ProShares Ultra MSCI Emerging Markets (EET) Exchange: NYSE ARCA

Data as of May 2, 2025

$52.53 ($0.30) 0.57%

ProShares Ultra MSCI Emerging Markets - Daily Information
Click for more stock information on ProShares Ultra MSCI Emerging Markets.
Daily Information Data
Date May 2, 2025
Open $52.69
Previous Close $52.53
High $52.69
Low $52.53
Adjusted Open $52.69
Previous Adjusted Close $52.53
Adjusted High $52.69
Adjusted Low $52.53

About ProShares Ultra MSCI Emerging Markets (EET)

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 MSCI Inc. The Index includes 85% of the free float-adjusted market capitalization in emerging market countries. As of June 20, 2019, the Index consisted of the following 26 emerging market country indexes: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The Index is published under the Bloomberg ticker symbol “MXEF.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund may invest in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for the day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company. Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in China and Developing Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra MSCI Emerging Markets (EET)

Date Open High Low Close Adj.Close Volume
2025-04-29 $52.69 $52.69 $52.53 $52.53 $52.53 14,004
2025-04-28 $52.23 $52.23 $52.23 $52.23 $52.23 355
2025-04-25 $51.60 $52.03 $51.60 $52.03 $52.03 3,697
2025-04-24 $51.54 $52.39 $51.54 $52.30 $52.30 1,778
2025-04-23 $52.21 $52.21 $51.17 $51.17 $51.17 2,536
2025-04-22 $49.83 $50.35 $49.83 $49.96 $49.96 3,957
2025-04-21 $49.32 $49.32 $47.85 $48.50 $48.50 4,376
2025-04-17 $49.23 $49.23 $48.53 $48.53 $48.53 578
2025-04-16 $48.38 $48.39 $47.52 $47.93 $47.93 2,490
2025-04-15 $49.52 $49.52 $49.02 $49.03 $49.03 3,771
2025-04-14 $48.81 $49.41 $48.77 $49.10 $49.10 3,716
2025-04-11 $47.22 $48.42 $46.71 $48.22 $48.22 6,031
2025-04-10 $46.10 $46.10 $45.48 $45.48 $45.48 2,185
2025-04-09 $41.86 $47.19 $41.74 $46.91 $46.91 3,103
2025-04-08 $45.07 $45.07 $40.86 $41.36 $41.36 10,603
2025-04-07 $42.06 $45.44 $42.06 $42.83 $42.83 27,112
2025-04-04 $47.95 $47.95 $45.83 $46.02 $46.02 19,061
2025-04-03 $52.29 $52.29 $51.77 $51.82 $51.82 2,184
2025-04-02 $53.88 $54.16 $53.87 $54.14 $54.14 1,641
2025-04-01 $53.49 $54.24 $53.49 $53.93 $53.93 15,685
2025-03-31 $52.77 $53.64 $52.77 $53.64 $53.64 78,634
2025-03-28 $53.70 $53.82 $53.70 $53.82 $53.82 867
2025-03-27 $55.94 $55.94 $55.94 $55.94 $55.94 454
2025-03-26 $55.73 $55.73 $55.37 $55.38 $55.38 2,782
2025-03-25 $56.47 $56.73 $56.32 $56.41 $56.11 5,160
2025-03-24 $56.81 $56.81 $56.57 $56.65 $56.35 68,958
2025-03-21 $55.93 $56.13 $55.91 $56.13 $55.83 816
2025-03-20 $56.48 $56.82 $56.48 $56.76 $56.76 2,640
2025-03-19 $57.60 $57.91 $57.60 $57.91 $57.91 654
2025-03-18 $57.69 $57.69 $57.41 $57.57 $57.57 3,244
2025-03-17 $57.58 $58.21 $57.58 $58.21 $58.21 732
2025-03-14 $55.80 $56.27 $55.71 $56.27 $56.27 4,078
2025-03-13 $54.17 $54.35 $53.92 $54.32 $54.32 3,808
2025-03-12 $54.52 $54.93 $54.18 $54.77 $54.77 8,488
2025-03-11 $54.16 $54.41 $54.01 $54.26 $54.26 8,428
2025-03-10 $53.77 $54.03 $53.11 $53.31 $53.31 106,550
2025-03-07 $55.77 $56.06 $55.77 $56.06 $56.06 1,364
2025-03-06 $56.22 $56.50 $55.54 $55.54 $55.54 1,772
2025-03-05 $56.27 $56.27 $56.27 $56.27 $56.27 660
2025-03-04 $51.92 $53.86 $51.92 $53.04 $53.04 4,724
2025-03-03 $53.64 $53.64 $52.05 $52.12 $52.12 3,897
2025-02-28 $52.72 $53.14 $52.38 $53.09 $53.09 6,311
2025-02-27 $56.01 $56.01 $54.53 $54.64 $54.64 23,313
2025-02-26 $57.04 $57.50 $56.89 $56.92 $56.92 8,420
2025-02-25 $55.51 $55.97 $55.51 $55.83 $55.83 1,784
2025-02-24 $56.29 $56.33 $55.63 $55.69 $55.69 65,708
2025-02-21 $58.35 $58.70 $57.29 $57.41 $57.41 8,158
2025-02-20 $57.65 $57.86 $57.59 $57.82 $57.82 2,729
2025-02-19 $56.94 $56.95 $56.78 $56.80 $56.80 1,152
2025-02-18 $57.12 $57.12 $56.92 $57.02 $57.02 2,762
2025-02-14 $55.85 $56.40 $55.84 $56.31 $56.31 5,623
2025-02-13 $54.48 $55.56 $54.48 $55.50 $55.50 8,000
2025-02-12 $54.09 $55.17 $54.09 $54.80 $54.80 39,240
2025-02-11 $54.00 $54.45 $53.98 $54.16 $54.16 2,733
2025-02-10 $54.61 $54.62 $54.47 $54.62 $54.62 2,097
2025-02-07 $54.51 $54.51 $53.34 $53.34 $53.34 1,211
2025-02-06 $53.39 $53.48 $53.39 $53.48 $53.48 646
2025-02-05 $53.15 $53.34 $53.10 $53.10 $53.10 1,820
2025-02-04 $52.68 $53.53 $52.68 $53.34 $53.34 3,264
2025-02-03 $51.03 $52.02 $51.03 $51.43 $51.43 22,470
2025-01-31 $53.13 $53.56 $52.25 $52.25 $52.25 5,039
2025-01-30 $52.94 $53.85 $52.94 $53.56 $53.56 12,265
2025-01-29 $52.32 $52.32 $51.81 $51.81 $51.81 1,026
2025-01-28 $51.06 $51.79 $51.06 $51.79 $51.79 6,283
2025-01-27 $51.08 $51.28 $50.96 $50.96 $50.96 17,560
2025-01-24 $52.53 $52.91 $52.53 $52.91 $52.91 1,292
2025-01-23 $51.77 $52.31 $51.77 $52.28 $52.28 2,240
2025-01-22 $52.07 $52.28 $51.78 $52.01 $52.01 2,709
2025-01-21 $51.62 $52.04 $51.62 $51.98 $51.98 1,783
2025-01-17 $51.15 $51.36 $50.93 $50.93 $50.93 3,631
2025-01-16 $50.35 $50.35 $50.14 $50.14 $50.14 1,296
2025-01-15 $49.97 $50.30 $49.95 $50.25 $50.25 7,714
2025-01-14 $49.11 $49.11 $48.86 $49.00 $49.00 18,024
2025-01-13 $47.93 $47.96 $47.93 $47.95 $47.95 948
2025-01-10 $48.59 $48.77 $48.56 $48.57 $48.57 4,531
2025-01-08 $50.18 $50.40 $49.97 $50.40 $50.40 2,307
2025-01-07 $51.19 $51.19 $50.83 $50.88 $50.88 5,371
2025-01-06 $52.53 $52.53 $51.57 $51.57 $51.57 3,442
2025-01-03 $51.09 $51.18 $50.97 $51.18 $51.18 3,363
2025-01-02 $50.63 $50.72 $50.34 $50.37 $50.37 3,717
2024-12-31 $50.85 $50.85 $50.45 $50.48 $50.48 6,152
2024-12-30 $50.69 $50.98 $50.69 $50.77 $50.77 2,066
2024-12-27 $51.55 $51.65 $51.50 $51.62 $51.62 2,223
2024-12-26 $52.24 $52.24 $52.05 $52.05 $52.05 347
2024-12-24 $52.35 $52.55 $52.32 $52.48 $52.48 1,613
2024-12-23 $51.60 $52.25 $51.60 $52.25 $52.25 17,912
2024-12-20 $52.02 $52.45 $52.02 $52.36 $51.66 1,678
2024-12-19 $52.64 $52.64 $51.93 $51.93 $51.24 2,028
2024-12-18 $54.08 $54.09 $51.66 $51.66 $50.97 4,194
2024-12-17 $53.87 $54.25 $53.87 $54.14 $53.42 2,927
2024-12-16 $54.57 $54.70 $54.44 $54.44 $54.44 22,173
2024-12-13 $54.72 $55.02 $54.72 $55.02 $55.02 220
2024-12-12 $54.98 $54.98 $54.94 $54.94 $54.94 396
2024-12-11 $55.26 $55.49 $55.26 $55.49 $55.49 1,586
2024-12-10 $55.55 $55.55 $55.02 $55.02 $55.02 1,982
2024-12-09 $57.42 $57.78 $56.98 $56.98 $56.98 25,730
2024-12-06 $54.67 $54.74 $54.57 $54.71 $54.71 3,784
2024-12-05 $54.83 $54.90 $54.83 $54.86 $54.86 1,005
2024-12-04 $54.18 $54.22 $54.15 $54.16 $54.16 3,569
2024-12-03 $54.00 $54.00 $54.00 $54.00 $54.00 883
2024-12-02 $53.37 $53.82 $53.20 $53.69 $53.69 8,172
2024-11-29 $52.19 $53.29 $52.19 $53.29 $53.29 1,219
2024-11-27 $53.72 $53.72 $53.15 $53.15 $53.15 640
2024-11-26 $53.12 $53.12 $53.10 $53.10 $53.10 580
2024-11-25 $53.47 $53.57 $53.43 $53.57 $53.57 26,510
2024-11-22 $53.13 $53.37 $53.13 $53.37 $53.37 479
2024-11-21 $53.48 $53.49 $53.35 $53.35 $53.35 1,352
2024-11-20 $53.33 $53.62 $53.16 $53.62 $53.62 1,735
2024-11-19 $53.81 $53.81 $53.81 $53.81 $53.81 320
2024-11-18 $53.26 $53.81 $53.26 $53.81 $53.81 964
2024-11-15 $52.74 $52.74 $52.42 $52.67 $52.67 2,076
2024-11-14 $53.16 $53.25 $52.72 $52.72 $52.72 1,818
2024-11-13 $53.37 $53.37 $53.23 $53.28 $53.28 1,122
2024-11-12 $54.25 $54.25 $53.94 $53.96 $53.96 2,624
2024-11-11 $56.45 $56.45 $56.10 $56.16 $56.16 2,802
2024-11-08 $57.09 $57.09 $56.89 $56.95 $56.95 1,216
2024-11-07 $59.53 $60.11 $59.53 $60.11 $60.11 1,257
2024-11-06 $56.74 $57.79 $56.74 $57.36 $57.36 959
2024-11-05 $58.89 $58.90 $58.89 $58.90 $58.90 756
2024-11-04 $57.86 $57.86 $57.36 $57.36 $57.36 6,599
2024-11-01 $57.71 $57.71 $56.80 $56.80 $56.80 6,586
2024-10-31 $56.33 $56.82 $56.10 $56.82 $56.82 8,912
2024-10-30 $57.60 $57.60 $57.45 $57.45 $57.45 325
2024-10-29 $58.81 $58.81 $58.56 $58.56 $58.56 2,485
2024-10-28 $58.90 $58.91 $58.87 $58.91 $58.91 55,755
2024-10-25 $58.83 $58.83 $58.43 $58.43 $58.43 1,159
2024-10-24 $58.42 $58.53 $58.38 $58.53 $58.53 613
2024-10-23 $58.87 $58.87 $58.78 $58.78 $58.78 198
2024-10-22 $59.42 $59.58 $59.42 $59.58 $59.58 1,477
2024-10-21 $59.37 $59.73 $59.34 $59.73 $59.73 1,153
2024-10-18 $60.87 $60.87 $60.54 $60.54 $60.54 1,035
2024-10-17 $59.41 $59.41 $59.41 $59.41 $59.41 230
2024-10-16 $59.63 $59.63 $59.63 $59.63 $59.63 802
2024-10-15 $58.95 $58.95 $58.52 $58.61 $58.61 12,270
2024-10-14 $61.02 $61.61 $60.91 $61.33 $61.33 110,954
2024-10-11 $61.82 $61.82 $61.78 $61.78 $61.78 392
2024-10-10 $60.57 $61.11 $60.57 $61.11 $61.11 1,306
2024-10-09 $59.93 $61.02 $59.71 $60.83 $60.83 3,483
2024-10-08 $61.35 $61.54 $60.83 $61.54 $61.54 1,946
2024-10-07 $64.66 $64.73 $64.06 $64.73 $64.73 37,191
2024-10-04 $63.34 $63.67 $63.20 $63.67 $63.67 8,691
2024-10-03 $62.09 $62.80 $62.09 $62.45 $62.45 4,157
2024-10-02 $63.52 $64.17 $63.25 $64.17 $64.17 3,703
2024-10-01 $60.43 $61.65 $60.39 $61.57 $61.57 49,892
2024-09-30 $62.23 $62.23 $60.53 $60.75 $60.75 88,508
2024-09-27 $63.11 $63.49 $62.80 $62.82 $62.82 1,881
2024-09-26 $63.34 $63.59 $62.20 $63.14 $63.14 2,222
2024-09-25 $59.53 $59.53 $58.79 $58.82 $58.82 5,972
2024-09-24 $60.60 $60.60 $60.60 $60.60 $60.11 320
2024-09-23 $56.37 $56.82 $56.37 $56.66 $56.66 1,630
2024-09-20 $56.15 $56.22 $55.50 $55.86 $55.86 1,125
2024-09-19 $56.07 $56.07 $56.07 $56.07 $56.07 293
2024-09-18 $54.28 $54.28 $53.84 $53.84 $53.84 456
2024-09-17 $54.10 $54.31 $54.00 $54.29 $54.29 6,908
2024-09-16 $53.59 $54.11 $53.59 $54.11 $54.11 17,907
2024-09-13 $53.53 $53.71 $53.53 $53.71 $53.71 220
2024-09-12 $53.23 $53.23 $53.20 $53.20 $53.20 677
2024-09-11 $51.66 $52.39 $51.66 $52.39 $52.39 418
2024-09-10 $51.08 $51.67 $51.06 $51.67 $51.67 2,021
2024-09-09 $51.70 $52.11 $51.65 $52.02 $52.02 38,135
2024-09-06 $52.13 $52.13 $51.21 $51.21 $51.21 551
2024-09-05 $53.21 $53.21 $53.16 $53.16 $53.16 254
2024-09-04 $53.06 $53.06 $53.06 $53.06 $53.06 237
2024-09-03 $53.92 $53.92 $53.04 $53.06 $53.06 10,675
2024-08-30 $55.31 $55.46 $55.31 $55.32 $55.32 1,563
2024-08-29 $55.27 $55.27 $55.11 $55.11 $55.11 348
2024-08-28 $55.12 $55.12 $54.96 $54.96 $54.96 501
2024-08-27 $55.73 $55.82 $55.70 $55.82 $55.82 1,289
2024-08-26 $55.89 $55.89 $55.56 $55.67 $55.67 44,446
2024-08-23 $55.70 $56.65 $55.70 $56.64 $56.64 825
2024-08-22 $55.09 $55.09 $54.79 $54.79 $54.79 1,139
2024-08-21 $55.91 $56.34 $55.86 $56.23 $56.23 16,952
2024-08-20 $55.81 $55.88 $55.71 $55.84 $55.84 6,021
2024-08-19 $56.62 $56.62 $56.47 $56.52 $56.52 4,755
2024-08-16 $55.09 $55.55 $55.09 $55.55 $55.55 877
2024-08-15 $54.37 $54.37 $54.37 $54.37 $54.37 39
2024-08-14 $53.10 $53.22 $53.10 $53.22 $53.22 1,524
2024-08-13 $53.15 $53.78 $53.15 $53.73 $53.73 601
2024-08-12 $52.43 $52.89 $52.43 $52.65 $52.65 646
2024-08-09 $51.63 $52.26 $51.63 $52.26 $52.26 614
2024-08-08 $50.87 $51.85 $50.87 $51.73 $51.73 4,764
2024-08-07 $50.83 $50.91 $49.55 $49.56 $49.56 5,825
2024-08-06 $48.14 $48.90 $48.06 $48.90 $48.90 950
2024-08-05 $45.98 $48.71 $45.98 $48.37 $48.37 5,046
2024-08-02 $51.18 $51.44 $51.06 $51.29 $51.29 3,663
2024-08-01 $54.55 $54.55 $52.79 $52.96 $52.96 7,676
2024-07-31 $54.76 $54.86 $54.59 $54.76 $54.76 8,176
2024-07-30 $52.41 $52.43 $52.27 $52.37 $52.37 1,286
2024-07-29 $53.23 $53.23 $52.76 $52.97 $52.97 17,424
2024-07-26 $53.13 $53.31 $52.92 $53.31 $53.31 1,332
2024-07-25 $52.40 $52.92 $51.94 $52.22 $52.22 3,517
2024-07-24 $53.69 $53.76 $52.66 $52.66 $52.66 3,033
2024-07-23 $54.26 $54.26 $54.26 $54.26 $54.26 539
2024-07-22 $54.96 $55.34 $54.96 $55.26 $55.26 1,393
2024-07-19 $54.53 $54.53 $54.41 $54.41 $54.41 465
2024-07-18 $56.69 $56.69 $55.41 $55.52 $55.52 719
2024-07-17 $56.97 $56.97 $56.53 $56.61 $56.61 1,779
2024-07-16 $58.08 $58.49 $57.93 $58.49 $58.49 906
2024-07-15 $58.49 $58.49 $57.83 $57.83 $57.83 897
2024-07-12 $59.09 $59.41 $59.06 $59.06 $59.06 1,985
2024-07-11 $59.11 $59.11 $58.54 $58.66 $58.66 928
2024-07-10 $57.70 $57.98 $57.70 $57.98 $57.98 2,520
2024-07-09 $57.13 $57.40 $57.13 $57.40 $57.40 2,248
2024-07-08 $57.04 $57.04 $56.93 $56.96 $56.96 1,003
2024-07-05 $56.81 $56.89 $56.19 $56.89 $56.89 1,964
2024-07-03 $55.43 $56.39 $55.43 $56.39 $56.39 1,206
2024-07-02 $54.49 $54.84 $54.49 $54.84 $54.84 877
2024-07-01 $54.87 $54.87 $54.42 $54.53 $54.53 40,788
2024-06-28 $54.67 $54.68 $54.21 $54.27 $54.27 2,751
2024-06-27 $54.33 $54.40 $54.04 $54.04 $54.04 2,995
2024-06-26 $53.93 $54.05 $53.90 $54.05 $54.05 1,021
2024-06-25 $54.50 $54.71 $54.50 $54.71 $54.26 1,149
2024-06-24 $55.65 $55.72 $55.04 $55.04 $54.59 42,427
2024-06-21 $55.11 $55.11 $54.92 $54.92 $54.92 1,145
2024-06-20 $55.87 $55.87 $55.49 $55.49 $55.49 458
2024-06-18 $55.79 $55.79 $55.63 $55.63 $55.63 544
2024-06-17 $54.15 $54.68 $54.15 $54.68 $54.68 1,272
2024-06-14 $53.77 $53.96 $53.77 $53.96 $53.96 2,002
2024-06-13 $54.24 $54.24 $53.88 $53.88 $53.88 254
2024-06-12 $54.37 $54.69 $54.17 $54.17 $54.17 1,643
2024-06-11 $52.85 $53.05 $52.75 $53.05 $53.05 6,866
2024-06-10 $53.25 $53.44 $53.25 $53.44 $53.44 14,829
2024-06-07 $53.61 $53.61 $52.74 $52.87 $52.87 7,707
2024-06-06 $53.91 $54.11 $53.91 $54.11 $54.11 10,802
2024-06-05 $53.43 $53.57 $53.43 $53.57 $53.57 396
2024-06-04 $51.91 $51.91 $51.91 $51.91 $51.91 134
2024-06-03 $53.79 $53.79 $53.01 $53.46 $53.46 2,934
2024-05-31 $52.31 $52.38 $51.89 $52.38 $52.38 5,814
2024-05-30 $53.21 $53.42 $53.21 $53.42 $53.42 575
2024-05-29 $53.71 $53.71 $53.66 $53.66 $53.66 597
2024-05-28 $55.77 $55.77 $55.35 $55.35 $55.35 42,853
2024-05-24 $55.28 $55.58 $55.28 $55.49 $55.49 788
2024-05-23 $56.49 $56.49 $55.22 $55.23 $55.23 3,695
2024-05-22 $56.64 $56.64 $55.87 $56.07 $56.07 2,569
2024-05-21 $56.55 $56.55 $56.22 $56.45 $56.45 10,169
2024-05-20 $57.05 $57.37 $57.05 $57.19 $57.19 37,539
2024-05-17 $57.13 $57.71 $57.11 $57.71 $57.71 2,086
2024-05-16 $56.86 $57.23 $56.86 $57.19 $57.19 877
2024-05-15 $56.46 $56.93 $56.24 $56.90 $56.90 3,967
2024-05-14 $55.57 $55.82 $55.52 $55.82 $55.82 3,071
2024-05-13 $55.05 $55.45 $55.05 $55.19 $55.19 43,816
2024-05-10 $54.85 $54.85 $54.35 $54.39 $54.39 920
2024-05-09 $53.75 $54.17 $53.75 $54.17 $54.17 3,161
2024-05-08 $53.85 $53.85 $53.85 $53.85 $53.85 563
2024-05-07 $53.75 $53.94 $53.75 $53.85 $53.85 2,000
2024-05-06 $54.46 $54.54 $54.32 $54.44 $54.44 60,770
2024-05-03 $53.88 $54.38 $53.88 $54.38 $54.38 416
2024-05-02 $52.20 $53.45 $52.20 $53.41 $53.41 1,011
2024-05-01 $50.77 $51.85 $50.77 $50.88 $50.88 2,158
2024-04-30 $50.90 $50.90 $50.72 $50.72 $50.72 5,337
2024-04-29 $51.91 $52.17 $51.89 $52.17 $52.17 353
2024-04-26 $51.24 $51.24 $51.19 $51.19 $51.19 379
2024-04-25 $50.06 $50.06 $50.06 $50.06 $50.06 85
2024-04-24 $49.75 $49.92 $49.75 $49.92 $49.92 1,418
2024-04-23 $49.32 $49.58 $49.32 $49.58 $49.58 248
2024-04-22 $47.91 $48.91 $47.91 $48.80 $48.80 5,623
2024-04-19 $47.78 $47.88 $47.70 $47.72 $47.72 5,097
2024-04-18 $48.44 $48.62 $48.16 $48.16 $48.16 23,845
2024-04-17 $47.82 $47.82 $47.82 $47.82 $47.82 204
2024-04-16 $47.71 $48.00 $47.68 $47.95 $47.95 1,836
2024-04-15 $50.04 $50.04 $49.05 $49.22 $49.22 6,865
2024-04-12 $50.80 $50.80 $49.80 $49.80 $49.80 2,076
2024-04-11 $52.16 $52.25 $52.16 $52.25 $52.25 167
2024-04-10 $51.62 $51.62 $51.35 $51.62 $51.62 531
2024-04-09 $53.26 $53.26 $52.82 $53.10 $53.10 1,563
2024-04-08 $52.39 $52.41 $52.39 $52.41 $52.41 522
2024-04-05 $51.37 $51.95 $51.31 $51.69 $51.69 1,693
2024-04-04 $52.93 $53.01 $51.58 $51.58 $51.58 1,428
2024-04-03 $51.36 $51.89 $51.36 $51.89 $51.89 467
2024-04-02 $51.97 $52.08 $51.85 $51.86 $51.86 962
2024-04-01 $52.25 $52.25 $51.55 $51.55 $51.55 264
2024-03-28 $51.50 $51.51 $51.34 $51.45 $51.45 9,544
2024-03-27 $50.65 $50.99 $50.65 $50.99 $50.99 633
2024-03-26 $51.15 $51.15 $50.91 $50.91 $50.91 2,637
2024-03-25 $50.96 $50.96 $50.96 $50.96 $50.96 196
2024-03-22 $50.90 $50.90 $50.90 $50.90 $50.90 482
2024-03-21 $52.34 $52.34 $51.65 $51.65 $51.65 882
2024-03-20 $50.67 $51.54 $50.64 $51.51 $51.51 4,190
2024-03-19 $50.47 $50.74 $50.47 $50.74 $50.44 1,031
2024-03-18 $51.78 $51.78 $51.14 $51.22 $50.91 1,617
2024-03-15 $51.33 $51.33 $51.05 $51.05 $51.05 824
2024-03-14 $52.39 $52.39 $51.70 $51.70 $51.70 998
2024-03-13 $52.29 $52.29 $52.25 $52.25 $52.25 540
2024-03-12 $52.28 $52.67 $52.28 $52.67 $52.67 1,597
2024-03-11 $51.68 $51.68 $51.55 $51.55 $51.55 48,313
2024-03-08 $51.63 $52.02 $51.18 $51.32 $51.32 4,225
2024-03-07 $51.31 $51.44 $51.31 $51.44 $51.44 635
