65 $38.65 49,323
2025-03-13 $36.76 $37.76 $36.25 $36.59 $36.59 20,095
2025-03-12 $37.11 $37.69 $36.55 $37.04 $37.04 53,111
2025-03-11 $37.53 $37.55 $36.37 $36.69 $36.69 11,739
2025-03-10 $37.05 $38.31 $36.66 $37.31 $37.31 36,273
2025-03-07 $35.92 $37.29 $35.92 $36.84 $36.84 37,189
2025-03-06 $35.02 $35.95 $34.50 $35.60 $35.60 50,768
2025-03-05 $35.78 $35.78 $34.02 $35.36 $35.36 82,651
2025-03-04 $36.30 $37.23 $35.22 $36.49 $36.49 65,268
2025-03-03 $40.40 $40.56 $36.50 $37.18 $37.18 60,894
2025-02-28 $38.59 $40.03 $38.16 $39.95 $39.95 47,683
2025-02-27 $38.77 $39.73 $38.30 $38.75 $38.75 37,201
2025-02-26 $38.93 $39.07 $38.12 $38.40 $38.40 16,905
2025-02-25 $39.99 $40.26 $38.24 $38.80 $38.80 41,455
2025-02-24 $40.06 $40.40 $39.83 $40.03 $40.03 27,745
2025-02-21 $41.35 $41.35 $39.95 $39.98 $39.98 141,479
2025-02-20 $40.97 $41.89 $40.59 $41.71 $41.71 37,388
2025-02-19 $40.64 $41.76 $40.64 $41.02 $41.02 49,852
2025-02-18 $39.58 $40.75 $39.38 $40.35 $40.35 26,470
2025-02-14 $39.35 $40.38 $39.32 $39.34 $39.34 28,891
2025-02-13 $38.26 $39.14 $37.90 $39.07 $39.07 28,943
2025-02-12 $39.86 $40.18 $38.36 $38.48 $38.48 57,969
2025-02-11 $40.12 $40.92 $39.66 $40.39 $40.39 99,176
2025-02-10 $38.69 $39.80 $38.64 $39.76 $39.76 33,076
2025-02-07 $38.12 $38.66 $38.06 $38.08 $38.08 21,238
2025-02-06 $40.03 $40.10 $37.71 $38.16 $38.16 62,223
2025-02-05 $39.50 $39.66 $39.17 $39.52 $39.52 22,823
2025-02-04 $37.51 $39.56 $37.47 $39.44 $39.44 31,194
2025-02-03 $37.24 $38.10 $36.75 $37.86 $37.86 48,566
2025-01-31 $39.41 $39.47 $37.23 $37.45 $37.45 55,559
2025-01-30 $39.92 $40.00 $39.26 $39.56 $39.56 12,347
2025-01-29 $38.76 $39.47 $38.76 $39.16 $39.16 16,531
2025-01-28 $40.04 $40.04 $38.68 $38.98 $38.98 32,787
2025-01-27 $40.19 $40.44 $39.26 $39.82 $39.82 196,157
2025-01-24 $41.63 $41.85 $40.56 $40.65 $40.65 50,201
2025-01-23 $41.79 $41.96 $40.90 $41.44 $41.44 47,677
2025-01-22 $42.53 $42.53 $41.10 $41.12 $41.12 51,522
2025-01-21 $43.01 $43.09 $42.35 $42.71 $42.71 71,060
2025-01-17 $42.47 $43.35 $42.20 $43.17 $43.17 91,254
2025-01-16 $41.48 $42.54 $41.48 $42.49 $42.49 29,928
2025-01-15 $41.20 $42.10 $40.87 $41.89 $41.89 40,191
2025-01-14 $39.79 $40.76 $39.68 $40.75 $40.75 167,861
2025-01-13 $38.65 $40.27 $38.65 $39.92 $39.92 82,818
2025-01-10 $38.86 $39.80 $37.87 $38.21 $38.21 38,625
2025-01-08 $37.37 $37.97 $37.17 $37.92 $37.92 27,189
2025-01-07 $37.62 $38.47 $37.60 $37.94 $37.94 27,056
2025-01-06 $37.86 $38.43 $36.99 $37.15 $37.15 69,411
2025-01-03 $37.45 $37.75 $37.06 $37.53 $37.53 46,800
2025-01-02 $36.45 $37.38 $36.37 $36.82 $36.82 71,315
2024-12-31 $35.34 $36.20 $35.34 $36.04 $36.04 86,067
2024-12-30 $35.12 $35.45 $34.67 $35.05 $35.05 40,804
2024-12-27 $34.85 $35.80 $34.80 $35.11 $35.11 38,555
2024-12-26 $35.26 $35.26 $34.78 $35.09 $35.09 40,352
2024-12-24 $34.76 $35.32 $34.42 $35.19 $35.19 55,371
2024-12-23 $34.12 $34.85 $33.69 $34.72 $34.72 55,497
2024-12-20 $33.89 $34.68 $33.70 $34.59 $34.30 42,496
2024-12-19 $35.06 $35.40 $33.85 $33.88 $33.60 71,135
2024-12-18 $36.45 $36.75 $34.54 $34.54 $34.25 77,523
2024-12-17 $36.72 $36.78 $35.97 $36.57 $36.27 83,932
2024-12-16 $38.64 $38.64 $37.15 $37.25 $36.94 69,910
2024-12-13 $39.43 $39.43 $38.70 $38.94 $38.62 77,891
2024-12-12 $39.87 $39.87 $39.30 $39.47 $39.14 46,766
2024-12-11 $40.02 $40.28 $39.64 $40.08 $39.75 91,041
2024-12-10 $40.87 $40.96 $39.76 $39.87 $39.54 45,725
2024-12-09 $41.31 $41.57 $40.35 $40.35 $40.02 47,180
2024-12-06 $41.79 $41.79 $40.41 $40.60 $40.60 30,895
2024-12-05 $42.03 $42.50 $41.86 $42.05 $42.05 27,073
2024-12-04 $43.68 $43.68 $41.34 $41.69 $41.69 57,692
2024-12-03 $44.37 $44.52 $43.50 $43.76 $43.76 24,464
2024-12-02 $44.73 $44.77 $43.08 $43.79 $43.79 50,148
2024-11-29 $44.50 $44.85 $44.44 $44.70 $44.70 41,416
2024-11-27 $44.51 $45.03 $44.29 $44.30 $44.30 33,714
2024-11-26 $44.74 $44.81 $44.20 $44.46 $44.46 24,222
2024-11-25 $46.33 $46.70 $44.40 $44.64 $44.64 45,871
2024-11-22 $46.30 $47.01 $46.17 $46.47 $46.47 25,199
2024-11-21 $45.93 $47.04 $45.91 $46.35 $46.35 93,363
2024-11-20 $45.00 $45.71 $44.85 $45.71 $45.71 48,043
2024-11-19 $44.86 $45.23 $44.47 $44.79 $44.79 58,786
2024-11-18 $44.76 $45.50 $44.56 $45.27 $45.27 70,980
2024-11-15 $44.08 $45.03 $43.92 $44.11 $44.11 29,609
2024-11-14 $44.55 $44.60 $43.80 $44.33 $44.33 14,191
2024-11-13 $43.49 $44.31 $42.65 $44.02 $44.02 39,923
2024-11-12 $44.11 $44.16 $43.28 $43.28 $43.28 46,615
2024-11-11 $43.31 $44.04 $43.10 $43.84 $43.84 70,830
2024-11-08 $42.83 $43.40 $42.57 $43.31 $43.31 157,203
2024-11-07 $43.18 $43.18 $42.26 $42.83 $42.83 39,341
2024-11-06 $42.40 $43.79 $41.85 $43.24 $43.24 194,031
2024-11-05 $40.06 $40.33 $39.72 $40.17 $40.17 36,043
2024-11-04 $38.92 $39.75 $38.92 $39.61 $39.61 104,981
2024-11-01 $39.80 $40.05 $38.18 $38.33 $38.33 59,506
2024-10-31 $38.80 $39.37 $38.62 $38.90 $38.90 59,175
2024-10-30 $38.41 $38.91 $38.25 $38.37 $38.37 40,087
2024-10-29 $39.16 $39.25 $38.13 $38.27 $38.27 61,172
2024-10-28 $38.25 $39.43 $38.09 $39.43 $39.43 66,124
2024-10-25 $40.28 $40.48 $39.72 $39.89 $39.89 83,228
2024-10-24 $40.19 $40.33 $39.43 $39.88 $39.88 73,483
2024-10-23 $40.00 $40.46 $39.49 $40.03 $40.03 54,899
2024-10-22 $40.51 $40.74 $40.10 $40.34 $40.34 99,396
2024-10-21 $41.04 $41.24 $40.07 $40.20 $40.20 84,684
2024-10-18 $40.62 $40.75 $39.94 $40.49 $40.49 55,799
2024-10-17 $40.40 $40.94 $40.27 $40.80 $40.80 47,971
2024-10-16 $40.35 $40.59 $40.22 $40.35 $40.35 50,349
2024-10-15 $40.45 $40.98 $39.92 $40.07 $40.07 116,349
2024-10-14 $42.12 $42.76 $42.07 $42.67 $42.67 82,739
2024-10-11 $42.31 $43.01 $42.20 $42.77 $42.77 40,148
2024-10-10 $42.23 $42.71 $41.66 $42.25 $42.25 43,719
2024-10-09 $40.62 $41.86 $40.50 $41.69 $41.69 55,747
2024-10-08 $42.47 $42.47 $40.82 $41.19 $41.19 116,015
2024-10-07 $43.52 $44.11 $43.24 $43.50 $43.50 106,654
2024-10-04 $42.98 $43.47 $42.37 $43.16 $43.16 155,632
2024-10-03 $41.37 $42.56 $40.69 $42.46 $42.46 107,903
2024-10-02 $41.41 $41.53 $40.15 $41.01 $41.01 147,087
2024-10-01 $38.13 $40.50 $37.70 $40.19 $40.19 119,630
2024-09-30 $37.82 $38.53 $37.35 $38.44 $38.44 54,074
2024-09-27 $36.85 $38.01 $36.78 $37.93 $37.93 209,284
2024-09-26 $36.52 $37.35 $36.26 $36.41 $36.41 196,849
2024-09-25 $39.15 $39.50 $37.84 $37.99 $37.99 195,627
2024-09-24 $41.00 $41.00 $39.71 $39.75 $39.45 41,785
2024-09-23 $39.16 $40.35 $39.16 $40.01 $39.71 32,526
2024-09-20 $38.81 $39.12 $38.24 $39.07 $38.77 54,066
2024-09-19 $39.61 $40.10 $38.99 $39.24 $38.94 86,888
2024-09-18 $38.10 $39.25 $37.99 $38.40 $38.11 36,533
2024-09-17 $37.24 $38.23 $37.10 $38.23 $37.94 43,746
2024-09-16 $37.00 $37.59 $36.70 $37.17 $36.89 36,431
2024-09-13 $36.38 $36.88 $36.19 $36.38 $36.10 76,082
2024-09-12 $35.64 $36.24 $35.18 $35.99 $35.72 44,248
2024-09-11 $36.11 $36.11 $34.23 $35.28 $35.01 123,959
2024-09-10 $37.31 $37.31 $35.44 $36.04 $35.77 90,678
2024-09-09 $37.04 $38.00 $36.93 $37.28 $37.28 78,488
2024-09-06 $37.98 $38.37 $36.51 $36.86 $36.86 250,506
2024-09-05 $38.95 $38.96 $37.73 $37.78 $37.78 41,126
2024-09-04 $39.59 $40.03 $38.22 $38.32 $38.32 55,769
2024-09-03 $40.23 $40.24 $39.00 $39.52 $39.52 63,206
2024-08-30 $40.57 $41.51 $40.28 $41.49 $41.49 24,874
2024-08-29 $40.80 $41.52 $39.99 $41.25 $41.25 38,175
2024-08-28 $40.44 $40.69 $39.87 $40.22 $40.22 23,569
2024-08-27 $41.49 $41.74 $40.69 $40.77 $40.77 39,158
2024-08-26 $41.73 $42.24 $41.00 $41.59 $41.59 42,125
2024-08-23 $39.99 $40.93 $39.99 $40.81 $40.81 22,703
2024-08-22 $39.61 $39.93 $39.38 $39.65 $39.65 41,259
2024-08-21 $39.72 $40.16 $39.28 $39.40 $39.40 53,461
2024-08-20 $41.33 $41.33 $39.32 $39.37 $39.37 72,978
2024-08-19 $41.06 $42.16 $41.06 $41.50 $41.50 97,306
2024-08-16 $40.49 $41.16 $40.49 $41.03 $41.03 24,499
2024-08-15 $40.70 $41.33 $40.62 $41.14 $41.14 27,185
2024-08-14 $39.83 $40.42 $39.58 $40.19 $40.19 38,636
2024-08-13 $39.90 $39.90 $39.29 $39.65 $39.65 97,627
2024-08-12 $40.61 $40.88 $40.08 $40.48 $40.48 55,497
2024-08-09 $40.00 $40.40 $39.50 $40.08 $40.08 36,304
2024-08-08 $38.61 $40.00 $38.61 $39.95 $39.95 53,459
2024-08-07 $38.97 $39.59 $38.26 $38.28 $38.28 49,820
2024-08-06 $38.00 $38.78 $37.50 $37.99 $37.99 134,954
2024-08-05 $37.50 $38.15 $36.66 $37.69 $37.69 132,121
2024-08-02 $40.51 $40.85 $38.48 $39.24 $39.24 87,888
2024-08-01 $43.67 $43.95 $41.00 $41.35 $41.35 215,604
2024-07-31 $44.47 $44.61 $43.75 $43.75 $43.75 302,778
2024-07-30 $41.84 $43.62 $41.84 $43.44 $43.44 52,018
2024-07-29 $43.01 $43.01 $41.33 $42.12 $42.12 44,816
2024-07-26 $42.35 $43.10 $42.10 $42.79 $42.79 80,453
2024-07-25 $41.15 $42.82 $40.86 $42.46 $42.46 98,129
2024-07-24 $41.26 $41.89 $40.63 $41.17 $41.17 146,873
2024-07-23 $42.21 $42.33 $41.13 $41.22 $41.22 58,365
2024-07-22 $42.78 $43.02 $42.09 $42.60 $42.60 87,773
2024-07-19 $43.89 $44.39 $42.89 $43.13 $43.13 67,614
2024-07-18 $43.72 $45.10 $43.64 $44.12 $44.12 80,394
2024-07-17 $43.30 $44.49 $43.30 $43.93 $43.93 96,443
2024-07-16 $42.40 $43.13 $41.98 $43.02 $43.02 53,361
2024-07-15 $41.88 $43.46 $41.80 $42.82 $42.82 75,799
2024-07-12 $41.72 $41.72 $40.95 $41.46 $41.46 46,697
2024-07-11 $40.26 $41.38 $39.96 $41.26 $41.26 36,629
2024-07-10 $39.81 $40.45 $39.60 $40.45 $40.45 49,799
2024-07-09 $40.21 $40.75 $39.68 $39.96 $39.96 30,194
2024-07-08 $40.75 $41.27 $40.31 $40.65 $40.65 49,707
2024-07-05 $42.19 $42.19 $40.80 $41.14 $41.14 71,288
2024-07-03 $42.10 $42.81 $42.10 $42.42 $42.42 35,230
2024-07-02 $42.60 $42.92 $41.65 $42.08 $42.08 40,289
2024-07-01 $42.62 $43.05 $41.80 $42.18 $42.18 42,168
2024-06-28 $42.38 $42.73 $41.98 $42.21 $42.21 23,450
2024-06-27 $41.90 $42.14 $41.41 $41.88 $41.88 28,479
2024-06-26 $42.49 $42.49 $41.31 $41.66 $41.66 75,786
2024-06-25 $42.55 $42.79 $42.16 $42.79 $42.47 81,732
2024-06-24 $41.00 $42.94 $40.87 $42.68 $42.36 107,689
2024-06-21 $41.36 $41.51 $40.50 $40.59 $40.29 32,737
2024-06-20 $39.83 $41.45 $39.83 $41.11 $40.81 85,551
2024-06-18 $39.69 $40.62 $39.48 $39.66 $39.37 32,809
2024-06-17 $39.00 $39.67 $38.83 $39.37 $39.08 55,572
2024-06-14 $39.94 $39.94 $38.86 $39.09 $38.80 56,311
2024-06-13 $40.27 $40.49 $39.39 $39.77 $39.48 84,967
2024-06-12 $42.15 $42.15 $40.10 $40.46 $40.16 131,984
2024-06-11 $41.18 $41.45 $40.50 $41.43 $41.43 29,014
2024-06-10 $41.17 $42.05 $41.00 $41.62 $41.62 84,243
2024-06-07 $41.25 $41.91 $40.59 $40.90 $40.90 27,028
2024-06-06 $40.71 $41.35 $40.41 $41.35 $41.35 25,760
2024-06-05 $40.90 $41.02 $40.43 $40.87 $40.87 44,794
2024-06-04 $40.90 $40.96 $39.88 $40.92 $40.92 66,193
2024-06-03 $43.62 $43.83 $41.12 $41.67 $41.67 73,013
2024-05-31 $42.06 $44.17 $42.05 $44.17 $44.17 38,379
2024-05-30 $41.40 $42.22 $41.40 $41.97 $41.97 23,622
2024-05-29 $42.99 $42.99 $41.41 $41.79 $41.79 52,886
2024-05-28 $42.70 $43.49 $42.47 $43.35 $43.35 37,304
2024-05-24 $42.90 $43.15 $42.18 $42.40 $42.40 25,608
2024-05-23 $43.51 $43.69 $42.23 $42.27 $42.27 43,960
2024-05-22 $44.46 $44.46 $42.79 $43.19 $43.19 48,307
2024-05-21 $44.97 $45.74 $44.79 $44.86 $44.86 19,734
2024-05-20 $45.79 $46.10 $45.13 $45.27 $45.27 34,466
2024-05-17 $44.71 $46.00 $44.71 $45.87 $45.87 24,901
2024-05-16 $44.68 $45.27 $44.55 $44.76 $44.76 17,828
2024-05-15 $44.46 $45.07 $43.30 $44.84 $44.84 37,952
2024-05-14 $44.44 $44.75 $44.12 $44.75 $44.75 13,911
2024-05-13 $45.36 $45.36 $44.27 $44.68 $44.68 46,992
2024-05-10 $45.40 $45.46 $44.67 $44.89 $44.89 28,926
2024-05-09 $44.28 $45.39 $44.28 $45.36 $45.36 34,110
2024-05-08 $43.80 $44.61 $43.79 $44.24 $44.24 25,891
2024-05-07 $44.52 $44.86 $44.33 $44.33 $44.33 21,873
2024-05-06 $44.05 $45.30 $44.05 $44.42 $44.42 61,037
2024-05-03 $43.84 $43.88 $42.65 $43.75 $43.75 73,816
2024-05-02 $43.75 $44.31 $43.41 $43.75 $43.75 64,683
2024-05-01 $44.43 $44.80 $42.93 $43.31 $43.31 76,648
2024-04-30 $47.14 $47.29 $44.65 $44.70 $44.70 86,402
2024-04-29 $46.76 $47.70 $46.57 $47.52 $47.52 39,288
2024-04-26 $47.01 $47.22 $45.95 $46.93 $46.93 66,197
2024-04-25 $47.33 $48.05 $46.51 $47.86 $47.86 65,068
2024-04-24 $47.00 $47.50 $46.28 $47.40 $47.40 39,622
2024-04-23 $46.42 $47.30 $45.96 $47.30 $47.30 29,905
2024-04-22 $45.95 $47.42 $45.01 $46.74 $46.74 54,202
2024-04-19 $45.12 $46.62 $45.12 $46.18 $46.18 81,770
2024-04-18 $45.56 $45.99 $44.93 $45.15 $45.15 47,653
2024-04-17 $45.62 $46.43 $44.82 $45.43 $45.43 62,210
2024-04-16 $46.47 $46.74 $45.11 $45.77 $45.77 61,873
2024-04-15 $48.09 $48.19 $46.44 $46.59 $46.59 64,322
2024-04-12 $49.51 $50.26 $46.98 $47.41 $47.41 119,666
2024-04-11 $49.30 $49.38 $47.66 $48.93 $48.93 104,894
2024-04-10 $48.35 $49.50 $48.20 $49.14 $49.14 56,739
2024-04-09 $49.24 $49.49 $48.16 $48.83 $48.83 55,622
2024-04-08 $49.49 $49.67 $48.69 $48.92 $48.92 100,311
2024-04-05 $48.95 $49.80 $48.25 $49.43 $49.43 195,326
2024-04-04 $48.55 $48.95 $48.09 $48.40 $48.40 41,752
2024-04-03 $48.16 $48.65 $47.94 $48.55 $48.55 118,855
2024-04-02 $47.18 $47.95 $46.73 $47.92 $47.92 65,430
2024-04-01 $46.09 $46.83 $45.27 $46.63 $46.63 108,511
2024-03-28 $45.31 $46.02 $45.05 $45.83 $45.83 64,026
2024-03-27 $43.86 $44.93 $43.86 $44.93 $44.93 28,634
2024-03-26 $45.08 $45.12 $43.99 $44.14 $44.14 52,191
2024-03-25 $44.41 $45.43 $44.41 $44.83 $44.83 69,473
2024-03-22 $44.39 $44.47 $43.86 $43.98 $43.98 43,584
2024-03-21 $43.82 $44.40 $43.60 $44.26 $44.26 44,021
2024-03-20 $43.46 $44.00 $43.27 $43.79 $43.79 64,162
2024-03-19 $42.94 $44.14 $42.94 $44.07 $43.83 104,483
2024-03-18 $43.23 $43.44 $42.54 $43.12 $43.12 83,177
2024-03-15 $42.22 $43.30 $42.22 $42.79 $42.79 49,819
2024-03-14 $42.08 $42.62 $41.81 $42.62 $42.62 75,467
2024-03-13 $41.35 $42.16 $41.25 $41.71 $41.71 57,540
2024-03-12 $40.60 $40.79 $40.20 $40.49 $40.49 28,904
2024-03-11 $39.56 $40.62 $39.34 $40.62 $40.62 31,268
2024-03-08 $39.52 $39.78 $39.25 $39.77 $39.77 34,293
2024-03-07 $38.98 $39.93 $38.92 $39.51 $39.51 29,509
2024-03-06 $39.34 $39.65 $38.82 $38.87 $38.87 35,944
2024-03-05 $37.90 $39.12 $37.90 $38.65 $38.65 44,934
2024-03-04 $38.96 $38.96 $38.05 $38.09 $38.09 59,019
2024-03-01 $38.45 $39.28 $38.45 $38.89 $38.89 48,375
2024-02-29 $37.84 $38.29 $37.66 $37.99 $37.99 50,121
2024-02-28 $37.99 $38.50 $37.44 $37.73 $37.73 70,440
2024-02-27 $38.40 $38.54 $37.49 $37.89 $37.89 39,098
2024-02-26 $37.99 $38.67 $37.52 $38.20 $38.20 22,753
2024-02-23 $37.83 $38.09 $37.26 $37.99 $37.99 53,920
2024-02-22 $37.94 $38.68 $37.54 $38.39 $38.39 36,244
2024-02-21 $37.32 $38.43 $37.27 $38.33 $38.33 52,471
2024-02-20 $37.74 $37.75 $36.93 $37.02 $37.02 35,259
2024-02-16 $38.00 $38.26 $37.57 $37.69 $37.69 51,480
2024-02-15 $35.75 $37.93 $35.75 $37.69 $37.69 120,554
2024-02-14 $36.29 $36.56 $35.42 $35.79 $35.79 40,822
2024-02-13 $36.74 $36.85 $35.43 $35.93 $35.93 39,652
2024-02-12 $36.02 $36.76 $36.02 $36.58 $36.58 31,542
2024-02-09 $37.08 $37.38 $35.75 $35.84 $35.84 75,188
2024-02-08 $36.22 $37.22 $36.17 $37.00 $37.00 112,557
2024-02-07 $36.26 $36.55 $35.67 $36.27 $36.27 57,658
2024-02-06 $36.02 $36.78 $35.81 $36.08 $36.08 64,041
2024-02-05 $35.70 $36.27 $35.21 $35.89 $35.89 54,706
2024-02-02 $36.37 $36.61 $35.50 $36.07 $36.07 94,129
2024-02-01 $36.44 $36.74 $35.34 $35.93 $35.93 337,135
2024-01-31 $37.50 $37.50 $36.01 $36.01 $36.01 95,864
2024-01-30 $36.03 $37.40 $35.66 $37.40 $37.40 84,199
2024-01-29 $36.62 $36.70 $35.93 $36.63 $36.63 94,541
2024-01-26 $36.22 $36.81 $35.65 $36.81 $36.81 80,602
2024-01-25 $35.34 $36.27 $34.78 $36.27 $36.27 92,291
2024-01-24 $34.16 $34.75 $33.79 $34.75 $34.75 146,260
2024-01-23 $33.52 $34.28 $33.39 $33.76 $33.76 166,348
2024-01-22 $33.40 $33.75 $32.85 $33.60 $33.60 80,415
2024-01-19 $33.10 $33.38 $32.94 $33.36 $33.36 81,192
2024-01-18 $33.48 $33.48 $32.43 $33.17 $33.17 110,558
2024-01-17 $33.27 $33.96 $33.05 $33.30 $33.30 78,068
2024-01-16 $35.42 $35.48 $33.86 $33.87 $33.87 101,608
2024-01-12 $35.78 $36.09 $35.16 $35.60 $35.60 107,694
2024-01-11 $35.04 $35.17 $34.56 $34.76 $34.76 146,483
2024-01-10 $35.48 $35.48 $34.37 $34.67 $34.67 170,976
2024-01-09 $36.65 $36.65 $35.22 $35.32 $35.32 158,086
2024-01-08 $36.09 $36.60 $35.14 $36.58 $36.58 168,010
2024-01-05 $38.05 $38.05 $37.10 $37.40 $37.40 60,873
2024-01-04 $39.20 $39.53 $37.33 $37.43 $37.43 60,685
2024-01-03 $37.60 $38.99 $37.25 $38.74 $38.74 131,314
2024-01-02 $37.29 $38.16 $37.26 $37.61 $37.61 60,247
2023-12-29 $37.15 $37.15 $36.55 $36.74 $36.74 69,053
2023-12-28 $37.69 $37.89 $36.91 $36.92 $36.92 86,738
2023-12-27 $38.37 $38.65 $37.85 $38.12 $38.12 44,807
