ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)

Exchange: BATS

$55.84 ($-1.32) -2.32%

Data as of Dec. 2, 2021

Dec. 2, 2021
ProShares MSCI Emerging Markets Dividend Growers ETF - Daily Information
Click for more stock information on ProShares MSCI Emerging Markets Dividend Growers ETF.
Daily Information Data
Date Dec. 2, 2021
Open $55.89
Previous Close $55.84
High $55.91
Low $55.84
Adjusted Open $55.89
Previous Adjusted Close $55.84
Adjusted High $55.91
Adjusted Low $55.84

About ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)

The Index, constructed and maintained by MSCI, targets companies that are currently members of the MSCI Emerging Markets Index (“MSCI Emerging Markets”) and have increased dividend payments each year for at least 7 years. The Index contains a minimum of 40 stocks, which are equally weighted. Generally, no single sector is allowed to comprise more than 30% of the Index weight, and no single country is allowed to comprise more than 50% of the Index weight. If there are fewer than 40 stocks with at least 7 consecutive years of dividend growth, or if sector or country caps are breached, the Index will include companies with shorter dividend growth histories. The Index is rebalanced each February, May, August and November, with an annual reconstitution during the November rebalance. In order to be included in the Index, companies must first qualify for inclusion in MSCI Emerging Markets. MSCI Emerging Markets covers approximately 85% of the free float-adjusted market capitalization in each country included in MSCI Emerging Markets. MSCI determines whether a country is an “emerging market” country based on three criteria: economic development within the country (based on gross national income), size and liquidity (i.e., number of companies meeting certain size and liquidity standards in a given market) and market accessibility criteria (reflecting institutional investors’ experiences in investing in a given market). As of June 20, 2019, MSCI Emerging Markets included companies from: 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 “M1EMDMAR. ” The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in the equity securities of companies domiciled in emerging market countries. 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 and are an alternative to purchasing the underlying securities in their national markets and currencies. Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index. While the Fund will generally seek to hold each security (or a related Depository Receipt) in approximately the same proportion as its weighting in the Index, the existence of regulatory constraints, market structure issues and other challenges of investing in emerging market countries may result in the Fund gaining exposure to only a representative sample of the securities in its Index or overweighting or underweighting securities of the Index in relation to their composition in the Index or investing in securities not contained in the Index, with the intent of obtaining exposure with aggregate characteristics similar to the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security 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 that, in combination, provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in China and Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
Date Open High Low Close Adj.Close Volume
2021-11-26 $55.89 $55.91 $55.84 $55.84 $55.84 6,871
2021-11-24 $57.26 $57.34 $57.16 $57.16 $57.16 405
2021-11-23 $57.57 $57.57 $57.31 $57.31 $57.31 117
2021-11-22 $57.38 $57.61 $57.25 $57.48 $57.48 2,603
2021-11-19 $57.73 $57.89 $57.73 $57.89 $57.89 226
2021-11-18 $58.01 $58.01 $57.82 $57.82 $57.82 1,265
2021-11-17 $58.48 $58.48 $58.48 $58.48 $58.48 131
2021-11-16 $58.44 $58.76 $58.44 $58.57 $58.57 364
2021-11-15 $58.50 $58.52 $58.30 $58.52 $58.52 1,299
2021-11-12 $58.66 $58.66 $58.66 $58.66 $58.66 117
2021-11-11 $58.56 $58.74 $58.56 $58.58 $58.58 696
2021-11-10 $57.69 $57.69 $57.69 $57.69 $57.69 116
2021-11-09 $57.72 $57.83 $57.72 $57.83 $57.83 256
2021-11-08 $57.71 $58.13 $57.54 $58.12 $58.12 2,154
2021-11-05 $57.37 $57.56 $57.19 $57.34 $57.34 2,331
2021-11-04 $57.13 $57.33 $57.13 $57.33 $57.33 870
2021-11-03 $57.57 $57.65 $57.36 $57.65 $57.65 633
2021-11-02 $57.78 $57.78 $57.51 $57.51 $57.51 352
2021-11-01 $57.63 $58.20 $57.33 $57.93 $57.93 1,850
2021-10-29 $57.67 $57.67 $57.67 $57.67 $57.67 159
2021-10-28 $58.19 $58.39 $58.17 $58.39 $58.39 879
2021-10-27 $58.57 $58.57 $58.57 $58.57 $58.57 165
2021-10-26 $59.18 $59.18 $58.82 $59.01 $59.01 1,204
2021-10-25 $59.05 $59.61 $59.05 $59.34 $59.34 4,847
2021-10-22 $59.20 $59.20 $59.20 $59.20 $59.20 73
2021-10-21 $59.46 $59.46 $59.22 $59.22 $59.22 436
2021-10-20 $59.41 $59.59 $59.41 $59.59 $59.59 530
2021-10-19 $59.69 $59.74 $59.69 $59.74 $59.74 360
2021-10-18 $59.74 $59.90 $59.50 $59.50 $59.50 768
2021-10-15 $59.90 $59.90 $59.90 $59.90 $59.90 302
2021-10-14 $59.44 $59.46 $59.18 $59.46 $59.46 1,192
2021-10-13 $59.31 $59.34 $59.31 $59.34 $59.34 1,258
2021-10-12 $58.74 $58.74 $58.50 $58.63 $58.63 992
2021-10-11 $58.81 $58.81 $58.81 $58.81 $58.81 4
2021-10-08 $59.19 $59.19 $58.83 $58.83 $58.83 124
2021-10-07 $59.01 $59.03 $58.59 $58.75 $58.75 570
2021-10-06 $57.39 $57.88 $57.39 $57.88 $57.88 1,782
2021-10-05 $57.96 $58.19 $57.96 $58.19 $58.19 565
2021-10-04 $57.82 $57.82 $57.82 $57.82 $57.82 127
2021-10-01 $58.20 $58.32 $58.20 $58.32 $58.32 655
2021-09-30 $58.67 $58.68 $57.99 $57.99 $57.99 506
2021-09-29 $57.76 $57.76 $57.76 $57.76 $57.76 582
2021-09-28 $57.66 $57.80 $57.65 $57.80 $57.80 525
2021-09-27 $58.45 $58.47 $58.45 $58.47 $58.47 262
2021-09-24 $58.60 $58.60 $58.60 $58.60 $58.60 73
2021-09-23 $58.90 $59.32 $58.90 $59.32 $59.32 438
2021-09-22 $58.72 $58.99 $58.72 $58.99 $58.99 726
2021-09-21 $58.81 $58.81 $58.81 $58.81 $58.26 224
2021-09-20 $58.12 $58.15 $57.72 $57.97 $57.43 1,167
2021-09-17 $59.32 $59.32 $59.32 $59.32 $58.77 149
2021-09-16 $59.72 $59.72 $59.72 $59.72 $59.17 246
2021-09-15 $60.29 $60.29 $60.29 $60.29 $59.73 46
2021-09-14 $60.38 $60.38 $60.38 $60.38 $59.82 1,007
2021-09-13 $61.12 $61.12 $61.12 $61.12 $60.56 276
2021-09-10 $60.79 $60.79 $60.64 $60.64 $60.08 235
2021-09-09 $60.91 $60.91 $60.62 $60.67 $60.10 1,816
2021-09-08 $60.67 $60.70 $60.67 $60.70 $60.14 610
2021-09-07 $61.58 $61.58 $61.19 $61.19 $60.62 470
2021-09-03 $61.32 $61.32 $61.17 $61.17 $60.60 333
2021-09-02 $60.96 $60.96 $60.60 $60.60 $60.04 646
2021-09-01 $60.35 $60.93 $60.35 $60.68 $60.12 2,888
2021-08-31 $59.61 $59.62 $59.61 $59.61 $59.06 1,292
2021-08-30 $59.26 $59.38 $59.26 $59.38 $58.83 353
2021-08-27 $58.95 $59.30 $58.95 $59.30 $58.75 1,575
2021-08-26 $58.91 $58.91 $58.59 $58.59 $58.05 215
2021-08-25 $58.88 $59.07 $58.83 $59.07 $58.53 884
2021-08-24 $58.73 $59.36 $58.73 $59.26 $58.71 3,460
2021-08-23 $59.16 $59.16 $59.01 $59.01 $58.46 367
2021-08-20 $58.70 $59.18 $58.70 $59.18 $58.63 4,454
2021-08-19 $58.29 $58.71 $58.26 $58.42 $57.88 1,886
2021-08-18 $58.78 $58.99 $58.78 $58.99 $58.44 148
2021-08-17 $58.55 $58.55 $58.55 $58.55 $58.01 10
2021-08-16 $58.72 $59.21 $58.72 $59.21 $58.66 3,146
2021-08-13 $59.25 $59.25 $59.01 $59.01 $58.46 470
2021-08-12 $58.78 $58.79 $58.67 $58.67 $58.13 572
2021-08-11 $58.97 $58.97 $58.97 $58.97 $58.43 126
2021-08-10 $58.65 $58.65 $58.65 $58.65 $58.11 7
2021-08-09 $58.37 $58.85 $58.28 $58.54 $57.99 2,005
2021-08-06 $58.36 $58.36 $58.01 $58.14 $57.60 2,103
2021-08-05 $58.75 $58.75 $58.75 $58.75 $58.21 184
2021-08-04 $58.55 $58.80 $58.55 $58.71 $58.17 628
2021-08-03 $58.45 $58.49 $58.27 $58.49 $57.95 1,137
2021-08-02 $58.23 $58.23 $58.23 $58.23 $57.69 76
2021-07-30 $57.80 $57.80 $57.80 $57.80 $57.26 145
2021-07-29 $58.37 $58.50 $58.28 $58.28 $57.74 1,863
2021-07-28 $57.86 $58.51 $57.74 $58.51 $57.97 5,289
2021-07-27 $56.87 $57.51 $56.87 $57.51 $56.97 3,956
2021-07-26 $58.32 $58.51 $58.09 $58.27 $57.73 4,906
2021-07-23 $58.90 $58.90 $58.90 $58.90 $58.35 538
2021-07-22 $59.25 $59.80 $59.23 $59.55 $59.00 1,104
2021-07-21 $59.50 $59.50 $59.50 $59.50 $58.95 134
2021-07-20 $59.18 $59.23 $59.15 $59.23 $58.68 726
2021-07-19 $58.95 $58.95 $58.95 $58.95 $58.40 184
2021-07-16 $59.93 $59.93 $59.93 $59.93 $59.37 33
2021-07-15 $60.32 $60.32 $60.32 $60.32 $59.76 76
2021-07-14 $60.25 $60.25 $60.25 $60.25 $59.69 169
2021-07-13 $60.03 $60.03 $60.03 $60.03 $59.47 27
2021-07-12 $60.07 $60.07 $60.07 $60.07 $59.51 84
2021-07-09 $60.04 $60.04 $60.04 $60.04 $59.48 85
2021-07-08 $59.62 $59.62 $59.55 $59.55 $59.00 124
2021-07-07 $60.20 $60.22 $60.20 $60.22 $59.66 588
2021-07-06 $60.38 $60.38 $60.00 $60.09 $59.53 772
2021-07-02 $60.51 $60.73 $60.51 $60.73 $60.17 466