2024-03-06 $51.04 $51.05 $50.82 $50.82 $50.82 413
2024-03-05 $49.63 $49.63 $49.30 $49.41 $49.41 14,191
2024-03-04 $50.41 $50.50 $50.29 $50.29 $50.29 36,378
2024-03-01 $50.25 $50.64 $50.13 $50.55 $50.55 3,559
2024-02-29 $49.18 $49.44 $49.18 $49.37 $49.37 888
2024-02-28 $49.64 $49.64 $49.29 $49.29 $49.29 754
2024-02-27 $50.78 $50.78 $50.65 $50.65 $50.65 1,463
2024-02-26 $50.41 $50.49 $50.41 $50.49 $50.49 369
2024-02-23 $50.98 $50.98 $50.98 $50.98 $50.98 167
2024-02-22 $50.99 $51.00 $50.62 $51.00 $51.00 5,521
2024-02-21 $49.95 $50.01 $49.95 $50.01 $50.01 566
2024-02-20 $50.02 $50.02 $49.89 $49.89 $49.89 905
2024-02-16 $49.78 $49.78 $49.67 $49.67 $49.67 5,410
2024-02-15 $49.00 $49.26 $48.91 $49.26 $49.26 20,023
2024-02-14 $48.83 $48.83 $48.83 $48.83 $48.83 30
2024-02-13 $47.28 $47.43 $47.28 $47.43 $47.43 960
2024-02-12 $48.67 $49.74 $48.67 $49.36 $49.36 2,752
2024-02-09 $47.92 $48.67 $47.92 $48.59 $48.59 20,261
2024-02-08 $48.20 $48.20 $48.15 $48.15 $48.15 656
2024-02-07 $48.57 $48.74 $48.57 $48.74 $48.74 817
2024-02-06 $47.95 $48.67 $47.95 $48.67 $48.67 7,052
2024-02-05 $46.36 $46.61 $46.36 $46.61 $46.61 1,351
2024-02-02 $46.25 $46.46 $46.08 $46.42 $46.42 1,561
2024-02-01 $46.61 $46.75 $46.38 $46.66 $46.66 1,124
2024-01-31 $46.30 $46.59 $45.61 $45.85 $45.85 3,171
2024-01-30 $46.22 $46.36 $46.22 $46.36 $46.36 247
2024-01-29 $47.16 $47.16 $47.16 $47.16 $47.16 96
2024-01-26 $47.08 $47.11 $47.08 $47.11 $47.11 219
2024-01-25 $47.30 $47.30 $46.83 $47.03 $47.03 2,533
2024-01-24 $47.35 $47.35 $47.00 $47.03 $47.03 1,332
2024-01-23 $45.87 $45.98 $45.87 $45.98 $45.98 138
2024-01-22 $45.10 $45.26 $45.05 $45.22 $45.22 8,112
2024-01-19 $45.30 $46.01 $45.03 $46.01 $46.01 18,219
2024-01-18 $45.08 $45.14 $44.72 $45.07 $45.07 5,372
2024-01-17 $43.88 $44.37 $43.88 $44.34 $44.34 2,416
2024-01-16 $46.02 $46.27 $45.69 $45.69 $45.69 1,709
2024-01-12 $48.07 $48.07 $48.07 $48.07 $48.07 115
2024-01-11 $47.89 $47.97 $47.27 $47.71 $47.71 3,372
2024-01-10 $47.32 $47.34 $47.32 $47.34 $47.34 204
2024-01-09 $47.45 $47.67 $47.45 $47.55 $47.55 1,849
2024-01-08 $48.11 $49.07 $48.11 $49.02 $49.02 2,311
2024-01-05 $48.75 $48.75 $48.75 $48.75 $48.75 297
2024-01-04 $48.77 $49.10 $48.66 $48.66 $48.66 1,084
2024-01-03 $48.47 $49.06 $48.47 $49.00 $49.00 1,529
2024-01-02 $49.70 $49.98 $49.37 $49.52 $49.52 1,482
2023-12-29 $50.97 $51.25 $50.76 $50.86 $50.86 12,167
2023-12-28 $50.81 $51.28 $50.81 $50.85 $50.85 1,569
2023-12-27 $49.95 $50.04 $49.90 $50.04 $50.04 7,169
2023-12-26 $49.47 $49.60 $49.31 $49.53 $49.53 19,670
2023-12-22 $48.67 $48.77 $48.64 $48.74 $48.74 788
2023-12-21 $48.71 $49.31 $48.63 $49.30 $49.30 4,685
2023-12-20 $48.59 $48.61 $47.51 $47.51 $47.51 3,940
2023-12-19 $49.72 $49.80 $49.63 $49.63 $49.25 1,348
2023-12-18 $48.72 $48.86 $48.56 $48.86 $48.86 23,399
2023-12-15 $49.32 $49.47 $48.91 $48.91 $48.91 2,504
2023-12-14 $48.61 $49.56 $48.61 $49.54 $49.54 5,365
2023-12-13 $46.64 $48.02 $46.41 $48.02 $48.02 3,826
2023-12-12 $47.09 $47.16 $47.09 $47.16 $47.16 1,053
2023-12-11 $46.96 $47.15 $46.96 $47.12 $47.12 5,759
2023-12-08 $46.68 $46.71 $46.43 $46.71 $46.71 6,663
2023-12-07 $47.03 $47.03 $47.03 $47.03 $47.03 110
2023-12-06 $47.29 $47.29 $46.62 $46.62 $46.62 615
2023-12-05 $46.44 $46.75 $46.39 $46.75 $46.75 1,123
2023-12-04 $47.67 $47.81 $47.20 $47.24 $47.24 5,473
2023-12-01 $47.69 $48.48 $47.62 $48.44 $48.44 2,820
2023-11-30 $47.70 $48.15 $47.70 $48.13 $48.13 9,001
2023-11-29 $47.87 $47.87 $47.87 $47.87 $47.87 303
2023-11-28 $48.35 $48.53 $48.33 $48.49 $48.49 1,492
2023-11-27 $47.69 $47.69 $47.69 $47.69 $47.69 13
2023-11-24 $47.68 $48.02 $47.68 $48.02 $48.02 281
2023-11-22 $47.85 $47.98 $47.85 $47.98 $47.98 745
2023-11-21 $48.84 $48.84 $48.18 $48.22 $48.22 805
2023-11-20 $48.64 $49.02 $48.64 $48.88 $48.88 3,008
2023-11-17 $47.60 $47.68 $47.60 $47.68 $47.68 457
2023-11-16 $47.41 $47.61 $47.41 $47.61 $47.61 905
2023-11-15 $48.65 $49.01 $48.59 $48.60 $48.60 4,302
2023-11-14 $46.73 $47.80 $46.73 $47.76 $47.76 1,309
2023-11-13 $45.03 $45.51 $45.03 $45.38 $45.38 19,566
2023-11-10 $44.82 $45.35 $44.64 $45.35 $45.35 1,709
2023-11-09 $45.59 $45.60 $44.77 $44.77 $44.77 839
2023-11-08 $45.67 $45.67 $45.67 $45.67 $45.67 4
2023-11-07 $46.26 $46.26 $46.26 $46.26 $46.26 168
2023-11-06 $46.92 $46.92 $46.53 $46.53 $46.53 2,185
2023-11-03 $45.67 $45.88 $45.67 $45.79 $45.79 5,695
2023-11-02 $43.66 $43.99 $43.66 $43.99 $43.99 1,539
2023-11-01 $42.14 $42.53 $42.11 $42.53 $42.53 1,092
2023-10-31 $41.74 $41.77 $41.74 $41.77 $41.77 250
2023-10-30 $42.59 $42.72 $41.96 $42.24 $42.24 26,398
2023-10-27 $41.35 $41.37 $41.35 $41.37 $41.37 479
2023-10-26 $41.50 $41.50 $41.45 $41.46 $41.46 1,156
2023-10-25 $41.95 $41.95 $41.95 $41.95 $41.95 39
2023-10-24 $42.22 $43.14 $42.22 $43.11 $43.11 393
2023-10-23 $42.24 $42.24 $41.98 $41.98 $41.98 1,034
2023-10-20 $42.64 $42.64 $42.06 $42.08 $42.08 2,510
2023-10-19 $43.44 $43.44 $43.12 $43.19 $43.19 2,462
2023-10-18 $43.57 $43.69 $43.57 $43.69 $43.69 501
2023-10-17 $45.29 $45.29 $45.08 $45.08 $45.08 277
2023-10-16 $44.61 $45.40 $44.61 $45.33 $45.33 1,986
2023-10-13 $44.95 $44.95 $44.66 $44.66 $44.66 256
2023-10-12 $45.36 $45.36 $45.07 $45.07 $45.07 1,829
2023-10-11 $46.14 $46.14 $46.03 $46.04 $46.04 515
2023-10-10 $44.80 $45.55 $44.80 $45.55 $45.55 623
2023-10-09 $43.58 $44.25 $43.46 $44.25 $44.25 3,408
2023-10-06 $43.41 $44.80 $43.41 $44.70 $44.70 2,193
2023-10-05 $43.14 $43.46 $42.86 $43.42 $43.42 3,105
2023-10-04 $43.21 $43.21 $43.15 $43.15 $43.15 280
2023-10-03 $43.79 $43.97 $43.43 $43.43 $43.43 14,116
2023-10-02 $44.81 $44.81 $44.55 $44.63 $44.63 1,265
2023-09-29 $45.89 $45.89 $45.00 $45.00 $45.00 1,763
2023-09-28 $44.41 $45.05 $44.38 $44.94 $44.94 3,364
2023-09-27 $44.84 $44.84 $44.39 $44.75 $44.75 9,935
2023-09-26 $45.09 $45.09 $44.67 $44.67 $44.67 13,205
2023-09-25 $45.93 $45.93 $45.93 $45.93 $45.93 191
2023-09-22 $46.66 $46.80 $46.40 $46.40 $46.40 3,126
2023-09-21 $45.45 $45.64 $45.37 $45.37 $45.37 1,693
2023-09-20 $47.87 $47.87 $47.04 $47.04 $47.04 283
2023-09-19 $47.87 $47.93 $47.70 $47.77 $47.43 8,397
2023-09-18 $48.04 $48.26 $48.04 $48.26 $47.92 13,119
2023-09-15 $48.39 $48.39 $48.39 $48.39 $48.05 49
2023-09-14 $48.85 $48.87 $48.82 $48.82 $48.48 4,866
2023-09-13 $48.23 $48.23 $48.23 $48.23 $47.89 30
2023-09-12 $48.34 $48.40 $48.34 $48.40 $48.06 2,083
2023-09-11 $48.41 $48.63 $48.41 $48.63 $48.29 309
2023-09-08 $47.63 $47.63 $47.45 $47.48 $47.15 4,662
2023-09-07 $47.48 $47.48 $47.35 $47.38 $47.04 3,045
2023-09-06 $48.84 $48.98 $48.41 $48.45 $48.10 3,915
2023-09-05 $49.27 $49.27 $49.05 $49.05 $48.70 782
2023-09-01 $49.95 $50.18 $49.85 $49.85 $49.50 1,514
2023-08-31 $49.09 $49.09 $48.54 $48.63 $48.29 17,344
2023-08-30 $49.90 $49.99 $49.87 $49.93 $49.58 2,309
2023-08-29 $49.21 $50.38 $49.21 $50.33 $49.98 31,906
2023-08-28 $49.11 $49.11 $49.11 $49.11 $48.76 852
2023-08-25 $48.15 $48.15 $48.15 $48.15 $48.15 135
2023-08-24 $48.83 $48.83 $48.07 $48.11 $48.11 922
2023-08-23 $47.76 $48.56 $47.76 $48.46 $48.46 4,206
2023-08-22 $47.36 $47.36 $46.99 $47.11 $47.11 32,478
2023-08-21 $46.79 $47.23 $46.64 $47.18 $47.18 20,987
2023-08-18 $46.60 $47.06 $46.60 $47.03 $47.03 613
2023-08-17 $48.13 $48.16 $47.70 $47.70 $47.70 3,922
2023-08-16 $48.00 $48.11 $47.51 $47.52 $47.52 41,803
2023-08-15 $48.84 $48.84 $48.21 $48.34 $48.34 16,496
2023-08-14 $48.96 $49.58 $48.96 $49.58 $49.58 9,746
2023-08-11 $50.01 $50.01 $49.94 $49.95 $49.95 1,462
2023-08-10 $51.93 $51.93 $51.50 $51.51 $51.51 4,824
2023-08-09 $51.38 $51.38 $51.38 $51.38 $51.38 146
2023-08-08 $50.66 $51.17 $50.47 $51.10 $51.10 9,398
2023-08-07 $52.19 $52.44 $52.19 $52.42 $52.42 3,049
2023-08-04 $53.14 $53.54 $52.59 $52.66 $52.66 5,270
2023-08-03 $52.74 $52.74 $52.74 $52.74 $52.74 397
2023-08-02 $52.95 $52.99 $52.24 $52.34 $52.34 16,600
2023-08-01 $55.29 $55.50 $54.93 $55.01 $55.01 5,630
2023-07-31 $56.00 $56.54 $56.00 $56.48 $56.48 7,697
2023-07-28 $56.32 $56.36 $56.23 $56.36 $56.36 2,359
2023-07-27 $54.83 $54.83 $53.77 $53.77 $53.77 4,549
2023-07-26 $54.98 $55.53 $54.90 $55.15 $55.15 1,235
2023-07-25 $54.88 $54.88 $54.58 $54.58 $54.58 6,298
2023-07-24 $53.83 $53.83 $53.62 $53.69 $53.69 7,769
2023-07-21 $52.30 $52.51 $52.17 $52.32 $52.32 6,022
2023-07-20 $52.36 $52.44 $52.36 $52.44 $52.44 2,511
2023-07-19 $53.74 $53.79 $53.27 $53.27 $53.27 915
2023-07-18 $53.48 $53.56 $53.44 $53.51 $53.51 14,445
2023-07-17 $53.86 $54.25 $53.86 $54.24 $54.24 25,253
2023-07-14 $54.51 $54.51 $54.16 $54.16 $54.16 22,765
2023-07-13 $54.00 $54.85 $54.00 $54.84 $54.84 3,153
2023-07-12 $52.75 $53.47 $52.75 $53.47 $53.47 9,556
2023-07-11 $50.92 $51.15 $50.85 $51.15 $51.15 40,876
2023-07-10 $50.10 $50.12 $50.10 $50.11 $50.11 738
2023-07-07 $49.73 $50.11 $49.66 $50.11 $50.11 2,625
2023-07-06 $49.59 $49.59 $48.83 $48.91 $48.91 16,767
2023-07-05 $51.14 $51.31 $51.01 $51.06 $51.06 1,628
2023-07-03 $51.83 $52.13 $51.68 $51.68 $51.68 944
2023-06-30 $50.60 $50.72 $50.60 $50.63 $50.63 17,950
2023-06-29 $49.80 $49.86 $49.75 $49.81 $49.81 2,433
2023-06-28 $50.18 $50.38 $50.18 $50.38 $50.38 415
2023-06-27 $50.82 $51.03 $50.81 $51.03 $51.03 4,485
2023-06-26 $50.01 $50.16 $50.01 $50.01 $50.01 49,054
2023-06-23 $49.93 $49.93 $49.44 $49.69 $49.69 1,724
2023-06-22 $51.00 $51.26 $50.93 $51.20 $51.20 3,396
2023-06-21 $51.49 $52.47 $51.32 $51.53 $51.53 9,388
2023-06-20 $52.76 $52.76 $52.29 $52.29 $52.00 1,752
2023-06-16 $54.64 $54.64 $54.46 $54.46 $54.46 767
2023-06-15 $54.63 $54.87 $54.58 $54.87 $54.87 5,111
2023-06-14 $53.18 $53.92 $53.18 $53.88 $53.88 4,941
2023-06-13 $53.43 $53.43 $53.08 $53.09 $53.09 19,838
2023-06-12 $51.93 $52.12 $51.93 $52.11 $52.11 14,960
2023-06-09 $51.74 $52.01 $51.74 $51.93 $51.93 1,414
2023-06-08 $51.34 $51.50 $51.31 $51.50 $51.50 366
2023-06-07 $51.19 $51.19 $50.68 $50.79 $50.79 17,859
2023-06-06 $50.24 $51.30 $50.24 $51.25 $51.25 1,587
2023-06-05 $50.24 $50.34 $50.24 $50.34 $50.34 1,570
2023-06-02 $50.48 $50.48 $50.48 $50.48 $50.48 550
2023-06-01 $47.09 $48.72 $47.09 $48.72 $48.72 1,140
2023-05-31 $46.38 $47.14 $46.38 $47.14 $47.14 695
2023-05-30 $48.81 $48.81 $47.94 $47.94 $47.94 37,916
2023-05-26 $49.14 $49.14 $49.14 $49.14 $49.14 316
2023-05-25 $47.69 $47.70 $47.39 $47.49 $47.49 13,662
2023-05-24 $47.81 $47.81 $47.72 $47.72 $47.72 25,805
2023-05-23 $49.04 $49.05 $48.42 $48.42 $48.42 749
2023-05-22 $49.81 $50.37 $49.81 $49.96 $49.96 3,606
2023-05-19 $49.03 $49.18 $49.03 $49.18 $49.18 704
2023-05-18 $49.12 $49.12 $49.12 $49.12 $49.12 219
2023-05-17 $49.25 $49.80 $49.25 $49.66 $49.66 1,451
2023-05-16 $49.54 $49.54 $49.24 $49.24 $49.24 1,149
2023-05-15 $49.60 $50.00 $49.58 $49.97 $49.97 2,297
2023-05-12 $48.22 $48.22 $48.09 $48.21 $48.21 5,205
2023-05-11 $48.95 $49.32 $48.95 $49.32 $49.32 1,073
2023-05-10 $49.75 $49.75 $49.75 $49.75 $49.75 173
2023-05-09 $49.30 $49.79 $49.30 $49.78 $49.78 5,376
2023-05-08 $50.40 $50.43 $50.38 $50.38 $50.38 12,427
2023-05-05 $49.54 $50.34 $49.54 $50.34 $50.34 15,949
2023-05-04 $49.16 $49.29 $48.95 $49.08 $49.08 7,063
2023-05-03 $48.72 $48.72 $48.36 $48.36 $48.36 1,179
2023-05-02 $49.07 $49.07 $48.48 $48.48 $48.48 1,120
2023-05-01 $49.75 $49.75 $49.40 $49.47 $49.47 41,001
2023-04-28 $49.46 $49.79 $49.42 $49.79 $49.79 15,185
2023-04-27 $48.73 $49.39 $48.73 $49.38 $49.38 12,770
2023-04-26 $48.60 $48.60 $48.09 $48.09 $48.09 3,131
2023-04-25 $48.07 $48.07 $47.47 $47.47 $47.47 20,685
2023-04-24 $49.28 $49.33 $49.22 $49.28 $49.28 33,117
2023-04-21 $49.64 $49.69 $49.38 $49.59 $49.59 3,616
2023-04-20 $50.99 $50.99 $50.49 $50.49 $50.49 1,968
2023-04-19 $50.58 $50.80 $50.58 $50.73 $50.73 1,490
2023-04-18 $52.05 $52.21 $51.72 $51.86 $51.86 15,133
2023-04-17 $51.87 $51.95 $51.61 $51.95 $51.95 19,291
2023-04-14 $51.17 $51.41 $51.13 $51.41 $51.41 2,609
2023-04-13 $52.00 $52.12 $51.97 $52.12 $52.12 1,274
2023-04-12 $51.02 $51.20 $50.70 $50.70 $50.70 1,204
2023-04-11 $51.66 $51.90 $51.49 $51.49 $51.49 34,052
2023-04-10 $50.55 $50.82 $50.31 $50.82 $50.82 1,565
2023-04-06 $49.87 $50.95 $49.87 $50.69 $50.69 23,631
2023-04-05 $51.00 $51.00 $50.17 $50.36 $50.36 27,912
2023-04-04 $50.97 $51.18 $50.72 $51.18 $51.18 9,043
2023-04-03 $51.04 $51.22 $50.99 $51.22 $51.22 935
2023-03-31 $51.08 $51.15 $50.74 $50.92 $50.92 2,163
2023-03-30 $51.19 $51.19 $51.19 $51.19 $51.19 394
2023-03-29 $50.37 $50.37 $50.20 $50.20 $50.20 433
2023-03-28 $49.64 $49.87 $49.39 $49.87 $49.87 2,727
2023-03-27 $48.50 $48.56 $48.50 $48.56 $48.56 504
2023-03-24 $48.61 $49.03 $48.49 $49.03 $49.03 1,191
2023-03-23 $49.94 $50.23 $49.15 $49.41 $49.41 3,115
2023-03-22 $48.38 $48.51 $48.15 $48.15 $48.15 5,857
2023-03-21 $47.72 $47.97 $47.51 $47.85 $47.75 17,210
2023-03-20 $47.15 $47.15 $46.78 $46.85 $46.75 2,042
2023-03-17 $46.63 $46.64 $46.63 $46.64 $46.54 992
2023-03-16 $45.60 $47.19 $45.60 $47.19 $47.19 946
2023-03-15 $45.00 $45.71 $45.00 $45.71 $45.71 982
2023-03-14 $47.16 $47.54 $47.16 $47.50 $47.50 4,284
2023-03-13 $47.34 $47.71 $47.34 $47.52 $47.52 16,755
2023-03-10 $47.70 $48.10 $47.34 $47.34 $47.34 3,934
2023-03-09 $48.60 $48.60 $47.71 $47.73 $47.73 12,050
2023-03-08 $50.12 $50.12 $50.01 $50.02 $50.02 844
2023-03-07 $50.20 $50.48 $49.72 $49.72 $49.72 3,509
2023-03-06 $51.40 $52.00 $51.39 $51.46 $51.46 6,131
2023-03-03 $51.24 $51.79 $51.24 $51.79 $51.79 6,046
2023-03-02 $50.18 $51.05 $49.96 $51.02 $51.02 6,638
2023-03-01 $50.86 $50.93 $50.45 $50.59 $50.59 11,934
2023-02-28 $48.90 $49.21 $48.51 $48.51 $48.51 14,068
2023-02-27 $49.26 $49.26 $49.05 $49.08 $49.08 18,133
2023-02-24 $48.81 $48.90 $48.33 $48.69 $48.69 10,926
2023-02-23 $50.72 $51.09 $50.72 $51.09 $51.09 10,919
2023-02-22 $50.68 $50.73 $50.38 $50.57 $50.57 5,080
2023-02-21 $52.15 $52.15 $51.03 $51.03 $51.03 9,487
2023-02-17 $52.28 $52.48 $52.15 $52.48 $52.48 4,610
2023-02-16 $53.10 $54.03 $53.10 $53.57 $53.57 419
2023-02-15 $52.92 $53.60 $52.92 $53.59 $53.59 1,467
2023-02-14 $54.86 $54.86 $54.13 $54.54 $54.54 29,715
2023-02-13 $54.63 $54.81 $54.60 $54.81 $54.81 56,336
2023-02-10 $54.15 $54.15 $53.57 $53.86 $53.86 2,375
2023-02-09 $55.90 $55.90 $54.93 $55.08 $55.08 29,045
2023-02-08 $54.36 $54.52 $54.36 $54.52 $54.52 2,346
2023-02-07 $54.28 $54.81 $53.76 $54.61 $54.61 13,767
2023-02-06 $53.98 $54.43 $53.52 $54.17 $54.17 94,706
2023-02-03 $56.42 $56.84 $55.61 $55.80 $55.80 8,035
2023-02-02 $58.77 $58.77 $57.51 $57.98 $57.98 20,886
2023-02-01 $58.09 $58.85 $57.29 $58.68 $58.68 11,641
2023-01-31 $56.60 $57.31 $56.60 $57.27 $57.27 6,794
2023-01-30 $58.12 $58.29 $57.44 $57.44 $57.44 117,638
2023-01-27 $60.20 $60.20 $59.84 $59.93 $59.93 3,428
2023-01-26 $60.32 $60.65 $59.90 $60.65 $60.65 25,621
2023-01-25 $58.83 $59.47 $58.40 $59.43 $59.43 6,542
2023-01-24 $58.81 $59.35 $58.77 $59.35 $59.35 3,663
2023-01-23 $59.25 $59.66 $59.05 $59.26 $59.26 20,828
2023-01-20 $57.58 $58.52 $57.58 $58.52 $58.52 24,492
2023-01-19 $56.76 $57.08 $56.59 $56.84 $56.84 4,095
2023-01-18 $57.63 $57.63 $55.86 $55.86 $55.86 5,130
2023-01-17 $56.66 $56.80 $56.39 $56.61 $56.61 22,035
2023-01-13 $56.70 $57.42 $56.70 $57.42 $57.42 5,643
2023-01-12 $56.19 $56.85 $55.60 $56.63 $56.63 5,196
2023-01-11 $55.50 $56.11 $55.42 $56.11 $56.11 5,496
2023-01-10 $54.76 $55.65 $54.76 $55.65 $55.65 71,663
2023-01-09 $55.26 $55.61 $54.95 $54.95 $54.95 13,702
2023-01-06 $52.55 $54.09 $52.55 $54.09 $54.09 872
2023-01-05 $51.32 $52.14 $51.29 $51.97 $51.97 1,317
2023-01-04 $51.10 $52.36 $51.10 $52.36 $52.36 13,586
2023-01-03 $49.66 $49.79 $49.19 $49.35 $49.35 19,043
2022-12-30 $48.29 $48.57 $48.29 $48.57 $48.57 1,456
2022-12-29 $49.98 $50.07 $49.82 $50.03 $50.03 8,462
2022-12-28 $49.52 $49.52 $48.34 $48.34 $48.34 3,145
2022-12-27 $49.19 $50.15 $49.19 $49.76 $49.76 18,679
2022-12-23 $48.55 $48.55 $48.29 $48.41 $48.41 1,344
2022-12-22 $48.51 $48.81 $48.51 $48.81 $48.81 6,148
2022-12-21 $49.04 $49.44 $49.04 $49.44 $49.44 110,582
2022-12-20 $48.60 $48.60 $48.60 $48.60 $48.60 159
2022-12-19 $48.80 $48.80 $48.57 $48.63 $48.63 7,825
2022-12-16 $48.58 $48.85 $48.58 $48.66 $48.66 3,366
2022-12-15 $48.36 $48.76 $48.30 $48.35 $48.35 24,985
2022-12-14 $50.60 $51.02 $50.57 $50.74 $50.74 15,073
2022-12-13 $51.94 $51.94 $50.66 $50.70 $50.70 25,813
2022-12-12 $49.12 $49.87 $49.12 $49.87 $49.87 3,199
2022-12-09 $51.15 $51.15 $50.33 $50.33 $50.33 532
2022-12-08 $50.72 $50.96 $50.72 $50.95 $50.95 5,998