2023-12-26 $38.31 $38.84 $38.23 $38.50 $38.50 61,183
2023-12-22 $38.21 $38.42 $37.72 $37.82 $37.82 34,470
2023-12-21 $37.47 $37.65 $36.92 $37.55 $37.55 22,774
2023-12-20 $38.33 $38.73 $37.25 $37.35 $37.35 86,427
2023-12-19 $37.55 $38.33 $37.44 $38.22 $38.22 34,004
2023-12-18 $38.08 $38.42 $37.33 $37.36 $37.36 90,880
2023-12-15 $36.63 $36.87 $36.20 $36.72 $36.72 144,877
2023-12-14 $35.79 $37.26 $35.79 $37.13 $37.13 259,551
2023-12-13 $34.25 $35.17 $33.96 $35.11 $35.11 80,452
2023-12-12 $34.59 $34.59 $33.84 $34.25 $34.25 132,162
2023-12-11 $35.10 $35.37 $34.86 $35.21 $35.21 36,802
2023-12-08 $34.90 $35.26 $34.71 $35.12 $35.12 46,705
2023-12-07 $35.17 $35.51 $34.12 $34.38 $34.38 69,287
2023-12-06 $35.51 $35.84 $34.61 $34.78 $34.78 254,744
2023-12-05 $37.16 $37.28 $35.95 $35.95 $35.95 56,272
2023-12-04 $36.98 $37.67 $36.72 $37.27 $37.27 39,294
2023-12-01 $37.11 $38.47 $36.85 $37.57 $37.57 69,791
2023-11-30 $37.25 $38.26 $36.36 $37.18 $37.18 74,567
2023-11-29 $37.78 $37.78 $36.53 $36.74 $36.74 60,622
2023-11-28 $37.43 $37.99 $37.22 $37.34 $37.34 49,051
2023-11-27 $37.14 $37.41 $36.64 $37.37 $37.37 35,502
2023-11-24 $37.15 $38.10 $37.15 $37.61 $37.61 33,720
2023-11-22 $35.97 $37.35 $35.45 $37.30 $37.30 56,417
2023-11-21 $37.09 $37.46 $36.68 $37.32 $37.32 46,205
2023-11-20 $37.84 $38.15 $37.51 $37.54 $37.54 76,366
2023-11-17 $36.56 $37.90 $36.41 $37.44 $37.44 96,061
2023-11-16 $36.72 $36.90 $35.20 $35.96 $35.96 339,394
2023-11-15 $37.40 $38.33 $37.33 $37.39 $37.39 39,672
2023-11-14 $37.20 $37.76 $37.14 $37.53 $37.53 72,001
2023-11-13 $36.50 $37.04 $36.37 $36.91 $36.91 71,273
2023-11-10 $36.35 $36.52 $35.75 $36.38 $36.38 52,169
2023-11-09 $36.35 $36.50 $35.60 $35.64 $35.64 63,275
2023-11-08 $36.66 $36.94 $35.85 $35.85 $35.85 65,720
2023-11-07 $37.48 $37.48 $36.47 $36.82 $36.82 190,192
2023-11-06 $39.77 $39.93 $38.40 $38.51 $38.51 35,337
2023-11-03 $40.09 $40.23 $38.96 $39.43 $39.43 48,907
2023-11-02 $37.92 $40.23 $37.66 $40.14 $40.14 61,028
2023-11-01 $38.65 $38.96 $37.90 $37.92 $37.92 57,325
2023-10-31 $38.12 $38.29 $37.23 $38.14 $38.14 49,155
2023-10-30 $37.82 $38.44 $37.19 $37.94 $37.94 72,774
2023-10-27 $39.43 $39.70 $37.40 $37.64 $37.64 238,699
2023-10-26 $39.50 $39.88 $38.82 $39.53 $39.53 57,738
2023-10-25 $40.56 $40.77 $39.81 $40.16 $40.16 42,104
2023-10-24 $41.71 $41.77 $40.39 $40.40 $40.40 67,683
2023-10-23 $42.32 $42.32 $41.18 $41.55 $41.55 57,171
2023-10-20 $44.03 $44.51 $42.67 $43.02 $43.02 44,729
2023-10-19 $44.33 $45.15 $43.60 $44.54 $44.54 63,837
2023-10-18 $44.21 $44.94 $44.04 $44.64 $44.64 91,839
2023-10-17 $42.78 $44.00 $42.78 $43.85 $43.85 42,760
2023-10-16 $43.07 $43.13 $42.23 $42.99 $42.99 58,726
2023-10-13 $41.82 $42.78 $41.68 $42.33 $42.33 213,482
2023-10-12 $41.28 $41.37 $40.28 $40.60 $40.60 77,823
2023-10-11 $40.63 $40.65 $39.60 $40.64 $40.64 59,775
2023-10-10 $41.59 $42.15 $41.12 $41.59 $41.59 63,193
2023-10-09 $41.16 $41.84 $40.57 $41.58 $41.58 180,179
2023-10-06 $38.49 $39.51 $37.65 $38.88 $38.88 75,084
2023-10-05 $37.94 $39.13 $37.87 $38.48 $38.48 68,118
2023-10-04 $40.46 $40.48 $38.22 $38.93 $38.93 115,249
2023-10-03 $41.14 $41.65 $40.88 $41.53 $41.53 56,622
2023-10-02 $43.23 $43.59 $41.11 $41.71 $41.71 70,091
2023-09-29 $45.24 $45.40 $43.13 $43.42 $43.42 81,644
2023-09-28 $44.80 $45.75 $44.57 $45.17 $45.17 35,523
2023-09-27 $44.00 $45.42 $44.00 $45.13 $45.13 72,843
2023-09-26 $42.76 $43.48 $42.67 $43.01 $43.01 25,700
2023-09-25 $42.32 $43.67 $42.32 $43.50 $43.50 62,929
2023-09-22 $42.97 $43.53 $42.42 $42.42 $42.42 64,485
2023-09-21 $43.95 $44.21 $42.26 $42.31 $42.31 55,833
2023-09-20 $44.03 $44.96 $43.56 $43.62 $43.62 197,614
2023-09-19 $45.91 $46.00 $43.93 $44.38 $44.38 49,531
2023-09-18 $45.27 $45.68 $44.67 $45.19 $45.19 42,540
2023-09-15 $45.42 $45.88 $44.57 $44.64 $44.64 50,346
2023-09-14 $45.63 $46.03 $45.62 $45.82 $45.82 51,200
2023-09-13 $45.61 $45.78 $44.43 $44.75 $44.75 51,364
2023-09-12 $44.46 $45.57 $44.29 $45.53 $45.53 56,681
2023-09-11 $45.12 $45.55 $43.16 $43.50 $43.50 51,774
2023-09-08 $44.45 $45.29 $44.44 $44.67 $44.67 55,535
2023-09-07 $44.04 $44.49 $43.70 $43.85 $43.85 38,739
2023-09-06 $43.73 $44.38 $43.34 $44.01 $44.01 53,312
2023-09-05 $44.00 $44.80 $43.88 $43.95 $43.95 88,660
2023-09-01 $42.61 $43.54 $42.61 $43.41 $43.41 74,820
2023-08-31 $42.00 $42.00 $41.23 $41.75 $41.75 38,800
2023-08-30 $41.61 $41.84 $41.39 $41.66 $41.66 44,465
2023-08-29 $41.37 $41.38 $40.60 $41.36 $41.36 52,190
2023-08-28 $40.74 $41.68 $40.70 $41.07 $41.07 41,882
2023-08-25 $40.20 $40.94 $39.66 $40.51 $40.51 90,476
2023-08-24 $39.65 $40.65 $39.65 $39.84 $39.84 30,369
2023-08-23 $39.85 $40.41 $39.00 $40.41 $40.41 49,278
2023-08-22 $41.33 $41.59 $40.54 $40.54 $40.54 31,320
2023-08-21 $42.14 $42.41 $40.72 $41.24 $41.24 49,498
2023-08-18 $40.41 $41.83 $40.28 $41.68 $41.68 47,192
2023-08-17 $40.95 $42.04 $40.95 $40.97 $40.97 82,849
2023-08-16 $40.72 $41.54 $39.98 $40.08 $40.08 128,398
2023-08-15 $41.92 $41.99 $40.62 $40.89 $40.89 67,620
2023-08-14 $42.63 $42.78 $42.05 $42.61 $42.61 43,682
2023-08-11 $41.57 $43.00 $41.57 $42.90 $42.90 54,326
2023-08-10 $41.77 $42.61 $41.18 $41.65 $41.65 96,490
2023-08-09 $41.29 $42.41 $41.05 $41.61 $41.61 99,027
2023-08-08 $39.02 $40.66 $38.40 $40.66 $40.66 71,504
2023-08-07 $40.58 $40.78 $40.11 $40.26 $40.26 42,575
2023-08-04 $40.69 $41.41 $40.12 $40.15 $40.15 90,366
2023-08-03 $39.41 $40.76 $39.19 $40.09 $40.09 62,516
2023-08-02 $39.93 $40.23 $38.67 $39.29 $39.29 80,461
2023-08-01 $40.43 $40.43 $39.55 $40.41 $40.41 72,948
2023-07-31 $39.77 $40.97 $39.77 $40.75 $40.75 124,048
2023-07-28 $39.15 $39.29 $38.27 $39.25 $39.25 70,811
2023-07-27 $39.98 $40.27 $38.83 $39.07 $39.07 59,746
2023-07-26 $39.02 $39.84 $38.82 $39.59 $39.59 58,860
2023-07-25 $39.00 $39.99 $38.61 $39.57 $39.57 48,371
2023-07-24 $38.35 $39.67 $38.34 $39.15 $39.15 93,405
2023-07-21 $37.51 $37.93 $37.20 $37.92 $37.92 53,849
2023-07-20 $36.99 $37.43 $36.74 $37.26 $37.26 43,042
2023-07-19 $36.06 $36.93 $35.99 $36.44 $36.44 42,652
2023-07-18 $35.15 $36.74 $35.15 $36.06 $36.06 57,716
2023-07-17 $35.24 $35.61 $35.03 $35.32 $35.32 30,276
2023-07-14 $36.95 $36.95 $35.36 $35.40 $35.40 62,487
2023-07-13 $37.74 $38.04 $36.80 $37.39 $37.39 61,629
2023-07-12 $37.69 $38.16 $37.37 $37.74 $37.74 100,280
2023-07-11 $35.85 $37.18 $35.70 $37.13 $37.13 81,845
2023-07-10 $34.83 $35.65 $34.82 $35.47 $35.47 99,264
2023-07-07 $33.34 $35.58 $33.19 $35.06 $35.06 69,228
2023-07-06 $34.37 $34.80 $33.06 $33.61 $33.61 58,227
2023-07-05 $35.79 $35.79 $34.80 $35.22 $35.22 54,176
2023-07-03 $35.55 $36.05 $35.30 $35.55 $35.55 39,016
2023-06-30 $35.43 $35.74 $34.92 $35.38 $35.38 77,007
2023-06-29 $34.41 $34.99 $34.15 $34.99 $34.99 60,218
2023-06-28 $33.45 $34.25 $32.89 $34.20 $34.20 80,071
2023-06-27 $33.30 $33.70 $32.95 $33.55 $33.55 55,831
2023-06-26 $32.21 $33.71 $32.21 $33.33 $33.33 371,856
2023-06-23 $32.09 $32.40 $31.75 $32.24 $32.24 118,265
2023-06-22 $32.97 $33.06 $32.49 $32.76 $32.76 276,295
2023-06-21 $32.91 $34.15 $32.81 $33.64 $33.64 327,754
2023-06-20 $34.31 $34.31 $32.64 $33.11 $33.11 420,569
2023-06-16 $35.02 $35.19 $34.51 $34.68 $34.68 36,593
2023-06-15 $34.02 $35.26 $34.02 $34.73 $34.73 398,027
2023-06-14 $35.45 $35.67 $33.53 $34.02 $34.02 368,015
2023-06-13 $35.06 $36.10 $34.77 $34.77 $34.77 52,958
2023-06-12 $34.07 $35.10 $33.98 $34.45 $34.45 68,631
2023-06-09 $35.45 $35.80 $34.95 $35.18 $35.18 34,260
2023-06-08 $35.95 $36.05 $34.45 $35.50 $35.50 71,376
2023-06-07 $34.32 $35.94 $34.32 $35.86 $35.86 108,826
2023-06-06 $32.67 $34.10 $32.62 $34.04 $34.04 398,871
2023-06-05 $35.01 $35.01 $33.42 $33.53 $33.53 155,100
2023-06-02 $33.18 $34.29 $32.88 $33.95 $33.95 433,089
2023-06-01 $31.33 $32.75 $31.07 $32.04 $32.04 86,446
2023-05-31 $31.41 $31.73 $31.09 $31.32 $31.32 234,563
2023-05-30 $32.09 $32.46 $31.73 $32.46 $32.46 190,292
2023-05-26 $33.74 $33.96 $32.79 $33.09 $33.09 47,180
2023-05-25 $33.75 $33.75 $32.78 $33.39 $33.39 73,404
2023-05-24 $34.85 $35.10 $34.11 $34.61 $34.61 55,013
2023-05-23 $34.30 $35.07 $34.12 $34.29 $34.29 79,923
2023-05-22 $33.76 $34.29 $33.60 $33.65 $33.65 58,369
2023-05-19 $34.10 $34.42 $33.57 $33.86 $33.86 318,271
2023-05-18 $32.61 $33.49 $32.17 $33.44 $33.44 123,386
2023-05-17 $32.36 $33.29 $31.97 $32.96 $32.96 86,726
2023-05-16 $33.25 $33.25 $31.68 $31.73 $31.73 317,881
2023-05-15 $33.23 $33.75 $32.84 $33.37 $33.37 43,505
2023-05-12 $33.55 $33.66 $32.60 $33.09 $33.09 379,941
2023-05-11 $33.04 $33.30 $32.47 $33.00 $33.00 332,752
2023-05-10 $34.94 $34.94 $33.30 $33.80 $33.80 79,398
2023-05-09 $34.23 $35.19 $33.88 $34.61 $34.61 49,550
2023-05-08 $35.51 $35.85 $34.56 $34.56 $34.56 63,678
2023-05-05 $34.04 $35.09 $34.04 $34.56 $34.56 158,831
2023-05-04 $33.56 $34.20 $32.64 $32.76 $32.76 100,523
2023-05-03 $33.99 $34.65 $33.57 $33.60 $33.60 91,821
2023-05-02 $37.45 $37.45 $34.20 $34.94 $34.94 134,866
2023-05-01 $38.10 $39.01 $37.83 $38.22 $38.22 78,774
2023-04-28 $37.70 $39.52 $37.48 $39.04 $39.04 75,239
2023-04-27 $37.63 $38.09 $36.94 $37.93 $37.93 41,873
2023-04-26 $38.47 $38.83 $37.30 $37.63 $37.63 67,977
2023-04-25 $39.50 $39.57 $38.28 $38.70 $38.70 58,856
2023-04-24 $38.78 $40.59 $38.78 $40.22 $40.22 61,189
2023-04-21 $39.80 $39.80 $38.73 $39.09 $39.09 73,774
2023-04-20 $39.21 $39.59 $38.63 $39.59 $39.59 89,019
2023-04-19 $39.78 $40.29 $39.40 $40.28 $40.28 44,846
2023-04-18 $40.01 $40.71 $39.66 $40.52 $40.52 47,489
2023-04-17 $40.99 $41.21 $39.97 $40.23 $40.23 110,878
2023-04-14 $41.41 $41.59 $40.79 $41.27 $41.27 40,254
2023-04-13 $40.52 $41.25 $40.35 $41.04 $41.04 41,172
2023-04-12 $41.00 $41.24 $40.46 $40.62 $40.62 65,639
2023-04-11 $40.21 $41.03 $39.87 $40.53 $40.53 140,249
2023-04-10 $39.39 $40.68 $39.39 $39.82 $39.82 65,053
2023-04-06 $40.34 $40.34 $39.01 $39.17 $39.17 72,065
2023-04-05 $39.51 $40.40 $38.84 $40.40 $40.40 115,477
2023-04-04 $41.04 $41.04 $38.59 $39.30 $39.30 105,637
2023-04-03 $40.49 $41.21 $40.14 $40.72 $40.72 240,298
2023-03-31 $36.96 $37.46 $36.77 $37.32 $37.32 132,451
2023-03-30 $37.22 $37.22 $36.48 $36.81 $36.81 82,567
2023-03-29 $36.25 $36.62 $35.87 $36.60 $36.60 201,839
2023-03-28 $34.21 $35.87 $34.21 $35.54 $35.54 122,105
2023-03-27 $33.88 $34.89 $33.30 $34.49 $34.49 118,342
2023-03-24 $31.57 $33.31 $31.41 $33.12 $33.12 129,542
2023-03-23 $34.13 $34.75 $32.35 $32.87 $32.87 83,133
2023-03-22 $35.39 $35.55 $33.76 $33.76 $33.76 67,652
2023-03-21 $34.36 $35.53 $34.32 $35.38 $35.38 266,099
2023-03-20 $31.72 $33.45 $31.72 $33.03 $33.03 145,293
2023-03-17 $32.73 $32.97 $31.31 $31.81 $31.81 90,784
2023-03-16 $31.03 $33.03 $30.61 $32.98 $32.98 408,840
2023-03-15 $33.60 $33.91 $31.25 $32.33 $32.33 306,176
2023-03-14 $35.40 $37.60 $34.86 $35.98 $35.98 75,299
2023-03-13 $35.19 $36.75 $34.01 $35.46 $35.46 103,845
2023-03-10 $37.98 $38.98 $36.58 $36.94 $36.94 117,642
2023-03-09 $39.57 $40.45 $38.00 $38.01 $38.01 80,775
2023-03-08 $39.70 $40.50 $38.45 $39.16 $39.16 80,292
2023-03-07 $40.80 $41.00 $39.73 $40.00 $40.00 69,820
2023-03-06 $40.89 $41.40 $40.58 $41.38 $41.38 41,399
2023-03-03 $39.41 $41.76 $39.26 $41.50 $41.50 66,484
2023-03-02 $39.47 $40.59 $39.28 $40.31 $40.31 51,953
2023-03-01 $38.07 $40.00 $37.92 $39.64 $39.64 69,742
2023-02-28 $39.83 $39.87 $38.09 $38.12 $38.12 57,123
2023-02-27 $39.26 $39.50 $38.57 $39.19 $39.19 23,151
2023-02-24 $38.16 $39.12 $37.52 $39.06 $39.06 48,142
2023-02-23 $38.82 $39.38 $38.20 $38.95 $38.95 53,613
2023-02-22 $38.15 $38.70 $37.28 $37.95 $37.95 69,784
2023-02-21 $38.47 $39.15 $38.21 $38.34 $38.34 49,887
2023-02-17 $40.52 $40.52 $38.41 $38.69 $38.69 172,304
2023-02-16 $42.21 $42.85 $41.67 $41.74 $41.74 26,192
2023-02-15 $42.97 $42.97 $41.62 $42.72 $42.72 66,927
2023-02-14 $43.17 $44.58 $42.96 $43.95 $43.95 37,650
2023-02-13 $43.88 $44.26 $42.88 $44.03 $44.03 77,645
2023-02-10 $42.33 $44.43 $42.33 $44.32 $44.32 91,405
2023-02-09 $41.82 $41.99 $41.04 $41.09 $41.09 53,302
2023-02-08 $42.53 $42.97 $41.37 $41.80 $41.80 74,842
2023-02-07 $40.59 $42.69 $40.20 $42.58 $42.58 79,945
2023-02-06 $40.61 $40.82 $39.22 $40.21 $40.21 96,726
2023-02-03 $41.01 $42.36 $40.45 $40.53 $40.53 93,666
2023-02-02 $42.51 $42.56 $39.96 $40.77 $40.77 105,945
2023-02-01 $44.00 $44.47 $41.71 $42.99 $42.99 217,123
2023-01-31 $43.31 $44.58 $42.50 $44.51 $44.51 68,086
2023-01-30 $44.91 $45.14 $43.50 $43.58 $43.58 161,866
2023-01-27 $46.98 $47.43 $45.58 $45.78 $45.78 63,816
2023-01-26 $46.05 $47.47 $45.15 $47.46 $47.46 86,424
2023-01-25 $44.39 $44.65 $42.89 $44.65 $44.65 102,627
2023-01-24 $44.74 $44.93 $42.24 $44.75 $44.75 96,803
2023-01-23 $45.14 $46.05 $44.87 $45.07 $45.07 161,565
2023-01-20 $43.96 $45.20 $43.43 $45.10 $45.10 44,916
2023-01-19 $42.57 $44.36 $42.41 $44.01 $44.01 36,610
2023-01-18 $45.32 $46.15 $43.09 $43.09 $43.09 93,642
2023-01-17 $44.99 $45.68 $44.44 $44.75 $44.75 93,712
2023-01-13 $44.51 $44.88 $43.52 $44.63 $44.63 81,295
2023-01-12 $43.36 $45.01 $43.33 $44.51 $44.51 69,090
2023-01-11 $43.33 $43.48 $42.01 $42.83 $42.83 74,910
2023-01-10 $42.35 $42.66 $41.23 $42.51 $42.51 90,476
2023-01-09 $43.44 $43.45 $41.70 $41.84 $41.84 88,960
2023-01-06 $41.43 $43.10 $41.43 $42.08 $42.08 104,343
2023-01-05 $39.24 $41.10 $39.24 $40.67 $40.67 96,574
2023-01-04 $38.20 $39.78 $37.86 $39.30 $39.30 111,904
2023-01-03 $41.94 $42.17 $38.33 $39.24 $39.24 349,593
2022-12-30 $41.44 $42.59 $41.40 $42.50 $42.50 99,579
2022-12-29 $40.65 $42.23 $40.65 $41.95 $41.95 84,857
2022-12-28 $42.98 $43.08 $40.85 $41.08 $41.08 102,437
2022-12-27 $42.83 $43.46 $42.46 $43.24 $43.24 120,836
2022-12-23 $40.78 $42.37 $40.54 $42.33 $42.33 54,501
2022-12-22 $42.00 $42.00 $38.25 $39.86 $39.86 90,630
2022-12-21 $41.99 $42.46 $41.09 $42.20 $41.93 49,981
2022-12-20 $39.51 $41.03 $39.48 $40.60 $40.34 76,985
2022-12-19 $40.04 $40.61 $38.89 $39.46 $39.21 48,944
2022-12-16 $39.33 $39.90 $38.53 $39.62 $39.37 122,122
2022-12-15 $40.14 $40.73 $39.29 $40.62 $40.36 69,765
2022-12-14 $42.04 $42.45 $40.52 $41.07 $40.81 69,983
2022-12-13 $41.90 $42.34 $41.06 $41.56 $41.29 78,397
2022-12-12 $38.57 $40.25 $38.30 $40.12 $39.86 103,904
2022-12-09 $39.75 $40.60 $38.10 $38.17 $37.93 91,422
2022-12-08 $42.08 $42.35 $39.55 $39.90 $39.64 88,713
2022-12-07 $40.64 $41.62 $39.72 $40.36 $40.10 111,442
2022-12-06 $42.23 $43.33 $40.09 $40.61 $40.35 260,890
2022-12-05 $46.59 $46.94 $42.32 $42.97 $42.69 155,127
2022-12-02 $45.64 $46.75 $45.30 $45.72 $45.43 45,375
2022-12-01 $47.47 $47.72 $46.09 $46.37 $46.07 60,162
2022-11-30 $47.27 $47.40 $45.33 $46.71 $46.41 88,985
2022-11-29 $46.05 $46.82 $45.56 $46.17 $45.87 74,633
2022-11-28 $45.20 $46.38 $44.74 $45.03 $44.74 82,364
2022-11-25 $48.04 $48.60 $47.49 $47.66 $47.35 28,054
2022-11-23 $47.51 $48.56 $47.00 $47.97 $47.66 69,041
2022-11-22 $47.20 $49.15 $46.82 $49.05 $48.74 125,444
2022-11-21 $45.42 $46.29 $42.98 $45.87 $45.58 181,880
2022-11-18 $46.20 $47.55 $45.25 $47.33 $47.03 142,632
2022-11-17 $46.51 $48.17 $46.05 $48.09 $47.78 136,948
2022-11-16 $49.18 $49.53 $47.44 $48.04 $47.73 71,768
2022-11-15 $49.25 $50.17 $48.75 $49.94 $49.62 115,108
2022-11-14 $48.79 $50.45 $48.79 $48.88 $48.57 179,441
2022-11-11 $48.26 $49.39 $47.92 $49.15 $48.84 80,738
2022-11-10 $46.11 $46.58 $44.43 $46.46 $46.16 154,574
2022-11-09 $48.14 $48.14 $44.15 $44.33 $44.05 185,686
2022-11-08 $49.12 $49.70 $48.06 $49.33 $49.01 107,957
2022-11-07 $47.89 $49.53 $47.77 $49.20 $48.88 140,638
2022-11-04 $48.55 $49.26 $46.21 $47.53 $47.53 132,531
2022-11-03 $44.25 $47.08 $44.13 $46.59 $46.59 135,621
2022-11-02 $46.71 $47.25 $44.64 $44.85 $44.85 162,572
2022-11-01 $47.50 $47.50 $46.43 $46.88 $46.88 121,107
2022-10-31 $44.48 $47.24 $44.48 $46.05 $46.05 293,783
2022-10-28 $45.90 $46.56 $43.69 $45.29 $45.29 133,338
2022-10-27 $45.55 $46.28 $44.60 $44.79 $44.79 172,925
2022-10-26 $43.73 $45.19 $43.73 $44.60 $44.60 123,746
2022-10-25 $42.94 $43.76 $42.57 $43.41 $43.41 80,220
2022-10-24 $43.05 $43.90 $42.52 $43.31 $43.31 106,477
2022-10-21 $41.23 $43.14 $41.14 $42.94 $42.94 198,366
2022-10-20 $41.45 $42.23 $40.44 $40.89 $40.89 181,404
2022-10-19 $38.85 $41.12 $38.85 $40.82 $40.82 126,085
2022-10-18 $38.94 $39.46 $37.31 $38.63 $38.63 137,308
2022-10-17 $38.53 $39.36 $37.98 $38.17 $38.17 122,132
2022-10-14 $39.51 $40.51 $37.16 $37.25 $37.25 150,759
2022-10-13 $36.26 $40.52 $36.26 $40.25 $40.25 244,722
2022-10-12 $36.41 $37.77 $35.80 $37.26 $37.26 220,526