2021-07-01 $61.20 $61.20 $60.75 $60.75 $60.19 202
2021-06-30 $61.07 $61.18 $60.91 $60.98 $60.41 1,173
2021-06-29 $61.60 $61.67 $61.39 $61.59 $61.02 1,071
2021-06-28 $61.92 $61.92 $61.71 $61.71 $61.13 538
2021-06-25 $62.11 $62.11 $61.90 $61.90 $61.32 360
2021-06-24 $61.63 $61.86 $61.33 $61.61 $61.04 4,694
2021-06-23 $61.40 $61.43 $61.34 $61.34 $60.77 3,105
2021-06-22 $60.83 $60.95 $60.83 $60.86 $60.30 537
2021-06-21 $60.88 $61.19 $60.88 $61.19 $60.36 1,290
2021-06-18 $60.87 $60.87 $60.64 $60.70 $59.88 3,257
2021-06-17 $61.43 $61.51 $61.37 $61.48 $60.65 529
2021-06-16 $61.92 $61.92 $61.00 $61.22 $60.39 1,050
2021-06-15 $62.11 $62.11 $61.62 $61.77 $60.94 893
2021-06-14 $62.73 $62.73 $62.51 $62.51 $61.66 490
2021-06-11 $62.42 $62.42 $62.42 $62.42 $61.57 622
2021-06-10 $62.00 $63.05 $62.00 $62.88 $62.02 919
2021-06-09 $62.71 $62.72 $62.46 $62.46 $61.62 543
2021-06-08 $62.33 $62.46 $62.32 $62.46 $61.61 2,452
2021-06-07 $62.65 $62.69 $62.65 $62.69 $61.84 172
2021-06-04 $62.69 $63.09 $62.69 $62.97 $62.11 2,481
2021-06-03 $62.43 $62.45 $62.30 $62.45 $61.60 502
2021-06-02 $62.86 $62.86 $62.86 $62.86 $62.01 68
2021-06-01 $63.46 $63.46 $62.83 $62.83 $61.98 546
2021-05-28 $62.44 $62.60 $62.44 $62.60 $61.75 333
2021-05-27 $62.42 $62.88 $62.42 $62.76 $61.91 705
2021-05-26 $62.00 $62.50 $62.00 $62.31 $61.46 893
2021-05-25 $61.73 $61.73 $61.57 $61.66 $60.83 1,107
2021-05-24 $61.10 $61.24 $60.72 $60.97 $60.14 1,698
2021-05-21 $60.94 $60.96 $60.46 $60.46 $59.64 1,089
2021-05-20 $60.99 $60.99 $60.99 $60.99 $60.16 140
2021-05-19 $60.77 $60.78 $60.74 $60.74 $59.91 509
2021-05-18 $61.08 $61.08 $60.98 $60.98 $60.15 648
2021-05-17 $60.11 $60.11 $60.11 $60.11 $59.29 39
2021-05-14 $59.92 $60.08 $59.92 $60.08 $59.26 388
2021-05-13 $59.06 $59.06 $59.06 $59.06 $58.25 70
2021-05-12 $59.61 $59.61 $58.90 $58.90 $58.10 1,355
2021-05-11 $59.84 $60.20 $59.84 $60.20 $59.38 1,206
2021-05-10 $60.48 $60.56 $60.43 $60.45 $59.63 767
2021-05-07 $61.01 $61.01 $60.69 $60.84 $60.01 9,814
2021-05-06 $60.36 $60.36 $60.36 $60.36 $59.54 18
2021-05-05 $59.82 $59.92 $59.79 $59.92 $59.10 4,478
2021-05-04 $59.58 $59.83 $59.37 $59.52 $58.71 3,788
2021-05-03 $59.54 $59.93 $59.52 $59.93 $59.12 983
2021-04-30 $60.05 $60.05 $59.44 $59.44 $58.63 1,889
2021-04-29 $60.16 $60.45 $60.10 $60.45 $59.63 1,932
2021-04-28 $59.93 $60.23 $59.93 $60.23 $59.41 489
2021-04-27 $59.94 $59.94 $59.58 $59.81 $58.99 1,028
2021-04-26 $59.78 $59.99 $59.78 $59.79 $58.97 3,003
2021-04-23 $60.54 $60.64 $60.39 $60.39 $59.57 560
2021-04-22 $59.89 $59.89 $59.89 $59.89 $59.07 39
2021-04-21 $60.02 $60.24 $59.65 $60.03 $59.22 3,193
2021-04-20 $60.00 $60.00 $59.74 $59.84 $59.03 9,472
2021-04-19 $60.27 $60.27 $60.27 $60.27 $59.45 202
2021-04-16 $60.54 $60.54 $60.54 $60.54 $59.71 287
2021-04-15 $59.91 $60.37 $59.90 $60.37 $59.55 1,847
2021-04-14 $59.82 $59.82 $59.62 $59.62 $58.81 2,573
2021-04-13 $59.59 $59.78 $59.32 $59.32 $58.51 3,030
2021-04-12 $59.25 $59.36 $59.25 $59.35 $58.55 1,375
2021-04-09 $60.13 $60.20 $60.01 $60.14 $59.32 2,571
2021-04-08 $60.17 $60.39 $60.17 $60.37 $59.55 3,335
2021-04-07 $59.75 $59.75 $59.60 $59.63 $58.83 1,115
2021-04-06 $60.64 $60.66 $60.36 $60.36 $59.54 5,796
2021-04-05 $60.06 $60.46 $59.99 $60.26 $59.44 4,116
2021-04-01 $60.44 $60.48 $60.23 $60.23 $59.41 4,059
2021-03-31 $60.00 $60.17 $60.00 $60.17 $59.35 628
2021-03-30 $60.19 $60.19 $60.19 $60.19 $59.37 59
2021-03-29 $60.22 $60.22 $60.22 $60.22 $59.40 72
2021-03-26 $59.40 $60.22 $59.40 $60.22 $59.40 4,013
2021-03-25 $58.76 $59.21 $58.76 $59.07 $58.27 1,348
2021-03-24 $59.63 $59.80 $59.44 $59.44 $58.63 1,341
2021-03-23 $60.23 $60.35 $59.80 $59.80 $58.99 2,508
2021-03-22 $60.59 $60.79 $60.44 $60.56 $59.74 2,597
2021-03-19 $60.30 $60.57 $60.30 $60.57 $59.75 715
2021-03-18 $60.17 $60.39 $59.96 $59.96 $59.14 1,633
2021-03-17 $60.08 $60.98 $60.08 $60.75 $59.92 1,480
2021-03-16 $60.47 $60.47 $60.35 $60.38 $59.55 723
2021-03-15 $59.58 $59.77 $59.51 $59.77 $58.95 709
2021-03-12 $59.40 $59.64 $59.32 $59.62 $58.80 2,357
2021-03-11 $60.12 $60.49 $60.12 $60.33 $59.51 2,301
2021-03-10 $59.38 $59.38 $59.26 $59.26 $58.46 702
2021-03-09 $59.12 $59.55 $59.10 $59.32 $58.51 6,064
2021-03-08 $58.36 $58.71 $58.36 $58.46 $57.66 2,309
2021-03-05 $58.96 $59.32 $58.82 $59.32 $58.51 1,507
2021-03-04 $59.99 $59.99 $58.89 $58.89 $58.09 652
2021-03-03 $59.57 $59.57 $59.33 $59.50 $58.69 865
2021-03-02 $59.40 $59.49 $59.22 $59.39 $58.58 3,858
2021-03-01 $59.30 $59.75 $59.30 $59.61 $58.79 1,556
2021-02-26 $58.40 $58.64 $58.40 $58.64 $57.84 896
2021-02-25 $59.73 $59.73 $59.02 $59.02 $58.22 910
2021-02-24 $59.31 $59.76 $59.31 $59.72 $58.91 1,851
2021-02-23 $59.25 $59.95 $59.21 $59.95 $59.14 1,496
2021-02-22 $59.61 $60.04 $59.61 $59.79 $58.97 2,796
2021-02-19 $61.35 $61.35 $61.21 $61.21 $60.37 640
2021-02-18 $60.52 $61.19 $60.52 $60.93 $60.10 17,193
2021-02-17 $61.49 $61.62 $61.49 $61.58 $60.74 1,424
2021-02-16 $61.69 $61.78 $61.48 $61.48 $60.64 5,572
2021-02-12 $61.74 $61.82 $61.73 $61.73 $60.89 1,556
2021-02-11 $61.84 $61.84 $61.52 $61.66 $60.82 2,842
2021-02-10 $61.45 $61.45 $60.97 $61.12 $60.29 3,724
2021-02-09 $60.71 $61.08 $60.69 $60.92 $60.09 4,651
2021-02-08 $60.37 $60.45 $60.37 $60.44 $59.62 1,960
2021-02-05 $60.04 $60.36 $60.04 $60.18 $59.36 3,253
2021-02-04 $59.64 $59.69 $59.64 $59.69 $58.88 574
2021-02-03 $59.92 $59.92 $59.61 $59.74 $58.93 1,142
2021-02-02 $59.39 $59.74 $59.38 $59.73 $58.91 4,141
2021-02-01 $58.49 $58.88 $58.41 $58.81 $58.01 6,971
2021-01-29 $57.99 $57.99 $57.56 $57.70 $56.92 2,826
2021-01-28 $58.84 $58.93 $58.84 $58.92 $58.12 7,078
2021-01-27 $58.41 $59.37 $58.41 $59.00 $58.20 2,049
2021-01-26 $59.66 $59.89 $59.64 $59.64 $58.82 1,732
2021-01-25 $60.05 $60.05 $60.01 $60.01 $59.19 386
2021-01-22 $59.63 $60.04 $59.63 $59.93 $59.11 444
2021-01-21 $60.70 $60.72 $60.49 $60.56 $59.74 9,440
2021-01-20 $60.67 $60.94 $60.67 $60.94 $60.11 2,362
2021-01-19 $60.46 $60.46 $60.21 $60.21 $59.39 2,175
2021-01-15 $59.70 $59.96 $59.41 $59.64 $58.82 9,108
2021-01-14 $60.49 $60.60 $60.36 $60.39 $59.56 7,057
2021-01-13 $59.82 $60.25 $59.82 $60.05 $59.24 3,437
2021-01-12 $59.93 $60.11 $59.93 $60.06 $59.24 2,343
2021-01-11 $59.36 $59.50 $59.36 $59.47 $58.66 3,182
2021-01-08 $59.97 $60.40 $59.52 $60.00 $59.18 13,162
2021-01-07 $59.05 $59.29 $59.05 $59.29 $58.48 3,347
2021-01-06 $58.92 $59.10 $58.75 $58.93 $58.13 6,348
2021-01-05 $58.87 $59.16 $58.84 $59.00 $58.19 2,069
2021-01-04 $58.65 $59.00 $58.26 $58.26 $57.46 1,330
2020-12-31 $58.02 $58.02 $57.70 $57.86 $57.07 1,470
2020-12-30 $57.72 $57.90 $57.69 $57.87 $57.08 909
2020-12-29 $57.35 $57.52 $57.19 $57.19 $56.41 1,955
2020-12-28 $56.98 $56.98 $56.91 $56.91 $56.14 439
2020-12-24 $56.53 $56.71 $56.53 $56.67 $55.89 2,121
2020-12-23 $56.40 $56.51 $56.33 $56.35 $55.58 1,178
2020-12-22 $56.13 $56.16 $56.11 $56.11 $55.03 687
2020-12-21 $56.25 $56.55 $56.25 $56.41 $55.33 1,695
2020-12-18 $57.11 $57.28 $57.06 $57.10 $56.01 3,040
2020-12-17 $57.24 $57.44 $57.16 $57.18 $56.09 3,242
2020-12-16 $56.92 $56.92 $56.77 $56.77 $55.68 511
2020-12-15 $55.99 $56.71 $55.99 $56.57 $55.49 3,002
2020-12-14 $56.23 $56.33 $55.98 $55.98 $54.91 9,125
2020-12-11 $56.24 $56.24 $56.02 $56.02 $54.95 4,784
2020-12-10 $55.94 $56.21 $55.94 $56.21 $55.13 1,729
2020-12-09 $56.02 $56.02 $55.56 $55.57 $54.50 3,073
2020-12-08 $56.08 $56.18 $55.98 $56.00 $54.93 1,701
2020-12-07 $56.16 $56.30 $56.16 $56.21 $55.13 1,376
2020-12-04 $56.15 $56.34 $56.15 $56.19 $55.11 724
2020-12-03 $56.18 $56.18 $55.91 $55.98 $54.91 1,812
2020-12-02 $56.08 $56.08 $55.99 $55.99 $54.92 545
2020-12-01 $55.72 $56.06 $55.72 $55.91 $54.84 3,934
2020-11-30 $55.16 $55.16 $54.86 $54.86 $53.81 567
2020-11-27 $56.05 $56.05 $56.05 $56.05 $54.98 74
2020-11-25 $55.80 $55.97 $55.68 $55.69 $54.62 751
2020-11-24 $55.94 $56.11 $55.75 $56.11 $55.03 2,402
2020-11-23 $55.83 $55.83 $55.45 $55.56 $54.49 13,716
2020-11-20 $55.72 $55.72 $55.46 $55.68 $54.61 840
2020-11-19 $55.60 $55.69 $55.60 $55.69 $54.62 1,125
2020-11-18 $55.76 $56.04 $55.72 $55.83 $54.76 1,087
2020-11-17 $55.28 $55.53 $55.28 $55.40 $54.34 3,998
2020-11-16 $55.46 $55.60 $55.43 $55.43 $54.37 2,602
2020-11-13 $55.05 $55.10 $54.71 $54.98 $53.93 21,395
2020-11-12 $55.13 $55.32 $54.61 $54.73 $53.68 6,909
2020-11-11 $55.10 $55.27 $55.10 $55.27 $54.21 756
2020-11-10 $54.40 $54.98 $54.22 $54.95 $53.90 18,301
2020-11-09 $54.55 $54.55 $54.04 $54.04 $53.00 1,856
2020-11-06 $53.18 $53.18 $53.18 $53.18 $52.16 181
2020-11-05 $52.31 $52.81 $52.18 $52.81 $51.80 4,565
2020-11-04 $51.51 $51.55 $51.48 $51.54 $50.55 3,937
2020-11-03 $49.94 $50.53 $49.92 $50.53 $49.56 16,515
2020-11-02 $49.74 $49.74 $49.74 $49.74 $48.79 205