2022-12-07 $49.59 $49.96 $49.59 $49.87 $49.87 3,712
2022-12-06 $50.40 $50.43 $50.40 $50.42 $50.42 495
2022-12-05 $50.96 $50.96 $50.43 $50.43 $50.43 33,306
2022-12-02 $51.27 $51.80 $51.27 $51.74 $51.74 1,842
2022-12-01 $52.02 $52.02 $51.30 $51.39 $51.39 11,611
2022-11-30 $50.90 $51.99 $50.80 $51.96 $51.96 21,653
2022-11-29 $49.25 $49.25 $48.79 $48.96 $48.96 13,118
2022-11-28 $47.40 $47.42 $46.91 $46.91 $46.91 17,742
2022-11-25 $47.33 $47.33 $47.27 $47.27 $47.27 342
2022-11-23 $47.37 $47.75 $47.37 $47.71 $47.71 6,734
2022-11-22 $46.63 $47.01 $46.63 $46.95 $46.95 1,178
2022-11-21 $46.73 $46.79 $46.58 $46.79 $46.79 924
2022-11-18 $48.19 $48.19 $47.66 $48.00 $48.00 906
2022-11-17 $47.00 $48.62 $46.99 $48.62 $48.62 2,928
2022-11-16 $49.17 $49.17 $48.42 $48.42 $48.42 3,586
2022-11-15 $50.90 $50.90 $49.88 $50.07 $50.07 2,302
2022-11-14 $48.11 $48.50 $47.92 $47.92 $47.92 674
2022-11-11 $47.69 $48.41 $47.69 $48.41 $48.41 6,091
2022-11-10 $45.12 $46.01 $45.12 $46.01 $46.01 31,312
2022-11-09 $43.79 $43.79 $42.87 $42.87 $42.87 1,753
2022-11-08 $44.58 $44.58 $44.58 $44.58 $44.58 251
2022-11-07 $44.40 $44.40 $43.81 $43.81 $43.81 291
2022-11-04 $43.78 $43.78 $43.78 $43.78 $43.78 641
2022-11-03 $40.53 $40.61 $40.39 $40.40 $40.40 8,388
2022-11-02 $41.34 $41.34 $40.02 $40.02 $40.02 159
2022-11-01 $40.71 $40.71 $40.71 $40.71 $40.71 635
2022-10-31 $39.17 $39.29 $39.16 $39.16 $39.16 14,155
2022-10-28 $38.97 $39.55 $38.97 $39.55 $39.55 1,770
2022-10-27 $39.99 $39.99 $39.99 $39.99 $39.99 108
2022-10-26 $39.51 $41.23 $39.51 $40.65 $40.65 2,025
2022-10-25 $39.26 $39.39 $39.20 $39.39 $39.39 625
2022-10-24 $38.50 $38.70 $38.50 $38.70 $38.70 765
2022-10-21 $40.76 $41.95 $40.76 $41.95 $41.95 1,941
2022-10-20 $40.99 $41.00 $40.68 $40.78 $40.78 941
2022-10-19 $40.23 $40.23 $40.23 $40.23 $40.23 350
2022-10-18 $41.65 $41.65 $41.65 $41.65 $41.65 15
2022-10-17 $41.67 $41.67 $41.67 $41.67 $41.67 136
2022-10-14 $41.18 $41.18 $39.59 $39.59 $39.59 1,513
2022-10-13 $38.86 $41.10 $38.86 $40.93 $40.93 22,993
2022-10-12 $40.66 $40.67 $40.55 $40.67 $40.67 3,577
2022-10-11 $41.15 $41.15 $40.58 $40.59 $40.59 1,896
2022-10-10 $42.37 $42.37 $41.57 $41.93 $41.93 1,656
2022-10-07 $43.52 $43.52 $43.09 $43.09 $43.09 339
2022-10-06 $45.23 $45.35 $44.96 $44.96 $44.96 2,088
2022-10-05 $45.24 $45.57 $44.99 $45.57 $45.57 767
2022-10-04 $45.23 $45.49 $45.23 $45.49 $45.49 836
2022-10-03 $42.65 $43.00 $42.61 $42.75 $42.75 12,939
2022-09-30 $41.39 $41.39 $41.39 $41.39 $41.39 359
2022-09-29 $41.83 $41.83 $41.83 $41.83 $41.83 280
2022-09-28 $42.71 $43.88 $42.71 $43.81 $43.81 7,354
2022-09-27 $43.66 $43.66 $43.04 $43.04 $43.04 1,961
2022-09-26 $43.46 $43.46 $43.30 $43.30 $43.30 1,763
2022-09-23 $44.30 $44.42 $44.02 $44.24 $44.24 1,701
2022-09-22 $46.72 $46.72 $46.65 $46.65 $46.65 383
2022-09-21 $48.09 $48.09 $47.16 $47.16 $47.16 1,019
2022-09-20 $48.70 $48.70 $48.70 $48.70 $48.70 175
2022-09-19 $49.20 $49.20 $49.20 $49.20 $49.20 175
2022-09-16 $49.08 $49.08 $48.42 $48.86 $48.86 1,377
2022-09-15 $49.90 $49.90 $49.90 $49.90 $49.90 464
2022-09-14 $51.00 $51.00 $50.95 $50.95 $50.95 393
2022-09-13 $51.37 $51.37 $50.46 $50.46 $50.46 1,070
2022-09-12 $53.63 $53.76 $53.63 $53.71 $53.71 1,052
2022-09-09 $52.28 $52.28 $52.22 $52.22 $52.22 267
2022-09-08 $50.73 $50.73 $50.73 $50.73 $50.73 29
2022-09-07 $50.60 $51.22 $50.60 $51.22 $51.22 487
2022-09-06 $51.20 $51.20 $50.44 $50.44 $50.44 589
2022-09-02 $52.80 $52.80 $51.44 $51.54 $51.54 32,281
2022-09-01 $52.42 $52.57 $52.07 $52.57 $52.57 4,652
2022-08-31 $54.15 $54.15 $53.52 $53.52 $53.52 3,403
2022-08-30 $54.77 $54.77 $52.82 $53.12 $53.12 944
2022-08-29 $54.67 $54.67 $54.49 $54.49 $54.49 496
2022-08-26 $57.21 $57.21 $55.16 $55.16 $55.16 330
2022-08-25 $56.80 $56.80 $56.80 $56.80 $56.80 72
2022-08-24 $54.61 $54.61 $54.61 $54.61 $54.61 175
2022-08-23 $54.95 $54.95 $54.48 $54.50 $54.50 1,934
2022-08-22 $54.25 $54.26 $54.00 $54.04 $54.04 10,861
2022-08-19 $55.06 $55.06 $54.86 $54.95 $54.95 1,074
2022-08-18 $56.88 $56.88 $56.25 $56.43 $56.43 904
2022-08-17 $57.19 $57.34 $56.94 $57.20 $57.20 2,377
2022-08-16 $57.59 $57.78 $57.58 $57.72 $57.72 4,077
2022-08-15 $57.82 $57.94 $57.63 $57.63 $57.63 17,226
2022-08-12 $57.75 $58.23 $57.75 $58.23 $58.23 369
2022-08-11 $57.70 $57.70 $57.08 $57.08 $57.08 398
2022-08-10 $56.50 $56.62 $56.50 $56.62 $56.62 345
2022-08-09 $55.21 $55.22 $55.21 $55.22 $55.22 453
2022-08-08 $55.65 $56.19 $55.55 $55.68 $55.68 1,126
2022-08-05 $55.28 $55.47 $55.25 $55.47 $55.47 1,678
2022-08-04 $55.51 $55.58 $55.48 $55.52 $55.52 1,307
2022-08-03 $54.42 $54.88 $54.42 $54.83 $54.83 4,511
2022-08-02 $54.21 $54.21 $53.95 $53.95 $53.95 1,017
2022-08-01 $54.81 $54.81 $54.21 $54.43 $54.43 4,451
2022-07-29 $54.53 $55.25 $54.53 $55.25 $55.25 562
2022-07-28 $55.26 $55.99 $55.23 $55.93 $55.93 2,878
2022-07-27 $54.26 $55.49 $54.26 $55.49 $55.49 637
2022-07-26 $53.35 $53.49 $53.35 $53.49 $53.49 640
2022-07-25 $54.32 $54.32 $54.32 $54.32 $54.32 154
2022-07-22 $54.75 $54.91 $53.59 $53.91 $53.91 15,024
2022-07-21 $54.19 $55.07 $54.19 $55.07 $55.07 196
2022-07-20 $53.90 $54.00 $53.81 $53.83 $53.83 17,331
2022-07-19 $53.65 $54.28 $53.65 $54.28 $54.28 718
2022-07-18 $53.99 $54.00 $52.65 $52.65 $52.65 1,391
2022-07-15 $51.42 $51.89 $51.42 $51.89 $51.89 3,427
2022-07-14 $51.05 $51.40 $51.05 $51.40 $51.40 491
2022-07-13 $52.38 $52.61 $52.35 $52.35 $52.35 1,250
2022-07-12 $52.46 $52.48 $52.46 $52.48 $52.48 372
2022-07-11 $52.75 $53.13 $52.75 $52.87 $52.87 2,289
2022-07-08 $55.90 $55.92 $55.86 $55.92 $55.92 884
2022-07-07 $56.20 $56.38 $56.02 $56.02 $56.02 1,019
2022-07-06 $53.23 $53.75 $53.08 $53.75 $53.75 537
2022-07-05 $53.00 $54.37 $52.95 $54.37 $54.37 712
2022-07-01 $54.62 $55.23 $54.39 $55.23 $55.23 3,243
2022-06-30 $54.60 $56.23 $54.60 $55.65 $55.65 10,478
2022-06-29 $56.79 $56.79 $56.56 $56.64 $56.64 946
2022-06-28 $57.91 $57.91 $57.13 $57.13 $57.13 4,374
2022-06-27 $57.70 $57.70 $57.70 $57.70 $57.70 281
2022-06-24 $56.27 $57.58 $56.24 $57.58 $57.58 1,201
2022-06-23 $55.00 $55.09 $54.64 $55.09 $55.09 31,145
2022-06-22 $55.22 $55.45 $54.68 $54.75 $54.75 76,964
2022-06-21 $56.64 $56.88 $56.64 $56.85 $56.85 19,810
2022-06-17 $54.91 $55.44 $54.91 $55.10 $55.10 465
2022-06-16 $54.93 $54.93 $54.19 $54.62 $54.62 6,136
2022-06-15 $57.17 $58.45 $57.17 $58.37 $58.37 7,714
2022-06-14 $56.41 $56.91 $56.41 $56.68 $56.68 23,435
2022-06-13 $56.95 $56.95 $54.93 $55.29 $55.29 56,804
2022-06-10 $60.59 $60.59 $59.47 $59.53 $59.53 1,093
2022-06-09 $62.50 $62.87 $60.87 $60.87 $60.87 15,677
2022-06-08 $63.70 $63.83 $63.52 $63.80 $63.80 9,148
2022-06-07 $62.50 $63.18 $62.50 $63.12 $63.12 14,411
2022-06-06 $64.07 $64.07 $62.65 $62.71 $62.71 1,134
2022-06-03 $62.18 $62.18 $61.96 $61.96 $61.96 15,983
2022-06-02 $62.51 $64.10 $62.51 $64.10 $64.10 988
2022-06-01 $62.13 $62.14 $61.56 $62.08 $62.08 2,216
2022-05-31 $63.78 $63.78 $62.98 $62.98 $62.98 7,607
2022-05-27 $60.57 $61.10 $60.57 $61.10 $61.10 753
2022-05-26 $59.41 $59.97 $59.41 $59.80 $59.80 1,467
2022-05-25 $57.33 $57.98 $57.31 $57.98 $57.98 484
2022-05-24 $57.32 $57.36 $56.94 $57.31 $57.31 1,515
2022-05-23 $59.10 $59.61 $58.90 $59.47 $59.47 1,959
2022-05-20 $58.14 $58.58 $58.14 $58.58 $58.58 518
2022-05-19 $57.77 $58.52 $57.77 $58.20 $58.20 1,407
2022-05-18 $57.16 $57.16 $56.24 $56.30 $56.30 2,985
2022-05-17 $59.38 $59.38 $58.87 $59.14 $59.14 1,144
2022-05-16 $56.46 $56.46 $56.24 $56.35 $56.35 1,715
2022-05-13 $56.53 $56.78 $56.53 $56.78 $56.78 896
2022-05-12 $54.16 $54.16 $53.00 $53.90 $53.90 1,005
2022-05-11 $56.13 $56.63 $54.60 $54.68 $54.68 2,043
2022-05-10 $54.89 $55.41 $54.86 $55.40 $55.40 1,052
2022-05-09 $56.05 $56.17 $54.80 $55.02 $55.02 2,833
2022-05-06 $58.23 $58.71 $57.98 $58.30 $58.30 1,199
2022-05-05 $61.09 $61.09 $59.50 $59.86 $59.86 1,397
2022-05-04 $61.88 $64.81 $61.74 $64.66 $64.66 2,616
2022-05-03 $63.00 $63.40 $62.80 $63.34 $63.34 1,188
2022-05-02 $61.83 $62.54 $61.36 $62.45 $62.45 2,796
2022-04-29 $64.05 $64.05 $62.21 $62.21 $62.21 14,866
2022-04-28 $60.93 $62.18 $60.93 $62.18 $62.18 1,043
2022-04-27 $60.92 $60.92 $60.00 $60.47 $60.47 13,071
2022-04-26 $59.84 $59.94 $59.24 $59.24 $59.24 1,006
2022-04-25 $60.71 $61.85 $60.61 $61.85 $61.85 2,395
2022-04-22 $64.06 $64.39 $62.79 $62.79 $62.79 6,489
2022-04-21 $63.81 $63.81 $63.80 $63.80 $63.80 593
2022-04-20 $67.31 $67.31 $66.36 $66.44 $66.44 15,178
2022-04-19 $66.65 $67.17 $66.65 $67.17 $67.17 2,113
2022-04-18 $67.64 $67.93 $67.64 $67.93 $67.93 1,806
2022-04-14 $69.38 $69.38 $68.36 $68.36 $68.36 1,467
2022-04-13 $70.21 $70.21 $70.21 $70.21 $70.21 601
2022-04-12 $68.96 $68.96 $68.35 $68.56 $68.56 2,363
2022-04-11 $69.25 $69.33 $68.88 $68.98 $68.98 9,312
2022-04-08 $70.62 $70.94 $70.54 $70.56 $70.56 4,527
2022-04-07 $70.45 $70.79 $70.45 $70.59 $70.59 1,736
2022-04-06 $72.07 $72.07 $71.54 $71.77 $71.77 1,854
2022-04-05 $73.70 $73.75 $73.44 $73.44 $73.44 2,224
2022-04-04 $75.85 $76.49 $75.85 $76.26 $76.26 20,634
2022-04-01 $73.85 $74.34 $73.32 $73.65 $73.65 2,341
2022-03-31 $72.00 $72.00 $71.45 $71.52 $71.52 5,680
2022-03-30 $73.72 $74.61 $73.50 $73.50 $73.50 3,372
2022-03-29 $73.98 $74.07 $73.37 $73.98 $73.98 7,515
2022-03-28 $71.55 $71.64 $71.49 $71.56 $71.56 2,313
2022-03-25 $71.02 $71.04 $71.02 $71.04 $71.04 266
2022-03-24 $71.48 $72.37 $71.18 $72.20 $72.20 1,372
2022-03-23 $71.67 $71.67 $71.67 $71.67 $71.67 227
2022-03-22 $72.43 $72.43 $72.43 $72.43 $72.43 139
2022-03-21 $69.39 $69.97 $69.39 $69.97 $69.97 3,068
2022-03-18 $71.05 $72.50 $71.05 $72.32 $72.32 7,397
2022-03-17 $69.94 $70.22 $69.94 $70.17 $70.17 1,845
2022-03-16 $67.26 $71.07 $67.26 $71.07 $71.07 3,207
2022-03-15 $59.31 $61.10 $59.31 $61.10 $61.10 1,593
2022-03-14 $62.03 $63.10 $60.63 $60.96 $60.96 2,134
2022-03-11 $65.67 $65.67 $64.07 $64.07 $64.07 1,076
2022-03-10 $66.24 $67.00 $66.11 $66.91 $66.91 1,041
2022-03-09 $69.17 $69.37 $69.08 $69.36 $69.36 1,357
2022-03-08 $65.85 $66.55 $65.07 $65.79 $65.79 83,997
2022-03-07 $68.08 $68.08 $65.21 $65.36 $65.36 2,594
2022-03-04 $70.55 $70.71 $69.78 $70.45 $70.45 2,348
2022-03-03 $74.85 $74.85 $73.36 $73.73 $73.73 11,442
2022-03-02 $75.35 $75.67 $74.09 $75.67 $75.67 774
2022-03-01 $77.25 $77.30 $74.99 $75.36 $75.36 2,849
2022-02-28 $75.85 $77.65 $75.81 $77.65 $77.65 2,095
2022-02-25 $77.39 $79.25 $77.39 $79.25 $79.25 2,620
2022-02-24 $72.09 $76.56 $72.02 $76.56 $76.56 3,632
2022-02-23 $82.70 $82.70 $79.84 $79.84 $79.84 1,104
2022-02-22 $81.78 $82.54 $81.01 $81.71 $81.71 1,913
2022-02-18 $84.10 $84.32 $84.09 $84.32 $84.32 9,800
2022-02-17 $86.71 $86.71 $86.00 $86.00 $86.00 522
2022-02-16 $88.09 $88.09 $88.09 $88.09 $88.09 482
2022-02-15 $85.97 $86.82 $85.60 $86.82 $86.82 1,765
2022-02-14 $83.78 $83.78 $82.37 $83.34 $83.34 13,819
2022-02-11 $87.34 $87.34 $84.61 $84.61 $84.61 3,779
2022-02-10 $86.82 $87.44 $86.82 $87.17 $87.17 3,614
2022-02-09 $88.15 $88.15 $88.14 $88.14 $88.14 2,259
2022-02-08 $85.20 $85.49 $85.20 $85.49 $85.49 2,337
2022-02-07 $84.04 $84.27 $83.85 $83.97 $83.97 2,210
2022-02-04 $84.18 $84.35 $83.37 $84.34 $84.34 2,836
2022-02-03 $83.68 $84.20 $83.68 $83.86 $83.86 1,752
2022-02-02 $85.77 $85.77 $85.77 $85.77 $85.77 546
2022-02-01 $84.88 $85.76 $84.63 $85.76 $85.76 15,050
2022-01-31 $82.63 $85.01 $82.63 $85.01 $85.01 1,865
2022-01-28 $78.40 $79.80 $77.73 $79.80 $79.80 4,004
2022-01-27 $80.71 $80.79 $78.99 $79.16 $79.16 32,894
2022-01-26 $82.68 $83.30 $81.07 $81.07 $81.07 1,220
2022-01-25 $82.18 $83.44 $82.14 $82.93 $82.93 10,006
2022-01-24 $82.82 $83.09 $80.98 $83.09 $83.09 20,971
2022-01-21 $87.77 $87.77 $85.64 $85.64 $85.64 3,350
2022-01-20 $90.84 $90.84 $88.16 $88.16 $88.16 3,541
2022-01-19 $87.73 $87.93 $87.20 $87.20 $87.20 5,004
2022-01-18 $86.65 $87.33 $86.44 $86.44 $86.44 9,652
2022-01-14 $89.54 $89.65 $89.17 $89.65 $89.65 2,899
2022-01-13 $90.58 $90.58 $89.70 $89.70 $89.70 1,207
2022-01-12 $91.51 $92.38 $91.51 $92.38 $92.38 1,980
2022-01-11 $88.53 $89.33 $88.53 $89.33 $89.33 3,985
2022-01-10 $84.96 $85.47 $84.32 $85.47 $85.47 8,439
2022-01-07 $84.73 $85.46 $84.73 $85.46 $85.46 1,005
2022-01-06 $84.32 $84.34 $83.85 $83.85 $83.85 1,855
2022-01-05 $85.24 $85.61 $83.23 $83.23 $83.23 1,558
2022-01-04 $85.89 $85.97 $85.89 $85.97 $85.97 609
2022-01-03 $86.06 $86.63 $86.06 $86.47 $86.47 13,237
2021-12-31 $86.08 $86.65 $85.31 $85.31 $85.31 1,936
2021-12-30 $84.95 $86.48 $84.95 $86.07 $86.07 9,103
2021-12-29 $84.13 $84.23 $83.92 $84.22 $84.22 7,040
2021-12-28 $85.65 $85.65 $85.03 $85.03 $85.03 2,599
2021-12-27 $84.79 $85.75 $84.79 $85.65 $85.65 2,452
2021-12-23 $84.07 $85.07 $84.07 $84.89 $84.89 7,707
2021-12-22 $83.00 $84.00 $83.00 $83.97 $83.97 2,054
2021-12-21 $81.52 $83.15 $81.52 $83.04 $83.04 5,560
2021-12-20 $79.86 $80.41 $79.64 $80.41 $80.41 7,368
2021-12-17 $82.96 $83.21 $82.14 $82.97 $82.97 4,283
2021-12-16 $84.81 $85.28 $83.83 $83.83 $83.83 5,741
2021-12-15 $81.77 $83.53 $81.77 $83.53 $83.53 5,844
2021-12-14 $83.55 $84.04 $83.55 $84.04 $84.04 8,403
2021-12-13 $85.99 $85.99 $84.40 $84.41 $84.41 3,040
2021-12-10 $87.25 $87.43 $87.25 $87.28 $87.28 746
2021-12-09 $87.81 $87.90 $86.97 $87.10 $87.10 7,213
2021-12-08 $87.39 $88.30 $87.39 $87.95 $87.95 7,510
2021-12-07 $87.00 $87.12 $86.91 $87.12 $87.12 824
2021-12-06 $83.09 $84.56 $82.70 $84.55 $84.55 15,786
2021-12-03 $85.45 $85.45 $83.00 $83.37 $83.37 4,306
2021-12-02 $86.51 $86.73 $85.53 $85.76 $85.76 2,604
2021-12-01 $85.52 $86.71 $83.77 $83.77 $83.77 7,519
2021-11-30 $83.36 $83.76 $81.75 $83.12 $83.12 2,790
2021-11-29 $84.42 $84.42 $83.12 $83.43 $83.43 3,265
2021-11-26 $83.95 $83.95 $82.75 $82.96 $82.96 2,477
2021-11-24 $87.79 $88.52 $87.79 $88.52 $88.52 2,913
2021-11-23 $89.12 $89.12 $88.40 $88.87 $88.87 2,069
2021-11-22 $90.29 $90.29 $89.04 $89.09 $89.09 2,096
2021-11-19 $90.87 $91.04 $90.43 $90.43 $90.43 1,605
2021-11-18 $90.77 $91.05 $90.70 $90.70 $90.70 20,332
2021-11-17 $94.10 $94.10 $92.93 $92.93 $92.93 2,811
2021-11-16 $93.80 $94.09 $93.72 $93.93 $93.93 1,902
2021-11-15 $94.74 $94.84 $93.71 $93.71 $93.71 3,562
2021-11-12 $94.19 $94.34 $94.18 $94.34 $94.34 1,804
2021-11-11 $93.36 $94.23 $93.36 $93.86 $93.86 5,265
2021-11-10 $92.14 $92.14 $90.81 $90.85 $90.85 780
2021-11-09 $91.49 $91.65 $91.31 $91.55 $91.55 2,493
2021-11-08 $91.71 $92.35 $91.71 $92.24 $92.24 2,710
2021-11-05 $91.29 $91.29 $90.10 $90.59 $90.59 4,974
2021-11-04 $90.92 $90.92 $90.55 $90.70 $90.70 4,676
2021-11-03 $89.73 $91.27 $89.73 $91.27 $91.27 716
2021-11-02 $90.57 $90.57 $90.22 $90.22 $90.22 7,415
2021-11-01 $91.55 $91.90 $91.55 $91.90 $91.90 820
2021-10-29 $90.33 $90.40 $89.92 $90.40 $90.40 1,273
2021-10-28 $92.63 $93.17 $92.63 $93.17 $93.17 1,336
2021-10-27 $93.32 $93.32 $92.98 $92.98 $92.98 1,234
2021-10-26 $95.89 $96.14 $94.62 $94.62 $94.62 898
2021-10-25 $95.48 $95.87 $95.47 $95.61 $95.61 1,463
2021-10-22 $95.12 $95.77 $94.00 $94.58 $94.58 1,033
2021-10-21 $94.84 $95.20 $94.84 $95.06 $95.06 507
2021-10-20 $96.42 $96.67 $96.35 $96.36 $96.36 22,634
2021-10-19 $96.00 $96.35 $96.00 $96.35 $96.35 1,565
2021-10-18 $94.27 $94.27 $93.90 $93.90 $93.90 1,552
2021-10-15 $93.29 $94.47 $93.29 $94.29 $94.29 1,103
2021-10-14 $92.52 $92.52 $91.90 $92.12 $92.12 1,094
2021-10-13 $90.60 $91.71 $90.55 $91.56 $91.56 7,615
2021-10-12 $89.95 $89.95 $89.06 $89.06 $89.06 9,033
2021-10-11 $91.31 $91.75 $90.00 $90.00 $90.00 3,436
2021-10-08 $90.04 $90.60 $90.04 $90.40 $90.40 6,276
2021-10-07 $90.00 $90.53 $89.76 $89.78 $89.78 4,833
2021-10-06 $87.00 $87.00 $84.69 $86.53 $86.53 141,183
2021-10-05 $86.57 $87.79 $86.57 $87.30 $87.30 4,627
2021-10-04 $85.49 $86.19 $85.07 $85.96 $85.96 14,289
2021-10-01 $87.62 $88.76 $87.61 $88.67 $88.67 17,415
2021-09-30 $89.36 $90.00 $88.68 $88.72 $88.72 2,734
2021-09-29 $88.83 $88.83 $87.42 $87.42 $87.42 3,391
2021-09-28 $90.52 $90.52 $88.83 $89.04 $89.04 13,169
2021-09-27 $91.41 $91.55 $91.41 $91.55 $91.55 428
2021-09-24 $90.49 $90.68 $90.27 $90.34 $90.34 1,807
2021-09-23 $91.98 $92.51 $91.98 $92.51 $92.51 803
2021-09-22 $90.40 $91.48 $90.40 $91.15 $91.15 1,873
2021-09-21 $88.90 $89.15 $88.24 $88.94 $88.94 4,981
2021-09-20 $88.16 $88.69 $86.13 $87.64 $87.64 4,396
2021-09-17 $92.72 $92.90 $92.71 $92.71 $92.71 5,487
2021-09-16 $92.92 $93.27 $92.27 $93.20 $93.20 9,696
2021-09-15 $94.28 $95.48 $94.28 $95.48 $95.48 934