2022-10-11 $35.90 $38.04 $35.60 $36.77 $36.77 278,568
2022-10-10 $39.04 $39.77 $37.01 $37.30 $37.30 350,798
2022-10-07 $39.42 $40.43 $38.25 $38.81 $38.81 351,873
2022-10-06 $37.67 $39.71 $37.56 $39.49 $39.49 225,486
2022-10-05 $36.91 $38.78 $36.10 $38.25 $38.25 239,730
2022-10-04 $35.42 $36.92 $34.91 $36.86 $36.86 275,420
2022-10-03 $32.74 $34.28 $32.68 $33.92 $33.92 337,930
2022-09-30 $30.55 $31.46 $30.09 $30.56 $30.56 164,168
2022-09-29 $30.61 $31.09 $29.52 $31.00 $31.00 478,883
2022-09-28 $29.02 $31.38 $28.81 $31.18 $31.18 235,957
2022-09-27 $28.89 $29.61 $28.24 $28.54 $28.54 237,338
2022-09-26 $29.00 $29.75 $27.89 $27.93 $27.93 453,602
2022-09-23 $31.66 $31.66 $28.90 $29.41 $29.41 295,183
2022-09-22 $35.49 $35.88 $34.06 $34.12 $34.12 102,076
2022-09-21 $36.68 $36.95 $34.48 $34.53 $34.53 85,998
2022-09-20 $35.63 $35.93 $34.74 $35.55 $35.55 123,820
2022-09-19 $34.05 $36.13 $33.89 $36.09 $36.09 148,599
2022-09-16 $37.44 $37.49 $34.95 $36.04 $36.04 160,134
2022-09-15 $38.29 $38.54 $37.26 $37.61 $37.61 111,009
2022-09-14 $38.04 $40.11 $38.04 $39.54 $39.54 131,434
2022-09-13 $38.51 $39.32 $37.05 $37.43 $37.43 191,731
2022-09-12 $39.00 $40.06 $38.38 $39.25 $39.25 172,775
2022-09-09 $37.47 $38.32 $37.00 $37.95 $37.95 127,511
2022-09-08 $36.00 $36.54 $35.42 $36.19 $36.19 136,967
2022-09-07 $35.06 $36.06 $34.41 $35.81 $35.81 211,030
2022-09-06 $38.08 $38.09 $36.28 $36.51 $36.51 180,711
2022-09-02 $37.74 $38.12 $36.79 $37.31 $37.31 140,530
2022-09-01 $36.62 $36.75 $35.00 $35.91 $35.91 174,089
2022-08-31 $36.75 $38.87 $36.24 $37.74 $37.74 203,371
2022-08-30 $39.69 $39.72 $37.73 $38.26 $38.26 221,290
2022-08-29 $39.85 $42.13 $39.73 $41.07 $41.07 308,888
2022-08-26 $40.68 $41.60 $39.66 $39.91 $39.91 141,702
2022-08-25 $40.77 $41.23 $40.16 $40.83 $40.83 107,781
2022-08-24 $39.39 $40.32 $38.95 $40.24 $40.24 280,182
2022-08-23 $37.87 $39.84 $37.87 $39.19 $39.19 158,243
2022-08-22 $36.15 $37.17 $35.21 $36.66 $36.66 121,299
2022-08-19 $36.79 $37.37 $36.38 $36.90 $36.90 120,391
2022-08-18 $35.94 $37.09 $35.93 $37.04 $37.04 171,522
2022-08-17 $34.36 $35.78 $34.22 $35.15 $35.15 126,337
2022-08-16 $34.85 $35.56 $34.25 $34.57 $34.57 93,726
2022-08-15 $33.70 $35.15 $32.97 $34.74 $34.74 177,028
2022-08-12 $35.05 $36.10 $34.79 $36.10 $36.10 136,207
2022-08-11 $34.48 $36.04 $34.32 $35.50 $35.50 185,913
2022-08-10 $32.83 $33.58 $31.68 $33.24 $33.24 111,839
2022-08-09 $32.38 $33.44 $32.38 $32.65 $32.65 151,147
2022-08-08 $31.38 $32.18 $31.24 $31.63 $31.63 136,828
2022-08-05 $29.33 $31.74 $29.28 $31.26 $31.26 146,257
2022-08-04 $31.94 $32.04 $29.82 $29.99 $29.99 183,970
2022-08-03 $34.43 $34.60 $31.90 $32.28 $32.28 201,902
2022-08-02 $34.17 $34.77 $33.58 $34.19 $34.19 118,523
2022-08-01 $34.31 $34.67 $33.49 $34.29 $34.29 273,929
2022-07-29 $34.17 $35.93 $34.15 $35.72 $35.72 272,942
2022-07-28 $33.04 $33.59 $31.80 $32.90 $32.90 106,509
2022-07-27 $31.47 $32.73 $30.86 $32.45 $32.45 143,946
2022-07-26 $32.32 $32.52 $30.60 $31.04 $31.04 159,760
2022-07-25 $30.06 $31.56 $29.49 $31.55 $31.55 158,399
2022-07-22 $30.00 $30.64 $29.00 $29.32 $29.32 146,967
2022-07-21 $29.32 $29.94 $28.11 $29.94 $29.94 189,084
2022-07-20 $29.67 $31.11 $29.41 $30.93 $30.93 139,948
2022-07-19 $28.46 $30.31 $28.46 $30.23 $30.23 186,713
2022-07-18 $28.49 $29.27 $28.18 $28.36 $28.36 328,493
2022-07-15 $27.43 $27.54 $26.40 $27.25 $27.25 424,404
2022-07-14 $25.61 $26.45 $24.76 $26.42 $26.42 552,819
2022-07-13 $26.65 $28.44 $26.58 $27.38 $27.38 328,474
2022-07-12 $27.14 $27.71 $26.48 $27.41 $27.41 302,874
2022-07-11 $28.32 $28.96 $27.79 $28.55 $28.55 492,067
2022-07-08 $29.75 $30.02 $28.30 $29.12 $29.12 360,655
2022-07-07 $28.39 $29.57 $28.39 $29.14 $29.14 348,539
2022-07-06 $27.46 $28.48 $25.53 $27.09 $27.09 692,471
2022-07-05 $29.28 $29.41 $26.87 $28.11 $28.11 584,020
2022-07-01 $30.32 $30.75 $28.52 $30.48 $30.48 408,472
2022-06-30 $29.58 $31.09 $29.10 $29.69 $29.69 342,538
2022-06-29 $34.17 $34.38 $30.79 $30.98 $30.98 285,039
2022-06-28 $33.19 $34.22 $32.25 $33.19 $33.19 439,820
2022-06-27 $30.47 $31.95 $30.45 $31.51 $31.51 363,091
2022-06-24 $29.90 $30.93 $29.14 $29.77 $29.77 207,145
2022-06-23 $31.57 $31.81 $27.99 $28.87 $28.87 426,632
2022-06-22 $30.85 $32.35 $30.41 $31.20 $31.20 354,281
2022-06-21 $32.48 $34.54 $32.48 $34.15 $34.03 508,148
2022-06-17 $33.99 $34.56 $30.11 $30.95 $30.84 989,367
2022-06-16 $36.93 $37.23 $34.00 $34.59 $34.47 482,618
2022-06-15 $40.32 $40.80 $37.56 $38.95 $38.81 185,403
2022-06-14 $42.01 $43.11 $39.53 $40.54 $40.40 180,902
2022-06-13 $42.36 $42.57 $38.81 $40.49 $40.35 490,390
2022-06-10 $46.14 $47.10 $44.22 $45.27 $45.11 292,891
2022-06-09 $48.52 $48.78 $46.75 $46.79 $46.63 254,424
2022-06-08 $49.43 $50.17 $48.62 $49.10 $48.93 308,076
2022-06-07 $46.11 $49.10 $46.11 $49.07 $48.90 246,618
2022-06-06 $46.75 $46.80 $45.66 $46.16 $46.00 175,875
2022-06-03 $45.32 $46.51 $45.30 $46.23 $46.07 119,445
2022-06-02 $44.63 $45.66 $44.23 $45.09 $44.93 151,299
2022-06-01 $44.82 $45.91 $44.00 $45.32 $45.16 180,147
2022-05-31 $46.52 $47.00 $43.33 $43.69 $43.54 302,651
2022-05-27 $43.46 $45.18 $43.18 $45.12 $44.96 230,839
2022-05-26 $172.47 $176.50 $172.47 $174.31 $43.42 181,864
2022-05-25 $164.56 $170.72 $164.56 $170.06 $42.37 205,748
2022-05-24 $159.20 $164.36 $155.99 $163.00 $40.61 175,680
2022-05-23 $157.69 $163.21 $156.29 $162.27 $40.42 242,936
2022-05-20 $155.15 $159.64 $148.00 $153.92 $38.34 255,944
2022-05-19 $147.38 $157.56 $146.84 $152.83 $38.07 368,040
2022-05-18 $164.71 $164.71 $149.99 $153.70 $38.29 270,748
2022-05-17 $163.00 $163.80 $159.00 $162.02 $40.36 275,804
2022-05-16 $151.00 $160.95 $151.00 $157.80 $39.31 459,064
2022-05-13 $145.07 $151.48 $144.74 $150.15 $37.41 233,456
2022-05-12 $139.47 $140.74 $132.29 $140.48 $35.00 188,792
2022-05-11 $141.80 $148.88 $139.28 $140.34 $34.96 249,380
2022-05-10 $138.47 $143.50 $131.03 $136.34 $33.97 350,944
2022-05-09 $154.99 $154.99 $133.63 $134.81 $33.58 524,096
2022-05-06 $157.23 $161.72 $151.42 $161.57 $40.25 537,716
2022-05-05 $160.00 $160.00 $146.90 $153.24 $38.18 229,252
2022-05-04 $151.00 $158.86 $148.16 $158.02 $39.37 376,964
2022-05-03 $138.80 $147.28 $138.80 $146.29 $36.44 212,780
2022-05-02 $133.00 $138.46 $131.97 $138.33 $34.46 246,520
2022-04-29 $142.99 $143.95 $133.81 $134.80 $33.58 227,584
2022-04-28 $134.74 $144.02 $130.25 $141.94 $35.36 211,692
2022-04-27 $131.64 $136.20 $127.49 $133.77 $33.32 213,328
2022-04-26 $131.56 $136.78 $129.54 $130.01 $32.39 202,300
2022-04-25 $130.35 $130.71 $120.20 $129.73 $32.32 483,288
2022-04-22 $145.07 $148.57 $138.57 $138.62 $34.53 286,556
2022-04-21 $158.01 $159.08 $144.97 $145.94 $36.36 256,776
2022-04-20 $155.61 $157.42 $153.42 $156.07 $38.88 143,404
2022-04-19 $155.24 $158.57 $153.17 $154.66 $38.53 212,564
2022-04-18 $155.40 $158.88 $153.79 $157.35 $39.20 223,044
2022-04-14 $150.23 $155.04 $150.04 $152.75 $38.05 186,444
2022-04-13 $150.62 $151.82 $146.08 $151.49 $37.74 195,044
2022-04-12 $147.86 $152.20 $146.77 $147.43 $36.73 243,840
2022-04-11 $148.75 $148.75 $142.24 $142.60 $35.52 263,732
2022-04-08 $145.45 $152.66 $145.45 $151.72 $37.80 322,336
2022-04-07 $142.34 $145.32 $137.41 $144.41 $35.98 238,820
2022-04-06 $142.50 $144.64 $139.81 $140.86 $35.09 175,168
2022-04-05 $144.53 $148.82 $139.33 $139.56 $34.77 239,808
2022-04-04 $145.58 $146.03 $141.48 $144.32 $35.95 188,968
2022-04-01 $140.80 $146.00 $140.80 $143.78 $35.82 272,340
2022-03-31 $141.23 $147.09 $141.19 $141.36 $35.22 394,076
2022-03-30 $144.00 $146.99 $143.16 $144.85 $36.09 218,196
2022-03-29 $136.64 $142.00 $133.55 $141.86 $35.34 936,172
2022-03-28 $144.38 $144.38 $141.06 $142.82 $35.58 242,796
2022-03-25 $142.07 $150.35 $142.07 $150.29 $37.44 414,024
2022-03-24 $143.03 $146.00 $142.22 $143.36 $35.71 278,696
2022-03-23 $142.00 $144.87 $141.77 $142.92 $35.60 227,280
2022-03-22 $139.10 $140.00 $135.47 $138.63 $34.34 253,504
2022-03-21 $135.30 $141.00 $135.30 $140.30 $34.76 437,392
2022-03-18 $130.78 $131.64 $128.59 $130.32 $32.29 247,672
2022-03-17 $126.26 $130.80 $124.90 $130.14 $32.24 372,168
2022-03-16 $124.04 $125.26 $119.50 $121.89 $30.20 386,920
2022-03-15 $121.72 $125.22 $117.75 $122.64 $30.38 791,656
2022-03-14 $134.67 $135.65 $128.28 $131.58 $32.60 419,380
2022-03-11 $139.07 $143.69 $137.41 $140.29 $34.75 460,464
2022-03-10 $137.55 $143.15 $136.44 $142.78 $35.37 493,580
2022-03-09 $132.87 $140.82 $128.85 $134.82 $33.40 748,768
2022-03-08 $144.19 $152.69 $135.88 $143.23 $35.48 1,122,508
2022-03-07 $138.80 $143.93 $133.61 $139.78 $34.63 950,308
2022-03-04 $128.52 $135.54 $127.77 $135.44 $33.55 448,968
2022-03-03 $125.06 $129.51 $124.65 $127.76 $31.65 199,396
2022-03-02 $125.41 $129.24 $125.36 $127.58 $31.61 626,928
2022-03-01 $121.66 $125.58 $119.26 $121.98 $30.22 349,376
2022-02-28 $112.63 $119.89 $111.79 $119.83 $29.69 213,912
2022-02-25 $108.95 $113.69 $108.92 $113.57 $28.14 251,148
2022-02-24 $113.57 $113.57 $102.30 $107.70 $26.68 376,140
2022-02-23 $108.09 $110.47 $107.17 $108.93 $26.99 222,432
2022-02-22 $117.01 $117.01 $103.74 $106.84 $26.47 327,072
2022-02-18 $109.68 $112.40 $108.70 $110.58 $27.39 194,792
2022-02-17 $112.36 $114.48 $110.80 $112.12 $27.78 180,824
2022-02-16 $112.47 $116.05 $111.36 $112.51 $27.87 166,108
2022-02-15 $108.25 $111.26 $106.67 $111.00 $27.50 196,448
2022-02-14 $117.25 $117.25 $110.72 $113.38 $28.09 362,964
2022-02-11 $113.40 $118.87 $113.28 $118.46 $29.35 333,488
2022-02-10 $112.73 $116.51 $110.99 $112.39 $27.84 122,904
2022-02-09 $112.47 $115.50 $112.00 $113.85 $28.20 139,428
2022-02-08 $116.43 $116.43 $110.28 $111.87 $27.71 255,964
2022-02-07 $112.57 $118.51 $111.27 $116.50 $28.86 290,540
2022-02-04 $112.90 $117.18 $112.66 $113.90 $28.22 245,556
2022-02-03 $111.84 $112.12 $108.68 $110.57 $27.39 138,716
2022-02-02 $111.67 $113.40 $108.46 $112.99 $27.99 250,536
2022-02-01 $104.59 $112.79 $103.46 $112.34 $27.83 374,660
2022-01-31 $103.50 $106.00 $100.16 $104.92 $25.99 163,820
2022-01-28 $103.43 $104.76 $99.62 $103.54 $25.65 247,592
2022-01-27 $105.70 $107.62 $101.05 $104.32 $25.84 367,432
2022-01-26 $104.98 $106.30 $100.05 $102.31 $25.35 794,536
2022-01-25 $94.87 $103.31 $91.78 $102.61 $25.42 633,032
2022-01-24 $90.06 $96.21 $86.63 $95.43 $23.64 670,904
2022-01-21 $96.89 $97.06 $92.39 $94.57 $23.43 398,084
2022-01-20 $99.48 $103.68 $97.98 $98.37 $24.37 221,384
2022-01-19 $103.92 $103.92 $99.01 $100.43 $24.88 205,880
2022-01-18 $103.89 $104.38 $99.10 $101.94 $25.25 299,028
2022-01-14 $97.49 $101.68 $97.49 $101.55 $25.16 274,236
2022-01-13 $98.15 $99.59 $96.54 $96.88 $24.00 95,380
2022-01-12 $98.17 $99.29 $96.93 $98.11 $24.31 205,000
2022-01-11 $93.26 $97.86 $91.94 $97.68 $24.20 323,292
2022-01-10 $92.14 $92.44 $89.59 $91.73 $22.72 333,648
2022-01-07 $90.47 $92.60 $89.79 $92.33 $22.87 617,020
2022-01-06 $89.20 $90.63 $87.83 $89.86 $22.26 241,836
2022-01-05 $87.96 $89.89 $85.91 $85.99 $21.30 284,228
2022-01-04 $82.96 $87.00 $82.96 $86.51 $21.43 499,176
2022-01-03 $77.24 $81.30 $77.21 $81.15 $20.10 195,212
2021-12-31 $76.22 $77.34 $76.00 $76.59 $18.97 97,220
2021-12-30 $78.00 $78.37 $76.21 $76.36 $18.92 99,356
2021-12-29 $77.74 $78.57 $76.59 $77.34 $19.16 100,928
2021-12-28 $78.90 $79.79 $77.46 $78.22 $19.38 148,204
2021-12-27 $74.74 $78.48 $73.83 $78.46 $19.44 243,540
2021-12-23 $76.16 $76.97 $75.28 $75.33 $18.66 127,616
2021-12-22 $75.13 $76.51 $73.41 $75.66 $18.60 116,484
2021-12-21 $72.82 $75.25 $72.58 $74.89 $18.41 183,768
2021-12-20 $69.10 $70.91 $67.26 $70.81 $17.41 351,020
2021-12-17 $74.11 $74.40 $71.45 $72.69 $17.87 382,592
2021-12-16 $76.21 $78.54 $75.53 $75.76 $18.63 486,396
2021-12-15 $75.14 $75.64 $71.44 $75.00 $18.44 185,128
2021-12-14 $75.30 $77.70 $75.02 $75.36 $18.53 216,616
2021-12-13 $79.62 $79.62 $75.50 $76.28 $18.76 264,372
2021-12-10 $81.02 $81.17 $77.86 $80.63 $19.83 138,536
2021-12-09 $80.16 $80.36 $78.77 $79.50 $19.55 113,720
2021-12-08 $81.84 $81.96 $80.87 $81.12 $19.95 77,188
2021-12-07 $79.99 $82.55 $79.87 $81.06 $19.93 162,372
2021-12-06 $77.00 $79.20 $76.00 $77.44 $19.04 505,488
2021-12-03 $78.74 $79.00 $73.74 $75.14 $18.48 173,084
2021-12-02 $72.23 $77.01 $71.00 $76.35 $18.77 288,844
2021-12-01 $77.57 $79.07 $72.44 $72.51 $17.83 411,812
2021-11-30 $75.23 $77.37 $73.67 $74.33 $18.28 302,904
2021-11-29 $80.98 $81.90 $77.80 $78.28 $19.25 230,748
2021-11-26 $76.11 $77.80 $73.34 $77.29 $19.00 896,004
2021-11-24 $81.75 $84.63 $81.75 $84.00 $20.65 298,496
2021-11-23 $79.73 $82.58 $79.73 $82.24 $20.22 238,296
2021-11-22 $75.15 $80.01 $75.15 $77.71 $19.11 610,412
2021-11-19 $77.87 $78.01 $75.02 $75.34 $18.52 328,532
2021-11-18 $81.94 $82.79 $79.17 $81.05 $19.93 278,240
2021-11-17 $83.51 $85.15 $81.44 $81.85 $20.13 193,208
2021-11-16 $84.47 $85.72 $83.80 $84.54 $20.79 97,116
2021-11-15 $82.78 $84.89 $81.70 $84.07 $20.67 156,672
2021-11-12 $82.82 $83.73 $82.28 $82.94 $20.39 72,132
2021-11-11 $83.05 $84.47 $83.05 $83.45 $20.52 89,424
2021-11-10 $86.35 $86.81 $81.64 $82.59 $20.31 828,600
2021-11-09 $86.76 $87.30 $84.77 $87.22 $21.45 156,192
2021-11-08 $86.35 $88.32 $86.10 $86.69 $21.32 250,088
2021-11-05 $84.71 $85.70 $83.68 $85.02 $20.91 207,872
2021-11-04 $85.00 $85.37 $81.59 $82.84 $20.37 204,644
2021-11-03 $82.00 $84.21 $81.55 $82.57 $20.30 205,612
2021-11-02 $84.91 $85.99 $83.75 $84.05 $20.67 116,700
2021-11-01 $84.33 $86.08 $84.10 $85.73 $21.08 245,740
2021-10-29 $84.63 $85.00 $82.13 $82.93 $20.39 168,112
2021-10-28 $81.78 $83.93 $81.61 $83.76 $20.60 178,840
2021-10-27 $85.59 $86.46 $82.23 $82.62 $20.31 292,472
2021-10-26 $86.90 $88.03 $86.31 $87.31 $21.47 258,148
2021-10-25 $85.54 $87.21 $85.26 $86.34 $21.23 265,508
2021-10-22 $83.20 $83.92 $81.59 $83.86 $20.62 1,058,612
2021-10-21 $84.20 $84.73 $81.50 $82.34 $20.25 248,012
2021-10-20 $82.90 $85.25 $82.46 $85.25 $20.96 146,504
2021-10-19 $82.94 $84.68 $82.26 $84.09 $20.68 185,048
2021-10-18 $83.50 $84.56 $81.59 $82.32 $20.24 272,788
2021-10-15 $82.84 $83.54 $82.04 $82.11 $20.19 350,296
2021-10-14 $81.42 $81.75 $79.75 $81.28 $19.99 290,640
2021-10-13 $78.21 $80.16 $76.60 $79.39 $19.52 255,364
2021-10-12 $79.09 $80.71 $78.13 $79.21 $19.48 144,704
2021-10-11 $81.87 $82.31 $78.95 $79.04 $19.43 503,668
2021-10-08 $76.11 $79.87 $76.11 $79.58 $19.57 611,808
2021-10-07 $74.30 $75.88 $73.55 $75.06 $18.46 176,720
2021-10-06 $73.00 $74.51 $71.28 $73.82 $18.15 227,560
2021-10-05 $76.94 $78.00 $73.89 $75.46 $18.55 1,012,312
2021-10-04 $73.72 $76.07 $73.37 $74.66 $18.36 774,560
2021-10-01 $68.96 $72.45 $68.96 $72.26 $17.77 203,960
2021-09-30 $69.77 $70.39 $68.10 $68.16 $16.76 170,056
2021-09-29 $69.92 $70.75 $68.43 $69.98 $17.21 332,412
2021-09-28 $70.95 $72.50 $69.85 $70.16 $17.25 607,564
2021-09-27 $67.65 $70.22 $67.65 $69.66 $17.13 573,248
2021-09-24 $63.37 $65.67 $63.11 $65.17 $16.02 613,864
2021-09-23 $61.09 $64.39 $60.86 $64.17 $15.78 389,124
2021-09-22 $58.48 $61.33 $58.48 $60.15 $14.79 451,380
2021-09-21 $57.76 $58.55 $55.87 $57.06 $13.94 187,068
2021-09-20 $57.14 $57.94 $54.94 $56.65 $13.84 833,668
2021-09-17 $60.68 $62.41 $60.01 $60.30 $14.73 138,916
2021-09-16 $62.57 $62.57 $60.79 $61.34 $14.98 131,696
2021-09-15 $59.90 $62.73 $59.90 $62.70 $15.31 347,464
2021-09-14 $61.05 $61.05 $57.88 $58.31 $14.24 221,684
2021-09-13 $58.17 $60.84 $58.17 $60.15 $14.69 473,044
2021-09-10 $58.72 $58.72 $56.56 $56.78 $13.87 108,772
2021-09-09 $56.07 $58.58 $55.50 $56.82 $13.88 123,900
2021-09-08 $58.76 $59.37 $56.63 $56.65 $13.84 119,160
2021-09-07 $58.30 $59.37 $57.67 $58.05 $14.18 133,512
2021-09-03 $59.22 $59.89 $58.36 $58.74 $14.35 114,468
2021-09-02 $57.40 $60.28 $57.40 $59.32 $14.49 259,228
2021-09-01 $58.00 $58.32 $56.20 $56.49 $13.80 371,692
2021-08-31 $58.54 $59.29 $57.94 $58.13 $14.20 207,636
2021-08-30 $60.97 $61.21 $58.88 $59.00 $14.41 161,744
2021-08-27 $58.45 $61.01 $58.45 $60.28 $14.72 538,016
2021-08-26 $58.34 $58.90 $57.17 $57.27 $13.99 235,952
2021-08-25 $57.99 $59.55 $57.09 $59.02 $14.42 145,668
2021-08-24 $57.18 $58.53 $57.09 $58.01 $14.17 162,488
2021-08-23 $54.73 $56.53 $54.73 $56.22 $13.73 553,816
2021-08-20 $51.23 $53.00 $51.09 $52.39 $12.80 321,132
2021-08-19 $52.97 $53.57 $50.67 $52.03 $12.71 649,348
2021-08-18 $57.19 $58.08 $54.81 $54.98 $13.43 306,880
2021-08-17 $57.33 $59.00 $56.39 $57.31 $14.00 183,188
2021-08-16 $59.13 $59.13 $57.46 $58.26 $14.23 332,116