2020-10-30 $49.84 $49.84 $49.28 $49.39 $48.44 1,000
2020-10-29 $49.78 $50.00 $49.68 $50.00 $49.04 10,601
2020-10-28 $49.99 $49.99 $49.71 $49.71 $48.76 12,096
2020-10-27 $50.85 $50.90 $50.83 $50.83 $49.85 961
2020-10-26 $50.88 $50.88 $50.50 $50.74 $49.77 1,647
2020-10-23 $50.70 $51.17 $50.70 $51.17 $50.19 12,243
2020-10-22 $50.69 $50.69 $50.69 $50.69 $49.71 356
2020-10-21 $50.72 $50.72 $50.58 $50.58 $49.61 412
2020-10-20 $50.39 $50.39 $50.39 $50.39 $49.42 82
2020-10-19 $50.12 $50.22 $49.79 $49.91 $48.95 6,854
2020-10-16 $49.79 $49.87 $49.73 $49.86 $48.90 1,991
2020-10-15 $49.61 $49.76 $49.61 $49.76 $48.81 3,758
2020-10-14 $50.28 $50.28 $50.05 $50.05 $49.09 598
2020-10-13 $50.31 $50.39 $50.13 $50.34 $49.38 1,759
2020-10-12 $50.58 $50.67 $50.53 $50.53 $49.56 2,676
2020-10-09 $50.43 $50.70 $50.30 $50.61 $49.64 1,378
2020-10-08 $50.29 $50.50 $50.25 $50.48 $49.51 11,355
2020-10-07 $50.11 $50.21 $50.02 $50.21 $49.25 5,775
2020-10-06 $49.99 $49.99 $49.77 $49.77 $48.82 350
2020-10-05 $49.81 $49.90 $49.75 $49.75 $48.80 263
2020-10-02 $49.09 $49.51 $49.09 $49.24 $48.30 10,037
2020-10-01 $49.50 $49.78 $49.42 $49.62 $48.67 2,091
2020-09-30 $49.07 $49.27 $49.07 $49.27 $48.32 871
2020-09-29 $48.48 $48.66 $48.42 $48.58 $47.65 7,730
2020-09-28 $48.69 $48.83 $48.52 $48.52 $47.59 6,078
2020-09-25 $47.81 $48.36 $47.80 $48.12 $47.20 15,113
2020-09-24 $47.87 $48.14 $47.87 $48.09 $47.17 424
2020-09-23 $48.57 $48.57 $48.33 $48.33 $47.40 1,449
2020-09-22 $49.82 $49.82 $49.59 $49.61 $47.75 1,496
2020-09-21 $49.64 $50.17 $49.55 $50.08 $48.20 6,586
2020-09-18 $51.26 $51.26 $51.08 $51.08 $49.17 666
2020-09-17 $51.01 $51.26 $51.01 $51.26 $49.34 1,342
2020-09-16 $51.70 $51.70 $51.45 $51.45 $49.52 5,153
2020-09-15 $51.63 $51.64 $51.63 $51.64 $49.70 5,409
2020-09-14 $51.27 $51.27 $51.27 $51.27 $49.34 102
2020-09-11 $50.97 $50.97 $50.69 $50.69 $48.78 482
2020-09-10 $51.03 $51.03 $50.44 $50.44 $48.54 388
2020-09-09 $50.96 $51.16 $50.81 $51.09 $49.17 9,168
2020-09-08 $50.34 $50.58 $50.29 $50.36 $48.47 621
2020-09-04 $50.87 $51.09 $50.87 $51.09 $49.17 534
2020-09-03 $51.29 $51.29 $50.88 $50.90 $48.99 1,047
2020-09-02 $51.30 $51.30 $51.06 $51.06 $49.14 473
2020-09-01 $51.30 $51.36 $51.23 $51.23 $49.30 883
2020-08-31 $50.73 $50.73 $50.73 $50.73 $48.82 347
2020-08-28 $51.73 $51.94 $51.72 $51.94 $49.99 2,568
2020-08-27 $51.61 $51.61 $51.29 $51.34 $49.41 620
2020-08-26 $51.96 $52.03 $51.71 $51.82 $49.87 8,321
2020-08-25 $51.79 $52.00 $51.74 $52.00 $50.05 1,172
2020-08-24 $51.52 $51.52 $51.52 $51.52 $49.59 416
2020-08-21 $50.76 $50.91 $50.76 $50.84 $48.94 1,412
2020-08-20 $50.30 $50.67 $50.30 $50.67 $48.77 346
2020-08-19 $51.28 $51.28 $50.85 $50.85 $48.94 1,783
2020-08-18 $51.26 $51.35 $51.19 $51.31 $49.38 4,582
2020-08-17 $51.21 $51.40 $51.21 $51.37 $49.44 1,909
2020-08-14 $50.84 $50.84 $50.77 $50.84 $48.93 337
2020-08-13 $51.00 $51.00 $50.87 $50.87 $48.97 599
2020-08-12 $50.90 $50.90 $50.88 $50.88 $48.97 804
2020-08-11 $50.20 $50.75 $50.20 $50.35 $48.46 12,099
2020-08-10 $49.88 $49.90 $49.87 $49.89 $48.02 3,239
2020-08-07 $49.75 $49.76 $49.75 $49.76 $47.89 1,113
2020-08-06 $50.10 $50.10 $49.90 $49.97 $48.10 604
2020-08-05 $50.19 $50.42 $50.18 $50.18 $48.29 584
2020-08-04 $50.00 $50.00 $49.89 $49.89 $48.01 892
2020-08-03 $49.79 $49.79 $49.79 $49.79 $47.92 107
2020-07-31 $49.78 $49.78 $49.78 $49.78 $47.91 240
2020-07-30 $50.03 $50.03 $50.03 $50.03 $48.15 198
2020-07-29 $50.63 $50.63 $50.63 $50.63 $48.73 17
2020-07-28 $50.15 $50.15 $50.15 $50.15 $48.27 135
2020-07-27 $49.87 $50.40 $49.87 $50.25 $48.36 2,528
2020-07-24 $49.79 $49.79 $49.65 $49.73 $47.86 1,133
2020-07-23 $50.37 $50.37 $50.24 $50.24 $48.36 793
2020-07-22 $50.46 $50.46 $50.46 $50.46 $48.57 28
2020-07-21 $50.73 $50.80 $50.73 $50.75 $48.85 900
2020-07-20 $50.31 $50.38 $50.11 $50.32 $48.43 816
2020-07-17 $49.89 $49.89 $49.89 $49.89 $48.02 6
2020-07-16 $49.78 $49.78 $49.78 $49.78 $47.91 57
2020-07-15 $50.49 $50.53 $50.49 $50.53 $48.63 400
2020-07-14 $49.98 $50.39 $49.98 $50.39 $48.49 200
2020-07-13 $50.67 $50.85 $50.45 $50.45 $48.56 3,846
2020-07-10 $50.30 $50.40 $50.30 $50.30 $48.42 600
2020-07-09 $50.76 $50.76 $50.66 $50.66 $48.76 500
2020-07-08 $51.11 $51.17 $50.77 $51.06 $49.14 13,600
2020-07-07 $50.84 $51.03 $50.68 $50.74 $48.84 1,829
2020-07-06 $51.25 $51.46 $51.25 $51.38 $49.45 2,700
2020-07-02 $49.62 $50.01 $49.62 $49.72 $47.85 3,422
2020-07-01 $48.53 $48.63 $48.53 $48.63 $46.81 300
2020-06-30 $47.96 $47.96 $47.96 $47.96 $46.16 242
2020-06-29 $47.70 $48.05 $47.63 $48.05 $46.25 12,108
2020-06-26 $47.87 $47.87 $47.76 $47.76 $45.96 600
2020-06-25 $48.19 $48.42 $48.06 $48.35 $46.54 1,463
2020-06-24 $49.30 $49.30 $48.21 $48.32 $46.51 6,909
2020-06-23 $49.80 $49.90 $49.63 $49.70 $47.33 6,600
2020-06-22 $49.24 $49.42 $49.24 $49.39 $47.04 1,700
2020-06-19 $49.33 $49.33 $48.82 $48.87 $46.54 2,700
2020-06-18 $48.90 $48.93 $48.77 $48.83 $46.50 800
2020-06-17 $48.86 $48.86 $48.86 $48.86 $46.53 62
2020-06-16 $49.11 $49.11 $48.44 $48.44 $46.13 100
2020-06-15 $48.26 $48.26 $48.14 $48.14 $45.84 600
2020-06-12 $48.21 $49.20 $47.95 $48.49 $46.18 16,800
2020-06-11 $48.28 $48.42 $47.15 $47.15 $44.90 18,900
2020-06-10 $49.74 $50.11 $49.74 $50.01 $47.62 7,382
2020-06-09 $49.93 $50.05 $49.90 $50.05 $47.67 500
2020-06-08 $50.10 $50.42 $50.10 $50.33 $47.93 3,000
2020-06-05 $50.08 $50.36 $49.99 $50.06 $47.67 2,261
2020-06-04 $49.27 $49.27 $48.91 $48.97 $46.63 3,300
2020-06-03 $48.82 $49.49 $48.82 $49.49 $47.13 4,200
2020-06-02 $47.42 $48.40 $47.42 $48.17 $45.87 5,517
2020-06-01 $46.00 $47.20 $46.00 $46.91 $44.67 2,006
2020-05-29 $45.52 $45.99 $45.44 $45.96 $43.76 8,989
2020-05-28 $45.24 $45.73 $45.22 $45.22 $43.06 3,745
2020-05-27 $45.24 $45.25 $45.24 $45.24 $43.08 700
2020-05-26 $45.19 $45.30 $45.05 $45.05 $42.90 2,280
2020-05-22 $44.47 $44.47 $43.98 $44.10 $41.99 2,914
2020-05-21 $44.63 $44.91 $44.45 $44.67 $42.54 9,838
2020-05-20 $44.77 $44.98 $44.50 $44.84 $42.70 14,161
2020-05-19 $44.39 $44.77 $44.21 $44.27 $42.16 4,787
2020-05-18 $44.57 $44.99 $44.53 $44.99 $42.85 2,300
2020-05-15 $43.47 $43.65 $43.41 $43.65 $41.56 2,800
2020-05-14 $43.57 $44.28 $43.21 $44.28 $42.17 2,038
2020-05-13 $44.75 $44.75 $43.89 $44.19 $42.08 5,061
2020-05-12 $44.78 $44.78 $44.42 $44.42 $42.30 6,227
2020-05-11 $44.54 $44.70 $44.52 $44.52 $42.40 1,400
2020-05-08 $44.73 $44.84 $44.60 $44.76 $42.63 2,100
2020-05-07 $44.09 $44.09 $44.00 $44.01 $41.91 8,800
2020-05-06 $44.08 $44.08 $43.75 $43.75 $41.67 353
2020-05-05 $44.24 $44.37 $43.86 $43.87 $41.78 29,500
2020-05-04 $43.47 $43.71 $43.47 $43.71 $41.63 400
2020-05-01 $43.77 $43.77 $43.31 $43.39 $41.32 8,600
2020-04-30 $45.74 $45.85 $44.73 $44.92 $42.78 18,296
2020-04-29 $45.70 $46.07 $45.45 $46.07 $43.87 3,729
2020-04-28 $45.13 $45.13 $44.79 $44.81 $42.68 1,700
2020-04-27 $44.43 $44.56 $44.32 $44.56 $42.44 1,200
2020-04-24 $43.78 $43.78 $43.53 $43.66 $41.57 2,473
2020-04-23 $43.86 $44.54 $43.57 $43.78 $41.69 24,358
2020-04-22 $43.35 $43.41 $43.25 $43.41 $41.34 700
2020-04-21 $42.59 $42.64 $42.47 $42.59 $40.56 1,070
2020-04-20 $42.39 $43.70 $42.39 $43.39 $41.32 6,559
2020-04-17 $43.72 $44.03 $43.72 $43.97 $41.87 2,330
2020-04-16 $43.37 $43.98 $42.72 $43.16 $41.10 10,204
2020-04-15 $43.29 $43.85 $43.16 $43.60 $41.52 13,651
2020-04-14 $45.05 $45.16 $44.62 $44.77 $42.63 7,200
2020-04-13 $43.76 $44.01 $43.13 $43.91 $41.82 5,328
2020-04-09 $43.94 $44.71 $43.76 $43.76 $41.67 20,688
2020-04-08 $42.80 $43.38 $42.80 $43.31 $41.25 1,568
2020-04-07 $43.50 $43.66 $42.76 $42.88 $40.84 1,900
2020-04-06 $41.97 $42.86 $41.97 $42.59 $40.56 9,923
2020-04-03 $41.60 $41.60 $40.53 $40.53 $38.60 4,474
2020-04-02 $41.77 $42.05 $41.49 $41.49 $39.51 900
2020-04-01 $40.90 $40.90 $40.36 $40.36 $38.44 1,267
2020-03-31 $41.52 $42.50 $41.52 $41.82 $39.82 30,073
2020-03-30 $41.72 $41.97 $40.89 $41.15 $39.19 30,360
2020-03-27 $41.46 $42.31 $41.46 $41.87 $39.87 5,800
2020-03-26 $42.35 $43.73 $41.00 $43.67 $41.59 26,206
2020-03-25 $40.47 $41.53 $40.07 $41.07 $39.11 7,812
2020-03-24 $39.34 $39.73 $39.34 $39.48 $37.55 25,262
2020-03-23 $37.84 $37.92 $36.81 $37.55 $35.71 9,643
2020-03-20 $40.33 $40.33 $38.01 $38.82 $36.92 54,854
2020-03-19 $38.63 $39.66 $38.15 $39.66 $37.72 7,309
2020-03-18 $39.92 $41.40 $35.61 $39.75 $37.81 11,100
2020-03-17 $41.50 $44.35 $41.50 $44.35 $42.18 18,981
2020-03-16 $41.49 $43.70 $41.49 $41.50 $39.47 8,200
2020-03-13 $46.11 $46.97 $45.30 $46.97 $44.68 15,659
2020-03-12 $44.37 $45.69 $42.10 $43.97 $41.82 73,783
2020-03-11 $49.78 $49.84 $49.40 $49.40 $46.99 2,400
2020-03-10 $50.55 $51.32 $50.38 $51.32 $48.81 4,746
2020-03-09 $49.48 $49.68 $49.02 $49.49 $47.07 2,200
2020-03-06 $52.64 $52.90 $52.47 $52.75 $50.18 2,200