2021-09-14 $96.58 $96.58 $95.16 $95.60 $95.60 6,592
2021-09-13 $97.02 $97.47 $96.97 $97.19 $97.19 1,750
2021-09-10 $97.20 $97.62 $96.69 $96.69 $96.69 1,411
2021-09-09 $97.05 $97.05 $96.54 $96.86 $96.86 2,217
2021-09-08 $98.42 $98.42 $97.01 $97.30 $97.30 16,974
2021-09-07 $100.21 $100.62 $100.16 $100.16 $100.16 1,263
2021-09-03 $98.34 $99.26 $98.34 $99.06 $99.06 17,051
2021-09-02 $98.44 $98.97 $97.84 $97.84 $97.84 4,037
2021-09-01 $97.55 $99.41 $97.55 $99.03 $99.03 11,895
2021-08-31 $96.56 $96.59 $96.41 $96.47 $96.47 6,485
2021-08-30 $93.13 $94.02 $93.13 $93.83 $93.83 3,993
2021-08-27 $91.99 $93.44 $91.99 $93.38 $93.38 2,799
2021-08-26 $91.77 $91.77 $91.20 $91.20 $91.20 3,197
2021-08-25 $92.21 $93.09 $92.21 $93.09 $93.09 3,903
2021-08-24 $91.38 $92.86 $91.38 $92.78 $92.78 10,293
2021-08-23 $87.68 $89.02 $87.50 $88.83 $88.83 7,588
2021-08-20 $84.80 $86.35 $84.77 $86.23 $86.23 22,516
2021-08-19 $85.95 $86.77 $85.81 $86.35 $86.35 5,502
2021-08-18 $90.30 $90.77 $89.38 $89.38 $89.38 7,364
2021-08-17 $89.23 $89.66 $88.35 $89.05 $89.05 4,614
2021-08-16 $92.37 $92.57 $91.82 $92.57 $92.57 7,710
2021-08-13 $93.83 $94.08 $93.19 $94.08 $94.08 11,909
2021-08-12 $94.84 $94.84 $94.00 $94.52 $94.52 4,454
2021-08-11 $96.87 $96.87 $95.67 $96.40 $96.40 8,055
2021-08-10 $96.30 $96.31 $95.57 $95.87 $95.87 7,259
2021-08-09 $95.63 $96.15 $94.82 $95.60 $95.60 33,462
2021-08-06 $95.72 $95.72 $94.32 $94.83 $94.83 69,599
2021-08-05 $96.74 $96.74 $96.63 $96.63 $96.63 725
2021-08-04 $97.58 $97.58 $96.57 $97.03 $97.03 136,674
2021-08-03 $94.53 $95.95 $94.15 $95.95 $95.95 2,556
2021-08-02 $95.25 $95.97 $95.06 $95.09 $95.09 4,350
2021-07-30 $93.35 $94.55 $93.35 $93.78 $93.78 15,330
2021-07-29 $96.01 $96.01 $95.23 $95.60 $95.60 3,436
2021-07-28 $91.80 $94.62 $91.80 $94.62 $94.62 7,318
2021-07-27 $89.68 $89.97 $87.00 $89.70 $89.70 127,602
2021-07-26 $93.17 $94.28 $92.87 $93.60 $93.60 13,697
2021-07-23 $97.79 $97.79 $96.27 $97.32 $97.32 4,494
2021-07-22 $100.04 $100.33 $99.77 $100.31 $100.31 2,567
2021-07-21 $98.40 $99.90 $98.40 $99.90 $99.90 2,290
2021-07-20 $97.96 $98.94 $97.96 $98.74 $98.74 3,566
2021-07-19 $98.04 $98.04 $97.05 $97.71 $97.71 8,337
2021-07-16 $103.11 $103.11 $101.13 $101.35 $101.35 11,225
2021-07-15 $103.70 $103.70 $102.92 $103.05 $103.05 838
2021-07-14 $102.89 $102.98 $102.67 $102.67 $102.67 2,621
2021-07-13 $101.81 $102.51 $101.75 $101.75 $101.75 1,254
2021-07-12 $100.89 $101.50 $100.89 $101.50 $101.50 1,478
2021-07-09 $99.91 $101.29 $99.88 $101.29 $101.29 21,354
2021-07-08 $98.08 $98.68 $97.25 $98.17 $98.17 6,612
2021-07-07 $103.39 $103.39 $101.89 $102.28 $102.28 4,204
2021-07-06 $103.81 $103.81 $101.56 $102.44 $102.44 13,829
2021-07-02 $105.75 $105.96 $104.98 $105.96 $105.96 9,650
2021-07-01 $107.85 $107.85 $105.55 $106.26 $106.26 2,924
2021-06-30 $107.66 $107.87 $107.36 $107.77 $107.77 10,743
2021-06-29 $107.42 $108.96 $107.42 $108.96 $108.96 1,734
2021-06-28 $109.13 $109.15 $108.79 $109.05 $109.05 3,188
2021-06-25 $109.20 $109.20 $108.39 $108.95 $108.95 3,185
2021-06-24 $106.45 $107.34 $106.45 $107.34 $107.34 8,067
2021-06-23 $105.53 $106.42 $105.28 $105.28 $105.28 2,803
2021-06-22 $103.43 $104.12 $103.04 $104.12 $104.12 4,483
2021-06-21 $103.84 $105.05 $102.96 $105.05 $105.05 17,703
2021-06-18 $104.60 $104.91 $103.82 $104.15 $104.15 8,806
2021-06-17 $106.02 $106.22 $105.34 $105.63 $105.63 4,287
2021-06-16 $107.03 $107.29 $104.15 $104.49 $104.49 6,384
2021-06-15 $108.52 $108.52 $107.19 $107.20 $107.20 4,160
2021-06-14 $108.54 $109.54 $108.50 $108.88 $108.88 24,375
2021-06-11 $108.78 $108.78 $108.01 $108.17 $108.17 1,864
2021-06-10 $107.90 $109.16 $107.68 $108.98 $108.98 5,064
2021-06-09 $107.81 $107.81 $107.18 $107.19 $107.19 1,360
2021-06-08 $108.40 $108.40 $107.44 $108.13 $108.13 47,060
2021-06-07 $109.11 $109.11 $108.28 $108.99 $108.99 3,834
2021-06-04 $109.72 $110.30 $109.72 $110.18 $110.18 3,598
2021-06-03 $108.59 $108.65 $107.94 $108.04 $108.04 6,902
2021-06-02 $110.22 $110.50 $110.05 $110.50 $110.50 2,152
2021-06-01 $110.67 $110.67 $109.88 $110.31 $110.31 12,024
2021-05-28 $104.89 $106.30 $104.89 $105.96 $105.96 7,121
2021-05-27 $104.57 $105.00 $104.19 $104.72 $104.72 3,250
2021-05-26 $103.83 $104.78 $103.83 $104.49 $104.49 3,163
2021-05-25 $103.32 $103.82 $102.90 $103.04 $103.04 2,936
2021-05-24 $100.06 $101.38 $100.06 $101.05 $101.05 19,109
2021-05-21 $100.40 $100.40 $99.16 $99.28 $99.28 3,082
2021-05-20 $101.01 $101.81 $101.01 $101.81 $101.81 5,246
2021-05-19 $99.24 $101.29 $99.24 $100.79 $100.79 8,836
2021-05-18 $101.58 $102.10 $101.33 $101.33 $101.33 3,333
2021-05-17 $97.62 $98.66 $97.28 $98.66 $98.66 11,375
2021-05-14 $97.51 $99.11 $97.40 $98.68 $98.68 7,395
2021-05-13 $95.87 $97.03 $94.54 $95.38 $95.38 16,631
2021-05-12 $97.98 $98.51 $95.32 $95.40 $95.40 27,961
2021-05-11 $97.94 $100.94 $97.61 $100.94 $100.94 12,145
2021-05-10 $104.61 $104.61 $101.59 $101.59 $101.59 6,079
2021-05-07 $105.00 $106.03 $105.00 $105.63 $105.63 5,651
2021-05-06 $102.33 $103.50 $102.16 $103.50 $103.50 11,636
2021-05-05 $101.50 $101.96 $101.38 $101.38 $101.38 1,338
2021-05-04 $101.04 $101.04 $99.10 $100.53 $100.53 9,984
2021-05-03 $102.65 $103.68 $102.38 $102.61 $102.61 5,873
2021-04-30 $103.75 $104.79 $102.46 $102.76 $102.76 11,264
2021-04-29 $107.82 $107.82 $105.10 $106.42 $106.42 2,704
2021-04-28 $106.72 $107.82 $105.82 $106.93 $106.93 4,591
2021-04-27 $105.40 $106.00 $105.33 $105.57 $105.57 83,704
2021-04-26 $105.39 $105.50 $104.61 $105.48 $105.48 6,519
2021-04-23 $104.28 $105.53 $104.28 $105.17 $105.17 8,332
2021-04-22 $103.09 $103.47 $102.31 $102.34 $102.34 4,996
2021-04-21 $102.24 $103.08 $102.24 $103.04 $103.04 9,198
2021-04-20 $103.55 $103.56 $101.54 $101.81 $101.81 12,480
2021-04-19 $103.70 $104.06 $103.15 $103.43 $103.43 15,978
2021-04-16 $104.18 $104.57 $103.33 $104.15 $104.15 10,648
2021-04-15 $103.71 $103.90 $103.03 $103.68 $103.68 3,444
2021-04-14 $102.50 $102.97 $101.81 $102.44 $102.44 23,510
2021-04-13 $100.03 $101.32 $99.99 $100.98 $100.98 5,032
2021-04-12 $99.94 $100.07 $99.44 $99.94 $99.94 26,358
2021-04-09 $101.31 $101.31 $100.76 $101.22 $101.22 6,408
2021-04-08 $103.44 $104.07 $103.19 $103.19 $103.19 9,997
2021-04-07 $101.72 $102.24 $100.87 $101.28 $101.28 23,956
2021-04-06 $103.16 $105.17 $103.16 $104.64 $104.64 5,743
2021-04-05 $103.64 $103.91 $103.00 $103.31 $103.31 7,321
2021-04-01 $103.65 $103.67 $102.59 $102.69 $102.69 152,475
2021-03-31 $99.35 $100.96 $99.35 $100.91 $100.91 7,356
2021-03-30 $98.70 $99.84 $98.51 $99.25 $99.25 9,202
2021-03-29 $98.40 $99.63 $98.03 $98.93 $98.93 34,205
2021-03-26 $97.00 $100.31 $96.75 $100.31 $100.31 7,110
2021-03-25 $93.90 $95.79 $93.90 $95.47 $95.47 16,816
2021-03-24 $97.74 $97.81 $94.59 $94.59 $94.59 29,105
2021-03-23 $100.11 $100.62 $98.94 $99.09 $99.09 11,931
2021-03-22 $102.17 $103.52 $101.73 $103.00 $103.00 73,714
2021-03-19 $101.30 $103.35 $100.93 $103.35 $103.35 11,633
2021-03-18 $102.90 $103.60 $101.11 $101.11 $101.11 7,402
2021-03-17 $101.93 $105.44 $101.76 $104.74 $104.74 10,906
2021-03-16 $104.47 $105.21 $104.00 $104.70 $104.70 5,095
2021-03-15 $102.31 $103.73 $102.31 $103.62 $103.62 34,445
2021-03-12 $103.01 $103.22 $101.97 $103.02 $103.02 12,125
2021-03-11 $105.36 $107.20 $104.92 $107.20 $107.20 13,414
2021-03-10 $102.64 $102.64 $100.00 $101.02 $101.02 12,617
2021-03-09 $100.04 $102.80 $100.04 $101.93 $101.93 8,063
2021-03-08 $99.13 $99.76 $96.08 $97.24 $97.24 34,708
2021-03-05 $103.50 $103.99 $99.36 $102.93 $102.93 49,064
2021-03-04 $105.15 $105.80 $99.88 $100.81 $100.81 23,184
2021-03-03 $107.54 $107.69 $105.35 $105.89 $105.89 20,026
2021-03-02 $107.25 $107.38 $105.69 $106.35 $106.35 10,980
2021-03-01 $106.66 $109.01 $106.66 $108.67 $108.67 44,671
2021-02-26 $104.40 $104.40 $101.27 $102.84 $102.84 23,554
2021-02-25 $110.88 $111.11 $105.50 $105.54 $105.54 12,897
2021-02-24 $108.67 $110.65 $107.16 $110.65 $110.65 14,185
2021-02-23 $109.74 $112.53 $107.15 $112.10 $112.10 24,302
2021-02-22 $111.90 $113.15 $110.88 $110.88 $110.88 93,799
2021-02-19 $117.88 $119.32 $117.19 $118.15 $118.15 135,784
2021-02-18 $116.07 $116.61 $114.19 $116.34 $116.34 22,366
2021-02-17 $119.54 $120.18 $118.22 $119.79 $119.79 8,040
2021-02-16 $120.82 $121.06 $119.52 $119.75 $119.75 17,021
2021-02-12 $118.12 $119.77 $118.05 $119.19 $119.19 6,308
2021-02-11 $118.72 $120.02 $118.43 $119.02 $119.02 49,407
2021-02-10 $117.60 $118.00 $115.51 $116.51 $116.51 25,312
2021-02-09 $113.47 $116.00 $113.47 $115.65 $115.65 35,930
2021-02-08 $112.46 $113.62 $112.42 $113.35 $113.35 32,085
2021-02-05 $112.22 $113.25 $111.40 $112.86 $112.86 77,804
2021-02-04 $110.92 $110.92 $108.95 $110.89 $110.89 4,701
2021-02-03 $111.44 $111.75 $110.42 $111.27 $111.27 8,688
2021-02-02 $110.18 $110.52 $109.22 $110.09 $110.09 34,714
2021-02-01 $105.68 $107.39 $104.94 $107.19 $107.19 25,909
2021-01-29 $103.37 $104.55 $100.10 $101.64 $101.64 127,574
2021-01-28 $104.74 $107.72 $104.65 $106.97 $106.97 12,820
2021-01-27 $106.86 $107.79 $105.35 $105.58 $105.58 49,601
2021-01-26 $111.74 $111.74 $110.65 $111.37 $111.37 10,728
2021-01-25 $114.42 $114.42 $111.45 $113.28 $113.28 17,543
2021-01-22 $110.53 $111.88 $110.18 $111.82 $111.82 8,229
2021-01-21 $114.16 $114.77 $112.72 $113.98 $113.98 17,215
2021-01-20 $112.99 $113.60 $112.32 $113.60 $113.60 16,892
2021-01-19 $110.19 $110.19 $109.03 $109.60 $109.60 81,878
2021-01-15 $106.95 $107.03 $105.62 $105.88 $105.88 14,181
2021-01-14 $109.06 $110.40 $108.76 $108.77 $108.77 21,659
2021-01-13 $107.14 $107.65 $106.00 $107.13 $107.13 8,390
2021-01-12 $105.62 $106.72 $105.62 $106.62 $106.62 9,821
2021-01-11 $104.73 $105.34 $104.47 $104.75 $104.75 21,026
2021-01-08 $105.35 $107.66 $104.79 $107.27 $107.27 43,041
2021-01-07 $101.43 $101.92 $100.40 $101.92 $101.92 11,223
2021-01-06 $100.23 $102.34 $99.64 $99.74 $99.74 14,896
2021-01-05 $99.00 $101.97 $99.00 $101.69 $101.69 64,492
2021-01-04 $99.25 $99.96 $97.00 $97.11 $97.11 30,404
2020-12-31 $97.00 $97.00 $95.00 $95.78 $95.78 6,434
2020-12-30 $95.68 $96.87 $95.68 $96.13 $96.13 5,053
2020-12-29 $92.56 $93.63 $92.56 $93.44 $93.44 9,115
2020-12-28 $90.50 $91.53 $90.50 $90.94 $90.94 12,110
2020-12-24 $90.90 $90.90 $89.80 $90.45 $90.45 9,382
2020-12-23 $90.94 $91.44 $90.81 $91.17 $91.17 6,991
2020-12-22 $90.33 $90.33 $89.16 $89.22 $89.22 17,828
2020-12-21 $89.53 $91.42 $88.83 $90.85 $90.85 37,217
2020-12-18 $93.61 $93.61 $93.22 $93.35 $93.35 2,966
2020-12-17 $93.91 $93.95 $93.22 $93.76 $93.76 15,197
2020-12-16 $92.27 $92.76 $92.23 $92.39 $92.39 9,030
2020-12-15 $90.53 $91.60 $90.22 $91.60 $91.60 9,728
2020-12-14 $91.16 $91.16 $89.79 $89.79 $89.79 18,781
2020-12-11 $91.10 $91.47 $90.47 $90.66 $90.66 18,085
2020-12-10 $89.67 $92.36 $89.67 $92.18 $92.18 22,766
2020-12-09 $92.01 $92.01 $88.96 $89.87 $89.87 15,414
2020-12-08 $91.21 $91.42 $90.88 $91.22 $91.22 7,840
2020-12-07 $91.09 $91.85 $90.69 $91.07 $91.07 15,544
2020-12-04 $90.86 $91.49 $90.61 $91.49 $91.49 11,047
2020-12-03 $89.74 $90.20 $89.31 $89.31 $89.31 6,298
2020-12-02 $87.00 $87.75 $87.00 $87.38 $87.38 5,210
2020-12-01 $86.64 $87.83 $86.16 $87.26 $87.26 14,000
2020-11-30 $86.08 $86.08 $83.93 $84.16 $84.16 28,114
2020-11-27 $88.37 $88.72 $88.26 $88.30 $88.30 3,972
2020-11-25 $86.33 $86.89 $86.00 $86.89 $86.89 6,140
2020-11-24 $87.06 $87.87 $86.48 $87.87 $87.87 13,422
2020-11-23 $86.70 $86.70 $85.20 $85.47 $85.47 18,064
2020-11-20 $84.66 $85.34 $84.66 $85.16 $85.16 2,860
2020-11-19 $82.92 $84.17 $82.92 $84.10 $84.10 9,171
2020-11-18 $84.44 $85.09 $83.84 $83.84 $83.84 8,939
2020-11-17 $83.80 $84.72 $83.80 $84.43 $84.43 2,271
2020-11-16 $84.19 $84.91 $84.19 $84.51 $84.51 7,388
2020-11-13 $82.47 $82.70 $81.73 $82.70 $82.70 4,993
2020-11-12 $82.01 $82.55 $80.05 $80.24 $80.24 5,970
2020-11-11 $80.60 $81.50 $80.56 $81.41 $81.41 4,809
2020-11-10 $81.63 $81.86 $80.38 $80.53 $80.53 13,242
2020-11-09 $86.74 $86.74 $82.41 $82.42 $82.42 26,237
2020-11-06 $80.64 $81.63 $79.98 $81.49 $81.49 7,288
2020-11-05 $80.43 $81.21 $79.42 $80.75 $80.75 9,022
2020-11-04 $75.10 $78.31 $75.10 $77.86 $77.86 6,754
2020-11-03 $72.50 $73.52 $72.50 $73.17 $73.17 12,256
2020-11-02 $72.20 $72.61 $71.80 $72.61 $72.61 6,771
2020-10-30 $71.17 $71.37 $69.95 $70.60 $70.60 12,432
2020-10-29 $71.51 $72.75 $71.11 $72.39 $72.39 6,940
2020-10-28 $72.61 $72.61 $71.03 $71.12 $71.12 8,440
2020-10-27 $74.56 $75.18 $74.33 $74.93 $74.93 2,226
2020-10-26 $74.53 $74.90 $73.56 $74.10 $74.10 7,484
2020-10-23 $75.22 $76.15 $74.94 $76.03 $76.03 4,706
2020-10-22 $75.40 $75.66 $75.10 $75.25 $75.25 7,856
2020-10-21 $75.71 $76.10 $75.31 $75.31 $75.31 5,757
2020-10-20 $74.07 $75.50 $74.07 $74.97 $74.97 5,191
2020-10-19 $74.28 $74.50 $73.05 $73.16 $73.16 5,387
2020-10-16 $73.53 $74.07 $73.53 $73.77 $73.77 6,172
2020-10-15 $72.13 $73.24 $72.00 $73.00 $73.00 8,190
2020-10-14 $75.19 $75.40 $74.41 $74.41 $74.41 6,968
2020-10-13 $75.50 $75.50 $74.86 $75.47 $75.47 4,081
2020-10-12 $75.60 $76.28 $75.20 $75.99 $75.99 27,832
2020-10-09 $73.83 $75.01 $73.83 $74.61 $74.61 4,647
2020-10-08 $73.11 $73.65 $73.00 $73.53 $73.53 2,996
2020-10-07 $72.07 $72.64 $72.07 $72.54 $72.54 4,943
2020-10-06 $71.01 $71.71 $70.50 $70.89 $70.89 11,511
2020-10-05 $69.41 $70.60 $69.41 $70.60 $70.60 7,126
2020-10-02 $68.38 $69.81 $68.38 $68.71 $68.71 8,769
2020-10-01 $69.99 $70.41 $69.50 $70.31 $70.31 8,974
2020-09-30 $67.94 $69.45 $67.94 $69.01 $69.01 20,763
2020-09-29 $66.77 $67.39 $66.69 $66.95 $66.95 5,605
2020-09-28 $67.43 $67.61 $66.45 $66.94 $66.94 22,267
2020-09-25 $64.49 $65.69 $64.04 $65.47 $65.47 20,812
2020-09-24 $64.39 $66.38 $64.30 $65.68 $65.68 10,555
2020-09-23 $67.90 $68.04 $66.01 $66.01 $66.01 20,570
2020-09-22 $68.74 $68.75 $67.39 $68.16 $68.16 8,600
2020-09-21 $68.27 $69.39 $67.22 $69.39 $69.39 30,954
2020-09-18 $71.93 $71.93 $70.52 $70.82 $70.82 9,317
2020-09-17 $70.71 $71.85 $70.36 $71.83 $71.83 7,925
2020-09-16 $73.03 $73.34 $72.14 $72.14 $72.14 16,482
2020-09-15 $72.64 $72.86 $72.38 $72.43 $72.43 19,819
2020-09-14 $70.69 $71.10 $70.50 $71.07 $71.07 18,718
2020-09-11 $69.39 $69.54 $68.22 $68.75 $68.75 14,503
2020-09-10 $69.96 $70.01 $67.65 $67.66 $67.66 29,056
2020-09-09 $69.21 $70.01 $68.79 $69.65 $69.65 33,749
2020-09-08 $68.02 $68.99 $67.38 $67.65 $67.65 69,321
2020-09-04 $70.73 $71.29 $67.91 $70.30 $70.30 173,890
2020-09-03 $71.79 $71.85 $69.79 $70.24 $70.24 8,566
2020-09-02 $71.96 $72.91 $71.75 $72.91 $72.91 1,186
2020-09-01 $72.93 $73.16 $72.91 $73.16 $73.16 8,020
2020-08-31 $70.40 $71.01 $70.40 $71.01 $71.01 1,558
2020-08-28 $73.50 $73.96 $73.50 $73.95 $73.95 1,109
2020-08-27 $72.49 $72.49 $71.80 $72.28 $72.28 4,146
2020-08-26 $73.18 $73.53 $72.88 $73.40 $73.40 5,357
2020-08-25 $72.25 $73.02 $72.25 $73.02 $73.02 691
2020-08-24 $72.00 $72.00 $71.19 $71.50 $71.50 1,318
2020-08-21 $69.56 $69.94 $69.56 $69.94 $69.94 455
2020-08-20 $67.53 $69.29 $67.35 $69.29 $69.29 4,153
2020-08-19 $70.95 $70.95 $69.88 $69.88 $69.88 2,267
2020-08-18 $71.45 $71.45 $71.45 $71.45 $71.45 188
2020-08-17 $70.89 $71.68 $70.89 $71.68 $71.68 2,033
2020-08-14 $69.69 $69.95 $69.69 $69.95 $69.95 1,246
2020-08-13 $70.54 $70.70 $70.16 $70.16 $70.16 10,385
2020-08-12 $70.74 $70.74 $70.74 $70.74 $70.74 209
2020-08-11 $69.90 $69.90 $68.83 $68.83 $68.83 266
2020-08-10 $68.94 $69.10 $68.90 $69.10 $69.10 5,674
2020-08-07 $69.35 $69.39 $68.23 $68.93 $68.93 9,816
2020-08-06 $70.68 $71.72 $70.68 $71.72 $71.72 1,708
2020-08-05 $71.62 $71.62 $71.30 $71.38 $71.38 1,304
2020-08-04 $68.51 $69.63 $68.51 $69.63 $69.63 2,281
2020-08-03 $68.07 $68.11 $67.73 $68.05 $68.05 1,179
2020-07-31 $67.68 $67.68 $65.97 $67.01 $67.01 4,054
2020-07-30 $67.17 $68.16 $67.17 $68.09 $68.09 1,316
2020-07-29 $69.01 $69.75 $69.01 $69.75 $69.75 1,398
2020-07-28 $68.35 $68.35 $67.54 $67.54 $67.54 390
2020-07-27 $67.46 $68.95 $67.46 $68.95 $68.95 3,322
2020-07-24 $65.45 $66.59 $65.45 $66.59 $66.59 2,567
2020-07-23 $67.96 $67.96 $66.71 $66.71 $66.71 904
2020-07-22 $67.97 $68.03 $67.43 $68.03 $68.03 2,011
2020-07-21 $69.51 $69.51 $68.57 $68.57 $68.57 2,100
2020-07-20 $66.23 $67.35 $66.23 $67.28 $67.28 3,092
2020-07-17 $65.90 $65.90 $65.48 $65.62 $65.62 1,444
2020-07-16 $64.75 $64.78 $64.61 $64.69 $64.69 2,256
2020-07-15 $67.25 $67.30 $66.70 $66.70 $66.70 6,555