2021-08-13 $61.87 $61.96 $60.40 $60.46 $14.77 109,212
2021-08-12 $62.01 $62.51 $60.66 $62.06 $15.16 131,708
2021-08-11 $61.08 $62.38 $60.39 $62.17 $15.19 265,588
2021-08-10 $59.87 $61.64 $59.75 $61.29 $14.97 257,752
2021-08-09 $59.20 $59.99 $58.47 $59.22 $14.46 181,324
2021-08-06 $60.79 $61.61 $60.45 $60.88 $14.87 119,496
2021-08-05 $58.96 $61.06 $58.77 $59.80 $14.61 173,988
2021-08-04 $59.77 $60.96 $58.33 $58.40 $14.26 314,044
2021-08-03 $59.40 $61.84 $58.17 $61.73 $15.08 333,508
2021-08-02 $60.54 $63.17 $59.54 $59.68 $14.58 336,840
2021-07-30 $62.12 $62.57 $59.94 $60.47 $14.77 427,580
2021-07-29 $62.80 $63.25 $61.97 $62.44 $15.25 119,904
2021-07-28 $60.62 $62.17 $59.75 $61.38 $14.99 105,844
2021-07-27 $60.52 $60.71 $59.06 $60.22 $14.71 147,172
2021-07-26 $58.67 $62.00 $58.67 $61.52 $15.03 227,376
2021-07-23 $59.66 $59.66 $57.54 $58.78 $14.36 274,880
2021-07-22 $60.56 $60.56 $58.19 $59.23 $14.47 271,616
2021-07-21 $58.79 $61.40 $58.64 $60.58 $14.80 272,436
2021-07-20 $55.28 $57.61 $54.34 $56.60 $13.82 474,408
2021-07-19 $55.37 $56.46 $53.48 $55.01 $13.44 834,488
2021-07-16 $63.36 $63.36 $58.91 $59.14 $14.45 458,508
2021-07-15 $62.97 $64.35 $62.09 $62.51 $15.27 1,446,544
2021-07-14 $68.93 $70.32 $63.97 $64.41 $15.73 414,628
2021-07-13 $68.85 $69.55 $67.78 $68.34 $16.69 126,044
2021-07-12 $68.31 $70.31 $67.21 $69.46 $16.97 166,560
2021-07-09 $68.51 $69.69 $67.19 $69.57 $16.99 151,904
2021-07-08 $65.33 $68.06 $64.70 $66.85 $16.33 356,108
2021-07-07 $69.58 $70.80 $66.16 $67.44 $16.47 422,728
2021-07-06 $74.29 $74.29 $69.30 $69.88 $17.07 380,336
2021-07-02 $74.56 $74.98 $73.15 $74.47 $18.19 280,604
2021-07-01 $75.62 $76.00 $73.56 $74.79 $18.27 345,856
2021-06-30 $71.22 $72.57 $71.10 $72.38 $17.68 235,336
2021-06-29 $71.84 $72.91 $70.50 $70.65 $17.26 742,720
2021-06-28 $75.49 $75.49 $70.79 $71.26 $17.41 726,344
2021-06-25 $75.69 $76.25 $75.10 $76.05 $18.58 178,964
2021-06-24 $74.94 $75.45 $73.57 $75.30 $18.39 224,408
2021-06-23 $75.00 $76.51 $73.88 $74.13 $18.11 481,108
2021-06-22 $72.44 $74.15 $71.00 $73.65 $17.99 263,420
2021-06-21 $68.47 $73.22 $68.47 $72.96 $17.75 709,328
2021-06-18 $68.72 $70.33 $67.21 $67.37 $16.39 1,237,996
2021-06-17 $76.66 $77.71 $69.74 $71.52 $17.39 696,940
2021-06-16 $77.48 $78.57 $75.50 $77.02 $18.73 196,340
2021-06-15 $75.41 $77.87 $75.35 $77.67 $18.89 187,968
2021-06-14 $76.20 $76.79 $73.69 $74.69 $18.17 196,948
2021-06-11 $76.37 $77.14 $75.32 $75.45 $18.35 269,120
2021-06-10 $77.88 $78.69 $74.30 $75.89 $18.46 263,952
2021-06-09 $77.04 $77.78 $75.90 $76.00 $18.48 244,896
2021-06-08 $75.22 $77.15 $73.33 $76.81 $18.68 591,912
2021-06-07 $76.00 $76.81 $75.32 $75.51 $18.37 169,692
2021-06-04 $75.97 $76.50 $73.94 $75.91 $18.46 175,524
2021-06-03 $74.01 $75.63 $72.93 $74.89 $18.21 189,680
2021-06-02 $72.90 $75.10 $71.25 $74.46 $18.11 596,916
2021-06-01 $69.20 $72.10 $69.20 $71.87 $17.48 907,556
2021-05-28 $67.53 $67.64 $66.14 $66.81 $16.25 175,988
2021-05-27 $67.16 $68.07 $65.84 $66.56 $16.19 147,964
2021-05-26 $65.18 $66.90 $64.97 $66.53 $16.18 162,524
2021-05-25 $67.67 $67.96 $65.08 $65.31 $15.88 474,504
2021-05-24 $135.75 $136.51 $132.16 $136.10 $16.55 349,824
2021-05-21 $136.35 $137.24 $133.57 $133.57 $16.24 282,432
2021-05-20 $133.13 $134.11 $129.47 $133.11 $16.19 359,832
2021-05-19 $132.91 $135.48 $129.81 $133.39 $16.22 506,656
2021-05-18 $146.22 $147.00 $139.66 $140.20 $17.05 285,000
2021-05-17 $140.05 $146.73 $139.26 $146.67 $17.84 396,632
2021-05-14 $134.81 $141.24 $134.81 $140.20 $17.05 491,824
2021-05-13 $132.51 $136.83 $129.00 $131.95 $16.05 397,528
2021-05-12 $135.93 $143.04 $134.25 $135.28 $16.45 576,128
2021-05-11 $135.23 $139.56 $131.98 $134.21 $16.32 908,368
2021-05-10 $144.22 $149.02 $141.31 $141.36 $17.19 557,568
2021-05-07 $133.49 $141.74 $132.78 $141.43 $17.20 1,709,184
2021-05-06 $135.37 $136.33 $130.09 $136.17 $16.56 324,104
2021-05-05 $129.88 $135.85 $128.27 $135.21 $16.44 531,200
2021-05-04 $127.16 $128.75 $124.12 $127.05 $15.45 544,024
2021-05-03 $122.88 $127.25 $122.60 $126.74 $15.41 623,488
2021-04-30 $124.32 $126.52 $119.83 $120.02 $14.60 539,080
2021-04-29 $127.62 $129.86 $124.22 $126.62 $15.40 392,488
2021-04-28 $118.02 $125.11 $118.02 $124.04 $15.08 632,648
2021-04-27 $114.11 $117.07 $113.73 $116.37 $14.15 295,400
2021-04-26 $111.44 $115.12 $111.44 $113.55 $13.81 157,448
2021-04-23 $109.91 $112.84 $109.09 $112.20 $13.64 221,704
2021-04-22 $113.31 $113.31 $109.44 $109.99 $13.38 309,800
2021-04-21 $107.33 $113.19 $106.00 $112.76 $13.71 336,144
2021-04-20 $115.02 $115.02 $107.61 $109.71 $13.34 400,920
2021-04-19 $116.31 $118.22 $113.85 $115.66 $14.07 220,408
2021-04-16 $119.76 $119.91 $115.20 $115.93 $14.10 277,232
2021-04-15 $120.12 $120.12 $116.96 $118.01 $14.35 226,176
2021-04-14 $115.00 $122.62 $115.00 $119.74 $14.56 552,432
2021-04-13 $112.81 $114.53 $111.26 $113.22 $13.77 180,864
2021-04-12 $117.00 $118.11 $112.53 $113.08 $13.75 454,832
2021-04-09 $116.42 $118.15 $113.93 $115.13 $14.00 188,112
2021-04-08 $118.36 $118.36 $113.99 $116.50 $14.17 347,392
2021-04-07 $118.98 $120.59 $118.27 $119.85 $14.57 240,184
2021-04-06 $120.07 $123.59 $118.47 $118.58 $14.42 267,112
2021-04-05 $124.65 $124.65 $117.95 $119.06 $14.48 601,016
2021-04-01 $120.00 $125.04 $119.02 $125.04 $15.21 619,120
2021-03-31 $120.94 $120.94 $118.41 $119.20 $14.50 397,608
2021-03-30 $121.30 $123.06 $119.22 $120.92 $14.70 278,320
2021-03-29 $123.94 $124.89 $119.99 $123.03 $14.96 352,840
2021-03-26 $124.01 $126.24 $121.83 $126.00 $15.32 555,864
2021-03-25 $115.57 $120.55 $111.53 $119.85 $14.57 659,000
2021-03-24 $116.80 $122.12 $116.80 $119.19 $14.49 745,488
2021-03-23 $112.62 $118.63 $111.07 $113.64 $13.82 1,483,136
2021-03-22 $119.58 $120.47 $116.75 $118.04 $14.25 733,656
2021-03-19 $120.01 $123.87 $116.95 $120.17 $14.50 1,900,648
2021-03-18 $129.60 $130.00 $118.98 $120.08 $14.49 965,544
2021-03-17 $128.92 $132.91 $127.33 $132.15 $15.95 566,920
2021-03-16 $133.48 $133.79 $128.86 $130.31 $15.73 873,704
2021-03-15 $140.89 $141.09 $134.62 $137.83 $16.63 852,144
2021-03-12 $140.91 $143.13 $138.91 $140.96 $17.01 475,448
2021-03-11 $141.49 $144.91 $139.80 $140.38 $16.94 571,064
2021-03-10 $133.50 $140.94 $132.56 $139.96 $16.89 875,688
2021-03-09 $137.56 $140.24 $132.00 $133.01 $16.05 1,057,016
2021-03-08 $141.66 $141.81 $134.24 $138.31 $16.69 1,380,056
2021-03-05 $135.14 $138.26 $128.92 $137.72 $16.62 1,293,488
2021-03-04 $124.67 $132.71 $122.70 $128.04 $15.45 887,680
2021-03-03 $120.82 $127.44 $120.82 $122.23 $14.75 637,432
2021-03-02 $121.00 $122.42 $118.71 $118.97 $14.36 373,568
2021-03-01 $120.65 $123.10 $118.48 $120.33 $14.52 1,879,320
2021-02-26 $115.46 $116.79 $107.66 $114.03 $13.76 1,108,088
2021-02-25 $126.63 $126.63 $118.20 $119.91 $14.47 1,045,704
2021-02-24 $118.00 $125.99 $116.39 $124.88 $15.07 821,480
2021-02-23 $115.06 $117.16 $106.79 $116.53 $14.06 1,076,976
2021-02-22 $107.24 $115.75 $107.24 $112.91 $13.63 1,050,560
2021-02-19 $102.96 $106.50 $102.94 $106.03 $12.80 376,800
2021-02-18 $106.86 $106.86 $102.00 $102.63 $12.39 354,552
2021-02-17 $106.75 $108.70 $103.81 $107.73 $13.00 625,688
2021-02-16 $103.98 $106.79 $103.38 $104.89 $12.66 854,528
2021-02-12 $95.22 $99.84 $95.22 $99.76 $12.04 476,496
2021-02-11 $98.92 $99.44 $92.83 $97.00 $11.71 478,360
2021-02-10 $97.14 $100.00 $95.61 $99.80 $12.04 664,840
2021-02-09 $96.56 $97.30 $93.91 $96.20 $11.61 577,096
2021-02-08 $93.51 $99.16 $93.50 $98.46 $11.88 985,792
2021-02-05 $91.94 $92.65 $90.61 $90.98 $10.98 416,904
2021-02-04 $88.93 $89.37 $85.73 $89.37 $10.79 468,400
2021-02-03 $81.99 $87.95 $80.98 $87.65 $10.58 940,712
2021-02-02 $82.99 $84.57 $80.90 $80.92 $9.77 987,640
2021-02-01 $80.28 $80.37 $76.68 $79.24 $9.56 551,376
2021-01-29 $81.02 $83.07 $77.42 $78.07 $9.42 767,768
2021-01-28 $82.57 $85.00 $81.27 $83.33 $10.06 731,136
2021-01-27 $80.84 $85.60 $78.74 $81.27 $9.81 2,242,608
2021-01-26 $88.48 $91.00 $83.52 $83.52 $10.08 585,224
2021-01-25 $87.51 $88.00 $84.19 $87.36 $10.54 571,528
2021-01-22 $86.28 $89.40 $85.00 $89.19 $10.76 1,891,848
2021-01-21 $95.23 $95.96 $88.39 $89.96 $10.86 932,744
2021-01-20 $97.48 $97.80 $94.82 $96.24 $11.61 531,488
2021-01-19 $94.67 $97.00 $94.08 $95.74 $11.55 507,176
2021-01-15 $96.46 $96.49 $90.50 $92.21 $11.13 998,952
2021-01-14 $96.41 $102.07 $96.32 $100.02 $12.07 1,120,368
2021-01-13 $96.42 $96.42 $93.13 $94.45 $11.40 385,488
2021-01-12 $91.88 $96.72 $90.95 $95.95 $11.58 761,544
2021-01-11 $83.60 $90.40 $83.00 $89.75 $10.83 608,640
2021-01-08 $89.23 $89.23 $85.66 $86.99 $10.50 516,904
2021-01-07 $85.99 $88.95 $85.05 $87.34 $10.54 569,304
2021-01-06 $82.71 $86.12 $81.09 $84.60 $10.21 1,654,768
2021-01-05 $74.68 $83.61 $74.68 $79.79 $9.63 1,605,832
2021-01-04 $74.64 $76.00 $71.78 $73.35 $8.85 528,752
2020-12-31 $73.80 $74.28 $72.45 $72.93 $8.80 345,728
2020-12-30 $71.96 $75.50 $71.96 $74.36 $8.97 331,656
2020-12-29 $73.75 $73.89 $71.30 $71.82 $8.67 575,608
2020-12-28 $74.63 $76.09 $72.48 $72.74 $8.78 397,416
2020-12-24 $75.36 $75.36 $72.45 $73.80 $8.91 150,504
2020-12-23 $72.92 $76.66 $72.74 $74.68 $9.01 663,160
2020-12-22 $73.96 $74.72 $71.98 $72.07 $8.63 502,144
2020-12-21 $71.64 $75.62 $70.33 $74.53 $8.93 931,344
2020-12-18 $79.73 $80.45 $76.25 $77.33 $9.26 828,800
2020-12-17 $82.41 $82.41 $79.19 $79.91 $9.57 454,304
2020-12-16 $81.88 $82.41 $79.70 $80.79 $9.68 512,664
2020-12-15 $79.96 $82.11 $77.95 $81.52 $9.77 726,944
2020-12-14 $87.12 $87.12 $77.94 $78.27 $9.38 1,264,984
2020-12-11 $84.80 $84.80 $82.00 $84.14 $10.08 378,000
2020-12-10 $81.48 $87.75 $81.00 $86.02 $10.31 1,059,528
2020-12-09 $82.27 $84.99 $79.19 $81.16 $9.72 1,118,760
2020-12-08 $76.48 $82.16 $76.26 $80.80 $9.68 644,720
2020-12-07 $80.25 $80.67 $77.10 $78.45 $9.40 852,152
2020-12-04 $77.02 $82.42 $77.02 $82.42 $9.87 1,524,120
2020-12-03 $73.47 $76.10 $72.57 $74.37 $8.91 364,440
2020-12-02 $68.36 $75.00 $67.74 $72.96 $8.74 665,224
2020-12-01 $71.97 $72.37 $68.63 $68.87 $8.25 652,840
2020-11-30 $75.08 $75.08 $68.00 $68.29 $8.18 952,024
2020-11-27 $77.54 $78.41 $75.30 $76.43 $9.16 532,904
2020-11-25 $80.55 $80.55 $77.31 $78.23 $9.37 711,376
2020-11-24 $78.89 $82.16 $78.08 $81.84 $9.80 1,296,104
2020-11-23 $67.29 $74.50 $67.29 $74.35 $8.91 1,648,592
2020-11-20 $66.00 $66.14 $64.66 $65.36 $7.83 210,272
2020-11-19 $63.29 $66.33 $61.86 $66.05 $7.91 415,472
2020-11-18 $69.07 $69.15 $63.96 $63.96 $7.66 658,352
2020-11-17 $64.39 $67.66 $63.00 $67.63 $8.10 669,552
2020-11-16 $63.05 $66.42 $62.23 $66.27 $7.94 1,248,496
2020-11-13 $55.68 $59.30 $55.68 $58.90 $7.06 662,856
2020-11-12 $56.50 $58.31 $53.97 $54.84 $6.57 640,592
2020-11-11 $61.17 $61.34 $57.89 $58.77 $7.04 708,192
2020-11-10 $58.06 $59.71 $56.00 $59.71 $7.15 973,864
2020-11-09 $53.79 $58.45 $53.67 $56.26 $6.74 2,166,816
2020-11-06 $46.27 $47.44 $43.97 $44.29 $5.31 681,648
2020-11-05 $46.35 $47.86 $46.22 $46.23 $5.54 683,544
2020-11-04 $46.15 $48.12 $43.80 $45.93 $5.50 731,192
2020-11-03 $48.02 $48.02 $45.28 $45.92 $5.50 1,238,168
2020-11-02 $44.69 $47.65 $43.35 $46.56 $5.58 731,720
2020-10-30 $42.78 $43.66 $41.62 $43.63 $5.23 935,144
2020-10-29 $40.22 $43.55 $38.85 $43.26 $5.18 892,736
2020-10-28 $42.75 $42.79 $40.55 $40.95 $4.91 731,472
2020-10-27 $45.69 $45.69 $44.30 $44.44 $5.32 426,816
2020-10-26 $47.33 $47.33 $44.64 $45.55 $5.46 864,440
2020-10-23 $49.85 $50.49 $48.12 $49.04 $5.88 415,232
2020-10-22 $46.04 $49.59 $45.45 $49.45 $5.92 759,616
2020-10-21 $47.32 $47.52 $45.83 $45.83 $5.49 582,056
2020-10-20 $46.86 $48.37 $46.56 $47.77 $5.72 646,464
2020-10-19 $48.98 $49.28 $46.49 $46.49 $5.57 336,880
2020-10-16 $50.46 $50.46 $48.41 $48.56 $5.82 441,160
2020-10-15 $47.67 $50.73 $47.00 $50.73 $6.08 397,944
2020-10-14 $49.54 $51.75 $49.22 $49.45 $5.92 553,800
2020-10-13 $50.55 $51.00 $48.94 $49.33 $5.91 453,416
2020-10-12 $49.99 $50.86 $49.05 $50.65 $6.07 271,296
2020-10-09 $52.65 $53.05 $50.17 $50.35 $6.03 629,848
2020-10-08 $49.35 $51.91 $49.00 $51.90 $6.22 826,344
2020-10-07 $47.81 $48.50 $46.43 $48.23 $5.78 361,136
2020-10-06 $49.74 $50.25 $46.75 $46.88 $5.62 840,248
2020-10-05 $46.49 $48.34 $46.21 $48.34 $5.79 560,064
2020-10-02 $42.01 $46.19 $42.01 $45.53 $5.45 681,376
2020-10-01 $46.51 $46.81 $44.13 $44.65 $5.35 1,249,544
2020-09-30 $48.40 $49.38 $47.00 $47.48 $5.69 994,688
2020-09-29 $50.07 $50.31 $46.75 $47.80 $5.73 724,888
2020-09-28 $49.84 $51.47 $49.77 $50.54 $6.05 1,010,160
2020-09-25 $47.55 $48.86 $46.74 $48.23 $5.78 619,512
2020-09-24 $48.02 $49.89 $46.19 $48.24 $5.78 831,640
2020-09-23 $53.37 $53.62 $48.08 $48.08 $5.76 967,464
2020-09-22 $54.86 $56.27 $53.35 $53.51 $6.33 428,696
2020-09-21 $55.79 $55.79 $52.73 $54.60 $6.46 796,528
2020-09-18 $59.81 $59.81 $57.23 $58.30 $6.90 456,944
2020-09-17 $57.62 $59.73 $56.57 $59.73 $7.07 685,520
2020-09-16 $56.38 $61.00 $55.37 $59.57 $7.05 1,045,200
2020-09-15 $57.00 $57.70 $54.89 $55.15 $6.52 354,568
2020-09-14 $55.59 $56.89 $54.72 $56.03 $6.63 354,688
2020-09-11 $55.34 $55.88 $54.29 $55.23 $6.53 650,856
2020-09-10 $59.12 $59.79 $54.93 $55.04 $6.51 761,208
2020-09-09 $60.07 $60.54 $58.97 $59.21 $7.01 348,016
2020-09-08 $60.35 $60.95 $57.32 $58.60 $6.93 965,744
2020-09-04 $64.75 $65.67 $61.95 $63.47 $7.51 621,216
2020-09-03 $64.52 $67.03 $63.10 $63.92 $7.56 734,936
2020-09-02 $65.35 $66.23 $64.22 $65.05 $7.70 384,560
2020-09-01 $66.29 $66.29 $64.10 $65.63 $7.76 436,240
2020-08-31 $69.96 $69.96 $66.70 $66.70 $7.89 644,192
2020-08-28 $67.90 $69.86 $67.20 $69.70 $8.25 366,224
2020-08-27 $67.02 $67.97 $65.70 $67.37 $7.97 668,240
2020-08-26 $69.90 $69.90 $66.83 $66.89 $7.91 706,256
2020-08-25 $72.91 $72.91 $69.25 $69.98 $8.28 534,840
2020-08-24 $69.06 $72.75 $68.39 $71.92 $8.51 667,416
2020-08-21 $68.79 $68.79 $66.93 $68.17 $8.07 414,944
2020-08-20 $70.12 $70.97 $69.14 $69.16 $8.18 507,936
2020-08-19 $73.80 $74.40 $71.96 $72.25 $8.55 328,096
2020-08-18 $75.61 $76.62 $73.50 $73.81 $8.73 323,824
2020-08-17 $76.81 $76.81 $75.16 $75.91 $8.98 270,352
2020-08-14 $74.37 $77.00 $74.00 $76.66 $9.07 312,184
2020-08-13 $77.38 $78.12 $75.00 $75.26 $8.90 304,352
2020-08-12 $79.00 $80.00 $76.78 $78.25 $9.26 545,296
2020-08-11 $80.06 $82.00 $76.27 $76.59 $9.06 927,696
2020-08-10 $73.89 $77.29 $73.70 $77.25 $9.14 835,232
2020-08-07 $71.18 $72.93 $69.92 $72.70 $8.60 565,016
2020-08-06 $73.06 $74.00 $71.90 $72.36 $8.56 256,456
2020-08-05 $74.46 $75.02 $72.24 $73.39 $8.68 701,360
2020-08-04 $68.70 $72.20 $68.51 $71.86 $8.50 702,248
2020-08-03 $68.27 $69.20 $66.86 $68.52 $8.11 809,264
2020-07-31 $67.00 $68.00 $65.10 $67.93 $8.04 743,144
2020-07-30 $71.19 $71.21 $67.20 $68.68 $8.13 1,233,144
2020-07-29 $71.43 $74.31 $70.76 $74.31 $8.79 414,328
2020-07-28 $72.90 $74.34 $70.95 $71.17 $8.42 444,064
2020-07-27 $73.52 $74.04 $71.74 $73.69 $8.72 417,712
2020-07-24 $74.32 $76.60 $73.34 $73.54 $8.70 467,224
2020-07-23 $73.70 $75.18 $72.78 $74.47 $8.81 466,816
2020-07-22 $75.23 $75.23 $72.68 $74.60 $8.83 339,944
2020-07-21 $70.45 $77.65 $70.45 $76.66 $9.07 1,363,592
2020-07-20 $70.37 $71.70 $68.30 $68.38 $8.09 525,632
2020-07-17 $73.18 $74.94 $70.35 $70.74 $8.37 417,560
2020-07-16 $72.67 $74.63 $70.91 $72.85 $8.62 598,344
2020-07-15 $74.33 $74.62 $71.62 $73.70 $8.72 667,816
2020-07-14 $65.04 $70.92 $64.88 $70.80 $8.38 1,069,136
2020-07-13 $67.80 $68.56 $65.27 $66.01 $7.81 966,656
2020-07-10 $62.53 $66.96 $62.41 $66.96 $7.92 921,184
2020-07-09 $69.18 $69.18 $62.88 $63.00 $7.45 1,289,576
2020-07-08 $70.03 $71.68 $68.62 $69.69 $8.24 754,296
2020-07-07 $72.52 $72.52 $69.50 $69.74 $8.25 883,184
2020-07-06 $75.80 $77.20 $72.30 $74.03 $8.76 953,712
2020-07-02 $74.61 $76.62 $73.20 $73.36 $8.68 764,656
2020-07-01 $75.93 $77.94 $71.74 $71.75 $8.49 627,544
2020-06-30 $71.29 $76.24 $69.55 $75.46 $8.93 601,232
2020-06-29 $70.74 $73.25 $69.88 $72.25 $8.55 558,288
2020-06-26 $73.94 $73.94 $69.53 $70.22 $8.31 1,102,768
2020-06-25 $72.00 $76.11 $70.76 $75.65 $8.95 857,400
2020-06-24 $79.70 $79.70 $71.89 $72.83 $8.62 1,501,536
2020-06-23 $85.00 $85.21 $82.00 $82.52 $9.68 394,656
2020-06-22 $80.97 $82.76 $78.97 $82.33 $9.66 489,776
2020-06-19 $89.04 $89.71 $81.54 $81.54 $9.56 1,171,896
2020-06-18 $80.84 $85.89 $79.68 $84.21 $9.88 495,888
2020-06-17 $87.49 $87.56 $82.24 $82.24 $9.65 739,568
2020-06-16 $91.39 $91.50 $83.68 $88.14 $10.34 1,279,712
2020-06-15 $76.03 $85.21 $74.10 $83.56 $9.80 1,229,784