2020-03-05 $54.02 $54.49 $53.64 $53.71 $51.09 5,283
2020-03-04 $54.19 $54.45 $54.15 $54.39 $51.74 6,353
2020-03-03 $54.00 $54.36 $53.50 $53.52 $50.90 3,197
2020-03-02 $52.79 $53.74 $52.79 $53.74 $51.12 9,045
2020-02-28 $52.70 $52.90 $52.10 $52.88 $50.30 15,852
2020-02-27 $54.75 $55.15 $54.08 $54.11 $51.47 23,010
2020-02-26 $54.90 $55.62 $54.88 $55.09 $52.40 13,600
2020-02-25 $56.12 $56.12 $54.67 $54.67 $52.00 10,699
2020-02-24 $55.51 $55.70 $55.27 $55.63 $52.91 5,272
2020-02-21 $57.25 $57.25 $57.07 $57.18 $54.39 1,100
2020-02-20 $57.75 $57.98 $57.37 $57.37 $54.57 14,195
2020-02-19 $58.34 $58.73 $58.15 $58.17 $55.33 7,795
2020-02-18 $57.75 $57.81 $57.71 $57.80 $54.98 5,827
2020-02-14 $58.28 $58.28 $58.12 $58.17 $55.32 4,296
2020-02-13 $58.31 $58.68 $58.31 $58.46 $55.60 3,118
2020-02-12 $58.57 $59.43 $58.39 $58.84 $55.97 14,620
2020-02-11 $61.22 $61.22 $58.16 $58.20 $55.36 3,400
2020-02-10 $57.50 $57.94 $57.50 $57.84 $55.01 7,236
2020-02-07 $57.84 $57.84 $57.32 $57.49 $54.68 7,210
2020-02-06 $58.52 $58.59 $58.34 $58.49 $55.63 3,238
2020-02-05 $58.46 $58.46 $57.83 $58.20 $55.35 8,508
2020-02-04 $57.61 $58.03 $57.61 $57.90 $55.07 4,828
2020-02-03 $56.51 $57.09 $56.51 $57.00 $54.21 9,451
2020-01-31 $57.12 $57.13 $56.70 $56.92 $54.14 10,802
2020-01-30 $57.83 $58.06 $57.71 $58.05 $55.21 13,350
2020-01-29 $58.58 $58.83 $58.52 $58.66 $55.80 3,370
2020-01-28 $58.15 $58.71 $58.15 $58.69 $55.82 5,050
2020-01-27 $59.67 $59.67 $58.00 $58.16 $55.32 25,507
2020-01-24 $60.22 $60.23 $59.63 $59.85 $56.92 2,100
2020-01-23 $59.81 $60.33 $59.70 $60.33 $57.38 2,956
2020-01-22 $60.62 $60.62 $60.41 $60.54 $57.58 4,000
2020-01-21 $60.25 $60.33 $60.17 $60.28 $57.34 8,866
2020-01-17 $61.42 $61.42 $61.24 $61.34 $58.34 6,774
2020-01-16 $61.34 $61.36 $61.18 $61.24 $58.25 7,986
2020-01-15 $60.98 $60.98 $60.89 $60.89 $57.92 600
2020-01-14 $61.01 $61.11 $60.59 $61.03 $58.05 84,792
2020-01-13 $60.66 $61.29 $60.59 $61.06 $58.08 4,691
2020-01-10 $60.74 $60.74 $60.56 $60.56 $57.60 2,086
2020-01-09 $60.43 $60.43 $60.12 $60.33 $57.38 3,378
2020-01-08 $60.18 $60.56 $60.18 $60.38 $57.43 2,700
2020-01-07 $59.62 $59.95 $59.62 $59.76 $56.84 4,394
2020-01-06 $59.65 $59.91 $59.65 $59.73 $56.81 2,800
2020-01-03 $60.16 $60.34 $60.06 $60.12 $57.19 6,158
2020-01-02 $60.73 $60.82 $60.47 $60.76 $57.79 5,578
2019-12-31 $60.14 $60.14 $59.98 $60.04 $57.11 1,600
2019-12-30 $60.32 $60.40 $60.17 $60.27 $57.33 3,800
2019-12-27 $60.12 $60.28 $60.12 $60.28 $57.34 2,500
2019-12-26 $59.83 $59.90 $59.80 $59.80 $56.88 2,719
2019-12-24 $59.59 $59.62 $59.59 $59.62 $56.70 600
2019-12-23 $60.11 $60.14 $60.03 $60.05 $56.74 4,466
2019-12-20 $60.30 $60.30 $60.20 $60.20 $56.88 2,246
2019-12-19 $59.82 $60.25 $59.82 $60.20 $56.88 2,002
2019-12-18 $60.20 $60.23 $60.20 $60.23 $56.90 512
2019-12-17 $59.68 $60.08 $59.68 $60.02 $56.71 4,050
2019-12-16 $59.62 $59.70 $59.53 $59.53 $56.25 1,658
2019-12-13 $59.11 $59.14 $59.09 $59.11 $55.85 2,000
2019-12-12 $58.37 $59.10 $58.37 $59.10 $55.84 2,000
2019-12-11 $57.75 $58.20 $57.75 $58.15 $54.94 5,376
2019-12-10 $57.38 $57.48 $57.25 $57.39 $54.23 1,600
2019-12-09 $57.60 $57.66 $57.48 $57.48 $54.31 1,546
2019-12-06 $57.80 $57.90 $57.72 $57.78 $54.59 5,401
2019-12-05 $57.67 $57.73 $57.48 $57.69 $54.51 4,487
2019-12-04 $57.41 $57.60 $57.41 $57.56 $54.39 3,000
2019-12-03 $57.06 $57.50 $57.00 $57.39 $54.22 3,697
2019-12-02 $57.35 $57.37 $57.35 $57.35 $54.19 1,000
2019-11-29 $57.40 $57.60 $57.26 $57.33 $54.17 2,556
2019-11-27 $57.86 $58.10 $57.86 $57.98 $54.78 2,156
2019-11-26 $57.97 $58.00 $57.84 $58.00 $54.80 3,710
2019-11-25 $58.14 $58.41 $58.14 $58.35 $55.13 1,379
2019-11-22 $58.13 $58.13 $58.02 $58.02 $54.82 1,600
2019-11-21 $58.46 $58.46 $58.46 $58.46 $55.23 95
2019-11-20 $58.63 $58.64 $58.49 $58.55 $55.32 700
2019-11-19 $58.71 $58.71 $58.42 $58.50 $55.28 2,800
2019-11-18 $58.24 $58.24 $58.12 $58.12 $54.92 1,800
2019-11-15 $58.45 $58.45 $58.33 $58.33 $55.11 700
2019-11-14 $58.12 $58.12 $58.02 $58.05 $54.85 1,100
2019-11-13 $57.97 $58.14 $57.83 $57.99 $54.79 1,000
2019-11-12 $58.65 $58.65 $58.17 $58.18 $54.97 2,803
2019-11-11 $58.61 $58.67 $58.61 $58.67 $55.43 402
2019-11-08 $59.37 $59.37 $59.16 $59.18 $55.92 900
2019-11-07 $59.82 $60.05 $59.77 $59.77 $56.47 1,278
2019-11-06 $59.30 $59.32 $59.29 $59.29 $56.02 600
2019-11-05 $59.31 $59.44 $59.20 $59.41 $56.14 1,100
2019-11-04 $59.01 $59.01 $58.96 $58.96 $55.71 400
2019-11-01 $58.42 $58.61 $58.42 $58.58 $55.35 900
2019-10-31 $58.05 $58.05 $57.98 $57.98 $54.79 500
2019-10-30 $57.93 $58.27 $57.93 $58.27 $55.06 331
2019-10-29 $58.50 $58.56 $58.40 $58.45 $55.23 484
2019-10-28 $58.38 $58.61 $58.38 $58.54 $55.31 1,187
2019-10-25 $56.76 $58.26 $56.76 $58.26 $55.05 1,701
2019-10-24 $57.92 $57.92 $57.90 $57.90 $54.71 300
2019-10-23 $57.83 $57.95 $57.83 $57.85 $54.66 493
2019-10-22 $58.05 $58.05 $57.93 $57.93 $54.74 700
2019-10-21 $57.65 $57.73 $57.65 $57.73 $54.55 395
2019-10-18 $57.41 $57.41 $57.40 $57.40 $54.23 800
2019-10-17 $57.65 $57.65 $57.55 $57.55 $54.38 551
2019-10-16 $57.18 $57.24 $57.18 $57.24 $54.08 300
2019-10-15 $57.20 $57.20 $57.09 $57.14 $53.98 1,200
2019-10-14 $56.94 $56.96 $56.86 $56.87 $53.73 1,970
2019-10-11 $57.00 $57.02 $56.87 $56.95 $53.81 800
2019-10-10 $56.30 $56.30 $56.13 $56.13 $53.03 400
2019-10-09 $55.54 $55.56 $55.54 $55.56 $52.50 600
2019-10-08 $55.10 $55.34 $55.10 $55.15 $52.11 1,400
2019-10-07 $55.77 $55.83 $55.72 $55.72 $52.65 500
2019-10-04 $55.68 $55.98 $55.67 $55.98 $52.89 675
2019-10-03 $55.18 $55.48 $55.18 $55.48 $52.42 600
2019-10-02 $54.91 $54.94 $54.63 $54.94 $51.91 6,104
2019-10-01 $55.55 $55.55 $55.18 $55.21 $52.16 2,213
2019-09-30 $55.80 $55.84 $55.70 $55.73 $52.65 2,990
2019-09-27 $56.02 $56.02 $55.49 $55.59 $52.53 2,376
2019-09-26 $56.07 $56.07 $55.99 $56.01 $52.92 1,100
2019-09-25 $55.98 $57.29 $55.79 $56.18 $53.08 7,203
2019-09-24 $57.21 $57.21 $56.90 $56.90 $53.31 1,079
2019-09-23 $57.26 $57.46 $57.26 $57.42 $53.79 1,100
2019-09-20 $57.44 $57.44 $57.19 $57.19 $53.58 800
2019-09-19 $57.35 $57.35 $57.00 $57.00 $53.40 1,897
2019-09-18 $57.26 $57.26 $57.26 $57.26 $53.65 154
2019-09-17 $56.86 $57.55 $56.86 $57.55 $53.92 1,742
2019-09-16 $57.54 $57.62 $57.51 $57.51 $53.89 1,400
2019-09-13 $57.48 $57.64 $57.48 $57.63 $54.00 2,100
2019-09-12 $57.35 $57.35 $57.30 $57.30 $53.69 700
2019-09-11 $59.98 $59.98 $56.90 $57.02 $53.42 1,200
2019-09-10 $56.66 $56.77 $56.66 $56.74 $53.16 842
2019-09-09 $56.71 $56.71 $56.63 $56.63 $53.06 400
2019-09-06 $56.23 $56.45 $56.23 $56.39 $52.83 501
2019-09-05 $56.18 $56.18 $56.13 $56.13 $52.59 1,300
2019-09-04 $55.54 $55.54 $55.49 $55.49 $51.99 400
2019-09-03 $54.81 $55.05 $54.81 $54.98 $51.51 1,500
2019-08-30 $55.04 $55.35 $55.04 $55.35 $51.86 681
2019-08-29 $54.77 $54.81 $54.69 $54.69 $51.24 673
2019-08-28 $54.55 $54.55 $54.35 $54.35 $50.92 2,009
2019-08-27 $54.50 $54.55 $54.40 $54.40 $50.97 868
2019-08-26 $54.07 $54.26 $54.04 $54.09 $50.68 2,833
2019-08-23 $54.54 $54.65 $53.66 $53.81 $50.41 1,744
2019-08-22 $54.53 $54.53 $54.40 $54.41 $50.98 1,073
2019-08-21 $54.80 $54.80 $54.74 $54.75 $51.29 580
2019-08-20 $54.37 $54.46 $54.37 $54.41 $50.98 1,533
2019-08-19 $54.31 $54.35 $54.19 $54.19 $50.77 636
2019-08-16 $53.61 $54.24 $53.61 $54.04 $50.63 840
2019-08-15 $53.30 $53.57 $53.16 $53.40 $50.03 4,345
2019-08-14 $53.35 $53.35 $53.18 $53.18 $49.83 2,541
2019-08-13 $53.96 $54.82 $53.96 $54.54 $51.10 5,377
2019-08-12 $54.17 $54.17 $54.07 $54.11 $50.70 911
2019-08-09 $54.74 $54.74 $54.74 $54.74 $51.29 184
2019-08-08 $54.93 $55.39 $54.93 $55.28 $51.79 2,371
2019-08-07 $54.24 $54.55 $54.24 $54.55 $51.11 419
2019-08-06 $54.50 $54.58 $54.42 $54.42 $50.99 2,728
2019-08-05 $54.63 $54.63 $54.00 $54.00 $50.59 8,746
2019-08-02 $56.13 $56.13 $55.66 $55.84 $52.32 7,626
2019-08-01 $57.46 $57.60 $55.89 $55.94 $52.41 6,347
2019-07-31 $57.90 $57.90 $57.38 $57.48 $53.85 4,942
2019-07-30 $57.94 $57.95 $57.94 $57.94 $54.28 1,455
2019-07-29 $58.32 $58.40 $58.24 $58.25 $54.58 1,386
2019-07-26 $58.44 $58.44 $58.41 $58.44 $54.75 688
2019-07-25 $58.54 $58.54 $58.27 $58.27 $54.60 842
2019-07-24 $58.83 $58.83 $58.70 $58.78 $55.07 2,213
2019-07-23 $59.10 $59.10 $58.46 $58.50 $54.81 1,375
2019-07-22 $58.88 $59.06 $58.57 $58.57 $54.88 3,847
2019-07-19 $59.25 $59.25 $58.93 $58.94 $55.22 2,994
2019-07-18 $58.91 $59.23 $58.90 $59.23 $55.50 2,364
2019-07-17 $58.73 $58.89 $58.71 $58.71 $55.01 2,928
2019-07-16 $59.15 $59.15 $58.84 $58.84 $55.13 1,793
2019-07-15 $59.11 $59.11 $58.97 $59.00 $55.28 1,554
2019-07-12 $58.82 $58.82 $58.74 $58.74 $55.04 1,707
2019-07-11 $58.81 $58.81 $58.70 $58.70 $55.00 535
2019-07-10 $58.58 $58.93 $58.58 $58.67 $54.97 1,635
2019-07-09 $58.13 $58.44 $58.13 $58.27 $54.59 2,341