2020-07-14 $64.45 $66.51 $64.45 $66.51 $66.51 3,162
2020-07-13 $67.83 $68.55 $66.06 $66.06 $66.06 2,355
2020-07-10 $67.03 $67.03 $66.47 $67.02 $67.02 3,906
2020-07-09 $68.16 $68.16 $67.67 $67.92 $67.92 1,773
2020-07-08 $66.27 $67.98 $66.27 $67.98 $67.98 4,700
2020-07-07 $65.29 $65.75 $64.56 $64.57 $64.57 3,161
2020-07-06 $66.10 $66.92 $66.00 $66.88 $66.88 7,000
2020-07-02 $61.42 $62.41 $61.32 $61.46 $61.46 6,213
2020-07-01 $58.13 $58.96 $58.13 $58.96 $58.96 4,078
2020-06-30 $57.62 $57.62 $57.00 $57.42 $57.42 2,253
2020-06-29 $57.75 $57.83 $57.75 $57.83 $57.83 704
2020-06-26 $58.11 $58.11 $57.15 $57.30 $57.30 3,019
2020-06-25 $58.20 $58.78 $58.20 $58.78 $58.78 756
2020-06-24 $59.48 $59.48 $58.19 $58.27 $58.27 2,319
2020-06-23 $60.39 $60.59 $60.00 $60.00 $60.00 1,030
2020-06-22 $58.14 $58.86 $58.14 $58.80 $58.80 1,322
2020-06-19 $57.41 $57.41 $57.41 $57.41 $57.41 415
2020-06-18 $57.21 $57.60 $57.21 $57.40 $57.40 3,049
2020-06-17 $57.12 $57.55 $57.12 $57.32 $57.32 15,777
2020-06-16 $58.00 $58.00 $56.20 $56.20 $56.20 2,784
2020-06-15 $54.96 $55.92 $54.96 $55.61 $55.61 1,085
2020-06-12 $56.91 $56.92 $56.50 $56.50 $56.50 2,099
2020-06-11 $56.59 $57.17 $53.78 $54.16 $54.16 12,435
2020-06-10 $60.11 $60.74 $59.51 $60.73 $60.73 4,341
2020-06-09 $58.86 $59.84 $58.86 $59.64 $59.64 5,204
2020-06-08 $59.64 $60.61 $59.00 $60.61 $60.61 50,342
2020-06-05 $59.60 $60.30 $59.60 $59.84 $59.84 4,044
2020-06-04 $57.10 $57.17 $56.55 $56.83 $56.83 4,101
2020-06-03 $57.44 $58.69 $57.44 $58.50 $58.50 55,406
2020-06-02 $54.60 $55.91 $54.60 $55.87 $55.87 4,114
2020-06-01 $51.97 $53.34 $51.97 $53.04 $53.04 4,216
2020-05-29 $50.25 $51.29 $49.85 $51.10 $51.10 15,457
2020-05-28 $49.44 $49.44 $49.44 $49.44 $49.44 295
2020-05-27 $49.70 $50.07 $49.08 $50.07 $50.07 3,350
2020-05-26 $50.81 $50.91 $49.73 $49.73 $49.73 2,497
2020-05-22 $48.22 $48.22 $47.46 $47.62 $47.62 3,593
2020-05-21 $49.76 $49.76 $49.63 $49.71 $49.71 487
2020-05-20 $51.06 $51.16 $50.52 $50.77 $50.77 3,403
2020-05-19 $49.93 $50.51 $49.57 $49.57 $49.57 3,523
2020-05-18 $49.28 $50.43 $49.28 $50.39 $50.39 3,573
2020-05-15 $46.40 $46.53 $46.40 $46.52 $46.52 6,433
2020-05-14 $45.77 $48.06 $45.71 $48.06 $48.06 1,562
2020-05-13 $48.84 $48.84 $47.17 $47.62 $47.62 1,248
2020-05-12 $49.46 $49.46 $47.91 $47.91 $47.91 1,847
2020-05-11 $48.28 $48.49 $48.24 $48.24 $48.24 1,286
2020-05-08 $48.14 $49.03 $48.14 $48.87 $48.87 1,693
2020-05-07 $46.85 $46.87 $46.85 $46.87 $46.87 667
2020-05-06 $46.14 $46.60 $46.14 $46.25 $46.25 1,394
2020-05-05 $47.30 $47.30 $46.47 $46.47 $46.47 2,240
2020-05-04 $45.52 $46.03 $45.19 $46.00 $46.00 3,581
2020-05-01 $46.16 $46.16 $44.85 $45.11 $45.11 7,811
2020-04-30 $49.78 $49.82 $48.33 $48.37 $48.37 1,664
2020-04-29 $49.35 $50.63 $49.35 $50.61 $50.61 2,455
2020-04-28 $48.99 $48.99 $47.80 $47.80 $47.80 2,924
2020-04-27 $46.96 $47.70 $46.96 $47.68 $47.68 1,261
2020-04-24 $45.28 $45.67 $45.28 $45.67 $45.67 29,977
2020-04-23 $46.90 $47.34 $45.94 $45.94 $45.94 6,048
2020-04-22 $46.15 $46.48 $46.15 $46.18 $46.18 1,324
2020-04-21 $44.15 $44.15 $43.70 $43.86 $43.86 2,034
2020-04-20 $46.62 $47.11 $46.44 $46.44 $46.44 3,082
2020-04-17 $48.17 $48.17 $47.10 $47.62 $47.62 5,188
2020-04-16 $45.44 $46.02 $45.44 $45.68 $45.68 5,256
2020-04-15 $44.76 $45.55 $44.75 $45.06 $45.06 3,940
2020-04-14 $47.35 $47.51 $47.15 $47.51 $47.51 3,853
2020-04-13 $45.21 $45.47 $45.21 $45.47 $45.47 1,285
2020-04-09 $47.05 $47.05 $45.20 $45.22 $45.22 6,485
2020-04-08 $44.80 $45.66 $44.53 $45.47 $45.47 6,357
2020-04-07 $47.16 $47.24 $44.52 $44.78 $44.78 10,156
2020-04-06 $43.35 $44.46 $43.35 $44.18 $44.18 8,093
2020-04-03 $40.24 $40.24 $39.33 $39.86 $39.86 2,462
2020-04-02 $40.32 $41.42 $40.32 $41.39 $41.39 2,947
2020-04-01 $39.90 $40.36 $38.72 $38.72 $38.72 6,969
2020-03-31 $42.37 $42.80 $42.19 $42.26 $42.26 2,523
2020-03-30 $40.87 $42.04 $40.62 $41.94 $41.94 12,503
2020-03-27 $40.78 $41.44 $40.22 $40.33 $40.33 3,419
2020-03-26 $44.52 $46.19 $44.50 $46.00 $46.00 8,292
2020-03-25 $41.57 $43.42 $40.73 $42.57 $42.57 15,653
2020-03-24 $39.41 $39.82 $38.36 $39.32 $39.31 5,914
2020-03-23 $35.52 $35.52 $33.37 $34.79 $34.78 3,046
2020-03-20 $39.20 $39.20 $36.30 $36.30 $36.29 4,701
2020-03-19 $34.99 $36.35 $34.98 $35.87 $35.86 4,565
2020-03-18 $34.19 $37.35 $33.47 $35.14 $35.13 3,886
2020-03-17 $38.97 $42.00 $38.52 $40.91 $40.90 8,994
2020-03-16 $40.00 $41.65 $37.04 $38.65 $38.64 6,413
2020-03-13 $51.11 $51.11 $46.42 $50.40 $50.39 15,446
2020-03-12 $44.81 $45.11 $41.17 $43.83 $43.82 16,132
2020-03-11 $56.00 $56.58 $54.04 $54.85 $54.84 8,524
2020-03-10 $59.46 $60.26 $57.21 $60.26 $60.25 8,210
2020-03-09 $54.10 $56.46 $54.10 $54.76 $54.75 6,133
2020-03-06 $63.62 $63.66 $62.34 $63.59 $63.58 2,430
2020-03-05 $67.82 $68.22 $65.61 $66.02 $66.01 3,665
2020-03-04 $68.08 $68.98 $68.08 $68.98 $68.97 1,937
2020-03-03 $67.21 $69.75 $66.32 $66.59 $66.58 4,602
2020-03-02 $65.25 $67.57 $65.00 $67.57 $67.56 5,916
2020-02-28 $61.88 $64.90 $61.27 $64.85 $64.84 12,706
2020-02-27 $66.95 $67.00 $65.51 $65.58 $65.57 3,742
2020-02-26 $69.23 $70.21 $68.55 $68.55 $68.54 1,866
2020-02-25 $70.59 $70.59 $67.74 $67.74 $67.73 20,741
2020-02-24 $68.12 $69.47 $67.47 $68.73 $68.72 12,854
2020-02-21 $74.65 $74.77 $74.18 $74.18 $74.17 1,299
2020-02-20 $75.00 $75.05 $74.72 $75.05 $75.03 713
2020-02-19 $77.39 $77.53 $77.27 $77.27 $77.25 1,883
2020-02-18 $76.20 $76.55 $76.09 $76.28 $76.26 2,611
2020-02-14 $78.08 $78.08 $76.98 $77.33 $77.31 1,304
2020-02-13 $77.63 $78.14 $77.33 $77.33 $77.31 4,723
2020-02-12 $78.44 $79.50 $78.44 $79.37 $79.35 3,524
2020-02-11 $77.07 $78.11 $77.07 $77.25 $77.23 2,599
2020-02-10 $75.04 $75.40 $74.94 $75.40 $75.38 2,496
2020-02-07 $74.57 $74.85 $74.14 $74.40 $74.39 2,282
2020-02-06 $77.87 $77.87 $76.70 $76.70 $76.68 1,074
2020-02-05 $77.45 $77.45 $76.52 $76.52 $76.50 11,671
2020-02-04 $76.26 $76.26 $75.76 $75.76 $75.74 1,725
2020-02-03 $70.86 $72.11 $70.74 $71.87 $71.86 10,113
2020-01-31 $70.21 $70.38 $69.70 $70.38 $70.37 9,152
2020-01-30 $72.47 $73.43 $71.87 $73.43 $73.41 3,010
2020-01-29 $75.85 $75.87 $75.67 $75.67 $75.65 1,057
2020-01-28 $74.36 $75.09 $74.36 $75.05 $75.03 2,687
2020-01-27 $72.46 $74.43 $72.07 $73.88 $73.87 6,540
2020-01-24 $79.65 $79.67 $78.43 $79.11 $79.09 16,472
2020-01-23 $79.42 $80.66 $78.79 $80.66 $80.64 8,239
2020-01-22 $82.42 $82.69 $81.99 $82.18 $82.16 2,693
2020-01-21 $81.70 $81.70 $80.88 $80.88 $80.86 7,196
2020-01-17 $84.80 $85.17 $84.53 $85.17 $85.15 2,219
2020-01-16 $84.35 $84.38 $83.75 $84.12 $84.10 3,098
2020-01-15 $83.57 $83.57 $83.20 $83.25 $83.23 1,222
2020-01-14 $84.53 $84.65 $84.09 $84.39 $84.37 8,066
2020-01-13 $83.95 $85.59 $83.95 $85.52 $85.50 8,994
2020-01-10 $83.26 $83.65 $82.88 $82.96 $82.94 4,604
2020-01-09 $82.20 $82.20 $81.76 $82.05 $82.03 1,506
2020-01-08 $80.49 $81.85 $80.03 $80.99 $80.97 10,547
2020-01-07 $79.83 $80.36 $79.75 $80.21 $80.19 3,130
2020-01-06 $79.28 $80.27 $79.28 $80.12 $80.10 13,284
2020-01-03 $81.08 $81.59 $80.57 $80.66 $80.64 4,547
2020-01-02 $82.25 $83.66 $82.25 $83.66 $83.64 4,840
2019-12-31 $80.13 $80.56 $79.86 $80.56 $80.54 3,779
2019-12-30 $80.56 $80.69 $80.01 $80.01 $79.99 2,572
2019-12-27 $81.64 $81.64 $80.91 $81.06 $81.04 2,505
2019-12-26 $79.88 $80.51 $79.88 $80.51 $80.49 1,164
2019-12-24 $79.52 $79.52 $79.31 $79.31 $79.29 610
2019-12-23 $79.83 $80.04 $79.83 $80.04 $79.73 2,458
2019-12-20 $79.60 $79.95 $79.60 $79.79 $79.48 1,999
2019-12-19 $79.08 $79.49 $78.93 $79.49 $79.18 983
2019-12-18 $79.57 $79.64 $79.09 $79.55 $79.24 10,551
2019-12-17 $78.48 $78.88 $78.36 $78.74 $78.44 3,982
2019-12-16 $75.65 $77.89 $75.31 $77.28 $76.98 16,873
2019-12-13 $76.51 $76.51 $75.91 $76.03 $75.74 1,710
2019-12-12 $74.14 $76.15 $74.14 $76.15 $75.86 4,302
2019-12-11 $72.47 $73.53 $72.47 $73.48 $73.20 1,384
2019-12-10 $71.33 $71.43 $71.33 $71.43 $71.15 417
2019-12-09 $71.70 $71.70 $70.95 $70.95 $70.68 2,188
2019-12-06 $71.28 $71.65 $71.28 $71.62 $71.34 704
2019-12-05 $70.75 $70.75 $70.75 $70.75 $70.48 84
2019-12-04 $70.11 $70.32 $70.09 $70.11 $69.84 2,804
2019-12-03 $68.55 $69.00 $68.47 $69.00 $68.73 4,389
2019-12-02 $70.16 $70.16 $69.67 $69.67 $69.40 498
2019-11-29 $70.22 $70.22 $69.82 $69.89 $69.62 39,487
2019-11-27 $72.05 $72.05 $71.99 $71.99 $71.71 397
2019-11-26 $71.68 $71.91 $71.16 $71.91 $71.63 3,114
2019-11-25 $72.27 $72.46 $72.24 $72.44 $72.16 2,830
2019-11-22 $70.96 $70.96 $70.96 $70.96 $70.69 235
2019-11-21 $70.53 $70.98 $70.41 $70.95 $70.68 3,892
2019-11-20 $71.59 $72.03 $71.08 $71.23 $70.95 6,536
2019-11-19 $71.99 $72.08 $71.84 $72.05 $71.77 2,036
2019-11-18 $71.97 $72.18 $71.69 $71.69 $71.41 2,150
2019-11-15 $71.65 $72.23 $71.65 $71.80 $71.52 4,764
2019-11-14 $70.62 $70.86 $70.41 $70.76 $70.49 5,053
2019-11-13 $70.77 $70.77 $70.46 $70.60 $70.33 3,110
2019-11-12 $72.29 $72.30 $71.48 $71.65 $71.37 2,573
2019-11-11 $71.82 $72.74 $71.82 $72.74 $72.46 4,461
2019-11-08 $74.14 $74.14 $73.44 $73.72 $73.43 1,808
2019-11-07 $75.10 $75.63 $75.04 $75.04 $74.75 4,080
2019-11-06 $74.35 $74.64 $73.98 $73.98 $73.69 965
2019-11-05 $74.39 $74.58 $74.18 $74.45 $74.16 2,440
2019-11-04 $74.15 $74.35 $73.63 $73.63 $73.35 10,303
2019-11-01 $71.69 $72.46 $71.69 $72.33 $72.05 10,943
2019-10-31 $70.59 $70.59 $69.65 $70.06 $69.79 3,639
2019-10-30 $70.22 $71.25 $70.00 $71.25 $70.97 2,790
2019-10-29 $70.48 $71.00 $70.48 $70.72 $70.45 7,980
2019-10-28 $71.19 $71.61 $71.19 $71.55 $71.27 17,096
2019-10-25 $69.75 $70.67 $69.75 $70.44 $70.17 1,776
2019-10-24 $69.99 $69.99 $69.75 $69.75 $69.48 626
2019-10-23 $69.34 $69.67 $69.34 $69.67 $69.40 519
2019-10-22 $69.70 $70.11 $69.49 $69.51 $69.24 1,793
2019-10-21 $69.01 $69.45 $68.90 $69.45 $69.18 1,237
2019-10-18 $68.74 $69.11 $68.33 $68.33 $68.07 2,442
2019-10-17 $69.53 $69.53 $68.90 $68.95 $68.68 39,961
2019-10-16 $67.91 $68.50 $67.91 $68.48 $68.22 2,380
2019-10-15 $67.07 $68.30 $67.07 $68.13 $67.87 2,882
2019-10-14 $67.44 $67.59 $67.06 $67.06 $66.80 5,997
2019-10-11 $67.80 $68.30 $67.40 $67.74 $67.48 151,398
2019-10-10 $64.56 $65.85 $64.56 $65.46 $65.21 2,221
2019-10-09 $64.56 $64.56 $60.50 $62.82 $62.58 3,569
2019-10-08 $63.81 $63.87 $63.23 $63.23 $62.99 8,548
2019-10-07 $64.40 $64.94 $64.07 $64.19 $63.94 1,797
2019-10-04 $64.71 $65.33 $64.60 $65.33 $65.08 37,732
2019-10-03 $63.45 $64.53 $63.08 $64.53 $64.28 1,626
2019-10-02 $62.82 $63.09 $62.44 $63.09 $62.85 1,007
2019-10-01 $64.88 $64.88 $64.09 $64.14 $63.89 1,262
2019-09-30 $65.19 $65.71 $64.94 $64.94 $64.69 2,630
2019-09-27 $65.66 $65.93 $64.01 $64.04 $63.79 2,687
2019-09-26 $65.79 $66.07 $65.59 $66.07 $65.81 4,942
2019-09-25 $65.43 $66.41 $64.93 $66.19 $65.93 86,025
2019-09-24 $67.55 $67.55 $66.46 $66.69 $65.95 6,169
2019-09-23 $67.83 $67.98 $67.83 $67.98 $67.23 174
2019-09-20 $68.50 $68.85 $67.47 $67.81 $67.06 2,841
2019-09-19 $68.27 $68.52 $67.68 $67.68 $66.93 779
2019-09-18 $68.80 $68.80 $66.55 $68.29 $67.54 1,908
2019-09-17 $67.85 $69.08 $67.85 $69.02 $68.26 84,800
2019-09-16 $68.87 $69.39 $68.71 $68.75 $67.99 784
2019-09-13 $70.00 $70.14 $69.47 $69.82 $69.05 2,868
2019-09-12 $69.24 $69.65 $68.48 $69.19 $68.43 69,512
2019-09-11 $67.77 $68.51 $67.77 $68.51 $67.75 58,593
2019-09-10 $66.62 $67.48 $65.53 $67.09 $66.35 4,478
2019-09-09 $67.23 $67.81 $67.01 $67.25 $66.51 9,135
2019-09-06 $67.08 $67.36 $66.58 $66.88 $66.14 132,580
2019-09-05 $66.22 $66.47 $66.13 $66.42 $65.69 51,661
2019-09-04 $64.38 $64.98 $64.35 $64.73 $64.01 3,816
2019-09-03 $62.10 $62.66 $62.10 $62.66 $61.97 1,128
2019-08-30 $63.54 $63.54 $62.90 $63.35 $62.65 2,577
2019-08-29 $62.07 $62.59 $61.83 $62.42 $61.73 22,465
2019-08-28 $60.91 $61.30 $60.91 $61.17 $60.49 1,200
2019-08-27 $61.56 $61.78 $61.00 $61.00 $60.33 1,232
2019-08-26 $60.99 $60.99 $60.32 $60.57 $59.90 4,950
2019-08-23 $61.67 $62.65 $59.90 $59.90 $59.24 2,331
2019-08-22 $62.60 $62.60 $61.51 $61.86 $61.18 1,808
2019-08-21 $63.69 $63.69 $63.21 $63.40 $62.70 1,446
2019-08-20 $62.59 $62.74 $62.40 $62.41 $61.72 13,047
2019-08-19 $63.07 $63.07 $62.02 $62.05 $61.36 4,565
2019-08-16 $61.23 $61.73 $61.05 $61.63 $60.95 16,419
2019-08-15 $60.34 $60.34 $59.60 $60.01 $59.35 3,243
2019-08-14 $60.00 $60.18 $59.22 $59.22 $58.57 3,150
2019-08-13 $60.29 $62.93 $60.29 $62.74 $62.05 4,665
2019-08-12 $61.10 $61.36 $60.99 $61.36 $60.68 1,812
2019-08-09 $63.23 $63.23 $62.37 $62.77 $62.08 2,384
2019-08-08 $63.44 $64.19 $63.41 $63.97 $63.26 7,293
2019-08-07 $60.82 $62.45 $60.57 $62.45 $61.76 5,313
2019-08-06 $62.34 $62.34 $61.31 $61.92 $61.24 3,463
2019-08-05 $61.50 $61.67 $59.74 $60.34 $59.67 38,892
2019-08-02 $65.81 $66.02 $64.65 $64.88 $64.16 32,823
2019-08-01 $69.35 $70.13 $66.04 $66.22 $65.49 10,513
2019-07-31 $70.83 $70.83 $69.11 $69.16 $68.40 2,020
2019-07-30 $70.88 $70.88 $70.47 $70.70 $69.92 1,163
2019-07-29 $71.79 $71.96 $71.40 $71.96 $71.16 2,032
2019-07-26 $72.49 $72.52 $71.83 $72.34 $71.54 49,762
2019-07-25 $73.09 $73.09 $71.74 $71.87 $71.08 1,923
2019-07-24 $72.99 $73.35 $72.88 $73.10 $72.29 2,620
2019-07-23 $73.08 $73.08 $71.89 $73.01 $72.20 5,972
2019-07-22 $73.37 $73.37 $72.75 $72.89 $72.08 2,318
2019-07-19 $74.03 $74.03 $72.87 $72.87 $72.06 1,608
2019-07-18 $72.80 $73.69 $72.53 $73.69 $72.88 1,077
2019-07-17 $72.86 $72.87 $72.86 $72.87 $72.06 561
2019-07-16 $73.69 $73.76 $73.16 $73.46 $72.65 1,906
2019-07-15 $73.57 $73.60 $73.34 $73.43 $72.62 1,791
2019-07-12 $72.84 $72.87 $72.34 $72.86 $72.06 4,720
2019-07-11 $72.88 $72.88 $72.48 $72.83 $72.03 997
2019-07-10 $73.42 $73.50 $72.85 $73.06 $72.25 6,443
2019-07-09 $71.70 $72.00 $71.52 $71.90 $71.11 4,673
2019-07-08 $72.13 $72.45 $72.13 $72.35 $71.55 3,866
2019-07-05 $73.16 $73.46 $72.58 $73.29 $72.48 3,986
2019-07-03 $73.91 $74.12 $73.53 $74.11 $73.29 1,909
2019-07-02 $74.70 $74.86 $74.39 $74.49 $73.67 4,095
2019-07-01 $75.77 $75.77 $74.65 $75.08 $74.25 7,921
2019-06-28 $73.34 $73.45 $71.11 $72.93 $72.12 6,441
2019-06-27 $73.25 $73.36 $73.15 $73.32 $72.51 1,678
2019-06-26 $72.17 $72.71 $72.17 $72.37 $71.57 2,566
2019-06-25 $72.06 $72.09 $70.29 $70.93 $70.15 3,947
2019-06-24 $72.83 $73.00 $72.72 $72.84 $71.79 9,329
2019-06-21 $72.87 $73.37 $72.87 $73.05 $71.99 7,622
2019-06-20 $74.32 $74.51 $72.94 $73.54 $72.48 62,279
2019-06-19 $70.80 $71.95 $69.65 $71.53 $70.50 59,382
2019-06-18 $68.52 $70.72 $68.14 $70.33 $69.31 6,490
2019-06-17 $66.67 $67.28 $66.67 $67.19 $66.22 3,764
2019-06-14 $67.27 $67.27 $66.54 $66.58 $65.62 43,966
2019-06-13 $68.43 $68.65 $67.58 $68.03 $67.05 9,404
2019-06-12 $68.97 $68.97 $68.14 $68.22 $67.23 4,756
2019-06-11 $69.98 $70.05 $69.59 $69.79 $68.78 9,641
2019-06-10 $68.08 $68.83 $67.77 $68.31 $67.33 9,892
2019-06-07 $66.68 $67.89 $66.15 $67.04 $66.07 76,288
2019-06-06 $65.87 $65.95 $65.45 $65.95 $65.00 3,526
2019-06-05 $66.97 $66.97 $65.69 $65.81 $64.86 3,955
2019-06-04 $66.05 $66.98 $65.88 $66.89 $65.92 9,329
2019-06-03 $66.52 $67.24 $66.29 $66.72 $65.75 11,213
2019-05-31 $64.56 $65.66 $64.45 $65.54 $64.59 5,692
2019-05-30 $65.23 $65.53 $64.61 $65.01 $64.07 2,418
2019-05-29 $62.96 $64.47 $62.86 $64.24 $63.31 7,454
2019-05-28 $64.41 $64.50 $62.54 $63.44 $62.52 2,396
2019-05-24 $63.85 $63.85 $62.90 $63.35 $62.43 4,825
2019-05-23 $62.94 $63.40 $62.32 $62.94 $62.03 15,237
2019-05-22 $65.01 $65.02 $64.55 $64.88 $63.94 5,600
2019-05-21 $64.64 $65.22 $64.64 $65.22 $64.28 4,322
2019-05-20 $63.72 $64.09 $63.22 $63.78 $62.86 46,011
2019-05-17 $64.53 $65.26 $64.14 $64.41 $63.48 11,274
2019-05-16 $67.22 $67.69 $66.68 $66.68 $65.72 5,175
2019-05-15 $66.34 $67.53 $65.68 $67.29 $66.32 9,296
2019-05-14 $66.93 $67.48 $66.33 $67.15 $66.18 22,072
2019-05-13 $65.81 $65.96 $64.75 $65.21 $64.27 40,400
2019-05-10 $69.37 $69.94 $68.10 $69.74 $68.73 7,290
2019-05-09 $68.36 $69.38 $66.94 $69.33 $68.33 24,653
2019-05-08 $71.83 $72.01 $71.27 $71.30 $70.27 10,354
2019-05-07 $73.05 $73.05 $70.88 $71.83 $70.79 34,603
2019-05-06 $72.97 $74.62 $72.50 $74.56 $73.48 12,897
2019-05-03 $76.94 $78.08 $76.94 $77.69 $76.57 6,443
2019-05-02 $76.02 $76.50 $74.93 $75.88 $74.78 3,918
2019-05-01 $77.10 $78.06 $75.54 $75.54 $74.45 12,587
2019-04-30 $76.60 $76.70 $76.18 $76.70 $75.59 2,236
2019-04-29 $77.10 $77.10 $76.40 $76.96 $75.85 5,815
2019-04-26 $76.48 $76.48 $75.80 $76.29 $75.19 36,256
2019-04-25 $75.32 $76.15 $74.61 $76.10 $75.00 8,776
2019-04-24 $77.44 $77.44 $75.79 $76.30 $75.20 7,057