2020-06-12 $85.99 $86.97 $78.70 $83.10 $9.75 1,373,680
2020-06-11 $83.65 $88.51 $78.40 $78.85 $9.25 2,564,712
2020-06-10 $105.79 $105.79 $97.00 $97.00 $11.38 2,379,440
2020-06-09 $108.23 $109.68 $104.69 $107.96 $12.66 1,017,008
2020-06-08 $115.00 $116.42 $109.64 $116.41 $13.65 1,456,640
2020-06-05 $101.21 $108.34 $101.21 $106.75 $12.52 1,542,512
2020-06-04 $91.52 $93.26 $89.00 $92.77 $10.88 940,672
2020-06-03 $89.75 $93.30 $89.75 $92.59 $10.86 1,046,392
2020-06-02 $84.78 $87.32 $84.65 $87.17 $10.23 1,162,168
2020-06-01 $79.50 $83.50 $77.49 $82.72 $9.70 591,200
2020-05-29 $79.75 $80.96 $76.50 $80.15 $9.40 1,179,632
2020-05-28 $85.59 $85.59 $79.89 $80.50 $9.44 713,000
2020-05-27 $85.77 $86.42 $80.71 $85.07 $9.98 998,016
2020-05-26 $83.81 $84.87 $82.81 $83.37 $9.78 1,091,584
2020-05-22 $78.40 $79.05 $75.60 $78.87 $9.25 563,776
2020-05-21 $83.17 $83.39 $78.55 $79.70 $9.35 990,976
2020-05-20 $79.34 $82.53 $78.90 $82.03 $9.62 1,027,592
2020-05-19 $81.65 $81.65 $76.28 $76.28 $8.95 1,294,080
2020-05-18 $77.00 $81.69 $77.00 $80.79 $9.48 2,103,656
2020-05-15 $69.73 $73.00 $68.78 $69.64 $8.17 708,056
2020-05-14 $66.47 $71.27 $63.00 $69.87 $8.20 1,101,592
2020-05-13 $75.00 $75.00 $67.38 $68.79 $8.07 1,781,640
2020-05-12 $79.93 $80.12 $75.22 $75.37 $8.84 774,744
2020-05-11 $79.78 $80.10 $77.50 $78.17 $9.17 1,031,872
2020-05-08 $77.99 $80.82 $76.98 $80.76 $9.47 1,154,704
2020-05-07 $74.56 $76.81 $73.16 $74.06 $8.69 3,228,408
2020-05-06 $75.04 $76.45 $70.72 $70.85 $8.31 775,072
2020-05-05 $80.54 $81.80 $74.26 $74.65 $8.76 1,147,280
2020-05-04 $67.30 $74.68 $66.87 $74.57 $8.75 631,024
2020-05-01 $74.97 $76.81 $68.68 $69.77 $8.18 1,465,376
2020-04-30 $83.60 $83.60 $76.56 $78.76 $9.24 1,570,088
2020-04-29 $76.87 $82.75 $76.53 $82.62 $9.69 1,498,768
2020-04-28 $70.45 $72.67 $68.65 $71.83 $8.43 2,231,008
2020-04-27 $64.85 $69.64 $62.11 $68.58 $8.04 1,617,440
2020-04-24 $68.32 $69.24 $63.94 $65.94 $7.73 1,467,160
2020-04-23 $65.56 $68.42 $64.18 $65.64 $7.70 1,727,016
2020-04-22 $62.45 $63.50 $60.36 $61.72 $7.24 2,293,336
2020-04-21 $56.20 $59.67 $54.41 $57.81 $6.78 2,301,472
2020-04-20 $5.65 $6.42 $5.55 $5.99 $7.03 2,886,024
2020-04-17 $5.43 $6.38 $5.43 $6.35 $7.45 1,980,695
2020-04-16 $5.80 $5.80 $5.28 $5.30 $6.22 1,122,763
2020-04-15 $5.81 $5.86 $5.38 $5.74 $6.73 1,654,471
2020-04-14 $6.47 $6.60 $6.25 $6.32 $7.41 983,139
2020-04-13 $6.92 $6.92 $6.17 $6.38 $7.48 1,669,950
2020-04-09 $7.05 $7.38 $5.93 $6.42 $7.53 2,837,744
2020-04-08 $6.02 $6.55 $5.89 $6.52 $7.65 1,387,044
2020-04-07 $6.09 $6.38 $5.72 $5.74 $6.73 2,563,290
2020-04-06 $5.22 $5.59 $5.09 $5.51 $6.46 1,115,024
2020-04-03 $5.50 $5.53 $4.74 $5.01 $5.88 1,681,144
2020-04-02 $4.77 $5.63 $4.57 $5.14 $6.03 2,661,380
2020-04-01 $4.54 $4.65 $4.24 $4.34 $5.09 1,279,636
2020-03-31 $4.94 $5.11 $4.64 $4.82 $5.65 1,294,544
2020-03-30 $4.40 $4.74 $4.16 $4.66 $5.47 1,200,622
2020-03-27 $4.90 $4.90 $4.55 $4.58 $5.37 1,299,499
2020-03-26 $4.86 $5.48 $4.71 $5.26 $6.17 1,495,247
2020-03-25 $4.58 $5.16 $4.14 $4.73 $5.55 1,936,675
2020-03-24 $3.95 $4.42 $3.86 $4.42 $5.13 1,627,742
2020-03-23 $3.97 $3.97 $3.22 $3.36 $3.90 2,014,296
2020-03-20 $4.06 $4.16 $3.57 $3.88 $4.50 1,660,592
2020-03-19 $3.70 $3.83 $3.17 $3.73 $4.33 1,666,652
2020-03-18 $4.11 $4.25 $3.05 $3.48 $4.04 2,304,429
2020-03-17 $5.12 $5.12 $4.40 $4.57 $5.30 1,144,843
2020-03-16 $4.80 $5.88 $4.80 $5.03 $5.83 784,455
2020-03-13 $6.26 $6.26 $5.10 $6.24 $7.24 849,842
2020-03-12 $6.05 $6.13 $5.50 $5.50 $6.38 1,410,631
2020-03-11 $7.38 $7.60 $6.81 $7.05 $8.18 855,006
2020-03-10 $8.44 $8.44 $6.91 $7.81 $9.06 994,064
2020-03-09 $8.01 $10.25 $7.43 $7.52 $8.72 1,803,256
2020-03-06 $12.76 $12.98 $11.77 $12.12 $14.06 682,833
2020-03-05 $14.04 $14.10 $13.32 $13.72 $15.91 293,076
2020-03-04 $14.84 $14.84 $14.16 $14.83 $17.20 132,347
2020-03-03 $15.38 $15.70 $13.91 $14.22 $16.49 407,817
2020-03-02 $14.94 $15.19 $13.83 $15.18 $17.61 240,314
2020-02-28 $13.50 $14.38 $12.90 $14.38 $16.68 347,422
2020-02-27 $14.95 $15.41 $14.01 $14.01 $16.25 412,353
2020-02-26 $16.92 $17.03 $15.73 $15.73 $18.24 281,268
2020-02-25 $18.53 $18.53 $16.58 $16.76 $19.44 299,572
2020-02-24 $19.03 $19.05 $18.36 $18.40 $21.34 374,472
2020-02-21 $20.46 $20.46 $19.99 $20.29 $23.53 58,637
2020-02-20 $21.07 $21.30 $20.76 $20.84 $24.17 50,240
2020-02-19 $20.62 $21.03 $20.42 $20.90 $24.24 44,699
2020-02-18 $20.33 $20.46 $20.00 $20.35 $23.60 77,862
2020-02-14 $21.11 $21.11 $20.46 $20.68 $23.99 35,376
2020-02-13 $21.00 $21.17 $20.69 $20.92 $24.26 39,196
2020-02-12 $21.09 $21.31 $20.77 $21.10 $24.47 89,220
2020-02-11 $20.66 $20.68 $20.40 $20.54 $23.82 52,066
2020-02-10 $20.21 $20.21 $19.86 $20.10 $23.31 102,499
2020-02-07 $20.38 $20.51 $20.15 $20.37 $23.63 67,370
2020-02-06 $21.15 $21.20 $20.62 $20.66 $23.96 71,144
2020-02-05 $20.28 $21.24 $20.20 $21.12 $24.50 199,221
2020-02-04 $20.15 $20.32 $19.59 $19.64 $22.78 104,636
2020-02-03 $19.99 $20.05 $19.44 $19.55 $22.68 246,748
2020-01-31 $20.78 $20.78 $19.87 $20.08 $23.29 437,386
2020-01-30 $20.70 $21.42 $20.55 $21.39 $24.81 97,416
2020-01-29 $21.75 $21.92 $21.03 $21.04 $24.40 72,740
2020-01-28 $21.60 $21.78 $21.35 $21.53 $24.97 104,656
2020-01-27 $21.77 $21.81 $21.29 $21.31 $24.72 116,777
2020-01-24 $22.98 $22.98 $22.24 $22.57 $26.18 157,375
2020-01-23 $22.89 $23.24 $22.48 $23.12 $26.82 67,047
2020-01-22 $23.65 $23.71 $23.21 $23.29 $27.01 64,552
2020-01-21 $24.44 $24.44 $23.73 $23.76 $27.56 95,644
2020-01-17 $25.11 $25.22 $24.64 $24.67 $28.61 106,422
2020-01-16 $25.26 $25.42 $25.01 $25.03 $29.03 70,310
2020-01-15 $25.19 $25.22 $24.84 $24.98 $28.97 39,081
2020-01-14 $25.27 $25.37 $24.92 $25.35 $29.40 75,340
2020-01-13 $25.29 $25.44 $24.97 $25.30 $29.34 156,241
2020-01-10 $25.54 $25.59 $25.25 $25.29 $29.33 59,686
2020-01-09 $25.20 $25.64 $24.65 $25.57 $29.66 91,564
2020-01-08 $26.16 $26.16 $25.18 $25.24 $29.27 101,895
2020-01-07 $26.15 $26.19 $25.57 $26.16 $30.34 58,381
2020-01-06 $26.16 $26.55 $25.93 $26.28 $30.48 109,516
2020-01-03 $26.64 $26.64 $25.70 $25.87 $30.01 97,926
2020-01-02 $25.89 $26.09 $25.75 $26.05 $30.21 87,468
2019-12-31 $25.07 $25.60 $25.00 $25.58 $29.67 65,734
2019-12-30 $25.72 $25.75 $25.25 $25.32 $29.37 116,798
2019-12-27 $25.93 $25.93 $25.45 $25.47 $29.54 108,768
2019-12-26 $25.96 $26.08 $25.63 $25.70 $29.81 91,431
2019-12-24 $25.88 $25.92 $25.61 $25.73 $29.84 33,684
2019-12-23 $25.35 $25.94 $25.26 $25.91 $29.84 125,951
2019-12-20 $25.01 $25.45 $25.01 $25.35 $29.19 104,412
2019-12-19 $24.95 $25.09 $24.87 $24.93 $28.71 82,334
2019-12-18 $24.68 $25.23 $24.68 $24.94 $28.72 44,832
2019-12-17 $24.95 $25.16 $24.58 $24.77 $28.53 69,145
2019-12-16 $24.42 $24.87 $24.42 $24.75 $28.50 65,276
2019-12-13 $24.58 $24.87 $24.03 $24.06 $27.71 76,169
2019-12-12 $23.60 $24.56 $23.60 $24.49 $28.20 103,280
2019-12-11 $23.50 $23.85 $23.47 $23.54 $27.11 54,740
2019-12-10 $23.63 $23.77 $23.44 $23.63 $27.21 47,386
2019-12-09 $23.21 $23.75 $23.21 $23.51 $27.08 57,839
2019-12-06 $23.00 $23.70 $22.94 $23.62 $27.20 94,784
2019-12-05 $23.18 $23.27 $22.53 $22.69 $26.13 37,234
2019-12-04 $22.64 $23.06 $22.56 $22.95 $26.43 94,223
2019-12-03 $22.54 $22.62 $22.12 $22.25 $25.62 59,766
2019-12-02 $23.11 $23.36 $22.89 $22.91 $26.38 60,228
2019-11-29 $23.02 $23.07 $22.76 $22.91 $26.38 21,716
2019-11-27 $23.23 $23.47 $23.03 $23.38 $26.93 38,825
2019-11-26 $23.80 $23.80 $23.13 $23.25 $26.78 27,970
2019-11-25 $23.56 $23.77 $23.48 $23.73 $27.33 40,407
2019-11-22 $23.84 $24.06 $23.59 $23.63 $27.21 28,443
2019-11-21 $23.16 $23.85 $23.16 $23.80 $27.41 60,128
2019-11-20 $22.60 $23.38 $22.32 $23.04 $26.53 88,703
2019-11-19 $23.11 $23.11 $22.56 $22.59 $26.02 51,040
2019-11-18 $23.64 $23.64 $23.13 $23.25 $26.78 55,331
2019-11-15 $23.67 $24.07 $23.67 $23.92 $27.55 49,200
2019-11-14 $23.71 $23.92 $23.32 $23.52 $27.09 47,376
2019-11-13 $23.66 $23.85 $23.48 $23.65 $27.24 73,035
2019-11-12 $24.31 $24.55 $23.71 $23.90 $27.52 38,552
2019-11-11 $24.02 $24.39 $23.86 $24.18 $27.85 25,554
2019-11-08 $24.43 $24.54 $23.97 $24.52 $28.24 67,349
2019-11-07 $24.46 $24.88 $24.37 $24.73 $28.48 53,922
2019-11-06 $25.12 $25.12 $23.91 $23.97 $27.61 59,769
2019-11-05 $25.23 $25.43 $24.85 $25.13 $28.94 167,796
2019-11-04 $24.04 $25.07 $24.00 $24.98 $28.77 161,560
2019-11-01 $22.68 $23.52 $22.68 $23.50 $27.06 81,159
2019-10-31 $22.43 $22.43 $21.98 $22.40 $25.80 40,473
2019-10-30 $23.61 $23.61 $22.42 $22.55 $25.97 98,516
2019-10-29 $23.08 $23.92 $22.95 $23.57 $27.14 113,941
2019-10-28 $23.79 $24.01 $23.30 $23.33 $26.87 74,756
2019-10-25 $23.29 $23.74 $23.27 $23.63 $27.21 71,268
2019-10-24 $23.75 $23.75 $23.05 $23.31 $26.84 53,140
2019-10-23 $23.02 $23.53 $22.84 $23.48 $27.04 85,217
2019-10-22 $22.75 $23.61 $22.57 $23.13 $26.64 146,250
2019-10-21 $21.82 $22.58 $21.82 $22.58 $26.00 85,824
2019-10-18 $21.96 $22.21 $21.76 $21.76 $25.06 65,667
2019-10-17 $22.06 $22.30 $21.87 $21.99 $25.32 89,706
2019-10-16 $22.42 $22.74 $21.97 $21.97 $25.30 87,089
2019-10-15 $22.43 $23.04 $22.30 $22.59 $26.02 87,357
2019-10-14 $22.14 $22.55 $21.95 $22.43 $25.83 76,965
2019-10-11 $22.36 $22.86 $22.29 $22.49 $25.90 108,208
2019-10-10 $21.51 $21.97 $21.51 $21.88 $25.20 142,944
2019-10-09 $21.36 $21.55 $21.27 $21.35 $24.59 60,972
2019-10-08 $21.30 $21.58 $20.91 $20.91 $24.08 103,096
2019-10-07 $22.26 $22.37 $21.72 $21.72 $25.01 200,216
2019-10-04 $22.09 $22.21 $21.62 $22.16 $25.52 103,740
2019-10-03 $21.17 $21.93 $20.82 $21.93 $25.26 148,304
2019-10-02 $22.23 $22.27 $21.31 $21.40 $24.65 271,740
2019-10-01 $23.88 $23.96 $22.53 $22.53 $25.95 181,225
2019-09-30 $23.67 $23.92 $23.58 $23.63 $27.21 223,995
2019-09-27 $23.56 $24.25 $23.55 $23.93 $27.56 46,808
2019-09-26 $24.43 $24.43 $23.75 $23.98 $27.62 38,863
2019-09-25 $24.32 $24.68 $24.28 $24.64 $28.38 46,204
2019-09-24 $25.46 $25.47 $24.47 $24.72 $28.27 116,077
2019-09-23 $25.34 $25.70 $25.15 $25.56 $29.23 70,101
2019-09-20 $25.56 $25.76 $25.37 $25.54 $29.21 60,604
2019-09-19 $26.14 $26.14 $25.39 $25.52 $29.18 62,652
2019-09-18 $25.64 $25.74 $25.37 $25.74 $29.43 35,536
2019-09-17 $26.81 $26.81 $25.70 $25.98 $29.71 159,271
2019-09-16 $27.26 $27.26 $26.23 $26.89 $30.75 363,472
2019-09-13 $24.89 $25.22 $24.68 $25.02 $28.61 130,486
2019-09-12 $24.30 $24.81 $23.96 $24.58 $28.11 75,952
2019-09-11 $25.09 $25.52 $24.64 $24.95 $28.53 175,392
2019-09-10 $24.50 $25.59 $24.41 $24.88 $28.45 128,571
2019-09-09 $23.76 $24.41 $23.64 $24.32 $27.81 128,072
2019-09-06 $23.00 $23.35 $22.81 $23.35 $26.70 49,780
2019-09-05 $22.93 $23.58 $22.92 $23.15 $26.47 123,152
2019-09-04 $22.42 $22.69 $22.36 $22.51 $25.74 52,326
2019-09-03 $21.51 $21.92 $21.23 $21.87 $25.01 60,746
2019-08-30 $22.24 $22.65 $21.86 $22.12 $25.30 47,852
2019-08-29 $21.89 $22.30 $21.83 $22.12 $25.30 66,505
2019-08-28 $21.06 $21.65 $20.90 $21.50 $24.59 88,169
2019-08-27 $21.35 $21.47 $20.65 $20.84 $23.83 78,809
2019-08-26 $21.42 $21.50 $20.96 $21.10 $24.13 107,532
2019-08-23 $21.98 $22.35 $20.72 $20.94 $23.95 146,780
2019-08-22 $22.91 $23.00 $22.50 $22.50 $25.73 39,999
2019-08-21 $22.90 $23.00 $22.60 $22.76 $26.03 48,444
2019-08-20 $22.71 $22.71 $22.33 $22.39 $25.60 71,025
2019-08-19 $22.45 $22.99 $22.45 $22.84 $26.12 133,969
2019-08-16 $21.38 $21.96 $21.34 $21.87 $25.01 119,963
2019-08-15 $21.39 $21.39 $20.78 $21.23 $24.28 125,496
2019-08-14 $22.45 $22.45 $21.44 $21.46 $24.54 264,656
2019-08-13 $22.83 $23.82 $22.52 $23.38 $26.74 131,590
2019-08-12 $23.34 $23.41 $22.73 $22.95 $26.24 74,507
2019-08-09 $24.26 $24.26 $23.33 $23.48 $26.85 137,227
2019-08-08 $23.14 $24.08 $22.95 $24.07 $27.52 232,992
2019-08-07 $22.44 $23.03 $22.07 $22.84 $26.12 359,216
2019-08-06 $23.38 $23.62 $22.64 $23.16 $26.48 161,152
2019-08-05 $23.96 $23.96 $22.88 $23.21 $26.54 272,841
2019-08-02 $25.67 $25.90 $24.22 $24.70 $28.25 209,105
2019-08-01 $26.27 $26.33 $25.13 $25.43 $29.08 208,408
2019-07-31 $27.20 $27.45 $26.49 $26.77 $30.61 124,686
2019-07-30 $26.11 $27.09 $26.03 $27.01 $30.89 91,899
2019-07-29 $26.55 $26.55 $25.89 $26.29 $30.06 102,228
2019-07-26 $26.82 $26.82 $26.32 $26.51 $30.32 66,692
2019-07-25 $27.72 $27.72 $26.66 $26.77 $30.61 118,412
2019-07-24 $27.23 $27.84 $27.23 $27.53 $31.48 69,003
2019-07-23 $27.19 $27.37 $26.97 $27.30 $31.22 59,880
2019-07-22 $26.92 $27.29 $26.68 $27.14 $31.04 95,277
2019-07-19 $26.66 $27.03 $26.50 $26.87 $30.73 121,508
2019-07-18 $26.38 $26.62 $26.08 $26.58 $30.40 93,491
2019-07-17 $27.35 $27.39 $26.62 $26.64 $30.46 157,371
2019-07-16 $28.03 $28.10 $27.12 $27.29 $31.21 112,600
2019-07-15 $28.80 $28.80 $27.85 $27.94 $31.95 100,602
2019-07-12 $28.40 $28.74 $28.40 $28.58 $32.68 89,232
2019-07-11 $28.49 $28.49 $28.05 $28.34 $32.41 112,821
2019-07-10 $27.94 $28.44 $27.93 $28.31 $32.37 103,957
2019-07-09 $27.45 $27.58 $27.05 $27.53 $31.48 54,835
2019-07-08 $27.32 $27.84 $27.28 $27.49 $31.44 78,029
2019-07-05 $27.19 $27.50 $27.08 $27.50 $31.45 60,339
2019-07-03 $27.30 $27.42 $26.96 $27.39 $31.32 42,427
2019-07-02 $27.97 $27.97 $26.94 $27.11 $31.00 84,436
2019-07-01 $28.75 $28.95 $27.99 $28.12 $32.16 89,839
2019-06-28 $27.57 $28.10 $27.56 $28.00 $32.02 79,228
2019-06-27 $27.89 $27.89 $27.29 $27.38 $31.31 53,011
2019-06-26 $27.54 $28.21 $27.45 $27.84 $31.84 130,864
2019-06-25 $27.34 $27.35 $26.90 $26.97 $30.84 98,246
2019-06-24 $28.10 $28.18 $27.51 $27.56 $31.32 116,447
2019-06-21 $27.77 $28.28 $27.77 $28.11 $31.94 129,204
2019-06-20 $27.38 $27.85 $27.38 $27.69 $31.47 199,038
2019-06-19 $26.52 $26.85 $26.38 $26.54 $30.16 78,865
2019-06-18 $26.11 $26.93 $26.11 $26.60 $30.23 98,352
2019-06-17 $25.26 $26.00 $25.22 $25.89 $29.42 66,614
2019-06-14 $25.94 $25.94 $25.32 $25.43 $28.90 53,277
2019-06-13 $25.75 $26.02 $25.65 $25.83 $29.35 86,876
2019-06-12 $25.58 $25.70 $25.05 $25.20 $28.64 65,250
2019-06-11 $26.29 $26.55 $26.02 $26.02 $29.57 81,530
2019-06-10 $26.10 $26.46 $25.89 $25.95 $29.49 106,828
2019-06-07 $25.80 $26.17 $25.64 $25.86 $29.39 102,964
2019-06-06 $24.86 $25.80 $24.86 $25.67 $29.17 103,196
2019-06-05 $25.38 $25.50 $24.47 $24.80 $28.18 103,084
2019-06-04 $25.02 $25.49 $24.87 $25.45 $28.92 118,367
2019-06-03 $24.28 $24.73 $24.18 $24.59 $27.94 244,987
2019-05-31 $24.08 $24.46 $23.86 $23.94 $27.20 179,833
2019-05-30 $25.44 $25.44 $24.58 $24.75 $28.13 123,729
2019-05-29 $25.00 $25.43 $24.66 $25.39 $28.85 262,863
2019-05-28 $26.38 $26.43 $25.61 $25.61 $29.10 105,608
2019-05-24 $26.58 $26.62 $25.87 $26.26 $29.84 58,612
2019-05-23 $27.00 $27.00 $25.78 $26.15 $29.72 181,866
2019-05-22 $28.55 $28.73 $27.85 $27.97 $31.78 76,804
2019-05-21 $28.57 $29.15 $28.57 $28.97 $32.92 86,468
2019-05-20 $28.33 $28.60 $28.23 $28.36 $32.23 51,591
2019-05-17 $28.63 $28.87 $28.31 $28.39 $32.26 132,753
2019-05-16 $28.88 $29.22 $28.88 $29.00 $32.95 51,457
2019-05-15 $28.05 $28.82 $27.92 $28.71 $32.63 120,318
2019-05-14 $28.02 $28.85 $28.00 $28.38 $32.25 101,230
2019-05-13 $28.20 $28.41 $27.42 $27.74 $31.52 230,989
2019-05-10 $28.39 $28.86 $27.64 $28.74 $32.66 137,271
2019-05-09 $28.14 $28.62 $27.65 $28.45 $32.33 90,018
2019-05-08 $28.41 $28.88 $28.40 $28.46 $32.34 107,467
2019-05-07 $28.30 $28.52 $27.75 $28.50 $32.39 156,391
2019-05-06 $28.40 $29.15 $28.40 $28.89 $32.83 101,765
2019-05-03 $28.89 $29.33 $28.81 $28.86 $32.80 187,356
2019-05-02 $29.00 $29.31 $28.32 $28.34 $32.20 222,859
2019-05-01 $30.75 $30.79 $29.37 $29.38 $33.39 133,082
2019-04-30 $31.28 $31.68 $30.58 $30.74 $34.93 94,945
2019-04-29 $30.99 $31.08 $30.69 $30.81 $35.01 78,614
2019-04-26 $31.19 $31.19 $30.29 $30.95 $35.17 140,976
2019-04-25 $32.02 $32.18 $31.57 $31.63 $35.94 116,808
2019-04-24 $33.17 $33.17 $31.91 $31.91 $36.26 79,237
2019-04-23 $33.22 $33.40 $32.70 $33.15 $37.67 78,173
2019-04-22 $32.36 $33.22 $32.28 $33.12 $37.64 109,053
2019-04-18 $32.23 $32.38 $31.67 $31.75 $36.08 55,813
2019-04-17 $32.45 $32.71 $32.04 $32.09 $36.47 121,920
2019-04-16 $31.97 $32.29 $31.82 $32.18 $36.57 39,597
2019-04-15 $32.04 $32.25 $31.73 $31.81 $36.15 75,827
2019-04-12 $32.97 $32.97 $32.06 $32.19 $36.58 226,637
2019-04-11 $31.90 $32.43 $31.53 $31.98 $36.34 118,516
2019-04-10 $31.92 $32.29 $31.88 $32.06 $36.43 70,797
2019-04-09 $32.32 $32.32 $31.60 $31.75 $36.08 161,212
2019-04-08 $32.50 $32.89 $32.29 $32.56 $37.00 256,958
2019-04-05 $31.40 $32.37 $31.40 $32.30 $36.70 233,146
2019-04-04 $30.64 $31.23 $30.41 $31.20 $35.45 175,881
2019-04-03 $31.53 $31.59 $30.45 $30.66 $34.84 188,060
2019-04-02 $31.93 $31.96 $31.19 $31.33 $35.60 164,812