2019-07-08 $58.32 $58.79 $58.32 $58.53 $54.84 1,344
2019-07-05 $58.98 $58.98 $58.59 $58.68 $54.98 2,306
2019-07-03 $58.88 $59.19 $58.88 $59.09 $55.36 1,834
2019-07-02 $59.31 $59.43 $59.06 $59.10 $55.38 5,472
2019-07-01 $59.62 $59.62 $58.97 $59.05 $55.32 2,023
2019-06-28 $58.53 $58.70 $58.46 $58.46 $54.77 532
2019-06-27 $58.52 $58.65 $58.52 $58.65 $54.95 698
2019-06-26 $58.47 $58.64 $58.37 $58.40 $54.72 5,485
2019-06-25 $58.13 $58.13 $57.87 $57.87 $54.22 664
2019-06-24 $58.64 $58.64 $58.64 $58.64 $54.49 556
2019-06-21 $58.47 $58.64 $58.47 $58.64 $54.49 179
2019-06-20 $58.79 $58.88 $58.79 $58.86 $54.70 1,170
2019-06-19 $58.28 $58.28 $58.28 $58.28 $54.16 268
2019-06-18 $57.68 $57.75 $57.59 $57.72 $53.65 1,411
2019-06-17 $56.60 $56.64 $56.60 $56.64 $52.64 355
2019-06-14 $56.75 $56.76 $56.64 $56.64 $52.64 767
2019-06-13 $56.91 $57.12 $56.91 $57.12 $53.08 317
2019-06-12 $57.16 $57.16 $57.16 $57.16 $53.12 118
2019-06-11 $57.44 $57.85 $57.44 $57.67 $53.60 1,441
2019-06-10 $57.31 $57.31 $57.25 $57.25 $53.20 667
2019-06-07 $56.59 $56.90 $56.59 $56.76 $52.75 937
2019-06-06 $56.44 $56.44 $56.23 $56.40 $52.41 917
2019-06-05 $56.64 $56.66 $56.50 $56.50 $52.50 1,649
2019-06-04 $56.67 $56.97 $56.67 $56.97 $52.94 632
2019-06-03 $57.16 $57.23 $57.13 $57.23 $53.19 833
2019-05-31 $56.54 $56.72 $56.54 $56.72 $52.71 161
2019-05-30 $56.39 $56.70 $56.39 $56.44 $52.45 13,874
2019-05-29 $55.36 $55.87 $55.36 $55.87 $51.93 1,156
2019-05-28 $55.61 $55.61 $55.22 $55.24 $51.33 1,049
2019-05-24 $55.57 $55.57 $55.28 $55.38 $51.46 2,957
2019-05-23 $55.06 $55.19 $55.06 $55.08 $51.19 773
2019-05-22 $55.87 $55.87 $55.81 $55.83 $51.88 764
2019-05-21 $55.65 $55.78 $55.53 $55.78 $51.84 6,840
2019-05-20 $55.37 $55.66 $55.37 $55.39 $51.48 1,369
2019-05-17 $55.42 $55.55 $55.36 $55.36 $51.45 479
2019-05-16 $56.14 $56.44 $55.90 $56.01 $52.05 1,835
2019-05-15 $56.05 $56.05 $55.92 $55.96 $52.01 1,652
2019-05-14 $55.85 $56.19 $55.85 $55.95 $51.99 10,090
2019-05-13 $55.07 $55.32 $55.07 $55.20 $51.30 3,680
2019-05-10 $56.49 $56.74 $56.01 $56.74 $52.73 16,832
2019-05-09 $55.55 $56.27 $55.49 $56.03 $52.07 3,021
2019-05-08 $57.03 $57.09 $56.49 $56.60 $52.60 3,023
2019-05-07 $56.63 $56.63 $56.48 $56.50 $52.51 1,036
2019-05-06 $57.30 $57.65 $57.30 $57.50 $53.43 1,164
2019-05-03 $58.45 $58.77 $58.45 $58.62 $54.48 1,870
2019-05-02 $57.95 $58.02 $57.95 $58.02 $53.92 473
2019-05-01 $58.44 $58.93 $57.90 $57.90 $53.81 1,358
2019-04-30 $58.79 $58.79 $58.17 $58.45 $54.32 19,093
2019-04-29 $58.28 $58.34 $58.11 $58.11 $54.01 1,340
2019-04-26 $57.91 $58.17 $57.91 $58.10 $53.99 504
2019-04-25 $57.80 $57.85 $57.65 $57.74 $53.66 1,610
2019-04-24 $58.10 $58.14 $58.10 $58.14 $54.03 629
2019-04-23 $58.65 $58.89 $58.65 $58.80 $54.65 3,148
2019-04-22 $59.08 $59.08 $58.85 $59.01 $54.84 4,695
2019-04-18 $59.28 $59.48 $59.28 $59.43 $55.23 930
2019-04-17 $59.44 $59.61 $59.44 $59.47 $55.27 1,041
2019-04-16 $59.10 $59.41 $59.10 $59.24 $55.05 5,967
2019-04-15 $59.33 $59.33 $59.03 $59.10 $54.92 1,439
2019-04-12 $59.77 $59.77 $59.47 $59.53 $55.32 3,460
2019-04-11 $59.40 $59.61 $59.15 $59.23 $55.05 3,856
2019-04-10 $59.66 $59.72 $59.54 $59.66 $55.44 5,727
2019-04-09 $59.16 $59.20 $59.15 $59.15 $54.97 1,262
2019-04-08 $59.34 $60.43 $58.96 $59.09 $54.91 3,610
2019-04-05 $59.28 $59.51 $59.23 $59.42 $55.22 1,045
2019-04-04 $58.91 $59.06 $58.87 $59.06 $54.89 1,748
2019-04-03 $59.08 $59.08 $58.81 $58.92 $54.76 2,199
2019-04-02 $58.60 $59.06 $58.34 $58.46 $54.33 3,201
2019-04-01 $58.55 $58.80 $58.55 $58.78 $54.62 4,638
2019-03-29 $57.61 $57.69 $57.60 $57.65 $53.58 1,714
2019-03-28 $56.71 $57.15 $56.71 $56.97 $52.94 856
2019-03-27 $56.56 $56.65 $56.55 $56.65 $52.64 374
2019-03-26 $57.09 $57.24 $56.97 $57.10 $53.07 2,312
2019-03-25 $56.81 $57.22 $56.81 $57.07 $53.04 5,688
2019-03-22 $57.22 $57.22 $56.88 $56.88 $52.86 2,023
2019-03-21 $58.11 $58.33 $58.11 $58.33 $54.21 1,306
2019-03-20 $57.97 $59.32 $57.71 $58.21 $54.09 3,274
2019-03-19 $58.28 $58.41 $58.18 $58.22 $54.03 3,374
2019-03-18 $58.04 $58.50 $58.02 $58.50 $54.29 6,717
2019-03-15 $57.44 $57.51 $57.33 $57.50 $53.36 4,178
2019-03-14 $58.33 $58.33 $56.63 $56.87 $52.78 2,956
2019-03-13 $57.16 $57.22 $57.09 $57.13 $53.02 3,054
2019-03-12 $57.28 $57.54 $57.28 $57.47 $53.34 835
2019-03-11 $56.93 $57.09 $56.82 $57.09 $52.98 6,218
2019-03-08 $56.05 $56.08 $55.94 $56.08 $52.05 5,003
2019-03-07 $56.59 $56.59 $56.32 $56.32 $52.27 915
2019-03-06 $57.65 $57.65 $57.40 $57.40 $53.27 544
2019-03-05 $57.49 $57.66 $57.49 $57.59 $53.44 1,205
2019-03-04 $57.42 $57.42 $56.95 $57.03 $52.93 2,279
2019-03-01 $57.42 $57.42 $57.09 $57.09 $52.98 953
2019-02-28 $57.40 $57.40 $57.14 $57.14 $53.03 4,694
2019-02-27 $57.42 $57.77 $57.42 $57.66 $53.51 1,937
2019-02-26 $58.10 $58.18 $58.00 $58.15 $53.97 2,102
2019-02-25 $58.26 $58.26 $58.08 $58.08 $53.90 3,444
2019-02-22 $57.44 $57.44 $57.31 $57.41 $53.28 1,587
2019-02-21 $56.50 $56.67 $56.48 $56.65 $52.57 1,558
2019-02-20 $56.84 $56.84 $56.66 $56.66 $52.58 9,095
2019-02-19 $56.40 $56.61 $56.35 $56.35 $52.29 1,547
2019-02-15 $56.16 $56.16 $55.92 $56.09 $52.06 11,368
2019-02-14 $56.47 $56.47 $56.41 $56.41 $52.35 495
2019-02-13 $56.66 $56.72 $56.43 $56.43 $52.37 1,618
2019-02-12 $56.97 $56.99 $56.86 $56.86 $52.77 3,139
2019-02-11 $57.26 $57.26 $56.39 $56.46 $52.40 1,045
2019-02-08 $56.59 $56.69 $56.32 $56.62 $52.55 7,307
2019-02-07 $57.06 $57.06 $56.48 $56.79 $52.70 819
2019-02-06 $57.41 $57.41 $57.12 $57.12 $53.01 4,762
2019-02-05 $57.73 $57.78 $57.66 $57.76 $53.61 2,420
2019-02-04 $57.20 $57.43 $57.05 $57.30 $53.17 10,917
2019-02-01 $57.60 $57.68 $57.40 $57.47 $53.33 2,663
2019-01-31 $57.53 $57.76 $57.53 $57.71 $53.55 3,172
2019-01-30 $56.61 $57.47 $56.44 $57.30 $53.18 5,189
2019-01-29 $56.50 $56.58 $56.42 $56.48 $52.42 1,042
2019-01-28 $56.25 $56.48 $56.19 $56.45 $52.39 2,628
2019-01-25 $56.58 $57.02 $56.58 $56.98 $52.88 3,112
2019-01-24 $56.37 $56.56 $56.37 $56.49 $52.42 1,370
2019-01-23 $56.05 $56.10 $55.76 $55.92 $51.89 4,877
2019-01-22 $55.65 $55.88 $55.43 $55.61 $51.60 4,111
2019-01-18 $56.34 $56.88 $56.34 $56.60 $52.53 1,782
2019-01-17 $55.65 $56.32 $55.65 $56.28 $52.23 4,925
2019-01-16 $55.89 $56.37 $55.89 $56.27 $52.22 8,199
2019-01-15 $55.62 $55.91 $55.62 $55.75 $51.74 5,464
2019-01-14 $55.24 $55.42 $55.24 $55.28 $51.30 1,280
2019-01-11 $55.43 $55.56 $55.29 $55.29 $51.31 1,304
2019-01-10 $55.37 $55.54 $55.37 $55.50 $51.51 932
2019-01-09 $54.91 $55.34 $54.91 $55.20 $51.23 2,955
2019-01-08 $54.40 $54.61 $54.40 $54.61 $50.68 284
2019-01-07 $54.31 $54.56 $54.31 $54.56 $50.63 4,671
2019-01-04 $53.92 $54.70 $53.92 $54.59 $50.66 11,222
2019-01-03 $53.15 $53.15 $52.89 $53.02 $49.21 542
2019-01-02 $53.37 $53.82 $53.34 $53.55 $49.70 5,293
2018-12-31 $53.73 $53.73 $53.54 $53.54 $49.68 2,517
2018-12-28 $53.58 $54.04 $53.58 $53.78 $49.91 3,489
2018-12-27 $52.90 $53.23 $52.67 $53.23 $49.39 32,925
2018-12-26 $53.28 $53.46 $52.75 $53.37 $49.53 14,037
2018-12-24 $52.64 $53.17 $52.64 $52.64 $48.84 10,844
2018-12-21 $53.12 $53.38 $52.53 $52.56 $48.77 2,441
2018-12-20 $53.35 $53.68 $53.08 $53.27 $49.43 4,363
2018-12-19 $53.79 $54.11 $52.45 $52.64 $48.84 2,835
2018-12-18 $53.20 $53.43 $53.20 $53.26 $49.42 4,078
2018-12-17 $53.29 $53.41 $52.86 $52.86 $49.04 393
2018-12-14 $53.67 $53.67 $53.37 $53.37 $49.51 2,673
2018-12-13 $53.89 $53.97 $53.89 $53.97 $50.07 534
2018-12-12 $53.99 $54.05 $53.78 $53.78 $49.90 537
2018-12-11 $52.47 $52.95 $52.47 $52.95 $49.13 461
2018-12-10 $51.78 $52.42 $51.78 $52.42 $48.64 1,230
2018-12-07 $52.82 $52.85 $52.82 $52.85 $49.04 1,273
2018-12-06 $53.14 $53.84 $53.13 $53.74 $49.86 1,492
2018-12-04 $54.31 $54.48 $54.31 $54.48 $50.55 1,074
2018-12-03 $55.20 $55.38 $55.20 $55.22 $51.24 8,634
2018-11-30 $54.36 $54.44 $54.22 $54.40 $50.47 1,619
2018-11-29 $54.92 $55.07 $54.79 $55.03 $51.06 4,031
2018-11-28 $54.00 $54.75 $54.00 $54.75 $50.80 2,101
2018-11-27 $53.44 $53.44 $53.44 $53.44 $49.58 219
2018-11-26 $53.33 $53.45 $53.33 $53.43 $49.57 593
2018-11-23 $52.78 $52.85 $52.68 $52.85 $49.04 2,141
2018-11-21 $52.86 $53.30 $52.86 $53.09 $49.26 1,004
2018-11-20 $52.44 $52.44 $52.39 $52.41 $48.63 1,218
2018-11-19 $53.31 $53.32 $53.16 $53.17 $49.33 2,354
2018-11-16 $53.09 $53.58 $53.09 $53.40 $49.55 3,499
2018-11-15 $52.35 $53.44 $52.35 $53.10 $49.27 4,490
2018-11-14 $51.66 $52.16 $51.66 $52.16 $48.40 730
2018-11-13 $51.54 $51.68 $51.43 $51.46 $47.75 491
2018-11-12 $51.50 $51.52 $51.22 $51.25 $47.55 2,247
2018-11-09 $52.05 $52.07 $51.89 $51.89 $48.15 1,191
2018-11-08 $53.17 $53.21 $52.55 $52.73 $48.92 1,229
2018-11-07 $53.66 $54.20 $53.66 $54.12 $50.21 4,727
2018-11-06 $52.87 $52.87 $52.87 $52.87 $49.05 678
2018-11-05 $52.87 $53.13 $52.87 $53.05 $49.22 3,991