2019-04-23 $77.71 $78.40 $77.70 $78.38 $77.25 7,624
2019-04-22 $77.68 $78.29 $77.64 $78.10 $76.97 14,709
2019-04-18 $78.55 $79.25 $78.55 $79.24 $78.09 10,311
2019-04-17 $79.93 $79.93 $78.76 $79.26 $78.11 8,096
2019-04-16 $78.30 $78.99 $78.30 $78.71 $77.57 6,230
2019-04-15 $78.21 $78.21 $77.32 $77.61 $76.49 9,705
2019-04-12 $78.93 $79.00 $77.93 $78.10 $76.97 4,498
2019-04-11 $78.00 $78.00 $77.02 $77.25 $76.13 4,521
2019-04-10 $79.04 $79.93 $78.71 $79.37 $78.22 3,393
2019-04-09 $78.85 $78.85 $78.13 $78.41 $77.28 34,596
2019-04-08 $77.98 $78.78 $77.72 $78.60 $77.46 5,292
2019-04-05 $78.07 $78.83 $78.07 $78.63 $77.49 20,582
2019-04-04 $76.95 $77.82 $76.95 $77.35 $76.23 12,466
2019-04-03 $77.00 $77.60 $76.44 $76.72 $75.61 13,566
2019-04-02 $76.21 $76.21 $75.16 $75.53 $74.44 3,864
2019-04-01 $75.55 $76.11 $74.33 $76.00 $74.90 11,996
2019-03-29 $73.71 $73.88 $72.94 $73.80 $72.73 37,166
2019-03-28 $71.58 $72.06 $71.20 $72.06 $71.02 3,721
2019-03-27 $71.92 $72.08 $70.75 $71.06 $70.03 6,953
2019-03-26 $72.75 $73.22 $72.07 $72.45 $71.40 2,048
2019-03-25 $71.62 $72.53 $71.41 $72.25 $71.20 15,416
2019-03-22 $74.24 $74.37 $71.92 $71.96 $70.92 22,580
2019-03-21 $75.46 $76.37 $75.46 $76.35 $75.25 3,628
2019-03-20 $75.63 $77.07 $74.68 $76.28 $75.18 5,775
2019-03-19 $76.19 $76.60 $75.80 $76.01 $74.80 7,546
2019-03-18 $75.38 $76.14 $75.07 $76.14 $74.93 22,504
2019-03-15 $73.70 $74.54 $73.70 $74.28 $73.10 68,708
2019-03-14 $72.52 $72.52 $71.86 $72.38 $71.23 5,060
2019-03-13 $73.06 $73.28 $72.73 $73.01 $71.85 61,545
2019-03-12 $72.99 $73.25 $72.86 $73.13 $71.97 7,655
2019-03-11 $71.02 $72.49 $71.02 $72.32 $71.17 8,468
2019-03-08 $69.14 $69.67 $68.75 $69.67 $68.56 14,133
2019-03-07 $72.57 $72.57 $70.26 $70.55 $69.43 15,733
2019-03-06 $74.27 $74.27 $73.16 $73.38 $72.21 6,490
2019-03-05 $73.54 $74.48 $73.50 $74.25 $73.07 3,924
2019-03-04 $73.43 $73.43 $71.72 $72.68 $71.52 10,083
2019-03-01 $73.64 $73.64 $72.45 $72.45 $71.30 12,804
2019-02-28 $73.54 $73.54 $72.44 $72.59 $71.44 11,704
2019-02-27 $74.78 $75.05 $73.92 $74.64 $73.45 18,550
2019-02-26 $75.29 $76.34 $75.21 $75.94 $74.73 6,724
2019-02-25 $76.26 $76.99 $75.90 $76.38 $75.17 247,739
2019-02-22 $74.11 $74.88 $74.11 $74.50 $73.31 17,584
2019-02-21 $73.30 $73.30 $72.44 $72.90 $71.74 8,733
2019-02-20 $73.26 $74.21 $73.10 $73.54 $72.37 40,441
2019-02-19 $70.91 $72.94 $70.91 $72.54 $71.39 11,784
2019-02-15 $71.48 $71.51 $71.00 $71.25 $70.12 7,598
2019-02-14 $70.68 $72.06 $70.33 $71.77 $70.63 26,581
2019-02-13 $72.48 $72.85 $71.11 $71.37 $70.23 101,537
2019-02-12 $72.49 $73.12 $72.30 $72.57 $71.42 178,657
2019-02-11 $72.13 $72.22 $71.29 $71.40 $70.26 40,564
2019-02-08 $71.90 $72.12 $70.65 $71.53 $70.39 194,713
2019-02-07 $72.96 $73.14 $71.35 $72.58 $71.43 16,720
2019-02-06 $75.47 $75.74 $73.78 $74.14 $72.96 47,883
2019-02-05 $74.92 $76.14 $74.74 $76.08 $74.87 6,354
2019-02-04 $73.32 $74.41 $73.32 $74.01 $72.83 3,631
2019-02-01 $74.04 $74.30 $73.42 $73.80 $72.63 31,180
2019-01-31 $73.98 $75.24 $73.98 $74.82 $73.63 18,241
2019-01-30 $71.64 $74.14 $71.53 $73.66 $72.49 2,573
2019-01-29 $71.11 $71.11 $70.59 $70.72 $69.59 2,120
2019-01-28 $69.93 $70.58 $69.43 $70.39 $69.27 9,166
2019-01-25 $71.66 $72.23 $71.66 $71.90 $70.76 96,853
2019-01-24 $69.09 $70.12 $69.00 $70.05 $68.94 5,355
2019-01-23 $68.62 $68.69 $67.85 $68.66 $67.57 2,185
2019-01-22 $68.31 $68.49 $67.00 $67.53 $66.46 10,927
2019-01-18 $69.65 $70.47 $69.65 $69.93 $68.82 26,185
2019-01-17 $67.66 $69.98 $67.50 $69.24 $68.14 31,383
2019-01-16 $68.04 $69.24 $68.04 $68.90 $67.80 63,238
2019-01-15 $67.03 $67.58 $66.66 $66.98 $65.91 2,629
2019-01-14 $65.60 $66.53 $65.60 $66.04 $64.99 1,935
2019-01-11 $66.78 $67.22 $64.96 $66.99 $65.92 25,824
2019-01-10 $66.29 $68.11 $66.29 $67.96 $66.88 4,017
2019-01-09 $66.08 $67.54 $66.08 $67.03 $65.96 34,856
2019-01-08 $64.39 $64.73 $64.19 $64.70 $63.67 2,633
2019-01-07 $63.91 $64.95 $63.63 $64.36 $63.34 3,623
2019-01-04 $61.60 $64.40 $61.60 $64.13 $63.11 3,720
2019-01-03 $60.84 $60.84 $60.00 $60.13 $59.17 3,041
2019-01-02 $60.54 $62.46 $60.54 $62.17 $61.18 1,880
2018-12-31 $63.54 $63.54 $61.82 $62.06 $61.07 8,808
2018-12-28 $62.40 $64.82 $62.21 $62.65 $61.65 29,996
2018-12-27 $60.02 $61.22 $60.00 $61.22 $60.25 4,945
2018-12-26 $60.05 $61.53 $59.27 $61.53 $60.55 7,463
2018-12-24 $60.27 $60.99 $59.60 $59.60 $58.56 2,830
2018-12-21 $61.76 $61.76 $60.16 $60.27 $59.21 3,290
2018-12-20 $61.78 $62.38 $61.00 $61.52 $60.44 5,467
2018-12-19 $63.20 $63.96 $59.68 $60.43 $59.38 6,304
2018-12-18 $62.79 $63.20 $62.28 $62.28 $61.19 138,719
2018-12-17 $62.78 $63.25 $61.61 $61.62 $60.54 1,242
2018-12-14 $63.04 $63.04 $62.97 $63.04 $61.94 2,210
2018-12-13 $65.23 $65.38 $64.98 $64.98 $63.84 2,334
2018-12-12 $65.12 $65.80 $64.94 $64.94 $63.80 1,761
2018-12-11 $63.67 $63.67 $62.22 $62.83 $61.73 1,307
2018-12-10 $62.11 $62.47 $61.48 $61.91 $60.83 2,388
2018-12-07 $65.50 $65.50 $63.13 $63.30 $62.19 2,599
2018-12-06 $64.02 $65.52 $62.70 $65.52 $64.37 6,164
2018-12-04 $70.01 $70.01 $66.55 $67.20 $66.02 3,646
2018-12-03 $70.60 $70.60 $69.51 $69.91 $68.69 10,487
2018-11-30 $66.75 $67.14 $66.55 $67.10 $65.92 7,555
2018-11-29 $67.54 $68.03 $67.00 $67.71 $66.52 3,252
2018-11-28 $66.17 $68.78 $65.45 $68.78 $67.57 9,823
2018-11-27 $64.00 $65.34 $63.91 $65.29 $64.15 9,235
2018-11-26 $64.64 $64.87 $64.25 $64.41 $63.28 2,153
2018-11-23 $63.01 $63.25 $62.90 $62.90 $61.80 22,954
2018-11-21 $64.37 $65.12 $64.21 $64.21 $63.09 18,819
2018-11-20 $62.97 $63.26 $62.00 $62.08 $60.99 3,993
2018-11-19 $65.95 $65.95 $64.80 $65.78 $64.63 5,192
2018-11-16 $65.52 $67.45 $65.45 $66.91 $65.74 27,037
2018-11-15 $64.44 $66.62 $64.41 $66.59 $65.42 3,710
2018-11-14 $64.11 $64.22 $62.96 $63.61 $62.50 3,483
2018-11-13 $62.78 $63.52 $62.78 $63.52 $62.41 492
2018-11-12 $62.93 $62.93 $61.39 $61.79 $60.71 2,059
2018-11-09 $63.74 $64.07 $62.63 $63.66 $62.54 5,729
2018-11-08 $67.55 $67.55 $65.69 $65.69 $64.54 1,537
2018-11-07 $68.50 $69.63 $68.17 $69.45 $68.23 77,197
2018-11-06 $67.00 $67.00 $66.43 $66.43 $65.27 1,518
2018-11-05 $66.66 $67.28 $66.66 $67.24 $66.06 2,763
2018-11-02 $68.06 $68.49 $65.56 $66.55 $65.38 6,069
2018-11-01 $63.50 $65.79 $63.22 $65.79 $64.64 3,741
2018-10-31 $61.62 $62.12 $61.08 $62.12 $61.03 5,666
2018-10-30 $58.69 $60.25 $58.69 $60.25 $59.19 2,801
2018-10-29 $60.52 $60.52 $57.30 $57.30 $56.30 1,275
2018-10-26 $59.40 $60.47 $59.40 $60.00 $58.95 1,649
2018-10-25 $60.57 $62.10 $60.38 $61.53 $60.45 2,795
2018-10-24 $62.74 $62.75 $60.00 $60.00 $58.95 17,435
2018-10-23 $61.58 $62.83 $61.58 $62.83 $61.73 2,130
2018-10-22 $65.57 $65.57 $64.58 $64.96 $63.82 4,147
2018-10-19 $64.60 $64.60 $63.41 $63.41 $62.30 778
2018-10-18 $64.09 $64.14 $62.23 $62.33 $61.24 8,895
2018-10-17 $66.46 $66.46 $65.61 $65.61 $64.46 4,241
2018-10-16 $65.43 $67.51 $65.43 $67.51 $66.33 2,546
2018-10-15 $64.63 $64.72 $64.29 $64.56 $63.43 3,088
2018-10-12 $65.53 $65.74 $65.21 $65.74 $64.59 2,521
2018-10-11 $62.39 $63.43 $60.94 $61.06 $59.99 2,878
2018-10-10 $66.57 $66.57 $63.66 $63.66 $62.54 3,428
2018-10-09 $66.90 $67.68 $66.62 $67.59 $66.41 4,187
2018-10-08 $66.68 $67.88 $66.50 $67.88 $66.69 9,859
2018-10-05 $68.12 $68.13 $66.33 $67.48 $66.30 33,196
2018-10-04 $70.21 $70.21 $68.05 $68.12 $66.93 2,319
2018-10-03 $73.90 $74.22 $71.45 $71.77 $70.51 4,610
2018-10-02 $72.74 $73.65 $72.74 $72.91 $71.63 9,765
2018-10-01 $75.39 $75.39 $74.41 $74.87 $73.56 2,971
2018-09-28 $74.60 $74.80 $74.25 $74.78 $73.47 27,948
2018-09-27 $75.53 $76.09 $75.53 $75.70 $74.37 5,221
2018-09-26 $75.04 $75.80 $75.04 $75.80 $74.47 1,228
2018-09-25 $74.30 $74.70 $74.25 $74.67 $73.36 4,401
2018-09-24 $74.10 $74.10 $74.10 $74.10 $72.80 718
2018-09-21 $75.72 $75.79 $75.45 $75.45 $74.13 2,569
2018-09-20 $74.90 $75.25 $74.09 $75.01 $73.70 7,740
2018-09-19 $72.96 $73.82 $72.96 $73.62 $72.33 20,211
2018-09-18 $70.93 $71.69 $70.93 $71.69 $70.43 2,325
2018-09-17 $70.36 $70.87 $70.15 $70.18 $68.95 2,867
2018-09-14 $72.00 $72.43 $70.74 $71.93 $70.67 4,294
2018-09-13 $71.99 $72.55 $71.11 $71.81 $70.55 11,579
2018-09-12 $68.50 $70.30 $68.50 $69.93 $68.70 5,046
2018-09-11 $67.55 $69.00 $66.99 $69.00 $67.79 5,842
2018-09-10 $70.28 $70.48 $68.83 $69.09 $67.88 5,312
2018-09-07 $70.46 $71.04 $70.02 $70.19 $68.96 3,536
2018-09-06 $71.16 $71.16 $70.05 $71.00 $69.76 3,580
2018-09-05 $71.16 $71.16 $70.50 $70.80 $69.56 7,245
2018-09-04 $73.47 $73.47 $72.62 $72.82 $71.54 11,203
2018-08-31 $74.82 $76.28 $74.82 $76.28 $74.94 1,375
2018-08-30 $77.01 $77.01 $75.04 $75.12 $73.80 4,403
2018-08-29 $77.97 $79.27 $77.96 $79.27 $77.88 3,478
2018-08-28 $79.46 $79.46 $77.92 $77.92 $76.55 1,870
2018-08-27 $78.09 $79.47 $78.09 $79.12 $77.73 18,391
2018-08-24 $76.10 $76.77 $75.83 $76.77 $75.42 2,015
2018-08-23 $76.10 $76.10 $74.05 $74.05 $72.75 2,217
2018-08-22 $75.45 $76.52 $75.45 $76.33 $74.99 10,391
2018-08-21 $74.95 $75.59 $74.95 $74.99 $73.68 4,465
2018-08-20 $73.22 $73.54 $72.78 $73.28 $72.00 3,397
2018-08-17 $70.78 $73.13 $70.65 $72.99 $71.71 3,658
2018-08-16 $71.87 $72.27 $71.30 $71.30 $70.05 3,766
2018-08-15 $70.63 $70.83 $69.56 $70.72 $69.48 4,234
2018-08-14 $74.52 $74.91 $74.47 $74.91 $73.60 1,474
2018-08-13 $74.99 $75.17 $73.95 $73.96 $72.66 2,452
2018-08-10 $76.27 $76.80 $75.82 $76.70 $75.36 4,616
2018-08-09 $80.44 $80.44 $80.01 $80.01 $78.61 1,768
2018-08-08 $80.21 $80.21 $80.21 $80.21 $78.80 342
2018-08-07 $80.74 $80.74 $80.60 $80.60 $79.19 962
2018-08-06 $79.06 $79.43 $78.83 $78.89 $77.51 14,646
2018-08-03 $77.65 $80.27 $77.33 $80.04 $78.64 23,317
2018-08-02 $77.65 $78.57 $77.33 $78.57 $77.19 3,084
2018-08-01 $81.23 $81.23 $80.95 $81.20 $79.78 2,548
2018-07-31 $81.87 $82.46 $81.87 $82.26 $80.82 1,343
2018-07-30 $82.42 $82.42 $81.50 $81.50 $80.07 1,630
2018-07-27 $82.46 $82.46 $81.72 $82.13 $80.69 25,774
2018-07-26 $81.90 $82.00 $81.62 $81.62 $80.19 1,350
2018-07-25 $81.80 $83.48 $81.33 $83.06 $81.60 4,856
2018-07-24 $80.82 $81.50 $80.32 $80.47 $79.06 10,106
2018-07-23 $78.61 $78.61 $77.77 $78.15 $76.78 4,931
2018-07-20 $78.79 $79.54 $78.79 $79.54 $78.15 3,499
2018-07-19 $76.84 $77.50 $76.72 $77.11 $75.76 3,350
2018-07-18 $78.55 $79.43 $78.04 $79.16 $77.77 3,637
2018-07-17 $77.74 $79.62 $77.74 $79.54 $78.15 4,934
2018-07-16 $78.52 $78.52 $77.98 $78.37 $77.00 4,026
2018-07-13 $78.75 $78.79 $78.53 $78.76 $77.38 2,366
2018-07-12 $78.90 $79.04 $78.62 $78.84 $77.46 2,133
2018-07-11 $78.03 $78.03 $76.65 $76.71 $75.37 6,289
2018-07-10 $79.99 $79.99 $78.71 $79.85 $78.45 8,422
2018-07-09 $79.78 $80.41 $79.17 $80.41 $79.00 6,500
2018-07-06 $75.96 $78.00 $75.96 $77.28 $75.93 56,926
2018-07-05 $76.33 $76.33 $75.12 $75.40 $74.08 7,749
2018-07-03 $76.95 $76.95 $76.26 $76.26 $74.92 1,456
2018-07-02 $75.18 $75.98 $74.61 $75.95 $74.62 6,462
2018-06-29 $77.19 $78.00 $77.07 $77.75 $76.39 12,464
2018-06-28 $73.70 $74.97 $73.70 $74.97 $73.66 3,629
2018-06-27 $76.55 $76.55 $73.80 $73.86 $72.57 8,621
2018-06-26 $77.58 $77.78 $76.65 $77.17 $75.82 5,134
2018-06-25 $78.02 $78.02 $76.33 $77.50 $76.14 22,237
2018-06-22 $80.32 $80.32 $79.10 $79.93 $78.53 7,439
2018-06-21 $79.37 $79.37 $78.01 $78.01 $76.64 3,745
2018-06-20 $81.10 $81.11 $80.31 $80.31 $78.90 3,327
2018-06-19 $78.84 $79.96 $77.88 $79.67 $78.27 9,126
2018-06-18 $80.66 $81.59 $80.53 $81.59 $80.16 6,524
2018-06-15 $83.49 $83.65 $82.77 $83.50 $82.04 4,934
2018-06-14 $86.11 $86.11 $84.75 $84.76 $83.27 8,812
2018-06-13 $87.50 $87.73 $85.11 $85.87 $84.37 56,735
2018-06-12 $87.62 $87.74 $86.72 $87.17 $85.64 5,231
2018-06-11 $87.94 $88.16 $87.39 $87.47 $85.94 5,185
2018-06-08 $86.97 $88.19 $86.79 $87.81 $86.27 9,370
2018-06-07 $89.42 $89.42 $86.95 $87.46 $85.93 5,339
2018-06-06 $90.00 $90.46 $89.94 $90.14 $88.56 10,178
2018-06-05 $89.06 $89.30 $88.27 $88.41 $86.86 5,710
2018-06-04 $89.25 $89.95 $89.23 $89.95 $88.37 2,788
2018-06-01 $87.04 $88.08 $86.55 $87.79 $86.25 11,364
2018-05-31 $85.33 $85.80 $84.56 $85.61 $84.11 4,339
2018-05-30 $84.12 $85.38 $83.89 $85.20 $83.71 8,975
2018-05-29 $85.71 $86.00 $83.63 $84.31 $82.83 9,047
2018-05-25 $87.63 $88.50 $87.63 $87.80 $86.26 5,317
2018-05-24 $87.77 $87.77 $85.90 $87.30 $85.77 2,819
2018-05-23 $86.60 $88.69 $86.60 $88.69 $87.14 3,752
2018-05-22 $88.82 $89.46 $88.81 $88.82 $87.26 3,291
2018-05-21 $88.34 $88.82 $87.38 $87.89 $86.35 6,820
2018-05-18 $87.11 $87.43 $86.64 $87.38 $85.85 5,755
2018-05-17 $89.47 $89.47 $88.02 $88.65 $87.10 4,042
2018-05-16 $90.39 $91.55 $90.39 $91.38 $89.78 2,597
2018-05-15 $89.17 $89.20 $88.00 $88.73 $87.18 7,157
2018-05-14 $93.09 $93.70 $92.45 $92.45 $90.83 11,008
2018-05-11 $93.42 $93.59 $91.86 $92.35 $90.73 8,196
2018-05-10 $90.96 $93.21 $90.63 $92.65 $91.03 12,485
2018-05-09 $89.03 $89.03 $88.00 $88.78 $87.22 8,260
2018-05-08 $88.00 $88.50 $86.99 $88.44 $86.89 9,318
2018-05-07 $87.13 $88.26 $87.07 $87.51 $85.98 20,565
2018-05-04 $85.94 $89.10 $85.52 $88.60 $87.05 80,250
2018-05-03 $86.58 $88.12 $85.66 $87.86 $86.32 7,229
2018-05-02 $90.13 $90.13 $89.17 $89.47 $87.90 2,306
2018-05-01 $88.80 $90.07 $87.42 $90.07 $88.49 3,230
2018-04-30 $92.76 $92.76 $90.79 $90.87 $89.28 2,537
2018-04-27 $91.80 $92.08 $90.76 $92.08 $90.47 3,328
2018-04-26 $89.41 $90.55 $89.41 $90.55 $88.96 1,072
2018-04-25 $88.26 $88.56 $87.38 $88.56 $87.01 3,185
2018-04-24 $92.00 $92.00 $88.96 $89.63 $88.06 11,547
2018-04-23 $91.58 $92.06 $90.44 $90.69 $89.10 3,031
2018-04-20 $93.53 $93.53 $91.37 $92.08 $90.47 5,256
2018-04-19 $96.12 $96.18 $94.03 $94.66 $93.00 5,291
2018-04-18 $94.75 $96.02 $94.55 $95.65 $93.97 6,172
2018-04-17 $92.80 $94.50 $92.80 $94.03 $92.38 3,179
2018-04-16 $93.22 $93.61 $92.46 $93.34 $91.70 5,861
2018-04-13 $95.02 $95.02 $93.13 $93.42 $91.78 2,435
2018-04-12 $95.14 $95.78 $95.14 $95.32 $93.65 4,618
2018-04-11 $94.05 $95.75 $94.05 $95.70 $94.02 2,304
2018-04-10 $94.37 $95.51 $93.92 $95.09 $93.42 4,520
2018-04-09 $92.79 $93.46 $92.38 $93.13 $91.50 3,011
2018-04-06 $93.52 $94.73 $90.76 $91.52 $89.92 4,702
2018-04-05 $95.44 $96.15 $94.75 $95.32 $93.65 6,984
2018-04-04 $89.47 $94.60 $89.16 $94.47 $92.81 12,806
2018-04-03 $94.66 $94.92 $93.78 $94.36 $92.71 5,258
2018-04-02 $94.91 $94.91 $91.29 $92.73 $91.11 6,173
2018-03-29 $93.72 $96.52 $93.72 $96.16 $94.48 6,006
2018-03-28 $92.83 $93.42 $91.97 $92.71 $91.09 6,964
2018-03-27 $97.04 $97.04 $93.19 $93.83 $92.19 48,678
2018-03-26 $95.86 $97.39 $94.49 $96.88 $95.18 16,780
2018-03-23 $95.32 $95.32 $91.18 $91.18 $89.58 10,874
2018-03-22 $97.06 $97.91 $94.69 $95.14 $93.47 31,200
2018-03-21 $100.34 $102.00 $99.99 $102.00 $100.21 4,165
2018-03-20 $100.24 $101.09 $100.06 $100.84 $99.07 5,648
2018-03-19 $99.53 $99.59 $97.57 $98.51 $96.78 12,472
2018-03-16 $100.32 $101.17 $100.32 $100.63 $98.87 20,739
2018-03-15 $102.42 $102.64 $100.45 $100.84 $99.07 2,944
2018-03-14 $103.12 $103.12 $100.98 $101.80 $100.02 11,652
2018-03-13 $104.50 $104.80 $100.83 $101.80 $100.02 21,719
2018-03-12 $103.28 $103.75 $102.95 $103.52 $101.71 13,260
2018-03-09 $101.01 $102.88 $100.81 $102.88 $101.08 18,254
2018-03-08 $99.04 $99.35 $98.02 $98.88 $97.15 3,792
2018-03-07 $97.42 $98.51 $96.60 $98.50 $96.77 13,060
2018-03-06 $100.10 $100.10 $98.10 $98.36 $96.64 11,797
2018-03-05 $94.31 $96.97 $94.10 $96.63 $94.94 15,873
2018-03-02 $93.21 $96.26 $92.34 $96.20 $94.51 29,656
2018-03-01 $97.50 $98.62 $94.30 $95.75 $94.07 31,662
2018-02-28 $99.50 $99.60 $96.11 $96.11 $94.43 13,171
2018-02-27 $102.41 $102.41 $99.00 $99.00 $97.27 12,776
2018-02-26 $103.43 $104.76 $102.60 $104.72 $102.89 22,238
2018-02-23 $102.19 $102.80 $101.50 $102.80 $101.00 5,753
2018-02-22 $100.04 $101.47 $99.76 $99.93 $98.18 14,934
2018-02-21 $101.41 $103.25 $99.37 $99.46 $97.72 39,446
2018-02-20 $98.97 $100.49 $98.15 $99.46 $97.72 15,340
2018-02-16 $101.72 $104.14 $101.72 $102.73 $100.93 58,361
2018-02-15 $102.79 $103.60 $100.25 $103.19 $101.38 52,145
2018-02-14 $94.14 $99.75 $94.14 $99.43 $97.69 36,368
2018-02-13 $93.36 $94.97 $93.27 $94.50 $92.84 22,271
2018-02-12 $92.73 $94.34 $91.25 $93.27 $91.64 42,615
2018-02-09 $89.55 $91.26 $84.51 $90.01 $88.43 59,038
2018-02-08 $95.16 $95.16 $87.45 $87.60 $86.07 37,694
2018-02-07 $96.84 $98.69 $93.83 $94.00 $92.35 35,487
2018-02-06 $93.90 $102.00 $93.10 $99.61 $97.86 56,585
2018-02-05 $101.10 $102.95 $93.95 $94.54 $92.88 64,567
2018-02-02 $104.65 $104.99 $101.00 $101.00 $99.23 165,155