2019-04-01 $31.40 $31.89 $31.39 $31.78 $36.11 179,519
2019-03-29 $31.60 $31.75 $30.77 $31.00 $35.23 227,217
2019-03-28 $30.52 $31.08 $30.48 $31.04 $35.27 134,519
2019-03-27 $31.23 $31.40 $30.32 $30.79 $34.99 151,017
2019-03-26 $30.95 $31.61 $30.87 $31.20 $35.45 150,592
2019-03-25 $30.17 $30.44 $29.75 $30.35 $34.49 236,983
2019-03-22 $31.61 $31.62 $30.15 $30.34 $34.48 184,666
2019-03-21 $31.41 $32.24 $31.40 $32.15 $36.53 83,568
2019-03-20 $31.01 $32.24 $30.87 $31.67 $35.99 111,311
2019-03-19 $31.79 $32.10 $31.01 $31.23 $35.30 88,657
2019-03-18 $30.64 $31.57 $30.64 $31.46 $35.56 65,077
2019-03-15 $30.45 $30.75 $30.37 $30.58 $34.57 32,744
2019-03-14 $30.67 $30.97 $30.59 $30.64 $34.63 37,450
2019-03-13 $30.35 $30.65 $30.14 $30.60 $34.59 62,331
2019-03-12 $29.73 $30.26 $29.71 $29.95 $33.85 65,976
2019-03-11 $29.01 $29.63 $29.01 $29.54 $33.39 58,416
2019-03-08 $28.88 $28.88 $28.08 $28.62 $32.35 89,906
2019-03-07 $30.17 $30.17 $29.50 $29.77 $33.65 53,192
2019-03-06 $30.54 $30.59 $29.78 $30.10 $34.02 48,339
2019-03-05 $31.29 $31.29 $30.54 $30.94 $34.97 60,177
2019-03-04 $31.24 $31.41 $30.22 $31.15 $35.21 78,162
2019-03-01 $30.14 $31.00 $30.14 $31.00 $35.04 54,221
2019-02-28 $30.48 $30.56 $29.56 $29.88 $33.77 56,928
2019-02-27 $30.55 $31.06 $30.20 $30.53 $34.51 42,899
2019-02-26 $30.52 $30.78 $30.23 $30.24 $34.18 22,538
2019-02-25 $30.24 $30.75 $30.24 $30.53 $34.51 63,007
2019-02-22 $30.81 $30.92 $30.23 $30.48 $34.45 71,101
2019-02-21 $31.14 $31.15 $30.09 $30.27 $34.22 83,176
2019-02-20 $30.98 $31.62 $30.94 $31.30 $35.38 51,200
2019-02-19 $30.60 $31.32 $30.53 $31.10 $35.15 92,816
2019-02-15 $30.38 $30.88 $30.38 $30.85 $34.87 146,760
2019-02-14 $29.41 $30.28 $29.39 $29.88 $33.77 63,954
2019-02-13 $29.17 $30.10 $29.17 $29.65 $33.51 81,903
2019-02-12 $28.93 $29.25 $28.67 $28.91 $32.68 97,182
2019-02-11 $27.55 $28.26 $27.55 $28.19 $31.86 79,556
2019-02-08 $28.06 $28.12 $26.98 $27.91 $31.55 89,208
2019-02-07 $29.06 $29.32 $27.66 $28.16 $31.83 85,861
2019-02-06 $29.63 $29.83 $29.48 $29.48 $33.32 51,748
2019-02-05 $29.90 $30.12 $29.68 $29.92 $33.82 76,174
2019-02-04 $29.48 $29.98 $29.00 $29.98 $33.89 81,399
2019-02-01 $29.34 $30.14 $29.28 $29.82 $33.71 90,266
2019-01-31 $28.79 $29.12 $28.40 $28.85 $32.61 82,168
2019-01-30 $28.20 $28.71 $27.80 $28.57 $32.29 61,660
2019-01-29 $27.91 $28.10 $27.70 $27.73 $31.34 106,766
2019-01-28 $27.15 $27.59 $26.95 $27.59 $31.19 77,468
2019-01-25 $27.83 $28.46 $27.83 $28.12 $31.79 83,400
2019-01-24 $27.00 $27.90 $26.79 $27.45 $31.03 68,853
2019-01-23 $27.98 $28.01 $26.69 $27.10 $30.63 63,611
2019-01-22 $28.49 $28.50 $27.58 $27.70 $31.31 120,261
2019-01-18 $28.67 $29.08 $28.30 $29.03 $32.81 186,161
2019-01-17 $27.01 $28.20 $26.98 $27.95 $31.59 93,965
2019-01-16 $27.47 $27.92 $27.37 $27.51 $31.10 97,179
2019-01-15 $27.68 $28.01 $27.33 $27.53 $31.12 89,508
2019-01-14 $26.88 $27.54 $26.77 $27.40 $30.97 157,322
2019-01-11 $27.42 $27.61 $27.00 $27.41 $30.98 79,452
2019-01-10 $27.27 $27.84 $26.92 $27.82 $31.45 101,694
2019-01-09 $27.47 $27.84 $26.99 $27.65 $31.25 155,888
2019-01-08 $27.16 $27.24 $26.50 $26.88 $30.38 120,738
2019-01-07 $25.98 $26.73 $25.30 $26.39 $29.83 209,296
2019-01-04 $24.58 $25.65 $24.47 $25.56 $28.89 251,179
2019-01-03 $24.48 $24.56 $23.31 $23.83 $26.94 164,240
2019-01-02 $22.80 $24.60 $22.42 $24.28 $27.44 273,424
2018-12-31 $23.50 $23.69 $22.80 $23.33 $26.37 312,484
2018-12-28 $23.74 $23.89 $22.84 $23.12 $26.13 405,181
2018-12-27 $22.43 $23.57 $21.73 $23.57 $26.64 210,955
2018-12-26 $21.04 $23.31 $20.33 $23.30 $26.34 624,800
2018-12-24 $22.20 $22.31 $20.79 $20.85 $23.44 194,126
2018-12-21 $22.93 $23.87 $22.30 $22.66 $25.48 270,845
2018-12-20 $23.93 $24.71 $22.90 $23.15 $26.03 374,191
2018-12-19 $25.63 $26.30 $24.21 $24.60 $27.66 191,526
2018-12-18 $26.50 $26.51 $24.94 $25.23 $28.37 164,926
2018-12-17 $27.33 $27.84 $26.11 $26.47 $29.76 202,969
2018-12-14 $28.54 $28.70 $27.29 $27.56 $30.99 169,826
2018-12-13 $28.75 $29.30 $28.41 $29.00 $32.61 133,334
2018-12-12 $29.55 $29.94 $28.79 $28.80 $32.38 108,367
2018-12-11 $29.56 $29.60 $28.02 $28.62 $32.18 214,712
2018-12-10 $29.11 $29.46 $27.33 $28.65 $32.22 299,032
2018-12-07 $30.95 $31.97 $29.52 $29.66 $33.35 262,924
2018-12-06 $29.96 $30.00 $28.61 $29.98 $33.71 409,726
2018-12-04 $33.11 $33.30 $31.02 $31.12 $34.99 169,244
2018-12-03 $33.08 $33.41 $32.37 $33.11 $37.23 182,277
2018-11-30 $31.36 $31.80 $30.97 $31.61 $35.54 97,672
2018-11-29 $31.60 $32.36 $31.43 $31.85 $35.81 155,876
2018-11-28 $30.43 $31.50 $29.98 $31.48 $35.40 176,580
2018-11-27 $30.48 $30.87 $30.10 $30.49 $34.28 88,001
2018-11-26 $30.32 $31.06 $30.20 $30.70 $34.52 180,029
2018-11-23 $30.18 $30.35 $29.32 $29.72 $33.42 271,814
2018-11-21 $31.28 $32.37 $31.21 $31.74 $35.69 179,052
2018-11-20 $32.03 $32.11 $30.30 $30.76 $34.59 233,460
2018-11-19 $32.59 $33.23 $32.42 $33.01 $37.12 90,028
2018-11-16 $32.73 $33.25 $32.38 $33.09 $37.21 121,900
2018-11-15 $31.15 $32.45 $30.50 $32.42 $36.45 166,634
2018-11-14 $32.51 $32.80 $30.85 $31.41 $35.32 180,790
2018-11-13 $32.96 $33.27 $31.25 $31.47 $35.39 199,516
2018-11-12 $34.96 $35.33 $32.97 $33.08 $37.20 148,893
2018-11-09 $34.16 $35.04 $33.42 $34.62 $38.93 232,185
2018-11-08 $36.00 $36.57 $34.51 $34.72 $39.04 144,658
2018-11-07 $35.99 $36.64 $35.35 $36.35 $40.87 170,708
2018-11-06 $35.12 $35.40 $34.45 $35.21 $39.59 69,547
2018-11-05 $34.54 $35.30 $34.51 $35.05 $39.41 129,953
2018-11-02 $34.65 $35.29 $33.21 $33.91 $38.13 308,012
2018-11-01 $33.70 $34.42 $32.98 $34.11 $38.35 74,741
2018-10-31 $33.62 $34.62 $33.45 $33.52 $37.69 145,945
2018-10-30 $31.28 $33.17 $31.28 $33.03 $37.14 115,616
2018-10-29 $33.36 $33.52 $30.80 $31.61 $35.54 206,128
2018-10-26 $33.02 $33.80 $31.87 $33.07 $37.19 109,552
2018-10-25 $33.50 $34.19 $33.08 $33.50 $37.67 126,588
2018-10-24 $36.13 $36.24 $32.74 $32.80 $36.88 163,855
2018-10-23 $36.56 $36.56 $34.61 $35.58 $40.01 146,900
2018-10-22 $38.55 $38.70 $37.28 $37.68 $42.37 64,764
2018-10-19 $39.18 $39.71 $38.55 $38.59 $43.39 102,694
2018-10-18 $39.07 $39.94 $38.80 $39.18 $44.06 145,466
2018-10-17 $40.16 $40.27 $39.10 $39.73 $44.67 71,268
2018-10-16 $39.86 $40.43 $39.58 $40.33 $45.35 44,321
2018-10-15 $40.24 $40.51 $39.61 $39.63 $44.56 55,484
2018-10-12 $40.93 $40.94 $38.94 $40.12 $45.11 99,737
2018-10-11 $41.87 $42.07 $39.37 $39.85 $44.81 108,790
2018-10-10 $45.75 $45.75 $42.36 $42.45 $47.73 69,483
2018-10-09 $45.06 $46.32 $44.75 $45.75 $51.44 84,363
2018-10-08 $44.40 $44.98 $43.90 $44.85 $50.43 78,632
2018-10-05 $45.05 $45.24 $44.32 $44.92 $50.51 231,587
2018-10-04 $45.12 $45.53 $44.44 $44.87 $50.45 25,959
2018-10-03 $44.94 $45.66 $44.76 $45.50 $51.16 74,483
2018-10-02 $44.64 $44.90 $44.00 $44.65 $50.21 32,814
2018-10-01 $43.73 $44.86 $43.73 $44.59 $50.14 69,567
2018-09-28 $43.39 $44.21 $43.14 $43.40 $48.80 22,010
2018-09-27 $43.73 $43.86 $43.23 $43.52 $48.94 13,566
2018-09-26 $44.01 $44.17 $43.32 $43.39 $48.79 38,117
2018-09-25 $44.40 $44.91 $44.40 $44.47 $49.86 39,948
2018-09-24 $43.26 $44.30 $43.26 $43.96 $49.28 114,363
2018-09-21 $42.51 $42.95 $42.12 $42.68 $47.85 30,974
2018-09-20 $42.59 $42.75 $42.06 $42.10 $47.20 43,688
2018-09-19 $41.74 $42.40 $41.74 $42.13 $47.23 13,416
2018-09-18 $41.55 $42.28 $41.55 $41.77 $46.83 19,763
2018-09-17 $41.29 $41.63 $40.98 $41.03 $46.00 11,116
2018-09-14 $40.72 $41.30 $40.72 $41.03 $46.00 11,077
2018-09-13 $40.64 $40.65 $40.00 $40.53 $45.44 14,714
2018-09-12 $40.81 $41.40 $40.63 $40.63 $45.55 21,504
2018-09-11 $39.27 $40.53 $39.02 $40.16 $45.02 29,173
2018-09-10 $39.86 $40.05 $39.34 $39.34 $44.10 25,437
2018-09-07 $39.00 $39.48 $38.24 $39.31 $44.07 95,276
2018-09-06 $40.84 $40.88 $39.16 $39.43 $44.21 54,216
2018-09-05 $40.86 $41.03 $39.91 $41.03 $46.00 22,901
2018-09-04 $41.73 $41.86 $40.88 $41.14 $46.12 23,108
2018-08-31 $41.70 $41.70 $41.11 $41.45 $46.47 21,048
2018-08-30 $42.14 $42.37 $41.68 $42.07 $47.17 18,049
2018-08-29 $41.88 $42.64 $41.82 $42.36 $47.49 33,208
2018-08-28 $42.20 $42.67 $41.72 $41.78 $46.84 36,146
2018-08-27 $41.78 $42.31 $41.74 $42.21 $47.32 19,019
2018-08-24 $41.43 $42.00 $41.43 $41.62 $46.66 21,987
2018-08-23 $40.90 $41.10 $40.68 $41.00 $45.97 11,398
2018-08-22 $41.26 $41.58 $41.01 $41.40 $46.41 23,741
2018-08-21 $40.55 $40.99 $40.33 $40.47 $45.37 19,311
2018-08-20 $39.44 $40.17 $39.41 $39.85 $44.68 37,836
2018-08-17 $39.44 $39.53 $39.07 $39.36 $44.13 12,341
2018-08-16 $38.89 $39.50 $38.89 $39.14 $43.88 31,115
2018-08-15 $40.95 $40.95 $38.34 $38.55 $43.22 129,689
2018-08-14 $41.70 $42.10 $41.30 $41.50 $46.53 11,165
2018-08-13 $42.09 $42.46 $41.23 $41.28 $46.28 25,853
2018-08-10 $41.79 $42.40 $41.63 $42.39 $47.52 37,428
2018-08-09 $42.80 $42.80 $41.81 $41.93 $47.01 55,726
2018-08-08 $42.88 $43.03 $42.20 $42.64 $47.80 27,689
2018-08-07 $43.58 $43.87 $43.17 $43.34 $48.59 19,152
2018-08-06 $42.93 $43.13 $42.30 $42.79 $47.97 25,949
2018-08-03 $42.94 $42.94 $41.99 $42.41 $47.55 24,653
2018-08-02 $42.57 $42.99 $42.10 $42.83 $48.02 18,403
2018-08-01 $43.80 $43.80 $42.83 $43.18 $48.41 28,932
2018-07-31 $44.74 $44.89 $44.14 $44.41 $49.79 11,420
2018-07-30 $44.36 $44.83 $44.30 $44.57 $49.97 26,677
2018-07-27 $43.25 $44.30 $43.22 $43.78 $49.08 23,424
2018-07-26 $43.50 $44.46 $43.50 $44.32 $49.69 30,332
2018-07-25 $43.11 $43.62 $42.60 $43.46 $48.72 25,360
2018-07-24 $42.32 $43.28 $42.19 $42.77 $47.95 24,453
2018-07-23 $42.53 $42.53 $41.70 $41.73 $46.78 15,223
2018-07-20 $42.42 $42.75 $42.00 $42.14 $47.24 8,646
2018-07-19 $42.30 $42.67 $42.18 $42.42 $47.56 14,416
2018-07-18 $42.00 $42.60 $41.15 $42.41 $47.55 39,044
2018-07-17 $42.40 $42.84 $41.93 $42.39 $47.52 23,290
2018-07-16 $42.82 $43.15 $41.99 $42.67 $47.84 47,608
2018-07-13 $43.39 $44.29 $43.39 $43.75 $49.05 49,574
2018-07-12 $43.71 $43.82 $42.67 $43.28 $48.52 29,455
2018-07-11 $44.34 $44.87 $42.63 $43.15 $48.38 49,636
2018-07-10 $45.00 $45.93 $44.93 $45.12 $50.59 58,686
2018-07-09 $43.73 $44.69 $43.73 $44.61 $50.01 54,728
2018-07-06 $42.11 $43.50 $42.06 $43.25 $48.49 32,572
2018-07-05 $43.37 $43.40 $42.46 $42.60 $47.76 48,776
2018-07-03 $42.86 $44.04 $42.56 $42.79 $47.97 51,600
2018-07-02 $42.94 $43.06 $41.72 $42.07 $47.17 133,580
2018-06-29 $43.19 $44.40 $43.19 $43.61 $48.89 82,234
2018-06-28 $43.22 $43.42 $42.46 $43.00 $48.21 72,654
2018-06-27 $42.66 $44.15 $42.66 $43.14 $48.37 116,941
2018-06-26 $40.97 $42.25 $40.78 $41.99 $47.08 36,296
2018-06-25 $42.32 $42.40 $40.37 $40.75 $45.69 61,797
2018-06-22 $42.67 $43.49 $42.62 $42.65 $47.82 34,715
2018-06-21 $41.63 $41.87 $40.48 $40.76 $45.70 43,274
2018-06-20 $42.51 $42.67 $41.77 $42.43 $47.57 20,568
2018-06-19 $41.30 $42.38 $41.11 $42.14 $47.08 25,382
2018-06-18 $41.13 $42.82 $41.10 $42.26 $47.22 34,468
2018-06-15 $42.56 $42.80 $41.22 $41.30 $46.14 62,792
2018-06-14 $43.70 $43.87 $43.09 $43.17 $48.23 25,695
2018-06-13 $43.56 $43.94 $43.10 $43.40 $48.49 45,536
2018-06-12 $44.40 $44.69 $43.57 $43.72 $48.85 35,809
2018-06-11 $43.88 $44.83 $43.84 $44.41 $49.62 59,442
2018-06-08 $44.42 $44.42 $43.52 $44.06 $49.23 43,980
2018-06-07 $43.19 $44.72 $43.19 $44.27 $49.46 74,163
2018-06-06 $42.79 $43.15 $42.20 $42.86 $47.89 27,824
2018-06-05 $42.24 $43.16 $42.20 $42.55 $47.54 42,981
2018-06-04 $43.89 $44.50 $42.50 $42.71 $47.72 47,420
2018-06-01 $43.38 $44.29 $43.16 $43.62 $48.74 72,555
2018-05-31 $43.53 $44.40 $43.11 $43.30 $48.38 64,434
2018-05-30 $41.98 $44.36 $41.98 $44.08 $49.25 103,903
2018-05-29 $41.20 $41.85 $40.71 $41.45 $46.31 77,950
2018-05-25 $42.24 $42.42 $40.72 $41.66 $46.55 117,503
2018-05-24 $44.22 $44.46 $43.57 $43.95 $49.11 67,026
2018-05-23 $44.83 $45.43 $44.17 $45.37 $50.69 56,210
2018-05-22 $46.89 $47.42 $45.23 $45.44 $50.77 87,272
2018-05-21 $46.21 $46.79 $45.99 $46.73 $52.21 52,523
2018-05-18 $46.45 $46.48 $45.73 $45.75 $51.12 30,872
2018-05-17 $45.30 $46.69 $45.30 $46.48 $51.93 62,739
2018-05-16 $44.80 $45.19 $44.30 $45.19 $50.49 26,320
2018-05-15 $44.25 $44.87 $44.08 $44.72 $49.97 48,684
2018-05-14 $44.38 $45.00 $44.38 $44.71 $49.95 59,421
2018-05-11 $44.31 $44.60 $43.89 $44.04 $49.21 41,054
2018-05-10 $43.87 $44.17 $43.37 $44.08 $49.25 65,152
2018-05-09 $42.82 $44.33 $42.82 $43.40 $48.49 123,346
2018-05-08 $41.10 $41.84 $39.58 $41.77 $46.67 132,701
2018-05-07 $41.59 $42.80 $40.88 $41.06 $45.88 75,404
2018-05-04 $40.22 $41.11 $39.89 $40.88 $45.67 38,807
2018-05-03 $40.41 $40.48 $39.37 $40.33 $45.06 43,854
2018-05-02 $39.97 $41.22 $39.97 $40.66 $45.43 39,404
2018-05-01 $40.39 $40.39 $39.25 $40.23 $44.95 110,000
2018-04-30 $40.73 $41.62 $40.73 $40.73 $45.51 39,108
2018-04-27 $40.81 $41.16 $40.48 $40.73 $45.51 43,271
2018-04-26 $40.83 $41.69 $40.61 $41.67 $46.56 54,282
2018-04-25 $39.71 $40.62 $39.23 $40.54 $45.30 51,545
2018-04-24 $40.93 $41.50 $39.44 $39.83 $44.50 93,739
2018-04-23 $40.06 $40.76 $39.59 $40.74 $45.52 160,956
2018-04-20 $40.47 $40.47 $39.74 $40.19 $44.90 96,472
2018-04-19 $40.89 $41.29 $40.25 $40.69 $45.46 84,780
2018-04-18 $39.93 $41.33 $39.93 $40.61 $45.37 123,027
2018-04-17 $39.03 $39.61 $38.71 $39.32 $43.93 67,680
2018-04-16 $38.33 $39.26 $37.95 $38.97 $43.54 85,544
2018-04-13 $37.68 $38.49 $37.68 $38.21 $42.69 87,475
2018-04-12 $37.52 $37.81 $37.08 $37.37 $41.75 122,060
2018-04-11 $36.36 $37.52 $36.33 $37.32 $41.70 134,219
2018-04-10 $35.25 $37.09 $35.25 $36.56 $40.85 215,017
2018-04-09 $34.48 $35.11 $34.15 $34.20 $38.21 81,096
2018-04-06 $34.85 $35.17 $33.09 $33.92 $37.90 126,060
2018-04-05 $34.09 $35.72 $34.09 $35.29 $39.43 110,499
2018-04-04 $32.95 $34.15 $32.65 $34.04 $38.03 113,920
2018-04-03 $33.06 $34.15 $32.35 $34.10 $38.10 133,278
2018-04-02 $33.83 $33.89 $31.61 $32.73 $36.57 201,705
2018-03-29 $33.01 $34.46 $33.01 $34.13 $38.13 158,999
2018-03-28 $33.99 $34.30 $32.74 $32.82 $36.67 161,776
2018-03-27 $35.00 $35.28 $33.66 $34.06 $38.06 99,715
2018-03-26 $34.27 $34.84 $33.55 $34.78 $38.86 57,032
2018-03-23 $34.31 $35.11 $33.46 $33.59 $37.53 84,645
2018-03-22 $34.84 $35.06 $33.87 $34.00 $37.99 75,288
2018-03-21 $34.05 $35.91 $33.87 $35.50 $39.66 94,352
2018-03-20 $33.65 $34.21 $33.61 $33.75 $37.56 77,301
2018-03-19 $34.21 $34.21 $32.81 $33.18 $36.93 130,426
2018-03-16 $33.80 $34.57 $33.64 $34.31 $38.18 63,917
2018-03-15 $34.29 $34.58 $33.18 $33.66 $37.46 61,520
2018-03-14 $34.74 $34.90 $33.94 $34.01 $37.85 56,148
2018-03-13 $35.12 $35.46 $34.20 $34.45 $38.34 34,833
2018-03-12 $34.87 $35.47 $34.60 $34.94 $38.88 39,088
2018-03-09 $34.23 $35.00 $34.23 $34.96 $38.91 98,106
2018-03-08 $33.84 $34.02 $33.20 $33.66 $37.46 38,253
2018-03-07 $33.50 $34.23 $33.14 $33.73 $37.54 76,079
2018-03-06 $34.68 $34.95 $34.13 $34.29 $38.16 100,858
2018-03-05 $33.19 $34.51 $33.17 $34.30 $38.17 121,984
2018-03-02 $32.71 $33.74 $32.13 $33.54 $37.33 101,185
2018-03-01 $33.17 $34.10 $32.65 $33.15 $36.89 365,612
2018-02-28 $35.21 $35.31 $33.21 $33.22 $36.97 214,524
2018-02-27 $35.88 $36.50 $34.84 $34.84 $38.77 122,086
2018-02-26 $35.77 $35.94 $35.35 $35.82 $39.86 134,678
2018-02-23 $34.25 $35.42 $34.13 $35.42 $39.42 128,723
2018-02-22 $33.60 $34.88 $33.46 $33.86 $37.68 176,944
2018-02-21 $34.13 $34.72 $33.15 $33.17 $36.91 142,835
2018-02-20 $34.66 $35.23 $34.00 $34.28 $38.15 144,821
2018-02-16 $34.70 $35.33 $34.32 $34.70 $38.62 114,851
2018-02-15 $35.08 $35.21 $33.68 $34.79 $38.72 80,647
2018-02-14 $33.30 $35.17 $32.97 $34.99 $38.94 147,636
2018-02-13 $34.00 $34.21 $33.61 $33.93 $37.76 105,580
2018-02-12 $34.00 $34.88 $33.67 $34.18 $38.04 373,556
2018-02-09 $33.82 $34.02 $30.89 $33.04 $36.77 181,637
2018-02-08 $35.46 $35.57 $33.09 $33.09 $36.83 185,261
2018-02-07 $36.93 $37.68 $35.34 $35.34 $39.33 97,098
2018-02-06 $34.73 $37.02 $34.50 $36.49 $40.61 106,029
2018-02-05 $38.19 $39.23 $34.90 $36.00 $40.06 160,754
2018-02-02 $41.27 $41.28 $38.83 $39.35 $43.79 105,897
2018-02-01 $42.21 $42.90 $41.78 $42.84 $47.68 44,288
2018-01-31 $42.05 $42.37 $41.39 $41.93 $46.66 52,036
2018-01-30 $43.11 $43.24 $41.80 $41.94 $46.67 120,710
2018-01-29 $44.71 $45.04 $43.66 $43.73 $48.67 44,224
2018-01-26 $44.92 $45.30 $44.90 $45.16 $50.26 29,069
2018-01-25 $45.68 $45.69 $44.50 $44.63 $49.67 41,189
2018-01-24 $45.80 $46.10 $45.19 $45.45 $50.58 56,546
2018-01-23 $45.92 $46.03 $45.21 $45.65 $50.80 63,040
2018-01-22 $44.03 $45.77 $44.03 $45.75 $50.91 75,764
2018-01-19 $43.88 $44.00 $43.39 $44.00 $48.97 55,186
2018-01-18 $44.44 $44.61 $43.93 $44.07 $49.04 42,604