2018-11-02 $53.20 $53.20 $52.35 $52.35 $48.57 1,142
2018-11-01 $51.84 $52.25 $51.84 $52.12 $48.35 864
2018-10-31 $50.81 $50.99 $50.33 $50.56 $46.91 4,164
2018-10-30 $50.00 $50.12 $49.69 $49.69 $46.10 1,414
2018-10-29 $50.45 $50.45 $50.32 $50.32 $46.69 605
2018-10-26 $50.16 $50.49 $50.06 $50.38 $46.75 2,192
2018-10-25 $48.85 $50.92 $48.85 $50.60 $46.95 4,084
2018-10-24 $51.11 $51.11 $49.57 $49.57 $45.99 879
2018-10-23 $50.20 $51.23 $50.19 $51.23 $47.53 2,588
2018-10-22 $51.69 $51.69 $51.24 $51.25 $47.55 1,430
2018-10-19 $51.20 $51.21 $50.81 $50.81 $47.14 1,248
2018-10-18 $51.11 $51.27 $50.58 $50.74 $47.08 2,424
2018-10-17 $51.97 $51.97 $51.64 $51.90 $48.15 9,807
2018-10-16 $51.80 $52.45 $51.80 $52.45 $48.67 5,656
2018-10-15 $51.19 $51.35 $51.03 $51.05 $47.36 2,353
2018-10-12 $50.46 $51.67 $50.46 $51.67 $47.94 17,663
2018-10-11 $50.33 $50.75 $49.87 $49.87 $46.27 6,338
2018-10-10 $51.87 $51.87 $51.06 $51.06 $47.37 875
2018-10-09 $52.01 $52.10 $52.01 $52.10 $48.34 341
2018-10-08 $51.79 $52.06 $51.47 $51.82 $48.08 2,411
2018-10-05 $51.93 $52.10 $51.71 $52.10 $48.34 3,300
2018-10-04 $52.20 $52.20 $51.92 $52.06 $48.30 965
2018-10-03 $53.99 $53.99 $53.15 $53.15 $49.32 2,954
2018-10-02 $54.19 $54.19 $53.95 $53.95 $50.06 663
2018-10-01 $55.06 $55.06 $54.75 $54.75 $50.80 1,602
2018-09-28 $54.87 $54.87 $54.40 $54.77 $50.82 71,534
2018-09-27 $55.27 $55.27 $54.95 $55.24 $51.26 3,047
2018-09-26 $54.92 $55.34 $54.72 $55.11 $51.13 1,800
2018-09-25 $55.01 $55.01 $55.01 $55.01 $50.78 85
2018-09-24 $55.21 $55.21 $55.17 $55.17 $50.93 1,721
2018-09-21 $55.16 $55.16 $55.16 $55.16 $50.92 142
2018-09-20 $55.05 $55.52 $55.05 $55.16 $50.92 2,213
2018-09-19 $55.25 $55.43 $55.25 $55.43 $51.17 358
2018-09-18 $54.23 $54.64 $54.18 $54.19 $50.02 4,209
2018-09-17 $54.16 $54.17 $53.98 $54.17 $50.00 713
2018-09-14 $55.02 $55.02 $54.71 $54.71 $50.50 485
2018-09-13 $54.89 $54.97 $54.77 $54.88 $50.66 4,427
2018-09-12 $54.38 $54.38 $54.01 $54.01 $49.85 461
2018-09-11 $53.41 $53.63 $53.41 $53.49 $49.38 942
2018-09-10 $53.57 $53.81 $53.57 $53.81 $49.67 481
2018-09-07 $54.26 $54.67 $54.11 $54.11 $49.95 864
2018-09-06 $54.25 $54.45 $53.80 $54.01 $49.86 2,020
2018-09-05 $54.28 $54.46 $54.28 $54.46 $50.27 634
2018-09-04 $55.10 $55.19 $54.93 $54.93 $50.71 4,232
2018-08-31 $56.44 $56.44 $56.37 $56.37 $52.03 1,281
2018-08-30 $56.52 $56.52 $56.24 $56.27 $51.94 1,348
2018-08-29 $57.27 $57.44 $57.22 $57.44 $53.02 2,636
2018-08-28 $57.54 $57.62 $57.54 $57.62 $53.19 2,155
2018-08-27 $57.36 $58.00 $57.36 $57.83 $53.38 994
2018-08-24 $57.21 $57.21 $56.90 $56.90 $52.52 373
2018-08-23 $56.73 $56.83 $56.34 $56.34 $52.01 1,789
2018-08-22 $56.87 $56.96 $56.77 $56.82 $52.45 3,739
2018-08-21 $56.26 $56.55 $56.26 $56.36 $52.03 1,533
2018-08-20 $55.11 $55.80 $55.11 $55.80 $51.51 96,374
2018-08-17 $54.46 $55.11 $54.46 $55.11 $50.87 585
2018-08-16 $55.00 $55.37 $54.88 $55.12 $50.88 1,565
2018-08-15 $54.37 $54.91 $54.09 $54.71 $50.50 1,971
2018-08-14 $55.64 $55.64 $55.63 $55.63 $51.35 246
2018-08-13 $56.10 $56.10 $55.51 $55.51 $51.24 428
2018-08-10 $56.51 $56.51 $56.51 $56.51 $52.16 557
2018-08-09 $58.32 $58.32 $57.98 $57.98 $53.52 822
2018-08-08 $58.09 $58.26 $58.09 $58.26 $53.77 1,798
2018-08-07 $58.20 $58.28 $58.17 $58.28 $53.80 778
2018-08-06 $57.64 $57.86 $57.58 $57.58 $53.15 1,143
2018-08-03 $57.92 $58.01 $57.87 $58.01 $53.54 1,754
2018-08-02 $57.33 $57.33 $57.33 $57.33 $52.92 1,028
2018-08-01 $58.00 $58.00 $58.00 $58.00 $53.54 315
2018-07-31 $58.16 $58.46 $58.15 $58.44 $53.95 1,437
2018-07-30 $58.15 $58.15 $58.12 $58.12 $53.65 1,112
2018-07-27 $58.06 $58.15 $58.06 $58.15 $53.68 280
2018-07-26 $57.92 $57.92 $57.92 $57.92 $53.47 108
2018-07-25 $57.42 $58.41 $57.42 $58.39 $53.90 1,844
2018-07-24 $57.53 $57.71 $57.53 $57.69 $53.25 848
2018-07-23 $56.49 $56.64 $56.49 $56.64 $52.28 336
2018-07-20 $56.14 $56.14 $56.14 $56.14 $51.82 34
2018-07-19 $56.14 $56.14 $56.14 $56.14 $51.82 600
2018-07-18 $56.53 $56.53 $56.53 $56.53 $52.18 537
2018-07-17 $56.77 $56.77 $56.77 $56.77 $52.40 106
2018-07-16 $56.94 $56.94 $56.26 $56.26 $51.93 904
2018-07-13 $56.45 $56.51 $56.33 $56.45 $52.11 2,471
2018-07-12 $56.26 $56.43 $56.26 $56.42 $52.08 3,397
2018-07-11 $55.83 $55.83 $55.83 $55.83 $51.54 144
2018-07-10 $56.44 $56.44 $56.16 $56.21 $51.89 1,147
2018-07-09 $56.39 $56.68 $56.37 $56.37 $52.03 4,493
2018-07-06 $55.77 $55.97 $55.77 $55.94 $51.64 633
2018-07-05 $55.55 $55.80 $55.44 $55.75 $51.46 22,734
2018-07-03 $55.20 $55.33 $55.18 $55.18 $50.94 950
2018-07-02 $54.87 $54.90 $54.57 $54.75 $50.53 6,376
2018-06-29 $55.00 $55.35 $55.00 $55.35 $51.09 39,211
2018-06-28 $53.65 $53.94 $53.65 $53.91 $49.76 2,079
2018-06-27 $54.42 $54.53 $53.92 $53.93 $49.78 2,184
2018-06-26 $55.03 $55.09 $54.70 $54.70 $50.49 1,063
2018-06-25 $54.99 $54.99 $54.95 $54.99 $50.76 1,047
2018-06-22 $55.57 $55.57 $55.53 $55.53 $51.26 704
2018-06-21 $55.14 $55.14 $54.65 $54.90 $50.68 2,801
2018-06-20 $55.21 $55.56 $55.21 $55.56 $51.28 1,930
2018-06-19 $55.43 $55.43 $55.37 $55.41 $50.85 709
2018-06-18 $55.91 $55.96 $55.80 $55.95 $51.35 1,744
2018-06-15 $56.72 $56.72 $56.72 $56.72 $52.06 288
2018-06-14 $57.27 $57.45 $57.07 $57.31 $52.60 4,817
2018-06-13 $57.55 $57.68 $57.54 $57.67 $52.93 4,729
2018-06-12 $57.73 $57.74 $57.72 $57.74 $53.00 518
2018-06-11 $58.03 $58.03 $57.92 $57.94 $53.18 970
2018-06-08 $57.96 $57.96 $57.96 $57.96 $53.20 516
2018-06-07 $58.24 $58.24 $58.24 $58.24 $53.46 110
2018-06-06 $58.79 $58.89 $58.78 $58.83 $53.99 1,285
2018-06-05 $58.86 $58.86 $58.28 $58.28 $53.49 4,613
2018-06-04 $58.87 $59.23 $58.87 $59.23 $54.37 1,311
2018-06-01 $58.07 $58.07 $58.07 $58.07 $53.30 288
2018-05-31 $58.07 $58.07 $57.68 $57.68 $52.94 1,362
2018-05-30 $57.33 $57.65 $57.03 $57.65 $52.92 1,727
2018-05-29 $57.55 $57.55 $56.62 $56.80 $52.14 5,694
2018-05-25 $58.18 $58.19 $58.18 $58.19 $53.41 335
2018-05-24 $57.51 $58.05 $57.51 $57.71 $52.97 2,258
2018-05-23 $57.94 $58.38 $57.94 $58.22 $53.44 1,421
2018-05-22 $58.27 $58.41 $57.97 $57.97 $53.21 753
2018-05-21 $57.71 $57.96 $57.54 $57.70 $52.96 3,237
2018-05-18 $57.27 $57.60 $57.27 $57.60 $52.87 900
2018-05-17 $58.34 $58.44 $58.03 $58.05 $53.28 3,799
2018-05-16 $58.89 $58.89 $58.89 $58.89 $54.05 566
2018-05-15 $58.20 $58.20 $58.03 $58.03 $53.26 421
2018-05-14 $59.32 $59.50 $59.12 $59.50 $54.61 6,478
2018-05-11 $59.38 $59.38 $58.93 $58.94 $54.10 6,314
2018-05-10 $58.69 $59.45 $58.69 $59.09 $54.24 2,466
2018-05-09 $58.01 $58.30 $57.91 $57.94 $53.19 13,831
2018-05-08 $57.77 $57.77 $57.77 $57.77 $53.03 472
2018-05-07 $58.13 $58.37 $58.02 $58.02 $53.25 3,430
2018-05-04 $58.54 $58.68 $58.00 $58.12 $53.35 1,459
2018-05-03 $57.80 $58.53 $57.80 $58.19 $53.41 907
2018-05-02 $58.45 $58.64 $58.45 $58.64 $53.82 942
2018-05-01 $58.50 $58.61 $58.21 $58.61 $53.80 2,127
2018-04-30 $59.51 $59.51 $59.17 $59.17 $54.31 891
2018-04-27 $59.50 $59.50 $59.28 $59.28 $54.41 1,030
2018-04-26 $59.01 $59.19 $58.98 $59.19 $54.33 921
2018-04-25 $57.66 $58.63 $57.66 $58.55 $53.74 3,022
2018-04-24 $59.10 $59.10 $58.73 $58.73 $53.90 1,986
2018-04-23 $59.70 $59.70 $59.70 $59.70 $54.79 188
2018-04-20 $60.13 $60.17 $59.70 $59.70 $54.79 842
2018-04-19 $60.82 $60.82 $60.82 $60.82 $55.82 574
2018-04-18 $60.94 $61.39 $60.94 $61.09 $56.08 2,362
2018-04-17 $60.66 $61.26 $60.66 $61.26 $56.23 775
2018-04-16 $60.53 $60.53 $60.26 $60.48 $55.51 1,907
2018-04-13 $60.92 $60.92 $60.53 $60.53 $55.56 957
2018-04-12 $61.14 $61.51 $61.14 $61.28 $56.25 2,080
2018-04-11 $61.33 $61.33 $61.25 $61.25 $56.22 747
2018-04-10 $61.04 $61.45 $61.02 $61.37 $56.33 1,513
2018-04-09 $60.72 $61.20 $60.65 $60.88 $55.88 1,232
2018-04-06 $60.52 $60.60 $60.41 $60.41 $55.45 2,114
2018-04-05 $61.47 $61.72 $61.47 $61.53 $56.47 1,372
2018-04-04 $59.93 $60.95 $59.93 $60.95 $55.94 13,039
2018-04-03 $61.05 $61.12 $60.78 $61.12 $56.10 860
2018-04-02 $60.75 $61.01 $59.69 $59.88 $54.96 2,571
2018-03-29 $60.54 $60.54 $60.54 $60.54 $55.57 343
2018-03-28 $59.70 $60.19 $59.40 $59.89 $54.97 6,136
2018-03-27 $61.17 $61.17 $60.23 $60.24 $55.29 1,741
2018-03-26 $60.68 $61.41 $60.47 $61.41 $56.37 86,651
2018-03-23 $60.38 $60.53 $59.60 $59.60 $54.71 5,474
2018-03-22 $61.10 $61.10 $60.22 $60.42 $55.46 3,423
2018-03-21 $61.07 $61.47 $60.71 $61.47 $56.42 1,484
2018-03-20 $61.01 $61.01 $60.88 $60.88 $55.82 765
2018-03-19 $60.49 $60.80 $60.22 $60.31 $55.29 1,309
2018-03-16 $61.29 $61.29 $60.97 $61.00 $55.92 3,616
2018-03-15 $61.34 $61.34 $61.00 $61.00 $55.93 2,157
2018-03-14 $61.85 $61.85 $61.14 $61.21 $56.11 1,142
2018-03-13 $61.85 $61.85 $61.13 $61.13 $56.05 629
2018-03-12 $61.86 $61.87 $61.71 $61.71 $56.58 5,646
2018-03-09 $61.56 $62.07 $61.56 $62.07 $56.91 3,268
2018-03-08 $61.20 $61.20 $60.91 $60.92 $55.85 1,485