2018-02-01 $107.76 $108.78 $106.93 $106.93 $105.06 4,102
2018-01-31 $110.80 $110.92 $107.96 $109.75 $107.83 12,496
2018-01-30 $108.38 $108.97 $106.60 $107.59 $105.70 56,587
2018-01-29 $111.59 $111.75 $110.67 $110.77 $108.83 8,992
2018-01-26 $112.69 $114.48 $112.66 $114.44 $112.43 18,189
2018-01-25 $111.63 $113.14 $110.92 $110.98 $109.04 25,863
2018-01-24 $111.11 $112.00 $110.22 $111.66 $109.70 21,510
2018-01-23 $108.58 $109.83 $108.55 $109.81 $107.89 14,846
2018-01-22 $107.25 $108.66 $106.87 $108.66 $106.76 8,742
2018-01-19 $106.72 $107.43 $106.24 $107.43 $105.55 12,471
2018-01-18 $105.57 $105.89 $105.03 $105.63 $103.78 8,409
2018-01-17 $104.25 $105.91 $104.25 $105.49 $103.64 12,497
2018-01-16 $104.16 $104.97 $102.50 $102.50 $100.70 14,496
2018-01-12 $102.08 $103.50 $101.37 $103.32 $101.51 9,287
2018-01-11 $100.52 $101.70 $100.52 $101.70 $99.92 5,696
2018-01-10 $99.60 $100.75 $99.58 $100.17 $98.41 18,659
2018-01-09 $101.95 $101.95 $100.75 $101.68 $99.90 8,686
2018-01-08 $101.68 $102.41 $101.68 $102.09 $100.30 23,514
2018-01-05 $100.74 $102.10 $100.50 $102.10 $100.31 17,470
2018-01-04 $99.66 $100.57 $99.66 $100.22 $98.46 12,318
2018-01-03 $98.37 $99.60 $98.37 $99.29 $97.55 10,591
2018-01-02 $96.53 $97.67 $96.52 $97.67 $95.96 6,678
2017-12-29 $94.41 $94.82 $93.69 $93.96 $92.31 7,283
2017-12-28 $93.50 $93.56 $92.69 $92.69 $91.07 4,997
2017-12-27 $91.59 $92.07 $91.17 $91.67 $90.06 6,491
2017-12-26 $91.21 $91.45 $90.83 $91.10 $89.50 2,202
2017-12-22 $90.56 $91.63 $90.56 $91.62 $90.01 27,673
2017-12-21 $89.58 $90.21 $89.58 $90.21 $88.63 10,960
2017-12-20 $89.46 $89.64 $88.86 $89.22 $87.66 1,017
2017-12-19 $89.64 $89.72 $88.70 $88.71 $87.16 5,438
2017-12-18 $89.09 $89.98 $88.99 $89.52 $87.95 7,774
2017-12-15 $87.56 $87.62 $86.85 $87.57 $86.04 5,798
2017-12-14 $87.97 $88.52 $87.63 $87.75 $86.21 2,649
2017-12-13 $87.59 $88.49 $87.59 $88.49 $86.94 8,399
2017-12-12 $86.07 $86.69 $85.71 $86.69 $85.17 6,176
2017-12-11 $87.25 $88.00 $87.25 $87.87 $86.33 9,066
2017-12-08 $86.83 $87.20 $86.06 $86.71 $85.19 10,950
2017-12-07 $83.66 $85.12 $83.66 $84.63 $83.15 4,062
2017-12-06 $83.94 $84.61 $83.50 $84.31 $82.83 17,882
2017-12-05 $86.82 $87.60 $86.52 $86.78 $85.26 10,161
2017-12-04 $88.34 $88.62 $87.00 $87.16 $85.64 7,492
2017-12-01 $86.55 $87.22 $86.06 $86.68 $85.16 12,834
2017-11-30 $88.25 $88.87 $87.69 $87.90 $86.36 34,625
2017-11-29 $91.30 $91.30 $89.51 $89.56 $87.99 5,408
2017-11-28 $92.29 $92.87 $91.68 $92.30 $90.68 10,740
2017-11-27 $92.11 $92.11 $90.80 $91.31 $89.71 14,211
2017-11-24 $93.77 $94.06 $93.50 $93.72 $92.08 5,899
2017-11-22 $94.31 $94.53 $93.70 $94.20 $92.55 5,110
2017-11-21 $93.50 $94.29 $93.50 $94.05 $92.40 9,345
2017-11-20 $90.44 $91.18 $90.44 $91.18 $89.58 3,540
2017-11-17 $89.99 $91.10 $89.99 $90.44 $88.86 6,131
2017-11-16 $88.56 $89.99 $88.56 $89.35 $87.78 6,949
2017-11-15 $85.84 $86.07 $85.01 $86.07 $84.56 34,885
2017-11-14 $87.50 $87.50 $86.54 $86.80 $85.28 4,349
2017-11-13 $87.79 $88.59 $87.79 $88.15 $86.61 2,863
2017-11-10 $89.07 $89.07 $88.19 $88.55 $87.00 5,940
2017-11-09 $89.07 $89.62 $88.45 $89.56 $87.99 3,153
2017-11-08 $90.01 $90.56 $90.00 $90.33 $88.75 4,741
2017-11-07 $90.56 $90.56 $89.20 $89.26 $87.70 2,409
2017-11-06 $89.55 $90.80 $89.24 $90.68 $89.09 13,594
2017-11-03 $89.54 $89.54 $88.10 $88.60 $87.05 30,976
2017-11-02 $89.62 $89.93 $88.95 $89.91 $88.33 12,321
2017-11-01 $90.14 $90.64 $89.53 $89.62 $88.05 37,855
2017-10-31 $87.96 $88.47 $87.85 $88.47 $86.92 7,035
2017-10-30 $87.70 $87.70 $86.59 $86.98 $85.46 16,640
2017-10-27 $87.09 $87.83 $87.04 $87.83 $86.30 2,984
2017-10-26 $87.02 $87.31 $86.23 $86.49 $84.97 4,489
2017-10-25 $87.62 $87.62 $85.69 $86.54 $85.02 5,493
2017-10-24 $87.43 $87.89 $87.22 $87.22 $85.69 3,420
2017-10-23 $88.33 $88.45 $87.20 $87.41 $85.88 5,395
2017-10-20 $88.68 $88.92 $88.03 $88.62 $87.07 23,912
2017-10-19 $87.58 $87.84 $87.02 $87.52 $85.99 5,830
2017-10-18 $89.61 $89.93 $89.10 $89.52 $87.95 3,076
2017-10-17 $89.61 $89.61 $88.91 $89.36 $87.79 4,008
2017-10-16 $90.52 $90.84 $90.00 $90.06 $88.48 7,532
2017-10-13 $90.00 $90.25 $89.52 $90.03 $88.45 3,646
2017-10-12 $88.81 $88.91 $88.47 $88.48 $86.93 4,093
2017-10-11 $87.55 $88.66 $87.55 $88.66 $87.11 11,577
2017-10-10 $87.32 $87.88 $87.32 $87.75 $86.21 4,690
2017-10-09 $85.64 $86.07 $85.49 $85.78 $84.28 5,583
2017-10-06 $85.66 $86.18 $85.27 $86.10 $84.60 7,706
2017-10-05 $86.66 $87.58 $86.66 $87.15 $85.62 14,872
2017-10-04 $85.90 $86.25 $85.84 $85.89 $84.39 9,871
2017-10-03 $84.65 $85.80 $84.65 $85.73 $84.23 4,983
2017-10-02 $83.36 $83.86 $83.34 $83.34 $81.88 7,480
2017-09-29 $82.38 $83.37 $82.36 $83.32 $81.86 6,274
2017-09-28 $80.72 $81.43 $80.72 $81.40 $79.97 4,007
2017-09-27 $81.67 $81.86 $80.52 $81.53 $80.11 21,234
2017-09-26 $82.66 $83.12 $82.08 $82.13 $80.69 4,379
2017-09-25 $84.03 $84.03 $81.84 $82.57 $81.12 28,116
2017-09-22 $85.59 $85.59 $85.18 $85.53 $84.03 4,933
2017-09-21 $87.06 $87.06 $86.39 $86.48 $84.97 4,926
2017-09-20 $87.31 $87.43 $84.91 $86.30 $84.79 10,328
2017-09-19 $87.58 $87.58 $86.69 $87.31 $85.78 4,380
2017-09-18 $87.12 $87.57 $86.74 $86.87 $85.35 12,271
2017-09-15 $85.65 $86.40 $85.64 $86.37 $84.86 4,790
2017-09-14 $85.00 $85.00 $84.83 $84.99 $83.50 5,269
2017-09-13 $85.14 $85.14 $84.57 $85.00 $83.51 1,926
2017-09-12 $86.02 $86.05 $85.45 $85.45 $83.95 1,927
2017-09-11 $85.08 $85.92 $85.08 $85.79 $84.29 2,742
2017-09-08 $84.56 $84.63 $83.26 $83.49 $82.03 21,660
2017-09-07 $84.40 $84.57 $84.40 $84.57 $83.08 1,582
2017-09-06 $83.23 $83.68 $83.13 $83.52 $82.05 4,637
2017-09-05 $83.27 $83.37 $81.76 $82.48 $81.03 4,223
2017-09-01 $84.48 $84.91 $84.37 $84.63 $83.15 21,213
2017-08-31 $83.26 $83.88 $83.25 $83.88 $82.41 2,822
2017-08-30 $83.15 $83.30 $82.75 $83.30 $81.84 4,741
2017-08-29 $81.53 $83.00 $81.53 $82.93 $81.48 9,421
2017-08-28 $83.79 $83.96 $83.19 $83.29 $81.83 5,759
2017-08-25 $83.76 $84.25 $83.73 $83.73 $82.26 3,505
2017-08-24 $83.23 $83.30 $82.41 $83.10 $81.64 2,816
2017-08-23 $82.09 $82.62 $81.93 $82.52 $81.07 3,086
2017-08-22 $80.80 $81.91 $80.80 $81.63 $80.20 5,482
2017-08-21 $79.74 $80.14 $79.47 $79.79 $78.39 7,815
2017-08-18 $78.43 $80.04 $78.43 $79.79 $78.40 4,146
2017-08-17 $79.28 $79.80 $78.09 $78.09 $76.73 5,696
2017-08-16 $79.86 $80.70 $79.67 $80.03 $78.63 2,060
2017-08-15 $77.88 $78.48 $77.88 $78.46 $77.09 2,641
2017-08-14 $78.56 $79.03 $78.19 $78.40 $77.03 14,060
2017-08-11 $76.43 $77.29 $76.34 $77.29 $75.94 3,319
2017-08-10 $78.90 $78.90 $76.44 $76.44 $75.10 10,330
2017-08-09 $79.88 $80.14 $79.26 $80.05 $78.64 7,624
2017-08-08 $82.09 $82.50 $81.63 $81.63 $80.20 4,817
2017-08-07 $81.19 $81.72 $80.21 $81.72 $80.29 3,146
2017-08-04 $80.00 $80.44 $79.52 $80.44 $79.03 29,471
2017-08-03 $80.01 $80.01 $79.10 $79.93 $78.53 6,079
2017-08-02 $80.92 $80.94 $80.06 $80.65 $79.24 6,854
2017-08-01 $80.94 $80.94 $80.41 $80.75 $79.34 8,106
2017-07-31 $80.00 $80.00 $79.70 $79.73 $78.33 7,050
2017-07-28 $79.48 $79.99 $79.24 $79.86 $78.46 5,038
2017-07-27 $81.31 $81.35 $79.00 $79.95 $78.55 20,930
2017-07-26 $79.91 $80.89 $79.67 $80.89 $79.47 23,460
2017-07-25 $80.32 $80.48 $79.58 $79.60 $78.20 8,735
2017-07-24 $80.09 $80.09 $79.39 $79.90 $78.50 4,179
2017-07-21 $79.50 $79.54 $79.02 $79.54 $78.14 5,986
2017-07-20 $79.98 $79.98 $79.28 $79.53 $78.14 4,136
2017-07-19 $79.75 $80.00 $79.32 $79.68 $78.29 3,412
2017-07-18 $77.44 $78.67 $77.44 $78.67 $77.29 4,139
2017-07-17 $78.30 $78.32 $77.39 $78.14 $76.77 9,531
2017-07-14 $78.21 $79.46 $78.12 $78.86 $77.47 29,590
2017-07-13 $76.47 $77.24 $76.37 $76.90 $75.55 7,942
2017-07-12 $75.12 $76.42 $75.12 $76.42 $75.08 3,931
2017-07-11 $72.76 $73.34 $72.36 $73.34 $72.06 2,278
2017-07-10 $70.73 $72.14 $70.73 $71.90 $70.64 4,881
2017-07-07 $70.41 $71.00 $70.41 $70.46 $69.23 22,469
2017-07-06 $70.91 $71.13 $70.29 $70.75 $69.51 5,976
2017-07-05 $71.16 $72.13 $71.02 $72.02 $70.75 1,837
2017-07-03 $73.07 $73.07 $72.20 $72.41 $71.14 2,014
2017-06-30 $71.32 $72.47 $71.32 $71.98 $70.72 22,840
2017-06-29 $72.75 $72.75 $70.69 $70.70 $69.46 2,181
2017-06-28 $72.85 $72.96 $71.97 $72.78 $71.51 2,756
2017-06-27 $72.56 $72.60 $71.98 $71.98 $70.71 3,653
2017-06-26 $74.05 $74.05 $73.45 $73.45 $72.17 2,204
2017-06-23 $72.04 $72.30 $71.80 $72.08 $70.82 1,560
2017-06-22 $71.69 $71.91 $71.45 $71.65 $70.39 2,199
2017-06-21 $70.58 $71.20 $70.46 $70.46 $69.23 1,570
2017-06-20 $71.84 $71.84 $70.40 $70.56 $69.32 1,588
2017-06-19 $71.13 $72.02 $71.13 $71.84 $70.59 3,679
2017-06-16 $70.09 $70.58 $69.83 $70.43 $69.20 1,534
2017-06-15 $70.33 $70.33 $68.94 $69.99 $68.76 4,571
2017-06-14 $72.80 $72.80 $71.60 $71.93 $70.67 5,928
2017-06-13 $71.90 $71.95 $71.50 $71.86 $70.60 2,701
2017-06-12 $71.12 $71.19 $70.32 $71.19 $69.94 5,876
2017-06-09 $73.46 $73.46 $71.55 $71.56 $70.31 2,392
2017-06-08 $72.79 $73.19 $72.63 $72.73 $71.46 8,542
2017-06-07 $72.05 $72.05 $71.67 $71.67 $70.42 952
2017-06-06 $72.20 $72.90 $72.01 $72.05 $70.79 24,387
2017-06-05 $72.42 $72.70 $72.15 $72.51 $71.23 4,109
2017-06-02 $72.10 $72.60 $72.10 $72.60 $71.33 4,067
2017-06-01 $71.28 $71.57 $71.02 $71.57 $70.32 5,920
2017-05-31 $71.39 $71.39 $70.46 $70.50 $69.27 16,653
2017-05-30 $71.82 $72.08 $71.50 $72.05 $70.79 2,298
2017-05-26 $72.09 $72.29 $72.09 $72.20 $70.94 1,078
2017-05-25 $72.44 $72.44 $71.61 $71.96 $70.70 5,811
2017-05-24 $70.80 $71.46 $70.80 $71.43 $70.18 3,726
2017-05-23 $70.78 $70.87 $70.31 $70.80 $69.56 2,573
2017-05-22 $70.69 $70.89 $70.47 $70.84 $69.60 5,722
2017-05-19 $69.35 $70.54 $69.35 $70.45 $69.22 24,988
2017-05-18 $66.24 $68.50 $66.00 $67.64 $66.45 11,977
2017-05-17 $71.39 $71.39 $69.93 $70.12 $68.89 16,216
2017-05-16 $72.18 $72.44 $72.00 $72.39 $71.12 3,984
2017-05-15 $71.60 $72.48 $71.60 $72.46 $71.19 14,081
2017-05-12 $70.47 $70.99 $70.47 $70.99 $69.75 25,592
2017-05-11 $70.09 $70.63 $69.66 $70.28 $69.05 20,617
2017-05-10 $69.42 $69.96 $69.38 $69.96 $68.73 3,521
2017-05-09 $68.39 $69.59 $68.39 $69.00 $67.79 11,598
2017-05-08 $67.81 $67.92 $67.09 $67.54 $66.36 6,325
2017-05-05 $66.00 $67.15 $66.00 $66.99 $65.82 3,489
2017-05-04 $67.08 $67.08 $66.01 $66.46 $65.30 4,079
2017-05-03 $68.25 $68.26 $67.52 $68.25 $67.06 5,078
2017-05-02 $67.97 $69.00 $67.97 $68.57 $67.37 18,682
2017-05-01 $67.44 $68.29 $67.39 $67.73 $66.54 10,056
2017-04-28 $66.61 $67.35 $66.61 $67.35 $66.17 1,786
2017-04-27 $67.84 $67.84 $66.64 $66.69 $65.52 5,942
2017-04-26 $67.26 $67.51 $66.76 $66.76 $65.59 2,877
2017-04-25 $67.00 $68.01 $67.00 $67.51 $66.32 6,887
2017-04-24 $66.35 $66.54 $66.18 $66.34 $65.18 3,105
2017-04-21 $64.62 $64.62 $64.06 $64.21 $63.09 4,404
2017-04-20 $64.26 $64.85 $63.94 $64.80 $63.67 3,679
2017-04-19 $63.65 $63.65 $63.06 $63.06 $61.95 526
2017-04-18 $63.83 $64.71 $63.62 $63.75 $62.63 2,278
2017-04-17 $64.67 $65.38 $64.65 $65.07 $63.93 3,021
2017-04-13 $64.86 $65.00 $64.50 $64.50 $63.37 1,797
2017-04-12 $63.90 $64.42 $63.90 $64.42 $63.29 1,388
2017-04-11 $64.28 $64.39 $63.18 $63.81 $62.69 8,208
2017-04-10 $64.44 $64.66 $64.10 $64.56 $63.43 19,888
2017-04-07 $64.87 $65.35 $64.87 $64.91 $63.77 7,007
2017-04-06 $65.04 $65.15 $64.90 $65.15 $64.01 4,286
2017-04-05 $66.10 $66.43 $65.91 $66.08 $64.92 4,628
2017-04-04 $65.33 $66.05 $65.33 $65.90 $64.74 1,904
2017-04-03 $65.32 $65.81 $65.00 $65.60 $64.45 3,475
2017-03-31 $65.17 $65.34 $64.77 $64.96 $63.82 5,842
2017-03-30 $66.00 $66.53 $65.84 $65.84 $64.69 13,386
2017-03-29 $65.90 $66.81 $65.73 $66.81 $65.64 18,264
2017-03-28 $65.88 $66.64 $65.88 $66.64 $65.47 9,193
2017-03-27 $65.42 $66.41 $65.07 $66.41 $65.25 2,144
2017-03-24 $65.86 $66.58 $65.84 $66.27 $65.11 39,526
2017-03-23 $65.56 $66.82 $65.56 $65.74 $64.59 2,959
2017-03-22 $65.24 $66.49 $64.69 $65.85 $64.70 5,234
2017-03-21 $67.60 $67.60 $65.23 $65.72 $64.57 10,360
2017-03-20 $66.19 $67.34 $66.19 $67.34 $66.16 7,411
2017-03-17 $65.50 $65.99 $64.96 $64.96 $63.82 28,060
2017-03-16 $65.58 $65.95 $65.32 $65.32 $64.18 2,966
2017-03-15 $62.00 $65.01 $62.00 $65.00 $63.86 4,857
2017-03-14 $61.81 $62.08 $61.76 $62.08 $60.99 2,012
2017-03-13 $62.02 $62.26 $61.90 $62.26 $61.17 1,572
2017-03-10 $60.15 $60.54 $59.92 $60.45 $59.39 3,632
2017-03-09 $59.63 $59.74 $58.84 $59.37 $58.33 9,711
2017-03-08 $61.18 $61.18 $60.10 $60.10 $59.05 3,277
2017-03-07 $61.78 $61.78 $61.14 $61.39 $60.32 1,997
2017-03-06 $61.03 $61.66 $61.00 $61.65 $60.57 6,977
2017-03-03 $60.98 $61.06 $60.50 $61.06 $59.99 3,516
2017-03-02 $61.28 $61.28 $60.13 $60.18 $59.13 4,171
2017-03-01 $61.95 $62.58 $61.86 $62.35 $61.26 7,689
2017-02-28 $61.31 $61.31 $60.65 $60.67 $59.61 1,710
2017-02-27 $61.87 $62.17 $61.55 $61.56 $60.49 7,235
2017-02-24 $62.27 $62.49 $61.84 $62.02 $60.93 29,237
2017-02-23 $64.15 $64.15 $63.64 $63.72 $62.60 3,567
2017-02-22 $63.45 $63.64 $63.18 $63.55 $62.44 4,176
2017-02-21 $62.33 $63.41 $62.33 $63.41 $62.30 6,355
2017-02-17 $61.59 $61.76 $61.50 $61.75 $60.67 4,686
2017-02-16 $63.00 $63.00 $62.46 $62.55 $61.45 7,635
2017-02-15 $61.92 $63.04 $61.92 $63.04 $61.94 8,577
2017-02-14 $61.84 $61.85 $60.95 $61.74 $60.66 3,560
2017-02-13 $61.44 $61.99 $61.44 $61.69 $60.61 6,703
2017-02-10 $60.33 $61.45 $60.33 $61.40 $60.32 8,322
2017-02-09 $60.30 $60.53 $60.11 $60.17 $59.11 4,390
2017-02-08 $59.18 $59.81 $59.18 $59.70 $58.65 2,474
2017-02-07 $59.45 $59.45 $58.91 $58.98 $57.94 4,558
2017-02-06 $59.95 $59.95 $59.55 $59.78 $58.73 4,506
2017-02-03 $60.03 $60.15 $59.84 $59.96 $58.91 3,764
2017-02-02 $59.14 $59.52 $58.92 $58.94 $57.91 2,808
2017-02-01 $59.15 $59.17 $58.42 $58.42 $57.40 1,686
2017-01-31 $58.82 $58.86 $58.26 $58.84 $57.81 2,546
2017-01-30 $58.31 $58.36 $58.04 $58.22 $57.20 1,359
2017-01-27 $59.07 $59.07 $58.68 $58.86 $57.83 1,936
2017-01-26 $59.33 $59.43 $58.99 $59.03 $58.00 3,586
2017-01-25 $59.34 $59.50 $58.81 $59.50 $58.46 6,538
2017-01-24 $58.00 $58.68 $58.00 $58.38 $57.36 3,742
2017-01-23 $56.60 $57.53 $56.60 $57.45 $56.44 4,986
2017-01-20 $55.75 $55.83 $55.50 $55.50 $54.53 3,130
2017-01-19 $55.60 $55.96 $55.33 $55.96 $54.98 1,298
2017-01-18 $56.76 $56.76 $55.76 $55.89 $54.91 3,250
2017-01-17 $56.51 $56.90 $56.51 $56.61 $55.62 2,438
2017-01-13 $56.38 $56.50 $56.38 $56.50 $55.51 1,296
2017-01-12 $56.54 $56.63 $56.30 $56.51 $55.52 2,211
2017-01-11 $55.09 $56.28 $54.98 $56.28 $55.29 6,634
2017-01-10 $55.01 $55.51 $55.01 $55.14 $54.17 6,253
2017-01-09 $54.46 $54.59 $54.27 $54.43 $53.47 1,981
2017-01-06 $54.68 $54.92 $54.25 $54.71 $53.75 26,013
2017-01-05 $54.56 $55.06 $54.56 $55.00 $54.04 4,578
2017-01-04 $53.87 $53.87 $53.47 $53.62 $52.68 6,285
2017-01-03 $53.00 $53.49 $52.61 $52.94 $52.01 6,215
2016-12-30 $52.44 $52.50 $51.48 $51.51 $50.61 6,300
2016-12-29 $52.00 $52.52 $51.68 $52.30 $51.38 4,461
2016-12-28 $50.81 $51.09 $50.56 $50.81 $49.92 5,341
2016-12-27 $49.47 $50.45 $49.47 $50.00 $49.12 4,161
2016-12-23 $48.93 $49.58 $48.93 $49.58 $48.71 8,375
2016-12-22 $49.23 $49.23 $48.63 $49.00 $48.14 7,497
2016-12-21 $50.76 $50.76 $50.21 $50.28 $49.40 8,847
2016-12-20 $50.64 $51.05 $50.53 $50.53 $49.64 1,226
2016-12-19 $50.90 $51.06 $50.70 $50.70 $49.81 3,409
2016-12-16 $51.21 $51.57 $50.90 $50.92 $50.03 3,589
2016-12-15 $51.45 $51.83 $51.25 $51.40 $50.50 4,946
2016-12-14 $53.65 $54.00 $51.62 $51.70 $50.79 9,839
2016-12-13 $53.99 $54.80 $53.99 $54.49 $53.54 11,689
2016-12-12 $53.24 $53.63 $53.14 $53.26 $52.33 5,729
2016-12-09 $54.14 $54.47 $54.04 $54.40 $53.45 7,733
2016-12-08 $53.97 $54.75 $53.80 $54.58 $53.62 9,219
2016-12-07 $53.00 $54.13 $53.00 $53.97 $53.02 17,890
2016-12-06 $52.18 $52.42 $51.83 $52.35 $51.43 68,525
2016-12-05 $51.47 $52.06 $51.47 $51.91 $51.01 3,820
2016-12-02 $50.86 $51.48 $50.86 $50.95 $50.06 3,794
2016-12-01 $51.50 $51.62 $50.97 $51.07 $50.18 3,323
2016-11-30 $52.50 $52.50 $52.44 $52.50 $51.58 2,068
2016-11-29 $51.59 $52.09 $51.59 $52.09 $51.18 1,010
2016-11-28 $51.80 $52.30 $51.80 $52.09 $51.18 5,317
2016-11-25 $51.37 $51.63 $51.37 $51.50 $50.60 2,326
2016-11-23 $50.95 $51.03 $50.87 $50.87 $49.98 2,989
2016-11-22 $51.58 $51.77 $51.42 $51.77 $50.86 2,660
2016-11-21 $50.45 $50.83 $50.40 $50.66 $49.77 4,855
2016-11-18 $50.67 $50.67 $49.72 $50.07 $49.19 5,060
2016-11-17 $50.25 $50.76 $50.04 $50.04 $49.16 6,332
2016-11-16 $49.58 $50.13 $49.31 $49.62 $48.75 5,511
2016-11-15 $49.60 $50.77 $49.60 $50.77 $49.88 7,232