2018-01-17 $44.27 $45.20 $43.80 $44.84 $49.90 51,574
2018-01-16 $45.61 $45.63 $43.94 $44.11 $49.09 91,836
2018-01-12 $44.61 $45.29 $44.38 $45.24 $50.35 66,300
2018-01-11 $43.02 $44.76 $42.80 $44.40 $49.41 109,111
2018-01-10 $43.11 $43.11 $42.51 $42.62 $47.43 27,970
2018-01-09 $43.08 $43.23 $42.71 $42.79 $47.62 36,025
2018-01-08 $42.57 $43.10 $42.33 $43.09 $47.95 49,083
2018-01-05 $42.61 $42.84 $41.85 $42.57 $47.38 53,457
2018-01-04 $42.19 $42.65 $41.83 $42.64 $47.45 71,076
2018-01-03 $41.20 $42.37 $41.05 $42.13 $46.89 46,900
2018-01-02 $39.86 $41.00 $39.82 $40.91 $45.53 71,376
2017-12-29 $40.06 $40.06 $39.50 $39.60 $44.07 34,112
2017-12-28 $39.67 $39.86 $39.60 $39.82 $44.32 31,976
2017-12-27 $39.96 $39.96 $39.59 $39.71 $44.19 29,628
2017-12-26 $39.49 $40.12 $39.41 $40.00 $44.52 45,685
2017-12-22 $39.40 $39.71 $38.98 $39.41 $43.71 42,188
2017-12-21 $37.55 $39.41 $37.25 $39.25 $43.54 89,594
2017-12-20 $36.78 $37.70 $36.60 $37.61 $41.72 40,369
2017-12-19 $36.75 $36.99 $36.44 $36.53 $40.52 22,710
2017-12-18 $36.10 $36.82 $36.10 $36.51 $40.50 23,251
2017-12-15 $36.44 $36.50 $35.79 $35.88 $39.80 26,790
2017-12-14 $36.11 $36.53 $35.80 $36.01 $39.94 12,408
2017-12-13 $36.29 $36.50 $36.08 $36.29 $40.25 16,918
2017-12-12 $36.85 $36.88 $36.35 $36.37 $40.34 20,665
2017-12-11 $36.35 $37.00 $36.28 $36.63 $40.63 27,984
2017-12-08 $35.98 $36.17 $35.52 $36.09 $40.03 35,188
2017-12-07 $35.25 $35.51 $35.25 $35.46 $39.33 14,342
2017-12-06 $35.99 $36.02 $35.10 $35.20 $39.04 53,120
2017-12-05 $36.43 $36.86 $36.14 $36.21 $40.16 50,266
2017-12-04 $36.70 $37.71 $36.44 $36.58 $40.57 87,576
2017-12-01 $36.50 $37.11 $35.94 $36.68 $40.68 78,095
2017-11-30 $35.29 $36.10 $35.28 $36.03 $39.96 72,817
2017-11-29 $34.39 $35.00 $34.37 $34.89 $38.70 64,424
2017-11-28 $34.13 $34.62 $34.00 $34.55 $38.32 22,438
2017-11-27 $34.43 $34.54 $33.90 $34.03 $37.75 43,172
2017-11-24 $34.87 $35.04 $34.78 $34.79 $38.59 12,114
2017-11-22 $34.69 $34.82 $34.56 $34.58 $38.36 34,377
2017-11-21 $34.46 $34.68 $34.16 $34.26 $38.00 26,791
2017-11-20 $34.19 $34.26 $33.81 $34.15 $37.88 51,793
2017-11-17 $34.19 $34.41 $33.98 $34.25 $37.99 31,193
2017-11-16 $33.94 $34.20 $33.74 $33.91 $37.61 66,551
2017-11-15 $34.49 $34.51 $33.97 $34.20 $37.93 61,779
2017-11-14 $35.81 $36.10 $34.91 $35.02 $38.84 104,420
2017-11-13 $36.39 $36.74 $36.15 $36.18 $40.13 69,404
2017-11-10 $37.06 $37.06 $36.15 $36.69 $40.70 44,950
2017-11-09 $36.42 $37.14 $36.42 $37.05 $41.09 80,497
2017-11-08 $36.98 $37.15 $36.36 $36.76 $40.77 31,925
2017-11-07 $37.36 $37.40 $36.81 $37.11 $41.16 71,320
2017-11-06 $35.87 $37.35 $35.87 $37.25 $41.32 146,236
2017-11-03 $35.40 $35.88 $35.25 $35.61 $39.50 36,244
2017-11-02 $35.55 $35.75 $34.95 $35.35 $39.21 41,940
2017-11-01 $35.10 $35.89 $35.10 $35.55 $39.43 97,699
2017-10-31 $34.43 $34.95 $34.23 $34.70 $38.49 48,460
2017-10-30 $34.24 $34.67 $34.15 $34.43 $38.19 115,800
2017-10-27 $33.62 $34.37 $33.01 $34.10 $37.82 68,716
2017-10-26 $33.79 $33.95 $33.35 $33.79 $37.48 100,596
2017-10-25 $34.11 $34.19 $33.46 $33.65 $37.32 72,788
2017-10-24 $34.10 $34.48 $34.04 $34.16 $37.89 96,700
2017-10-23 $34.44 $34.70 $34.00 $34.07 $37.79 46,077
2017-10-20 $34.32 $34.53 $34.08 $34.47 $38.23 44,362
2017-10-19 $34.48 $34.64 $34.00 $34.38 $38.13 43,488
2017-10-18 $35.08 $35.39 $34.56 $34.59 $38.37 48,889
2017-10-17 $35.05 $35.28 $34.78 $35.11 $38.94 33,545
2017-10-16 $35.29 $35.52 $35.00 $35.08 $38.91 44,224
2017-10-13 $35.36 $35.61 $34.96 $34.98 $38.80 59,036
2017-10-12 $34.77 $35.11 $34.66 $35.03 $38.85 50,512
2017-10-11 $35.06 $35.31 $34.75 $35.28 $39.13 48,414
2017-10-10 $35.40 $35.80 $35.07 $35.09 $38.92 44,368
2017-10-09 $34.89 $35.23 $34.89 $35.02 $38.84 40,249
2017-10-06 $35.02 $35.10 $34.63 $34.83 $38.63 74,039
2017-10-05 $35.20 $35.60 $35.20 $35.51 $39.39 30,094
2017-10-04 $35.26 $35.48 $34.98 $35.19 $39.03 47,876
2017-10-03 $35.13 $35.50 $35.12 $35.28 $39.13 93,335
2017-10-02 $34.78 $35.34 $34.08 $35.32 $39.18 294,204
2017-09-29 $35.17 $35.40 $34.90 $35.40 $39.26 84,024
2017-09-28 $35.30 $35.80 $35.16 $35.28 $39.13 64,835
2017-09-27 $35.10 $35.27 $34.63 $35.23 $39.08 116,228
2017-09-26 $35.20 $35.39 $34.92 $35.24 $38.76 76,023
2017-09-25 $34.51 $35.51 $34.51 $35.30 $38.83 110,253
2017-09-22 $33.85 $34.46 $33.85 $34.29 $37.72 50,008
2017-09-21 $33.90 $34.13 $33.71 $34.00 $37.40 48,846
2017-09-20 $33.70 $34.22 $33.70 $34.02 $37.42 154,381
2017-09-19 $33.36 $33.63 $33.30 $33.49 $36.84 57,691
2017-09-18 $32.91 $33.32 $32.83 $33.29 $36.62 87,354
2017-09-15 $32.98 $33.03 $32.60 $33.03 $36.33 121,452
2017-09-14 $32.70 $33.35 $32.69 $32.86 $36.15 279,432
2017-09-13 $31.82 $32.60 $31.82 $32.53 $35.78 92,811
2017-09-12 $31.42 $31.88 $31.32 $31.77 $34.95 81,983
2017-09-11 $30.85 $31.38 $30.82 $31.31 $34.44 121,967
2017-09-08 $31.32 $31.32 $30.42 $30.74 $33.81 99,139
2017-09-07 $31.36 $31.60 $30.99 $31.45 $34.60 75,793
2017-09-06 $30.68 $31.54 $30.68 $31.28 $34.41 176,511
2017-09-05 $30.30 $30.67 $29.96 $30.41 $33.45 279,933
2017-09-01 $29.65 $30.24 $29.39 $30.07 $33.08 256,628
2017-08-31 $29.29 $29.61 $29.26 $29.51 $32.46 418,143
2017-08-30 $29.07 $29.31 $28.78 $29.13 $32.04 128,015
2017-08-29 $28.75 $29.21 $28.69 $29.09 $32.00 146,061
2017-08-28 $29.58 $29.65 $28.87 $29.18 $32.10 135,322
2017-08-25 $29.36 $29.68 $29.33 $29.48 $32.43 131,731
2017-08-24 $29.12 $29.32 $28.95 $29.18 $32.10 111,459
2017-08-23 $28.79 $29.43 $28.77 $29.14 $32.05 86,846
2017-08-22 $28.69 $29.03 $28.69 $28.91 $31.80 71,773
2017-08-21 $28.73 $28.77 $28.35 $28.52 $31.37 99,642
2017-08-18 $28.62 $29.24 $28.38 $28.91 $31.80 132,512
2017-08-17 $29.18 $29.37 $28.51 $28.52 $31.37 127,103
2017-08-16 $29.99 $30.12 $29.23 $29.32 $32.25 139,381
2017-08-15 $30.11 $30.18 $29.59 $29.94 $32.93 104,023
2017-08-14 $30.41 $30.75 $30.15 $30.17 $33.19 99,669
2017-08-11 $30.55 $30.84 $30.36 $30.37 $33.41 105,168
2017-08-10 $31.58 $31.62 $30.67 $30.78 $33.86 102,240
2017-08-09 $31.52 $31.84 $31.20 $31.48 $34.63 68,032
2017-08-08 $31.41 $31.97 $31.24 $31.40 $34.54 87,784
2017-08-07 $32.09 $32.09 $31.41 $31.58 $34.74 69,693
2017-08-04 $31.94 $32.30 $31.79 $32.12 $35.33 65,714
2017-08-03 $32.65 $32.96 $31.59 $31.83 $35.01 149,992
2017-08-02 $32.75 $33.06 $32.12 $32.78 $36.06 133,284
2017-08-01 $33.06 $33.40 $32.72 $33.04 $36.34 108,253
2017-07-31 $32.96 $33.40 $32.69 $33.08 $36.39 164,019
2017-07-28 $32.85 $33.58 $32.69 $32.96 $36.26 129,565
2017-07-27 $32.35 $33.08 $32.18 $33.08 $36.39 132,668
2017-07-26 $32.78 $33.19 $32.24 $32.44 $35.68 131,417
2017-07-25 $32.09 $32.85 $32.09 $32.41 $35.65 181,282
2017-07-24 $31.93 $31.93 $31.44 $31.52 $34.67 114,952
2017-07-21 $32.20 $32.43 $31.62 $31.73 $34.90 131,996
2017-07-20 $32.92 $33.19 $32.22 $32.37 $35.61 159,495
2017-07-19 $31.57 $32.68 $31.56 $32.62 $35.88 166,856
2017-07-18 $32.33 $32.33 $31.41 $31.63 $34.79 93,224
2017-07-17 $32.05 $32.41 $31.86 $31.86 $35.05 84,896
2017-07-14 $31.74 $32.17 $31.68 $32.01 $35.21 104,289
2017-07-13 $31.34 $31.72 $31.11 $31.71 $34.88 88,908
2017-07-12 $31.66 $32.04 $31.16 $31.30 $34.43 155,485
2017-07-11 $30.80 $31.41 $30.60 $31.26 $34.39 105,576
2017-07-10 $30.43 $31.01 $30.43 $30.68 $33.75 120,545
2017-07-07 $30.48 $30.68 $29.91 $30.52 $33.57 69,783
2017-07-06 $31.53 $31.73 $30.61 $30.72 $33.79 58,892
2017-07-05 $32.55 $32.70 $31.26 $31.42 $34.56 96,235
2017-07-03 $31.84 $33.12 $31.78 $32.89 $36.18 66,273
2017-06-30 $31.71 $31.93 $31.25 $31.61 $34.77 116,740
2017-06-29 $31.44 $32.09 $31.27 $31.30 $34.43 164,226
2017-06-28 $31.12 $31.62 $30.96 $31.23 $34.35 95,030
2017-06-27 $31.12 $31.55 $30.91 $30.94 $34.03 119,032
2017-06-26 $31.18 $31.43 $30.75 $31.01 $34.11 133,648
2017-06-23 $30.54 $31.16 $30.54 $31.10 $34.21 35,266
2017-06-22 $30.61 $31.13 $30.40 $30.57 $33.63 84,807
2017-06-21 $31.77 $31.86 $30.29 $30.64 $33.70 147,721
2017-06-20 $32.01 $32.01 $31.05 $31.82 $34.85 125,199
2017-06-19 $32.97 $33.01 $32.50 $32.61 $35.72 48,404
2017-06-16 $32.29 $33.01 $31.95 $32.96 $36.10 92,638
2017-06-15 $32.26 $32.56 $31.73 $31.93 $34.98 71,932
2017-06-14 $33.84 $33.84 $32.16 $32.58 $35.69 83,075
2017-06-13 $33.50 $34.03 $33.31 $33.90 $37.13 79,284
2017-06-12 $33.41 $34.05 $33.25 $33.42 $36.61 97,032
2017-06-09 $31.50 $33.13 $31.50 $33.02 $36.17 141,619
2017-06-08 $31.42 $31.82 $31.32 $31.40 $34.39 63,584
2017-06-07 $32.41 $32.73 $31.23 $31.51 $34.52 129,120
2017-06-06 $31.83 $32.80 $31.78 $32.75 $35.87 71,808
2017-06-05 $31.74 $32.15 $31.61 $31.95 $35.00 66,962
2017-06-02 $32.43 $32.43 $31.57 $31.76 $34.79 173,731
2017-06-01 $32.14 $32.85 $32.03 $32.67 $35.79 63,934
2017-05-31 $32.02 $32.32 $31.77 $32.16 $35.23 94,221
2017-05-30 $33.10 $33.10 $32.44 $32.44 $35.53 107,638
2017-05-26 $33.33 $33.49 $33.07 $33.37 $36.55 38,508
2017-05-25 $34.50 $35.22 $33.12 $33.32 $36.50 168,298
2017-05-24 $34.89 $35.13 $34.34 $34.69 $38.00 38,534
2017-05-23 $35.12 $35.12 $34.74 $34.97 $38.31 23,759
2017-05-22 $35.41 $35.50 $34.69 $34.91 $38.24 27,102
2017-05-19 $34.46 $35.21 $34.37 $35.10 $38.45 81,312
2017-05-18 $33.87 $34.51 $33.62 $34.01 $37.25 54,056
2017-05-17 $34.56 $35.03 $34.17 $34.19 $37.45 88,017
2017-05-16 $35.45 $35.49 $34.69 $34.91 $38.24 72,900
2017-05-15 $35.89 $35.93 $35.07 $35.26 $38.62 75,170
2017-05-12 $34.89 $35.01 $34.54 $34.71 $38.02 28,452
2017-05-11 $35.38 $35.50 $34.85 $34.94 $38.27 59,364
2017-05-10 $34.58 $35.40 $34.58 $35.12 $38.47 115,369
2017-05-09 $34.85 $34.85 $33.95 $34.17 $37.43 57,805
2017-05-08 $34.26 $34.83 $34.24 $34.83 $38.15 70,836
2017-05-05 $33.21 $34.38 $33.15 $34.33 $37.60 92,216
2017-05-04 $34.04 $34.04 $32.70 $33.03 $36.18 210,846
2017-05-03 $34.25 $34.80 $33.96 $34.49 $37.78 103,968
2017-05-02 $34.76 $35.03 $34.01 $34.33 $37.60 148,361
2017-05-01 $34.85 $34.98 $34.48 $34.73 $38.04 60,646
2017-04-28 $35.38 $35.59 $34.81 $34.87 $38.20 81,370
2017-04-27 $35.24 $35.24 $34.13 $34.83 $38.15 174,220
2017-04-26 $35.58 $36.64 $35.49 $35.70 $39.10 139,374
2017-04-25 $35.39 $36.03 $35.21 $35.94 $39.37 96,670
2017-04-24 $35.36 $35.52 $35.00 $35.00 $38.34 45,254
2017-04-21 $34.97 $35.14 $34.48 $34.87 $38.20 112,426
2017-04-20 $35.00 $35.68 $35.00 $35.20 $38.56 98,521
2017-04-19 $36.16 $36.22 $34.68 $34.88 $38.21 120,384
2017-04-18 $36.24 $36.80 $35.84 $36.00 $39.43 82,652
2017-04-17 $36.53 $36.70 $36.30 $36.51 $39.99 64,895
2017-04-13 $38.02 $38.02 $36.35 $36.53 $40.01 147,647
2017-04-12 $38.35 $38.83 $37.69 $37.95 $41.57 135,604
2017-04-11 $38.28 $38.43 $37.51 $38.26 $41.91 124,983
2017-04-10 $38.17 $38.66 $38.00 $38.39 $42.05 78,279
2017-04-07 $38.04 $38.28 $37.63 $37.74 $41.34 110,925
2017-04-06 $37.79 $38.25 $37.55 $38.04 $41.67 55,182
2017-04-05 $38.45 $39.05 $37.35 $37.44 $41.01 196,340
2017-04-04 $37.41 $37.82 $36.70 $37.77 $41.37 83,037
2017-04-03 $37.42 $37.55 $36.46 $37.24 $40.79 99,342
2017-03-31 $37.54 $37.73 $36.98 $37.38 $40.94 102,071
2017-03-30 $37.90 $38.05 $37.20 $37.55 $41.13 178,063
2017-03-29 $36.32 $37.39 $36.13 $37.34 $40.90 353,651
2017-03-28 $35.42 $36.49 $35.29 $36.33 $39.79 92,168
2017-03-27 $35.06 $35.51 $34.88 $35.33 $38.70 76,259
2017-03-24 $35.92 $36.11 $35.49 $35.58 $38.97 63,660
2017-03-23 $35.96 $36.45 $35.82 $35.92 $39.35 56,786
2017-03-22 $36.04 $36.41 $35.74 $36.12 $39.56 116,316
2017-03-21 $37.20 $37.30 $36.21 $36.36 $39.68 79,135
2017-03-20 $36.75 $37.10 $36.43 $37.02 $40.40 82,796
2017-03-17 $37.45 $37.56 $37.10 $37.10 $40.48 33,530
2017-03-16 $37.70 $37.75 $37.00 $37.18 $40.57 43,128
2017-03-15 $36.67 $37.79 $36.40 $37.63 $41.06 117,791
2017-03-14 $36.40 $36.40 $35.40 $36.13 $39.42 132,764
2017-03-13 $36.84 $37.29 $36.68 $36.92 $40.29 98,863
2017-03-10 $37.50 $37.56 $36.50 $36.89 $40.25 86,954
2017-03-09 $36.19 $37.00 $35.76 $36.95 $40.32 181,917
2017-03-08 $38.47 $38.59 $36.53 $36.58 $39.92 209,408
2017-03-07 $39.49 $39.79 $38.53 $38.56 $42.08 74,021
2017-03-06 $38.96 $39.39 $38.71 $39.31 $42.89 41,296
2017-03-03 $39.38 $39.71 $38.95 $39.14 $42.71 67,340
2017-03-02 $39.56 $40.10 $39.30 $39.35 $42.94 61,460
2017-03-01 $39.07 $40.37 $39.07 $40.08 $43.73 280,129
2017-02-28 $38.53 $38.86 $38.29 $38.46 $41.97 351,380
2017-02-27 $38.18 $39.06 $38.02 $38.81 $42.35 93,492
2017-02-24 $38.46 $38.55 $37.72 $38.09 $41.56 72,521
2017-02-23 $39.28 $39.42 $38.36 $38.83 $42.37 114,828
2017-02-22 $39.33 $39.39 $38.45 $38.48 $41.99 89,184
2017-02-21 $39.81 $40.15 $39.70 $39.76 $43.39 107,600
2017-02-17 $39.38 $39.47 $38.99 $39.28 $42.86 65,939
2017-02-16 $41.00 $41.01 $39.61 $39.68 $43.30 86,340
2017-02-15 $40.84 $41.25 $40.55 $40.76 $44.48 48,464
2017-02-14 $40.98 $41.18 $40.15 $41.13 $44.88 71,230
2017-02-13 $40.58 $40.90 $40.44 $40.86 $44.59 34,790
2017-02-10 $40.66 $41.16 $40.57 $40.73 $44.44 50,722
2017-02-09 $39.71 $40.29 $39.68 $40.08 $43.73 77,753
2017-02-08 $38.80 $39.43 $38.05 $39.30 $42.88 126,014
2017-02-07 $40.16 $40.36 $38.86 $39.20 $42.77 121,882
2017-02-06 $41.06 $41.33 $40.18 $40.39 $44.07 72,062
2017-02-03 $40.74 $41.50 $40.31 $41.20 $44.96 133,869
2017-02-02 $40.14 $40.56 $39.49 $40.47 $44.16 97,893
2017-02-01 $41.11 $41.11 $39.47 $39.95 $43.59 173,911
2017-01-31 $40.57 $40.63 $39.76 $40.56 $44.26 161,019
2017-01-30 $41.61 $42.02 $40.03 $40.52 $44.21 198,360
2017-01-27 $42.61 $42.61 $41.85 $42.08 $45.92 43,960
2017-01-26 $43.30 $43.36 $42.86 $42.95 $46.87 30,435
2017-01-25 $42.65 $43.21 $42.54 $42.92 $46.83 53,836
2017-01-24 $41.82 $42.75 $41.73 $42.39 $46.26 93,185
2017-01-23 $41.92 $42.21 $41.16 $41.51 $45.29 119,122
2017-01-20 $42.65 $42.96 $42.29 $42.49 $46.36 45,911
2017-01-19 $42.45 $42.65 $41.95 $42.07 $45.91 57,949
2017-01-18 $42.47 $42.92 $42.39 $42.65 $46.54 46,540
2017-01-17 $42.52 $43.17 $42.52 $42.90 $46.81 87,904
2017-01-13 $42.24 $42.75 $42.24 $42.38 $46.24 42,179
2017-01-12 $43.49 $43.50 $42.34 $42.55 $46.43 56,652
2017-01-11 $42.12 $43.13 $42.06 $42.99 $46.91 124,685
2017-01-10 $42.77 $43.00 $42.03 $42.03 $45.86 124,088
2017-01-09 $43.62 $43.62 $42.77 $42.89 $46.80 149,765
2017-01-06 $44.48 $44.48 $43.64 $44.21 $48.24 43,590
2017-01-05 $44.56 $44.88 $43.78 $44.21 $48.24 157,208
2017-01-04 $44.79 $44.79 $44.15 $44.53 $48.59 29,001
2017-01-03 $44.45 $45.24 $43.60 $44.60 $48.67 104,780
2016-12-30 $43.58 $44.19 $43.27 $43.61 $47.59 112,003
2016-12-29 $43.81 $44.07 $43.51 $43.71 $47.70 126,069
2016-12-28 $45.09 $45.23 $43.93 $43.99 $48.00 79,164
2016-12-27 $44.75 $45.20 $44.75 $44.89 $48.98 102,921
2016-12-23 $44.61 $44.81 $44.48 $44.63 $48.70 30,076
2016-12-22 $44.40 $44.98 $44.36 $44.87 $48.96 32,120
2016-12-21 $44.58 $44.84 $44.24 $44.49 $48.55 90,097
2016-12-20 $44.94 $45.14 $44.24 $44.39 $48.33 68,471
2016-12-19 $45.12 $45.16 $44.44 $44.59 $48.55 120,894
2016-12-16 $44.96 $45.20 $44.58 $45.02 $49.01 82,968
2016-12-15 $43.77 $44.75 $43.34 $44.51 $48.46 96,779
2016-12-14 $45.70 $46.01 $43.96 $44.09 $48.00 151,572
2016-12-13 $45.81 $46.83 $44.97 $46.29 $50.40 88,781
2016-12-12 $46.82 $46.90 $44.83 $45.17 $49.18 148,819
2016-12-09 $44.51 $44.74 $44.14 $44.63 $48.59 88,373
2016-12-08 $44.00 $44.40 $43.38 $44.33 $48.26 172,892
2016-12-07 $42.82 $43.83 $42.82 $43.78 $47.66 99,224
2016-12-06 $42.93 $43.49 $42.27 $43.21 $47.04 69,024
2016-12-05 $43.24 $43.95 $43.02 $43.30 $47.14 81,588
2016-12-02 $42.37 $43.00 $42.14 $42.59 $46.37 53,056
2016-12-01 $43.75 $44.00 $42.36 $42.44 $46.21 192,155
2016-11-30 $40.81 $42.88 $40.81 $42.19 $45.93 341,587
2016-11-29 $37.95 $38.56 $37.40 $38.16 $41.55 116,014
2016-11-28 $40.54 $40.60 $39.03 $39.14 $42.61 96,003
2016-11-25 $40.36 $40.41 $39.85 $40.28 $43.85 16,184
2016-11-23 $39.92 $40.83 $39.92 $40.60 $44.20 53,057
2016-11-22 $40.31 $40.70 $39.34 $40.24 $43.81 111,170
2016-11-21 $39.50 $40.43 $39.50 $40.17 $43.73 220,822
2016-11-18 $38.54 $38.89 $38.09 $38.52 $41.94 47,194
2016-11-17 $39.12 $39.83 $38.01 $38.15 $41.53 123,540
2016-11-16 $39.03 $39.53 $38.44 $38.67 $42.10 108,774
2016-11-15 $37.63 $39.26 $37.63 $39.19 $42.67 227,348
2016-11-14 $36.52 $37.19 $36.10 $37.17 $40.47 87,742
2016-11-11 $37.57 $37.78 $36.19 $36.83 $40.10 177,105
2016-11-10 $37.73 $38.65 $37.48 $38.05 $41.43 191,267
2016-11-09 $36.31 $38.30 $35.84 $37.85 $41.21 175,229
2016-11-08 $36.06 $37.00 $36.01 $36.56 $39.80 135,147
2016-11-07 $35.76 $36.45 $35.76 $36.45 $39.68 123,336
2016-11-04 $35.09 $35.58 $34.50 $34.96 $38.06 123,609
2016-11-03 $35.05 $35.50 $34.71 $35.28 $38.41 91,004