2018-03-07 $60.65 $60.92 $60.65 $60.92 $55.85 817
2018-03-06 $60.59 $60.59 $60.59 $60.59 $55.55 506
2018-03-05 $60.08 $60.60 $59.79 $60.59 $55.55 12,308
2018-03-02 $59.59 $60.30 $59.05 $60.09 $55.09 9,557
2018-03-01 $60.43 $60.60 $60.00 $60.00 $55.01 2,487
2018-02-28 $60.93 $60.93 $60.13 $60.29 $55.28 1,933
2018-02-27 $61.77 $61.97 $61.00 $61.00 $55.92 4,242
2018-02-26 $62.15 $62.61 $61.88 $62.55 $57.35 3,779
2018-02-23 $61.81 $61.91 $61.71 $61.81 $56.67 3,000
2018-02-22 $60.98 $61.70 $60.98 $61.22 $56.13 73,112
2018-02-21 $61.84 $62.22 $61.03 $61.50 $56.38 8,633
2018-02-20 $61.71 $61.71 $60.98 $61.06 $55.98 8,097
2018-02-16 $61.74 $62.52 $61.71 $62.21 $57.04 11,817
2018-02-15 $62.07 $62.28 $61.64 $61.96 $56.80 4,596
2018-02-14 $59.74 $61.53 $59.74 $61.15 $56.06 7,759
2018-02-13 $59.55 $60.17 $59.51 $60.09 $55.09 2,561
2018-02-12 $59.27 $59.83 $58.87 $59.39 $54.45 2,702
2018-02-09 $58.07 $59.50 $57.04 $59.29 $54.36 9,769
2018-02-08 $58.23 $58.45 $57.21 $57.21 $52.45 10,190
2018-02-07 $60.21 $60.21 $59.12 $59.27 $54.34 6,124
2018-02-06 $58.28 $60.43 $58.28 $60.16 $55.16 5,583
2018-02-05 $60.39 $60.79 $58.81 $58.93 $54.03 5,106
2018-02-02 $61.00 $61.15 $60.69 $60.69 $55.64 3,218
2018-02-01 $61.63 $62.35 $61.51 $61.68 $56.55 9,827
2018-01-31 $62.40 $62.40 $61.48 $61.57 $56.45 9,627
2018-01-30 $61.50 $61.84 $61.45 $61.70 $56.57 6,220
2018-01-29 $62.54 $63.63 $62.32 $62.33 $57.15 6,303
2018-01-26 $64.49 $64.49 $63.75 $64.06 $58.73 3,244
2018-01-25 $63.77 $63.87 $63.47 $63.47 $58.19 2,047
2018-01-24 $63.07 $63.33 $62.57 $63.33 $58.07 6,095
2018-01-23 $62.54 $62.81 $62.37 $62.60 $57.39 5,080
2018-01-22 $61.79 $62.17 $61.79 $62.17 $57.00 1,727
2018-01-19 $61.47 $61.72 $61.33 $61.72 $56.58 6,335
2018-01-18 $61.19 $61.26 $61.12 $61.12 $56.03 1,385
2018-01-17 $60.68 $60.98 $60.66 $60.66 $55.61 783
2018-01-16 $60.19 $60.37 $59.87 $60.03 $55.04 2,364
2018-01-12 $59.64 $59.86 $59.53 $59.84 $54.86 5,114
2018-01-11 $59.21 $59.25 $58.93 $59.25 $54.32 3,228
2018-01-10 $59.11 $59.39 $59.00 $59.20 $54.28 4,280
2018-01-09 $59.77 $59.77 $59.77 $59.77 $54.80 267
2018-01-08 $59.74 $59.86 $59.74 $59.86 $54.88 798
2018-01-05 $59.70 $59.89 $59.61 $59.84 $54.86 1,345
2018-01-04 $59.12 $59.57 $59.12 $59.33 $54.40 3,320
2018-01-03 $59.17 $59.25 $59.06 $59.25 $54.32 2,575
2018-01-02 $59.09 $59.35 $59.06 $59.15 $54.23 2,901
2017-12-29 $58.65 $58.65 $58.32 $58.60 $53.73 2,915
2017-12-28 $58.48 $58.48 $58.17 $58.18 $53.34 641
2017-12-27 $57.57 $57.74 $57.57 $57.68 $52.88 2,409
2017-12-26 $57.07 $57.07 $57.07 $57.07 $52.33 315
2017-12-22 $57.73 $57.73 $57.70 $57.70 $52.39 514
2017-12-21 $57.63 $57.63 $57.16 $57.56 $52.27 942
2017-12-20 $57.65 $57.65 $57.35 $57.44 $52.16 3,328
2017-12-19 $56.97 $57.35 $56.95 $57.35 $52.08 10,719
2017-12-18 $56.53 $57.01 $56.41 $56.78 $51.56 9,375
2017-12-15 $55.81 $55.81 $55.67 $55.75 $50.62 1,789
2017-12-14 $55.57 $55.57 $55.57 $55.57 $50.46 700
2017-12-13 $55.42 $55.59 $55.42 $55.59 $50.48 767
2017-12-12 $54.81 $55.02 $54.80 $55.02 $49.96 2,452
2017-12-11 $55.58 $55.58 $55.48 $55.48 $50.38 3,212
2017-12-08 $55.12 $55.12 $55.12 $55.12 $50.05 87
2017-12-07 $55.12 $55.28 $55.12 $55.12 $50.05 2,871
2017-12-06 $54.81 $55.19 $54.81 $55.19 $50.11 902
2017-12-05 $55.69 $55.69 $55.35 $55.35 $50.26 980
2017-12-04 $55.92 $56.06 $55.52 $55.52 $50.41 2,172
2017-12-01 $56.38 $56.38 $55.14 $55.31 $50.22 911
2017-11-30 $55.59 $55.73 $55.59 $55.73 $50.60 3,546
2017-11-29 $55.84 $55.93 $55.60 $55.81 $50.68 9,413
2017-11-28 $56.00 $56.12 $55.77 $56.08 $50.92 8,654
2017-11-27 $55.76 $55.76 $55.47 $55.48 $50.38 3,441
2017-11-24 $56.20 $56.20 $55.94 $55.94 $50.79 1,727
2017-11-22 $56.01 $56.10 $56.01 $56.10 $50.94 520
2017-11-21 $56.05 $56.05 $55.94 $55.98 $50.83 1,677
2017-11-20 $55.33 $55.34 $55.33 $55.34 $50.25 303
2017-11-17 $55.25 $55.31 $55.07 $55.18 $50.11 1,840
2017-11-16 $54.68 $55.02 $54.68 $54.97 $49.91 1,821
2017-11-15 $54.08 $54.08 $53.96 $54.08 $49.10 828
2017-11-14 $54.30 $54.32 $54.30 $54.32 $49.32 505
2017-11-13 $55.80 $55.80 $54.46 $54.52 $49.50 1,553
2017-11-10 $54.70 $54.70 $54.70 $54.70 $49.67 87
2017-11-09 $54.90 $54.90 $54.70 $54.70 $49.67 2,166
2017-11-08 $54.88 $55.09 $54.88 $55.09 $50.02 1,133
2017-11-07 $54.86 $54.86 $54.78 $54.86 $49.81 733
2017-11-06 $54.97 $55.25 $54.95 $55.25 $50.17 4,192
2017-11-03 $55.15 $55.15 $54.94 $54.96 $49.91 1,081
2017-11-02 $55.12 $55.28 $54.95 $55.28 $50.20 1,017
2017-11-01 $55.39 $55.39 $55.11 $55.11 $50.04 2,431
2017-10-31 $54.79 $54.94 $54.79 $54.93 $49.88 1,058
2017-10-30 $54.68 $54.85 $54.41 $54.61 $49.58 3,800
2017-10-27 $54.48 $54.98 $54.31 $54.76 $49.73 8,935
2017-10-26 $54.67 $54.70 $54.33 $54.33 $49.33 3,585
2017-10-25 $54.60 $54.60 $54.39 $54.39 $49.39 1,540
2017-10-24 $54.43 $54.88 $54.43 $54.49 $49.48 2,431
2017-10-23 $55.00 $55.00 $54.65 $54.65 $49.62 1,501
2017-10-20 $55.15 $55.23 $55.08 $55.23 $50.15 2,473
2017-10-19 $58.89 $58.89 $55.12 $55.24 $50.16 1,666
2017-10-18 $55.48 $55.48 $54.62 $54.78 $49.74 806
2017-10-17 $55.11 $55.11 $54.72 $54.77 $49.73 3,671
2017-10-16 $55.79 $56.02 $55.77 $55.77 $50.64 1,876
2017-10-13 $55.84 $55.84 $55.81 $55.81 $50.68 475
2017-10-12 $54.97 $55.01 $54.97 $55.01 $49.95 1,293
2017-10-11 $55.01 $55.01 $54.79 $55.01 $49.95 382
2017-10-10 $54.94 $55.14 $54.94 $55.13 $50.06 2,536
2017-10-09 $54.86 $54.86 $54.62 $54.70 $49.67 3,619
2017-10-06 $54.59 $54.87 $54.59 $54.87 $49.82 1,580
2017-10-05 $54.84 $54.84 $54.84 $54.84 $49.80 169
2017-10-04 $54.62 $54.84 $54.43 $54.76 $49.72 2,614
2017-10-03 $54.70 $54.85 $54.60 $54.80 $49.76 1,726
2017-10-02 $54.49 $54.49 $54.26 $54.44 $49.44 3,421
2017-09-29 $54.50 $54.50 $54.24 $54.48 $49.47 1,578
2017-09-28 $53.98 $53.98 $53.70 $53.97 $49.01 2,069
2017-09-27 $52.24 $53.95 $52.24 $53.77 $48.82 3,400
2017-09-26 $54.97 $54.97 $54.93 $54.93 $49.51 383
2017-09-25 $54.89 $54.89 $54.31 $54.37 $49.00 4,350
2017-09-22 $55.75 $55.75 $55.34 $55.34 $49.88 1,730
2017-09-21 $55.70 $55.77 $55.51 $55.51 $50.03 1,271
2017-09-20 $56.27 $56.33 $55.23 $55.76 $50.26 3,350
2017-09-19 $55.89 $55.90 $55.82 $55.90 $50.38 3,089
2017-09-18 $56.25 $56.25 $55.83 $55.83 $50.32 3,006
2017-09-15 $55.83 $55.84 $55.78 $55.84 $50.33 647
2017-09-14 $55.36 $55.79 $55.35 $55.69 $50.19 2,154
2017-09-13 $55.53 $55.65 $55.36 $55.36 $49.89 1,078
2017-09-12 $55.90 $55.95 $55.77 $55.77 $50.26 607
2017-09-11 $55.70 $55.70 $55.70 $55.70 $50.20 234
2017-09-08 $55.74 $55.88 $55.74 $55.88 $50.36 926
2017-09-07 $56.10 $56.10 $55.89 $55.89 $50.37 389
2017-09-06 $55.26 $55.67 $55.23 $55.42 $49.95 2,185
2017-09-05 $55.73 $55.73 $55.46 $55.46 $49.98 700
2017-09-01 $56.02 $56.47 $55.75 $56.38 $50.81 4,981
2017-08-31 $55.49 $55.49 $55.49 $55.49 $50.01 341
2017-08-30 $55.53 $55.53 $55.53 $55.53 $50.05 252
2017-08-29 $55.92 $55.96 $55.92 $55.96 $50.44 501
2017-08-28 $55.50 $55.50 $55.50 $55.50 $50.02 100
2017-08-25 $55.50 $55.50 $55.50 $55.50 $50.02 200
2017-08-24 $55.50 $55.50 $55.50 $55.50 $50.02 500
2017-08-23 $55.08 $55.08 $55.08 $55.08 $49.65 411
2017-08-22 $55.15 $55.27 $55.15 $55.27 $49.81 2,601
2017-08-21 $54.72 $54.72 $54.72 $54.72 $49.32 254
2017-08-18 $54.10 $54.86 $54.10 $54.86 $49.44 852
2017-08-17 $54.91 $54.93 $53.99 $53.99 $48.66 1,531
2017-08-16 $54.33 $54.49 $54.27 $54.27 $48.91 1,658
2017-08-15 $53.96 $53.96 $53.96 $53.96 $48.63 85
2017-08-14 $54.59 $54.59 $53.96 $53.96 $48.63 299
2017-08-11 $53.95 $53.95 $53.91 $53.92 $48.60 467
2017-08-10 $54.21 $54.21 $53.36 $53.36 $48.09 1,016
2017-08-09 $54.33 $54.33 $54.21 $54.21 $48.86 844
2017-08-08 $55.35 $55.35 $55.06 $55.11 $49.67 936
2017-08-07 $55.21 $55.23 $55.21 $55.23 $49.78 1,000
2017-08-04 $54.87 $54.87 $54.87 $54.87 $49.45 483
2017-08-03 $54.79 $54.79 $54.71 $54.76 $49.35 730
2017-08-02 $54.91 $54.91 $54.91 $54.91 $49.49 204
2017-08-01 $54.44 $54.44 $54.44 $54.44 $49.07 513
2017-07-31 $54.54 $54.54 $54.44 $54.44 $49.07 572
2017-07-28 $55.01 $55.02 $55.01 $55.02 $49.59 270
2017-07-27 $54.83 $54.83 $54.83 $54.83 $49.42 351
2017-07-26 $54.92 $55.06 $54.87 $55.06 $49.62 1,188
2017-07-25 $54.60 $54.82 $54.52 $54.52 $49.14 3,403
2017-07-24 $54.86 $54.95 $54.86 $54.95 $49.52 1,599
2017-07-21 $55.01 $55.03 $54.61 $54.85 $49.43 3,193
2017-07-20 $54.97 $54.97 $54.46 $54.46 $49.08 522
2017-07-19 $55.09 $55.09 $54.59 $55.02 $49.59 1,512
2017-07-18 $54.37 $54.37 $53.90 $54.35 $48.98 6,808
2017-07-17 $54.43 $54.45 $54.32 $54.33 $48.97 1,790
2017-07-14 $54.61 $54.61 $54.58 $54.60 $49.21 1,226
2017-07-13 $53.82 $53.82 $53.76 $53.76 $48.45 714
2017-07-12 $52.78 $52.78 $52.78 $52.78 $47.57 1,419
2017-07-11 $52.12 $52.12 $52.00 $52.00 $46.87 512
2017-07-10 $52.00 $52.25 $52.00 $52.25 $47.09 1,407