2016-11-14 $48.89 $49.13 $48.05 $48.50 $47.65 10,547
2016-11-11 $49.59 $50.21 $48.52 $49.16 $48.30 17,714
2016-11-10 $53.75 $53.75 $50.93 $51.47 $50.57 13,944
2016-11-09 $54.32 $55.48 $53.51 $54.58 $53.62 6,292
2016-11-08 $56.97 $58.82 $56.81 $58.71 $57.68 1,927
2016-11-07 $56.38 $57.72 $56.35 $57.72 $56.71 7,985
2016-11-04 $53.85 $54.35 $53.69 $53.83 $52.89 3,115
2016-11-03 $55.50 $55.50 $54.45 $54.60 $53.64 7,955
2016-11-02 $55.79 $56.26 $54.77 $55.20 $54.23 5,189
2016-11-01 $57.70 $57.70 $55.98 $56.49 $55.50 4,606
2016-10-31 $57.30 $57.73 $57.24 $57.41 $56.40 4,165
2016-10-28 $57.35 $57.89 $56.26 $56.59 $55.60 30,600
2016-10-27 $58.50 $58.50 $57.23 $57.25 $56.25 10,619
2016-10-26 $58.88 $58.88 $58.18 $58.18 $57.16 10,525
2016-10-25 $59.45 $59.96 $59.45 $59.87 $58.82 3,175
2016-10-24 $60.70 $60.70 $59.31 $59.31 $58.27 4,677
2016-10-21 $58.92 $58.92 $58.92 $58.92 $57.89 428
2016-10-20 $59.02 $59.34 $58.61 $58.92 $57.89 1,513
2016-10-19 $59.09 $59.47 $58.99 $59.40 $58.36 1,385
2016-10-18 $58.50 $58.75 $58.46 $58.69 $57.66 3,072
2016-10-17 $56.59 $56.70 $56.45 $56.59 $55.60 5,332
2016-10-14 $57.78 $57.78 $56.67 $56.83 $55.83 2,173
2016-10-13 $55.73 $56.92 $55.18 $56.92 $55.92 7,182
2016-10-12 $57.21 $57.79 $57.04 $57.47 $56.46 11,349
2016-10-11 $58.50 $58.50 $57.29 $57.82 $56.80 3,886
2016-10-10 $60.09 $60.79 $60.09 $60.55 $59.49 2,157
2016-10-07 $60.00 $60.09 $58.54 $59.53 $58.49 33,476
2016-10-06 $59.19 $59.70 $58.88 $59.70 $58.65 1,646
2016-10-05 $59.05 $59.54 $59.05 $59.54 $58.50 2,463
2016-10-04 $59.52 $59.66 $57.84 $58.23 $57.21 3,324
2016-10-03 $58.86 $59.52 $58.50 $59.52 $58.48 11,241
2016-09-30 $58.36 $59.02 $58.36 $58.98 $57.95 4,950
2016-09-29 $59.80 $59.80 $58.09 $58.20 $57.18 7,138
2016-09-28 $59.54 $60.24 $58.34 $60.24 $59.18 2,253
2016-09-27 $58.27 $59.06 $58.27 $59.06 $58.03 2,288
2016-09-26 $58.22 $58.43 $57.72 $57.80 $56.79 4,903
2016-09-23 $59.78 $60.19 $59.44 $59.44 $58.40 3,024
2016-09-22 $60.64 $61.56 $60.50 $61.18 $60.11 19,378
2016-09-21 $57.88 $60.10 $57.87 $60.10 $59.05 4,070
2016-09-20 $57.27 $57.39 $57.00 $57.27 $56.27 1,318
2016-09-19 $57.30 $57.96 $56.70 $56.83 $55.83 3,926
2016-09-16 $55.79 $56.01 $54.98 $56.01 $55.03 5,184
2016-09-15 $55.21 $57.10 $55.21 $56.97 $55.97 5,283
2016-09-14 $54.60 $55.71 $54.60 $54.93 $53.97 4,482
2016-09-13 $55.31 $55.89 $53.88 $54.52 $53.56 7,415
2016-09-12 $55.09 $57.61 $54.64 $57.61 $56.60 14,500
2016-09-09 $58.81 $58.81 $56.75 $56.85 $55.85 10,762
2016-09-08 $60.95 $61.15 $60.45 $60.74 $59.68 5,340
2016-09-07 $61.46 $61.46 $60.87 $61.28 $60.21 6,040
2016-09-06 $60.36 $61.56 $60.17 $61.24 $60.17 41,913
2016-09-02 $58.94 $58.94 $58.20 $58.65 $57.62 35,093
2016-09-01 $56.25 $57.02 $56.01 $57.02 $56.02 6,051
2016-08-31 $56.66 $56.66 $55.76 $56.08 $55.10 9,154
2016-08-30 $57.92 $57.92 $57.42 $57.42 $56.41 3,259
2016-08-29 $57.59 $57.60 $57.59 $57.59 $56.58 1,188
2016-08-26 $58.14 $59.19 $56.09 $56.74 $55.75 15,227
2016-08-25 $57.41 $57.87 $57.24 $57.70 $56.69 30,344
2016-08-24 $57.34 $57.87 $57.11 $57.62 $56.61 10,047
2016-08-23 $59.13 $59.13 $57.77 $57.79 $56.78 8,090
2016-08-22 $58.50 $59.04 $57.68 $58.09 $57.07 11,091
2016-08-19 $58.73 $59.56 $58.70 $59.39 $58.35 4,168
2016-08-18 $59.51 $60.45 $59.51 $60.35 $59.29 13,406
2016-08-17 $58.96 $59.45 $58.31 $59.00 $57.97 6,362
2016-08-16 $59.75 $60.24 $59.61 $60.05 $59.00 10,231
2016-08-15 $60.00 $61.00 $60.00 $60.45 $59.39 11,216
2016-08-12 $59.35 $59.63 $58.75 $58.86 $57.83 5,737
2016-08-11 $58.72 $59.73 $58.55 $59.70 $58.65 19,229
2016-08-10 $58.80 $58.91 $57.89 $58.01 $56.99 10,109
2016-08-09 $58.00 $58.67 $58.00 $58.20 $57.18 9,588
2016-08-08 $57.37 $57.82 $57.29 $57.29 $56.29 16,283
2016-08-05 $56.02 $56.57 $55.72 $56.51 $55.52 7,691
2016-08-04 $54.96 $55.72 $54.95 $55.30 $54.33 2,071
2016-08-03 $53.47 $54.96 $53.22 $54.73 $53.77 37,480
2016-08-02 $55.01 $55.03 $53.42 $54.20 $53.25 9,069
2016-08-01 $55.55 $55.79 $55.15 $55.25 $54.28 13,933
2016-07-29 $54.67 $55.50 $54.57 $55.43 $54.46 9,667
2016-07-28 $54.58 $54.58 $54.10 $54.50 $53.55 3,796
2016-07-27 $54.69 $54.90 $53.90 $54.77 $53.81 5,988
2016-07-26 $54.03 $54.57 $54.03 $54.44 $53.49 5,899
2016-07-25 $54.29 $54.29 $53.45 $53.46 $52.52 4,826
2016-07-22 $54.12 $54.45 $53.95 $54.45 $53.50 5,248
2016-07-21 $54.04 $54.49 $53.57 $53.79 $52.85 20,440
2016-07-20 $53.76 $54.45 $53.73 $54.24 $53.29 4,437
2016-07-19 $53.80 $53.88 $53.33 $53.46 $52.52 10,428
2016-07-18 $53.54 $54.84 $53.50 $54.80 $53.84 13,222
2016-07-15 $54.00 $54.23 $53.53 $53.85 $52.91 34,285
2016-07-14 $53.70 $54.48 $53.70 $54.08 $53.13 34,334
2016-07-13 $52.76 $52.82 $51.83 $52.57 $51.65 16,775
2016-07-12 $52.77 $53.19 $52.34 $52.83 $51.90 30,207
2016-07-11 $51.22 $51.93 $51.15 $51.58 $50.68 50,643
2016-07-08 $49.64 $50.44 $49.26 $50.27 $49.39 87,013
2016-07-07 $48.52 $48.52 $48.52 $48.52 $47.67 1,157
2016-07-06 $47.16 $48.34 $47.07 $48.26 $47.41 2,787
2016-07-05 $49.53 $49.53 $48.51 $48.81 $47.95 5,127
2016-07-01 $50.70 $51.07 $50.52 $50.94 $50.04 11,377
2016-06-30 $49.28 $49.90 $49.14 $49.60 $48.73 11,515
2016-06-29 $48.52 $48.95 $48.45 $48.83 $47.97 13,018
2016-06-28 $46.02 $46.45 $45.96 $46.45 $45.63 4,724
2016-06-27 $44.72 $44.72 $43.00 $43.97 $43.20 15,789
2016-06-24 $45.49 $47.53 $44.87 $45.46 $44.67 12,773
2016-06-23 $50.35 $51.00 $50.28 $51.00 $50.11 6,683
2016-06-22 $49.47 $49.51 $48.98 $48.98 $48.12 1,125
2016-06-21 $48.30 $48.91 $48.30 $48.71 $47.86 4,656
2016-06-20 $48.03 $48.67 $48.03 $48.12 $47.28 5,364
2016-06-17 $46.17 $46.35 $45.97 $46.30 $45.49 6,889
2016-06-16 $45.10 $46.18 $44.35 $46.18 $45.37 8,897
2016-06-15 $46.28 $47.11 $46.28 $46.83 $46.01 5,695
2016-06-14 $45.42 $45.75 $44.83 $45.45 $44.65 22,378
2016-06-13 $45.87 $46.55 $45.74 $45.80 $45.00 16,691
2016-06-10 $47.58 $48.04 $47.06 $47.11 $46.28 16,485
2016-06-09 $49.62 $49.80 $49.39 $49.63 $48.76 8,352
2016-06-08 $50.82 $50.91 $50.55 $50.73 $49.84 18,027
2016-06-07 $49.73 $50.17 $49.73 $50.10 $49.22 13,998
2016-06-06 $48.48 $49.42 $48.41 $49.19 $48.33 38,822
2016-06-03 $47.86 $48.18 $47.12 $48.09 $47.25 148,887
2016-06-02 $46.20 $46.90 $46.10 $46.84 $46.02 4,074
2016-06-01 $45.92 $46.23 $45.74 $46.13 $45.32 6,946
2016-05-31 $46.13 $46.58 $45.95 $46.10 $45.29 16,324
2016-05-27 $46.55 $46.55 $45.90 $46.08 $45.27 5,417
2016-05-26 $46.00 $46.25 $45.71 $46.25 $45.44 14,143
2016-05-25 $45.07 $45.90 $45.07 $45.40 $44.60 9,431
2016-05-24 $44.03 $44.67 $44.00 $44.48 $43.70 11,842
2016-05-23 $43.68 $44.05 $43.50 $43.50 $42.74 19,912
2016-05-20 $43.50 $43.85 $43.38 $43.67 $42.90 8,812
2016-05-19 $42.98 $43.10 $42.25 $42.90 $42.15 10,715
2016-05-18 $44.01 $44.70 $43.09 $43.62 $42.86 11,162
2016-05-17 $44.84 $45.14 $44.30 $44.49 $43.71 9,937
2016-05-16 $44.60 $45.22 $44.60 $44.69 $43.91 19,316
2016-05-13 $44.87 $44.97 $43.58 $43.74 $42.97 14,583
2016-05-12 $46.17 $46.17 $45.42 $45.74 $44.94 7,552
2016-05-11 $45.69 $46.30 $45.52 $45.83 $45.03 3,823
2016-05-10 $45.12 $46.07 $45.12 $46.00 $45.19 12,228
2016-05-09 $45.51 $45.51 $44.00 $44.30 $43.52 15,343
2016-05-06 $45.20 $45.78 $44.93 $45.50 $44.70 13,396
2016-05-05 $46.02 $46.31 $45.12 $45.30 $44.51 8,411
2016-05-04 $46.16 $46.40 $45.21 $45.43 $44.63 19,785
2016-05-03 $48.16 $48.16 $46.87 $46.95 $46.13 23,329
2016-05-02 $50.04 $50.04 $49.21 $49.85 $48.98 9,345
2016-04-29 $50.00 $50.51 $49.12 $50.19 $49.31 30,687
2016-04-28 $51.00 $51.43 $50.34 $50.44 $49.56 23,362
2016-04-27 $50.67 $51.58 $50.26 $51.50 $50.60 4,817
2016-04-26 $50.41 $50.91 $50.37 $50.67 $49.78 6,760
2016-04-25 $50.78 $50.78 $49.76 $49.83 $48.96 10,479
2016-04-22 $50.79 $51.37 $50.37 $50.52 $49.63 11,955
2016-04-21 $51.93 $52.05 $50.97 $51.23 $50.33 10,303
2016-04-20 $52.05 $52.55 $51.42 $52.04 $51.13 11,218
2016-04-19 $52.21 $52.88 $51.97 $52.82 $51.89 17,602
2016-04-18 $50.45 $51.49 $50.15 $51.04 $50.15 38,752
2016-04-15 $51.21 $51.41 $50.50 $50.65 $49.76 8,044
2016-04-14 $51.55 $51.55 $51.00 $51.20 $50.30 16,622
2016-04-13 $51.65 $51.75 $50.98 $51.51 $50.61 26,281
2016-04-12 $49.10 $50.39 $48.49 $50.06 $49.18 35,823
2016-04-11 $48.98 $49.10 $48.35 $48.49 $47.64 42,803
2016-04-08 $47.69 $47.89 $47.00 $47.15 $46.32 82,494
2016-04-07 $46.28 $46.28 $45.36 $45.60 $44.80 13,181
2016-04-06 $46.52 $47.27 $46.52 $47.24 $46.41 2,293
2016-04-05 $46.85 $47.06 $46.28 $46.35 $45.54 2,661
2016-04-04 $49.11 $49.11 $48.29 $48.35 $47.50 3,288
2016-04-01 $47.66 $49.49 $47.66 $49.42 $48.55 4,205
2016-03-31 $50.06 $50.06 $50.06 $50.06 $49.18 404
2016-03-30 $50.63 $50.63 $49.80 $49.94 $49.07 5,879
2016-03-29 $46.96 $48.71 $46.96 $48.71 $47.86 1,937
2016-03-28 $47.19 $47.43 $47.19 $47.43 $46.60 1,441
2016-03-24 $46.24 $47.18 $46.24 $47.18 $46.35 1,881
2016-03-23 $49.37 $49.37 $49.37 $49.37 $48.51 73
2016-03-22 $49.00 $49.49 $49.00 $49.37 $48.51 2,749
2016-03-21 $49.02 $49.02 $49.02 $49.02 $48.16 213
2016-03-18 $49.20 $49.52 $48.94 $49.02 $48.16 28,622
2016-03-17 $48.00 $48.92 $48.00 $48.54 $47.69 1,601
2016-03-16 $44.85 $46.71 $44.85 $46.63 $45.81 1,060
2016-03-15 $44.87 $44.87 $44.34 $44.81 $44.02 614
2016-03-14 $46.31 $46.68 $46.31 $46.51 $45.70 2,870
2016-03-11 $46.52 $46.52 $46.52 $46.52 $45.70 637
2016-03-10 $44.62 $44.62 $44.62 $44.62 $43.84 163
2016-03-09 $44.57 $45.06 $44.55 $44.62 $43.84 4,285
2016-03-08 $43.91 $44.02 $43.82 $44.01 $43.24 978
2016-03-07 $45.67 $46.25 $45.67 $45.88 $45.08 2,259
2016-03-04 $45.75 $46.27 $45.67 $45.72 $44.92 39,224
2016-03-03 $43.20 $44.19 $43.20 $44.01 $43.24 11,648
2016-03-02 $42.26 $43.00 $42.19 $43.00 $42.25 6,960
2016-03-01 $40.73 $42.08 $40.73 $42.08 $41.34 6,421
2016-02-29 $39.69 $39.69 $39.20 $39.20 $38.51 343
2016-02-26 $39.25 $39.25 $39.17 $39.17 $38.48 524
2016-02-25 $38.53 $38.53 $38.40 $38.41 $37.74 2,310
2016-02-24 $38.10 $39.20 $38.10 $39.20 $38.51 3,216
2016-02-23 $39.75 $39.75 $39.15 $39.33 $38.64 5,272
2016-02-22 $40.40 $40.82 $40.40 $40.75 $40.04 1,180
2016-02-19 $39.10 $39.39 $39.04 $39.07 $38.39 12,317
2016-02-18 $39.85 $39.85 $39.33 $39.33 $38.64 1,044
2016-02-17 $40.00 $40.25 $39.64 $39.79 $39.09 14,769
2016-02-16 $38.29 $38.55 $37.92 $38.47 $37.80 12,618
2016-02-12 $36.15 $36.81 $35.82 $36.81 $36.17 3,487
2016-02-11 $35.00 $35.80 $35.00 $35.51 $34.89 4,329
2016-02-10 $37.74 $37.74 $37.71 $37.71 $37.04 1,064
2016-02-09 $36.75 $36.75 $36.31 $36.55 $35.91 1,954
2016-02-08 $37.35 $37.35 $36.76 $36.76 $36.12 2,686
2016-02-05 $39.23 $39.23 $38.33 $38.48 $37.80 3,019
2016-02-04 $40.40 $40.40 $40.40 $40.40 $39.69 277
2016-02-03 $37.63 $38.69 $37.30 $38.69 $38.01 667
2016-02-02 $37.67 $37.67 $36.68 $36.70 $36.06 1,949
2016-02-01 $38.73 $39.52 $38.66 $39.52 $38.82 4,688
2016-01-29 $39.11 $39.96 $38.96 $39.96 $39.26 2,693
2016-01-28 $37.19 $37.60 $37.12 $37.60 $36.94 450
2016-01-27 $36.85 $37.55 $36.00 $36.35 $35.71 1,386
2016-01-26 $36.18 $36.70 $36.18 $36.70 $36.06 922
2016-01-25 $36.20 $36.53 $36.19 $36.53 $35.89 1,290
2016-01-22 $36.47 $37.04 $36.30 $36.91 $36.26 3,013
2016-01-21 $34.50 $35.43 $34.50 $34.74 $34.13 3,444
2016-01-20 $34.22 $34.22 $32.82 $33.70 $33.11 6,684
2016-01-19 $36.64 $36.64 $35.45 $35.53 $34.91 4,260
2016-01-15 $35.00 $35.20 $34.58 $34.93 $34.32 3,030
2016-01-14 $36.82 $38.15 $36.40 $38.15 $37.48 1,285
2016-01-13 $38.29 $38.29 $36.69 $36.96 $36.31 2,222
2016-01-12 $38.24 $38.46 $37.57 $37.83 $37.17 2,006
2016-01-11 $37.55 $37.71 $37.00 $37.71 $37.05 1,712
2016-01-08 $39.09 $39.09 $37.46 $37.51 $36.85 28,815
2016-01-07 $39.20 $39.31 $38.35 $38.38 $37.71 11,046
2016-01-06 $40.87 $41.28 $40.87 $41.19 $40.47 1,528
2016-01-05 $42.80 $42.83 $42.62 $42.65 $41.90 3,917
2016-01-04 $43.10 $43.10 $41.99 $42.62 $41.87 4,091
2015-12-31 $45.19 $45.58 $44.96 $44.98 $44.19 34,217
2015-12-30 $45.46 $45.50 $45.46 $45.49 $44.69 1,716
2015-12-29 $46.68 $46.68 $46.49 $46.55 $45.73 1,069
2015-12-28 $46.18 $46.45 $46.15 $46.40 $45.59 1,723
2015-12-24 $46.87 $47.23 $46.87 $47.22 $46.40 4,764
2015-12-23 $47.23 $47.23 $47.23 $47.23 $46.40 359
2015-12-22 $45.40 $46.11 $45.40 $46.11 $45.30 2,256
2015-12-21 $45.03 $45.45 $45.03 $45.26 $44.47 1,163
2015-12-18 $44.93 $45.07 $44.78 $45.07 $44.28 1,026
2015-12-17 $46.31 $46.31 $45.98 $45.98 $45.17 411
2015-12-16 $45.28 $46.51 $45.10 $46.39 $45.58 3,781
2015-12-15 $44.64 $44.81 $44.44 $44.44 $43.66 3,256
2015-12-14 $42.51 $43.30 $42.03 $43.30 $42.54 3,243
2015-12-11 $42.69 $42.69 $41.79 $41.79 $41.06 2,091
2015-12-10 $44.96 $44.96 $44.28 $44.28 $43.50 1,782
2015-12-09 $45.58 $46.00 $45.05 $45.11 $44.32 3,006
2015-12-08 $45.34 $45.55 $44.90 $45.55 $44.75 5,820
2015-12-07 $47.72 $47.72 $46.75 $46.75 $45.93 2,458
2015-12-04 $47.00 $48.19 $47.00 $48.19 $47.35 1,671
2015-12-03 $48.87 $48.87 $47.50 $47.72 $46.88 4,068
2015-12-02 $48.99 $48.99 $48.54 $48.54 $47.69 1,000
2015-12-01 $49.26 $49.44 $49.09 $49.42 $48.56 2,505
2015-11-30 $48.60 $48.60 $48.16 $48.36 $47.51 2,114
2015-11-27 $49.46 $49.46 $48.73 $48.73 $47.87 2,000
2015-11-25 $51.00 $51.00 $50.90 $50.95 $50.06 382
2015-11-24 $51.50 $51.57 $51.40 $51.57 $50.67 3,739
2015-11-23 $51.92 $51.92 $51.92 $51.92 $51.01 3
2015-11-20 $52.21 $52.21 $51.80 $51.92 $51.01 1,682
2015-11-19 $50.83 $51.17 $50.83 $51.17 $50.27 1,036
2015-11-18 $49.16 $49.16 $49.16 $49.16 $48.30 225
2015-11-17 $49.40 $49.43 $48.95 $48.99 $48.13 1,961
2015-11-16 $48.00 $49.20 $47.73 $49.20 $48.34 2,866
2015-11-13 $48.30 $48.30 $47.40 $47.40 $46.57 3,302
2015-11-12 $49.56 $49.69 $49.00 $49.00 $48.14 2,241
2015-11-11 $49.85 $50.02 $49.79 $49.79 $48.92 2,092
2015-11-10 $49.65 $49.65 $49.33 $49.63 $48.76 2,498
2015-11-09 $51.42 $51.42 $49.90 $49.94 $49.07 5,579
2015-11-06 $52.00 $52.48 $51.24 $52.48 $51.56 10,117
2015-11-05 $54.03 $54.43 $53.67 $54.32 $53.37 2,960
2015-11-04 $55.13 $55.21 $53.92 $53.97 $53.02 6,884
2015-11-03 $53.65 $55.28 $53.37 $54.78 $53.82 12,361
2015-11-02 $52.36 $53.53 $52.36 $53.53 $52.59 2,905
2015-10-30 $51.95 $51.95 $51.28 $51.58 $50.68 31,774
2015-10-29 $51.47 $51.60 $51.11 $51.45 $50.55 9,658
2015-10-28 $53.92 $54.00 $52.00 $52.63 $51.71 4,370
2015-10-27 $53.95 $53.95 $53.49 $53.70 $52.76 1,244
2015-10-26 $54.93 $55.03 $54.90 $54.90 $53.94 764
2015-10-23 $56.16 $56.16 $55.66 $56.02 $55.04 3,160
2015-10-22 $54.44 $55.18 $54.44 $55.18 $54.21 1,132
2015-10-21 $54.21 $54.21 $53.09 $53.09 $52.16 2,929
2015-10-20 $54.59 $54.64 $54.59 $54.64 $53.68 722
2015-10-19 $54.73 $54.75 $54.17 $54.57 $53.61 1,482
2015-10-16 $55.06 $55.95 $54.91 $55.83 $54.86 37,717
2015-10-15 $55.00 $55.71 $55.00 $55.71 $54.73 3,477
2015-10-14 $52.90 $53.18 $52.79 $53.01 $52.08 1,919
2015-10-13 $53.02 $53.02 $52.25 $52.25 $51.34 1,334
2015-10-12 $55.05 $55.05 $54.00 $54.00 $53.05 1,780
2015-10-09 $55.57 $55.70 $54.61 $54.75 $53.79 6,226
2015-10-08 $52.86 $54.63 $52.86 $54.63 $53.67 2,580
2015-10-07 $51.99 $54.03 $51.99 $53.25 $52.32 10,810
2015-10-06 $50.31 $50.80 $50.26 $50.55 $49.66 5,399
2015-10-05 $49.82 $50.87 $49.82 $50.72 $49.83 10,256
2015-10-02 $46.10 $48.62 $46.10 $48.57 $47.72 46,120
2015-10-01 $45.80 $46.25 $45.80 $46.10 $45.29 1,838
2015-09-30 $45.40 $45.84 $45.33 $45.42 $44.62 8,914
2015-09-29 $43.03 $43.33 $43.00 $43.00 $42.25 1,302
2015-09-28 $44.09 $44.09 $42.70 $43.08 $42.32 3,628
2015-09-25 $46.28 $46.28 $44.69 $44.97 $44.18 40,896
2015-09-24 $44.13 $45.07 $44.13 $44.86 $44.07 1,998
2015-09-23 $46.28 $46.28 $45.34 $45.34 $44.55 3,757
2015-09-22 $46.76 $46.91 $46.31 $46.91 $46.09 8,320
2015-09-21 $48.97 $49.03 $48.36 $48.51 $47.66 1,429
2015-09-18 $50.40 $50.40 $48.30 $48.54 $47.69 35,307
2015-09-17 $50.69 $52.55 $50.54 $51.00 $50.11 9,403
2015-09-16 $50.31 $51.40 $50.31 $51.40 $50.50 4,536
2015-09-15 $47.90 $48.77 $47.87 $48.77 $47.92 3,512
2015-09-14 $47.65 $47.65 $47.09 $47.47 $46.64 914
2015-09-11 $47.24 $47.99 $47.24 $47.99 $47.15 38,918
2015-09-10 $47.03 $47.49 $47.03 $47.47 $46.63 748
2015-09-09 $48.65 $48.77 $46.97 $47.17 $46.34 3,106
2015-09-08 $46.40 $46.74 $46.20 $46.74 $45.92 4,222
2015-09-04 $45.48 $45.48 $43.73 $44.23 $43.45 5,852
2015-09-03 $46.86 $48.07 $46.86 $47.17 $46.34 3,762
2015-09-02 $46.40 $46.41 $45.70 $46.41 $45.60 4,309

ProShares Ultra MSCI Emerging Markets (EET) News Headlines

Recent ProShares Ultra MSCI Emerging Markets (EET) News
Similar Companies to ProShares Ultra MSCI Emerging Markets (EET) 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.