2016-11-02 $35.31 $35.36 $34.20 $35.01 $38.12 232,926
2016-11-01 $36.25 $36.50 $35.04 $35.84 $39.02 171,000
2016-10-31 $36.45 $36.71 $35.66 $35.80 $38.98 320,010
2016-10-28 $36.92 $37.90 $36.35 $36.65 $39.90 95,819
2016-10-27 $37.86 $37.86 $37.09 $37.09 $40.38 83,524
2016-10-26 $36.71 $37.66 $36.30 $37.38 $40.70 170,890
2016-10-25 $37.63 $38.43 $37.16 $37.24 $40.54 103,736
2016-10-24 $38.04 $38.18 $36.93 $37.74 $41.09 107,623
2016-10-21 $37.95 $38.02 $37.47 $37.95 $41.32 93,147
2016-10-20 $38.24 $38.70 $37.67 $38.44 $41.85 53,258
2016-10-19 $38.00 $39.10 $38.00 $38.56 $41.98 126,644
2016-10-18 $37.89 $38.01 $37.18 $37.45 $40.77 125,192
2016-10-17 $37.51 $37.83 $36.83 $37.21 $40.51 102,684
2016-10-14 $38.41 $38.60 $37.50 $37.59 $40.93 102,482
2016-10-13 $37.82 $38.33 $36.98 $37.91 $41.27 153,453
2016-10-12 $38.45 $38.68 $37.80 $38.41 $41.82 98,345
2016-10-11 $39.57 $39.57 $38.38 $38.72 $42.16 159,094
2016-10-10 $39.33 $39.99 $39.09 $39.69 $43.21 154,408
2016-10-07 $39.01 $39.18 $38.19 $38.41 $41.82 283,555
2016-10-06 $38.85 $39.17 $38.13 $38.79 $42.23 82,347
2016-10-05 $38.20 $38.99 $38.20 $38.67 $42.10 130,622
2016-10-04 $38.48 $38.56 $37.28 $37.56 $40.89 57,446
2016-10-03 $38.46 $38.52 $37.75 $38.27 $41.67 81,698
2016-09-30 $37.93 $38.85 $37.56 $38.45 $41.86 105,646
2016-09-29 $37.33 $38.23 $36.82 $37.47 $40.79 167,421
2016-09-28 $34.73 $37.55 $34.29 $37.48 $40.81 277,347
2016-09-27 $34.39 $34.54 $33.64 $34.44 $37.50 101,235
2016-09-26 $35.31 $35.69 $34.75 $34.76 $37.84 47,586
2016-09-23 $35.76 $36.42 $34.78 $35.12 $38.24 101,430
2016-09-22 $36.56 $36.98 $36.04 $36.12 $39.32 63,407
2016-09-21 $35.18 $35.91 $34.91 $35.86 $39.04 150,873
2016-09-20 $34.98 $35.37 $34.49 $34.49 $37.44 169,080
2016-09-19 $35.56 $35.86 $35.08 $35.11 $38.12 116,432
2016-09-16 $34.92 $35.39 $34.80 $35.16 $38.17 69,848
2016-09-15 $35.24 $36.23 $35.07 $35.75 $38.81 73,476
2016-09-14 $35.73 $36.50 $34.74 $35.00 $38.00 182,996
2016-09-13 $37.05 $37.07 $35.60 $35.84 $38.91 171,031
2016-09-12 $36.80 $38.36 $36.67 $38.00 $41.25 108,076
2016-09-09 $39.03 $39.06 $37.44 $37.44 $40.64 114,628
2016-09-08 $38.75 $39.85 $38.43 $39.68 $43.08 116,761
2016-09-07 $38.21 $38.53 $38.00 $38.35 $41.63 44,657
2016-09-06 $37.08 $38.14 $37.08 $38.11 $41.37 86,501
2016-09-02 $36.84 $37.19 $36.62 $36.96 $40.12 62,278
2016-09-01 $36.08 $36.35 $35.68 $36.25 $39.35 66,224
2016-08-31 $37.26 $37.26 $36.00 $36.50 $39.62 103,223
2016-08-30 $37.99 $38.33 $37.31 $37.51 $40.72 42,513
2016-08-29 $36.99 $37.92 $36.99 $37.83 $41.07 27,007
2016-08-26 $37.67 $38.25 $37.00 $37.35 $40.55 45,375
2016-08-25 $37.70 $37.86 $37.35 $37.57 $40.79 83,683
2016-08-24 $37.75 $38.14 $37.60 $37.75 $40.98 61,595
2016-08-23 $37.68 $38.30 $37.63 $38.05 $41.31 64,011
2016-08-22 $37.55 $37.87 $37.22 $37.70 $40.93 55,003
2016-08-19 $39.03 $39.03 $38.23 $38.43 $41.72 131,664
2016-08-18 $37.84 $39.08 $37.84 $39.08 $42.42 230,829
2016-08-17 $37.12 $37.72 $37.00 $37.70 $40.93 76,415
2016-08-16 $37.40 $37.71 $36.86 $37.47 $40.68 61,384
2016-08-15 $37.11 $37.54 $37.08 $37.31 $40.50 62,456
2016-08-12 $36.21 $36.98 $36.21 $36.74 $39.88 137,896
2016-08-11 $35.61 $36.65 $35.51 $36.35 $39.46 97,621
2016-08-10 $36.33 $36.52 $35.24 $35.37 $38.40 80,416
2016-08-09 $36.99 $36.99 $35.99 $36.23 $39.33 49,920
2016-08-08 $36.11 $37.08 $36.00 $36.64 $39.78 150,372
2016-08-05 $35.19 $35.73 $34.97 $35.68 $38.73 90,770
2016-08-04 $35.00 $35.53 $34.67 $35.06 $38.06 163,613
2016-08-03 $33.80 $35.14 $33.68 $35.11 $38.12 200,326
2016-08-02 $33.80 $34.21 $32.70 $33.86 $36.76 192,742
2016-08-01 $34.83 $34.95 $33.11 $33.34 $36.19 218,447
2016-07-29 $34.34 $35.77 $33.95 $35.77 $38.83 107,639
2016-07-28 $35.52 $35.55 $34.74 $35.19 $38.20 86,556
2016-07-27 $36.25 $36.59 $35.00 $35.26 $38.28 191,994
2016-07-26 $35.30 $36.13 $35.30 $36.07 $39.16 92,918
2016-07-25 $36.54 $36.81 $35.49 $35.73 $38.79 196,252
2016-07-22 $37.15 $37.33 $36.89 $37.22 $40.41 54,391
2016-07-21 $37.77 $38.20 $36.87 $37.03 $40.20 70,630
2016-07-20 $37.34 $38.08 $36.97 $37.76 $40.99 226,324
2016-07-19 $37.97 $38.22 $37.62 $37.82 $41.06 37,259
2016-07-18 $37.86 $38.35 $37.60 $38.33 $41.61 105,396
2016-07-15 $38.57 $38.77 $38.01 $38.32 $41.60 56,259
2016-07-14 $38.21 $38.74 $38.14 $38.32 $41.60 124,344
2016-07-13 $38.40 $38.82 $37.30 $38.03 $41.28 113,450
2016-07-12 $37.81 $38.93 $37.79 $38.60 $41.90 175,119
2016-07-11 $37.08 $37.40 $36.81 $36.83 $39.98 68,640
2016-07-08 $36.57 $36.95 $36.05 $36.72 $39.86 92,497
2016-07-07 $36.97 $37.40 $35.33 $35.75 $38.81 246,797
2016-07-06 $35.77 $36.62 $35.38 $36.58 $39.71 124,784
2016-07-05 $36.82 $37.01 $35.43 $36.20 $39.30 159,670
2016-07-01 $37.42 $38.00 $37.28 $37.85 $41.09 91,540
2016-06-30 $36.49 $37.38 $36.36 $37.38 $40.58 136,740
2016-06-29 $35.80 $37.09 $35.80 $36.74 $39.88 166,630
2016-06-28 $34.45 $35.30 $34.37 $35.26 $38.28 159,810
2016-06-27 $34.62 $35.03 $32.95 $33.47 $36.33 258,892
2016-06-24 $35.26 $36.61 $35.21 $35.47 $38.51 263,969
2016-06-23 $37.89 $38.25 $37.50 $38.23 $41.50 99,620
2016-06-22 $37.67 $37.98 $36.95 $37.00 $40.17 114,726
2016-06-21 $36.52 $37.72 $36.38 $37.59 $40.68 83,454
2016-06-20 $36.89 $37.38 $36.77 $36.77 $39.79 153,533
2016-06-17 $36.35 $36.35 $35.80 $36.16 $39.13 137,636
2016-06-16 $35.30 $35.56 $34.05 $35.48 $38.40 235,818
2016-06-15 $35.61 $36.54 $35.28 $35.76 $38.70 185,769
2016-06-14 $35.73 $36.28 $35.15 $35.91 $38.86 98,600
2016-06-13 $35.67 $36.91 $35.67 $36.02 $38.98 79,719
2016-06-10 $37.18 $37.41 $36.08 $36.28 $39.26 133,637
2016-06-09 $37.40 $38.19 $37.36 $37.98 $41.10 81,870
2016-06-08 $38.87 $39.24 $38.14 $38.36 $41.51 152,180
2016-06-07 $37.22 $38.66 $37.22 $38.49 $41.65 147,187
2016-06-06 $35.80 $36.91 $35.79 $36.86 $39.89 183,058
2016-06-03 $35.63 $35.86 $34.82 $35.30 $38.20 97,176
2016-06-02 $35.28 $35.54 $34.73 $35.54 $38.46 126,519
2016-06-01 $34.72 $35.84 $34.68 $35.72 $38.66 115,090
2016-05-31 $35.98 $36.63 $35.27 $35.59 $38.51 84,594
2016-05-27 $35.62 $35.98 $35.34 $35.94 $38.89 45,073
2016-05-26 $36.50 $36.81 $35.68 $35.86 $38.81 71,000
2016-05-25 $35.32 $36.32 $35.32 $36.20 $39.17 107,876
2016-05-24 $35.00 $35.45 $34.68 $35.06 $37.94 50,536
2016-05-23 $34.76 $35.00 $34.23 $34.76 $37.62 113,548
2016-05-20 $34.81 $35.06 $34.35 $34.93 $37.80 89,216
2016-05-19 $33.73 $34.61 $33.18 $34.51 $37.35 146,467
2016-05-18 $35.19 $35.39 $34.05 $34.43 $37.26 112,876
2016-05-17 $35.14 $35.75 $34.68 $35.19 $38.08 121,889
2016-05-16 $35.00 $35.06 $34.51 $34.92 $37.79 109,489
2016-05-13 $33.99 $34.84 $33.60 $33.76 $36.53 243,122
2016-05-12 $34.98 $35.55 $34.19 $34.62 $37.46 119,660
2016-05-11 $34.01 $35.03 $33.60 $34.44 $37.27 102,292
2016-05-10 $33.50 $34.28 $33.45 $34.24 $37.05 105,076
2016-05-09 $33.96 $33.96 $32.21 $33.09 $35.81 156,628
2016-05-06 $33.81 $34.79 $33.57 $34.05 $36.85 48,431
2016-05-05 $34.99 $35.19 $33.61 $34.11 $36.91 195,646
2016-05-04 $34.70 $35.23 $33.40 $33.73 $36.50 199,745
2016-05-03 $35.67 $35.67 $34.32 $34.73 $37.58 160,916
2016-05-02 $36.79 $36.79 $35.62 $36.47 $39.47 92,399
2016-04-29 $36.74 $37.58 $35.50 $36.55 $39.55 203,605
2016-04-28 $37.50 $37.90 $36.32 $36.62 $39.63 152,898
2016-04-27 $36.64 $37.83 $36.64 $37.62 $40.71 215,440
2016-04-26 $35.68 $36.35 $35.48 $36.31 $39.29 53,083
2016-04-25 $36.10 $36.10 $34.80 $35.29 $38.19 193,133
2016-04-22 $35.18 $36.38 $35.18 $36.17 $39.14 95,478
2016-04-21 $35.84 $35.96 $35.00 $35.17 $38.06 49,953
2016-04-20 $34.50 $36.04 $34.41 $35.49 $38.41 140,732
2016-04-19 $33.90 $34.91 $33.61 $34.89 $37.76 190,925
2016-04-18 $31.14 $33.64 $31.00 $33.57 $36.33 223,203
2016-04-15 $32.90 $33.08 $32.40 $32.51 $35.18 109,522
2016-04-14 $33.48 $33.48 $32.96 $33.37 $36.11 61,221
2016-04-13 $32.98 $33.35 $32.47 $33.15 $35.87 293,984
2016-04-12 $31.31 $33.21 $31.24 $32.90 $35.60 283,844
2016-04-11 $31.67 $31.88 $30.99 $30.99 $33.54 94,915
2016-04-08 $31.00 $31.54 $30.96 $31.25 $33.82 142,221
2016-04-07 $29.88 $30.50 $29.56 $30.01 $32.48 105,375
2016-04-06 $29.65 $30.45 $29.23 $30.43 $32.93 222,908
2016-04-05 $29.36 $29.55 $28.99 $29.17 $31.57 77,288
2016-04-04 $30.05 $30.56 $29.44 $29.63 $32.06 100,568
2016-04-01 $29.95 $30.21 $29.63 $30.00 $32.47 166,552
2016-03-31 $30.70 $31.42 $30.70 $30.92 $33.46 92,332
2016-03-30 $31.28 $31.52 $30.52 $30.90 $33.44 208,961
2016-03-29 $30.00 $30.80 $29.44 $30.71 $33.23 135,418
2016-03-28 $30.66 $30.79 $30.04 $30.47 $32.97 75,039
2016-03-24 $29.48 $30.72 $29.34 $30.70 $33.22 136,032
2016-03-23 $31.59 $31.65 $30.36 $30.42 $32.92 246,572
2016-03-22 $31.55 $32.53 $31.55 $32.03 $34.49 177,833
2016-03-21 $32.37 $32.63 $31.65 $32.23 $34.70 256,004
2016-03-18 $32.87 $33.21 $32.00 $32.49 $34.98 333,874
2016-03-17 $31.96 $32.96 $31.52 $32.49 $34.98 201,392
2016-03-16 $30.57 $31.66 $30.48 $31.55 $33.97 263,573
2016-03-15 $29.81 $30.48 $29.36 $30.48 $32.82 158,717
2016-03-14 $30.44 $30.83 $29.95 $30.60 $32.95 201,675
2016-03-11 $30.38 $31.21 $30.28 $30.98 $33.36 325,318
2016-03-10 $29.56 $29.62 $28.48 $29.56 $31.83 261,899
2016-03-09 $29.30 $30.30 $28.75 $29.55 $31.82 241,859
2016-03-08 $30.97 $30.97 $28.59 $28.62 $30.82 396,948
2016-03-07 $29.89 $31.35 $29.71 $31.30 $33.70 273,097
2016-03-04 $29.51 $30.75 $29.00 $29.90 $32.19 349,634
2016-03-03 $28.22 $29.38 $28.22 $29.29 $31.54 256,274
2016-03-02 $26.78 $28.44 $26.46 $28.44 $30.62 386,818
2016-03-01 $26.35 $27.20 $25.75 $27.02 $29.09 217,777
2016-02-29 $26.72 $26.86 $25.85 $26.05 $28.05 197,566
2016-02-26 $27.06 $27.19 $26.34 $26.48 $28.51 229,333
2016-02-25 $25.99 $26.24 $25.10 $26.18 $28.19 329,020
2016-02-24 $24.74 $26.19 $24.49 $26.09 $28.09 366,393
2016-02-23 $26.70 $27.11 $25.46 $25.59 $27.55 176,884
2016-02-22 $26.89 $27.62 $26.89 $27.32 $29.42 300,364
2016-02-19 $25.76 $26.16 $25.19 $26.14 $28.15 132,560
2016-02-18 $27.40 $27.50 $26.07 $26.33 $28.35 340,450
2016-02-17 $25.70 $27.11 $25.70 $26.86 $28.92 317,363
2016-02-16 $25.73 $25.80 $24.61 $25.36 $27.31 276,853
2016-02-12 $24.39 $25.05 $23.87 $24.85 $26.76 551,130
2016-02-11 $23.08 $23.96 $22.37 $23.65 $25.46 680,268
2016-02-10 $24.00 $24.99 $23.46 $23.87 $25.70 336,124
2016-02-09 $24.74 $25.03 $23.34 $24.15 $26.00 559,581
2016-02-08 $24.50 $25.59 $23.72 $25.29 $27.23 442,589
2016-02-05 $25.80 $25.95 $24.96 $25.41 $27.36 359,509
2016-02-04 $26.50 $27.46 $26.16 $26.48 $28.51 660,641
2016-02-03 $25.29 $26.44 $23.59 $26.44 $28.47 527,161
2016-02-02 $25.11 $25.18 $24.30 $24.55 $26.43 351,839
2016-02-01 $26.44 $26.65 $25.55 $26.29 $28.31 387,442
2016-01-29 $26.00 $27.40 $25.81 $27.34 $29.44 330,105
2016-01-28 $26.13 $26.47 $24.95 $25.95 $27.94 471,934
2016-01-27 $24.23 $25.78 $23.85 $24.43 $26.30 410,208
2016-01-26 $23.62 $24.72 $23.18 $24.70 $26.60 370,090
2016-01-25 $24.31 $25.44 $22.88 $22.94 $24.70 436,396
2016-01-22 $24.91 $25.65 $24.13 $25.28 $27.22 537,828
2016-01-21 $21.92 $23.80 $21.60 $23.37 $25.16 653,366
2016-01-20 $22.50 $22.60 $20.40 $21.90 $23.58 721,124
2016-01-19 $24.87 $24.93 $22.50 $23.28 $25.07 364,851
2016-01-15 $24.00 $24.85 $23.47 $24.40 $26.27 532,239
2016-01-14 $24.29 $26.31 $23.58 $25.87 $27.86 475,000
2016-01-13 $25.50 $25.90 $23.36 $23.83 $25.66 485,796
2016-01-12 $25.55 $25.60 $23.50 $24.82 $26.72 386,587
2016-01-11 $26.03 $26.07 $24.10 $24.73 $26.63 311,114
2016-01-08 $27.50 $27.50 $25.60 $25.80 $27.78 333,254
2016-01-07 $26.79 $28.04 $26.27 $26.47 $28.50 502,240
2016-01-06 $28.92 $28.92 $27.45 $27.88 $30.02 404,578
2016-01-05 $29.78 $30.17 $29.16 $30.17 $32.48 129,872
2016-01-04 $29.97 $30.33 $28.88 $29.86 $32.15 257,913
2015-12-31 $29.50 $30.25 $29.31 $29.93 $32.23 233,732
2015-12-30 $29.99 $30.58 $29.64 $29.67 $31.95 133,568
2015-12-29 $31.17 $31.38 $30.30 $30.59 $32.94 127,075
2015-12-28 $30.60 $30.63 $29.95 $30.21 $32.53 162,667
2015-12-24 $32.03 $32.13 $31.19 $31.46 $33.87 190,921
2015-12-23 $30.47 $32.04 $30.41 $32.03 $34.49 361,493
2015-12-22 $28.97 $29.69 $28.70 $29.40 $31.66 178,561
2015-12-21 $28.99 $29.31 $28.31 $28.74 $30.83 208,137
2015-12-18 $29.95 $29.95 $28.88 $28.88 $30.98 460,449
2015-12-17 $31.58 $31.58 $29.92 $29.95 $32.13 195,255
2015-12-16 $31.85 $32.36 $30.88 $31.58 $33.88 199,096
2015-12-15 $30.96 $32.18 $30.96 $31.99 $34.31 305,056
2015-12-14 $29.61 $30.57 $29.01 $30.22 $32.42 310,948
2015-12-11 $31.50 $31.50 $29.81 $29.87 $32.04 366,016
2015-12-10 $31.46 $32.97 $31.31 $32.13 $34.46 198,749
2015-12-09 $31.27 $33.04 $30.83 $31.64 $33.94 322,249
2015-12-08 $30.43 $31.77 $29.60 $30.83 $33.07 270,496
2015-12-07 $32.79 $32.79 $30.80 $31.70 $34.00 380,801
2015-12-04 $34.10 $34.57 $32.96 $34.22 $36.71 185,797
2015-12-03 $36.51 $36.62 $34.41 $34.72 $37.24 177,572
2015-12-02 $37.94 $38.30 $35.93 $36.15 $38.78 170,774
2015-12-01 $37.96 $38.58 $37.87 $38.54 $41.34 131,895
2015-11-30 $37.91 $38.71 $37.75 $37.98 $40.74 149,486
2015-11-27 $37.53 $38.00 $37.42 $37.68 $40.42 35,109
2015-11-25 $38.35 $38.95 $37.79 $38.31 $41.09 66,991
2015-11-24 $37.58 $39.20 $37.45 $38.93 $41.76 141,383
2015-11-23 $36.71 $37.60 $36.25 $37.21 $39.91 84,639
2015-11-20 $37.51 $37.89 $36.62 $36.70 $39.37 76,298
2015-11-19 $38.21 $38.48 $36.95 $37.51 $40.24 116,391
2015-11-18 $38.05 $38.63 $37.16 $38.50 $41.30 137,752
2015-11-17 $37.82 $38.25 $37.05 $37.30 $40.01 100,461
2015-11-16 $35.72 $38.25 $35.72 $38.17 $40.94 272,045
2015-11-13 $35.93 $36.33 $34.96 $35.76 $38.36 129,912
2015-11-12 $37.07 $37.31 $36.03 $36.17 $38.80 151,744
2015-11-11 $39.56 $39.56 $37.75 $37.91 $40.67 89,328
2015-11-10 $39.24 $40.09 $38.88 $39.54 $42.41 125,114
2015-11-09 $40.22 $40.75 $39.04 $39.30 $42.16 46,899
2015-11-06 $39.98 $40.51 $39.12 $40.17 $43.09 88,718
2015-11-05 $41.03 $41.92 $40.35 $40.60 $43.55 71,838
2015-11-04 $42.36 $42.57 $40.92 $41.55 $44.57 94,500
2015-11-03 $40.83 $42.85 $40.72 $42.29 $45.36 146,803
2015-11-02 $38.22 $40.64 $37.91 $40.24 $43.16 94,748
2015-10-30 $38.32 $39.29 $37.50 $38.53 $41.33 135,779
2015-10-29 $37.29 $38.76 $37.29 $37.96 $40.72 102,060
2015-10-28 $36.27 $38.05 $35.96 $37.60 $40.33 140,092
2015-10-27 $35.96 $36.19 $35.20 $35.89 $38.50 136,459
2015-10-26 $38.57 $38.65 $36.83 $36.83 $39.51 125,449
2015-10-23 $38.51 $39.31 $38.10 $38.77 $41.59 63,500
2015-10-22 $38.00 $39.00 $37.95 $38.94 $41.77 146,256
2015-10-21 $38.31 $38.44 $37.40 $37.50 $40.23 48,310
2015-10-20 $37.94 $38.85 $37.76 $38.43 $41.22 67,776
2015-10-19 $39.10 $39.10 $37.85 $38.23 $41.01 133,016
2015-10-16 $40.12 $40.29 $38.83 $39.82 $42.71 272,420
2015-10-15 $38.25 $39.82 $37.85 $39.76 $42.65 164,539
2015-10-14 $37.59 $38.72 $37.44 $38.52 $41.32 210,016
2015-10-13 $37.95 $38.89 $37.49 $37.81 $40.56 86,872
2015-10-12 $39.58 $39.76 $37.80 $38.48 $41.28 103,940
2015-10-09 $40.37 $40.37 $39.04 $39.53 $42.40 217,200
2015-10-08 $38.23 $40.33 $38.07 $40.07 $42.98 141,851
2015-10-07 $38.59 $39.49 $36.97 $38.60 $41.41 190,287
2015-10-06 $36.22 $38.10 $35.76 $37.61 $40.34 180,076
2015-10-05 $34.65 $36.08 $34.53 $35.89 $38.50 250,396
2015-10-02 $30.61 $33.88 $30.50 $33.84 $36.30 206,230
2015-10-01 $31.81 $32.60 $30.73 $31.28 $33.55 169,075
2015-09-30 $30.37 $31.31 $30.17 $31.19 $33.46 129,790
2015-09-29 $30.16 $30.50 $29.31 $29.76 $31.92 70,022
2015-09-28 $31.42 $31.42 $29.72 $29.73 $31.89 202,943
2015-09-25 $32.61 $32.73 $31.59 $32.07 $34.40 67,140
2015-09-24 $31.25 $32.36 $30.84 $31.97 $34.29 132,570
2015-09-23 $32.75 $33.05 $31.70 $31.70 $34.00 105,302
2015-09-22 $32.50 $33.34 $32.15 $32.67 $35.04 99,848
2015-09-21 $33.56 $33.83 $33.00 $33.32 $35.74 122,800
2015-09-18 $33.58 $34.12 $32.63 $33.02 $35.42 153,528
2015-09-17 $34.85 $36.18 $34.48 $34.95 $37.49 230,081
2015-09-16 $33.56 $35.05 $33.56 $34.97 $37.51 187,768
2015-09-15 $32.52 $33.29 $32.52 $33.06 $35.46 66,556
2015-09-14 $32.51 $32.61 $31.96 $32.30 $34.65 74,668
2015-09-11 $32.71 $32.88 $31.95 $32.85 $35.24 61,170
2015-09-10 $33.42 $33.82 $32.46 $33.39 $35.82 168,760
2015-09-09 $34.91 $35.75 $32.97 $33.10 $35.51 169,257
2015-09-08 $34.29 $34.56 $33.47 $34.51 $37.02 201,703
2015-09-04 $33.99 $34.00 $33.25 $33.52 $35.96 348,396
2015-09-03 $34.70 $36.12 $34.28 $34.70 $37.22 229,062
2015-09-02 $34.91 $34.91 $32.92 $34.41 $36.91 228,607
2015-09-01 $34.47 $35.20 $33.30 $33.84 $36.30 257,047

ProShares Ultra Oil & Gas (DIG) News Headlines

Recent ProShares Ultra Oil & Gas (DIG) News
Similar Companies to ProShares Ultra Oil & Gas (DIG) 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.