2017-07-07 $52.22 $52.32 $52.18 $52.32 $47.15 1,270
2017-07-06 $52.34 $52.34 $51.87 $52.04 $46.90 1,348
2017-07-05 $52.21 $52.48 $52.09 $52.48 $47.30 1,311
2017-07-03 $53.00 $53.00 $52.53 $52.53 $47.34 473
2017-06-30 $52.52 $52.52 $52.11 $52.34 $47.17 991
2017-06-29 $52.52 $52.52 $51.85 $51.85 $46.73 866
2017-06-28 $52.85 $52.91 $52.70 $52.87 $47.65 6,259
2017-06-27 $52.55 $52.62 $52.50 $52.50 $47.31 1,021
2017-06-26 $52.90 $52.90 $52.90 $52.90 $47.68 321
2017-06-23 $51.99 $52.32 $51.99 $52.27 $47.11 3,074
2017-06-22 $51.81 $52.34 $51.81 $52.26 $47.10 963
2017-06-21 $52.06 $52.06 $51.98 $52.01 $46.88 516
2017-06-20 $53.56 $53.56 $52.18 $52.18 $46.80 3,330
2017-06-19 $52.73 $52.95 $52.73 $52.94 $47.49 562
2017-06-16 $52.20 $52.20 $52.20 $52.20 $46.82 358
2017-06-15 $52.39 $52.49 $52.39 $52.44 $47.04 3,578
2017-06-14 $53.17 $53.43 $52.66 $53.16 $47.68 2,668
2017-06-13 $52.57 $52.57 $52.57 $52.57 $47.16 195
2017-06-12 $52.71 $52.75 $52.57 $52.57 $47.16 1,585
2017-06-09 $52.80 $52.80 $52.47 $52.62 $47.20 2,183
2017-06-08 $52.93 $52.93 $52.36 $52.88 $47.43 1,139
2017-06-07 $52.77 $52.77 $52.77 $52.77 $47.33 208
2017-06-06 $52.90 $52.90 $52.59 $52.77 $47.33 768
2017-06-05 $53.40 $53.40 $53.01 $53.02 $47.56 2,252
2017-06-02 $52.89 $52.89 $52.89 $52.89 $47.44 172
2017-06-01 $52.97 $52.97 $52.97 $52.97 $47.51 231
2017-05-31 $52.53 $52.53 $52.19 $52.50 $47.09 914
2017-05-30 $52.90 $52.90 $52.70 $52.80 $47.36 1,054
2017-05-26 $53.13 $53.13 $53.09 $53.13 $47.66 2,562
2017-05-25 $52.85 $53.01 $52.82 $52.83 $47.39 2,399
2017-05-24 $52.54 $52.64 $52.42 $52.64 $47.22 2,132
2017-05-23 $52.31 $52.40 $52.28 $52.34 $46.95 1,452
2017-05-22 $52.40 $52.40 $52.40 $52.40 $47.00 335
2017-05-19 $52.30 $52.30 $52.00 $52.18 $46.80 2,064
2017-05-18 $50.50 $51.67 $50.50 $51.59 $46.27 4,128
2017-05-17 $52.00 $52.20 $51.70 $51.71 $46.38 8,024
2017-05-16 $52.82 $52.82 $52.37 $52.56 $47.14 1,778
2017-05-15 $52.59 $52.59 $52.42 $52.51 $47.10 1,386
2017-05-12 $52.36 $52.36 $52.04 $52.04 $46.68 523
2017-05-11 $52.18 $52.50 $51.94 $52.50 $47.09 790
2017-05-10 $50.90 $51.96 $50.90 $51.95 $46.60 2,347
2017-05-09 $51.30 $51.30 $51.15 $51.15 $45.88 1,763
2017-05-08 $51.30 $51.30 $51.23 $51.23 $45.95 908
2017-05-05 $51.11 $51.30 $51.11 $51.26 $45.98 2,826
2017-05-04 $51.10 $51.27 $50.76 $51.25 $45.97 2,716
2017-05-03 $52.51 $52.51 $51.51 $51.51 $46.20 1,806
2017-05-02 $51.81 $51.89 $51.39 $51.62 $46.30 2,656
2017-05-01 $51.10 $51.33 $51.10 $51.33 $46.04 408
2017-04-28 $51.26 $51.39 $51.26 $51.26 $45.98 1,361
2017-04-27 $51.43 $51.46 $51.00 $51.23 $45.95 1,369
2017-04-26 $51.50 $51.62 $51.43 $51.43 $46.13 1,708
2017-04-25 $51.82 $51.99 $51.50 $51.58 $46.26 7,551
2017-04-24 $51.74 $51.74 $51.11 $51.55 $46.24 1,167
2017-04-21 $51.74 $51.74 $50.30 $50.30 $45.12 992
2017-04-20 $50.70 $50.76 $50.29 $50.40 $45.21 12,551
2017-04-19 $50.15 $50.15 $50.05 $50.05 $44.89 428
2017-04-18 $50.01 $50.23 $50.01 $50.23 $45.05 388
2017-04-17 $50.79 $50.84 $50.79 $50.84 $45.60 602
2017-04-13 $50.82 $50.82 $50.76 $50.76 $45.53 413
2017-04-12 $50.51 $50.53 $50.12 $50.12 $44.96 3,980
2017-04-11 $50.34 $50.34 $49.97 $50.25 $45.07 2,571
2017-04-10 $50.28 $50.28 $50.11 $50.12 $44.96 1,211
2017-04-07 $50.24 $50.24 $50.24 $50.24 $45.06 69
2017-04-06 $50.38 $50.38 $50.24 $50.24 $45.06 1,036
2017-04-05 $50.41 $50.41 $50.23 $50.23 $45.06 979
2017-04-04 $50.76 $50.79 $50.58 $50.59 $45.37 2,181
2017-04-03 $51.88 $51.88 $50.68 $50.78 $45.55 2,427
2017-03-31 $50.59 $50.59 $50.59 $50.59 $45.38 126
2017-03-30 $51.48 $51.48 $51.03 $51.12 $45.85 1,852
2017-03-29 $51.19 $51.38 $51.00 $51.00 $45.75 931
2017-03-28 $51.34 $51.52 $51.23 $51.23 $45.95 1,159
2017-03-27 $51.13 $51.48 $51.13 $51.48 $46.18 468
2017-03-24 $51.83 $51.93 $51.82 $51.93 $46.58 964
2017-03-23 $51.59 $51.59 $51.59 $51.59 $46.27 89
2017-03-22 $51.30 $51.79 $51.30 $51.59 $46.27 654
2017-03-21 $51.51 $51.72 $51.51 $51.61 $46.28 576
2017-03-20 $51.75 $51.88 $51.75 $51.88 $46.52 510
2017-03-17 $51.39 $51.45 $51.39 $51.45 $46.13 1,309
2017-03-16 $51.25 $51.25 $51.25 $51.25 $45.96 179
2017-03-15 $49.67 $50.54 $49.62 $50.54 $45.32 914
2017-03-14 $49.44 $49.50 $49.44 $49.46 $44.35 2,987
2017-03-13 $49.66 $49.79 $49.61 $49.73 $44.59 3,268
2017-03-10 $47.79 $49.06 $47.79 $49.06 $43.99 2,358
2017-03-09 $48.39 $48.39 $48.37 $48.37 $43.37 459
2017-03-08 $48.83 $48.86 $48.83 $48.86 $43.81 755
2017-03-07 $48.97 $49.23 $48.96 $48.97 $43.91 3,794
2017-03-06 $49.60 $49.60 $49.02 $49.13 $44.05 3,852
2017-03-03 $48.68 $48.71 $48.63 $48.71 $43.68 573
2017-03-02 $48.61 $48.69 $48.56 $48.66 $43.64 1,622
2017-03-01 $49.03 $49.26 $49.03 $49.26 $44.17 270
2017-02-28 $48.75 $48.75 $48.50 $48.51 $43.50 762
2017-02-27 $49.20 $49.22 $49.08 $49.13 $44.05 9,704
2017-02-24 $49.09 $49.11 $49.09 $49.11 $44.04 389
2017-02-23 $49.78 $49.79 $49.53 $49.53 $44.41 2,137
2017-02-22 $49.24 $49.41 $49.03 $49.39 $44.29 3,544
2017-02-21 $49.06 $49.06 $48.94 $48.94 $43.88 1,265
2017-02-17 $48.90 $48.90 $48.65 $48.65 $43.62 2,125
2017-02-16 $49.85 $49.85 $48.89 $49.12 $44.04 5,147
2017-02-15 $49.19 $49.36 $49.13 $49.23 $44.14 2,630
2017-02-14 $47.22 $48.77 $47.22 $48.59 $43.57 1,423
2017-02-13 $48.53 $48.65 $48.46 $48.46 $43.45 528
2017-02-10 $48.13 $48.26 $48.13 $48.26 $43.27 1,036
2017-02-09 $47.96 $47.96 $47.96 $47.96 $43.00 398
2017-02-08 $47.65 $47.65 $47.65 $47.65 $42.73 90
2017-02-07 $47.65 $47.65 $47.65 $47.65 $42.73 384
2017-02-06 $48.30 $48.30 $47.65 $47.65 $42.73 692
2017-02-03 $47.98 $47.99 $47.92 $47.92 $42.97 1,544
2017-02-02 $47.58 $47.65 $47.58 $47.65 $42.73 756
2017-02-01 $48.14 $48.14 $47.57 $47.60 $42.68 1,478
2017-01-31 $47.29 $47.59 $47.29 $47.52 $42.61 1,739
2017-01-30 $47.79 $47.79 $47.79 $47.79 $42.85 47
2017-01-27 $48.60 $48.60 $47.53 $47.79 $42.85 2,431
2017-01-26 $47.91 $47.98 $47.91 $47.94 $42.99 1,026
2017-01-25 $47.68 $48.21 $47.68 $48.11 $43.14 20,256
2017-01-24 $47.40 $47.77 $47.40 $47.70 $42.77 963
2017-01-23 $47.11 $47.29 $47.11 $47.29 $42.40 1,127
2017-01-20 $46.73 $46.87 $46.72 $46.87 $42.03 357
2017-01-19 $46.89 $46.93 $46.53 $46.79 $41.96 2,585
2017-01-18 $47.23 $47.30 $47.23 $47.24 $42.36 596
2017-01-17 $47.10 $47.37 $47.10 $47.35 $42.45 3,599
2017-01-13 $47.07 $47.13 $47.04 $47.06 $42.20 1,495
2017-01-12 $46.87 $46.97 $46.87 $46.97 $42.12 613
2017-01-11 $46.52 $46.59 $46.42 $46.47 $41.67 4,105
2017-01-10 $46.57 $46.57 $46.39 $46.39 $41.60 511
2017-01-09 $46.06 $46.21 $46.06 $46.16 $41.39 804
2017-01-06 $46.10 $46.10 $46.10 $46.10 $41.34 217
2017-01-05 $45.61 $46.60 $45.61 $46.50 $41.70 1,243
2017-01-04 $46.23 $46.51 $46.10 $46.27 $41.49 25,508
2017-01-03 $46.12 $46.15 $46.03 $46.03 $41.27 1,545
2016-12-30 $47.18 $47.18 $47.18 $47.18 $42.31 241
2016-12-29 $45.50 $45.84 $42.89 $45.82 $41.09 1,184
2016-12-28 $44.55 $44.78 $44.55 $44.67 $40.05 5,508
2016-12-27 $44.70 $44.72 $44.43 $44.70 $40.08 1,171
2016-12-23 $44.21 $44.46 $44.21 $44.46 $39.86 943
2016-12-22 $44.14 $44.14 $44.06 $44.06 $39.51 911
2016-12-21 $45.13 $45.13 $44.65 $44.65 $40.04 561
2016-12-20 $45.42 $45.63 $45.42 $45.55 $40.29 4,053
2016-12-19 $45.61 $45.61 $45.43 $45.43 $40.18 568
2016-12-16 $45.64 $45.73 $45.51 $45.52 $40.26 5,744
2016-12-15 $45.95 $46.08 $45.80 $45.80 $40.51 700
2016-12-14 $46.86 $46.89 $46.07 $46.21 $40.87 2,087
2016-12-13 $47.07 $47.07 $47.07 $47.07 $41.63 277
2016-12-12 $46.54 $46.58 $46.36 $46.49 $41.12 1,400
2016-12-09 $46.77 $47.17 $46.74 $47.17 $41.72 1,098
2016-12-08 $46.90 $47.16 $46.90 $47.15 $41.71 1,240
2016-12-07 $46.16 $46.70 $46.16 $46.60 $41.22 1,240
2016-12-06 $46.29 $46.31 $46.25 $46.28 $40.93 4,634
2016-12-05 $46.13 $46.13 $46.13 $46.13 $40.80 420
2016-12-02 $45.99 $46.03 $45.29 $45.29 $40.06 2,457
2016-12-01 $45.59 $45.81 $45.53 $45.81 $40.52 773
2016-11-30 $46.12 $46.17 $45.35 $45.75 $40.46 1,093
2016-11-29 $46.09 $46.18 $46.08 $46.18 $40.85 581
2016-11-28 $46.16 $46.16 $45.73 $45.74 $40.46 1,474
2016-11-25 $45.79 $45.79 $45.79 $45.79 $40.50 391
2016-11-23 $45.33 $45.33 $45.33 $45.33 $40.09 388
2016-11-22 $46.69 $46.69 $46.69 $46.69 $41.30 136
2016-11-21 $45.34 $45.34 $44.89 $45.31 $40.08 2,819
2016-11-18 $45.05 $45.05 $45.00 $45.00 $39.80 524
2016-11-17 $45.47 $45.47 $45.26 $45.26 $40.03 476
2016-11-16 $44.98 $44.98 $44.98 $44.98 $39.78 131
2016-11-15 $45.19 $45.45 $44.77 $44.98 $39.78 17,459
2016-11-14 $44.87 $44.87 $44.62 $44.81 $39.63 1,414
2016-11-11 $44.61 $45.06 $44.60 $45.06 $39.86 1,651
2016-11-10 $46.41 $46.68 $45.98 $45.98 $40.67 29,306
2016-11-09 $48.22 $48.22 $47.93 $47.97 $42.43 2,141
2016-11-08 $48.83 $48.95 $48.63 $48.81 $43.17 7,631
2016-11-07 $48.37 $48.76 $48.37 $48.76 $43.13 1,681
2016-11-04 $47.50 $47.73 $47.28 $47.40 $41.93 6,360
2016-11-03 $48.42 $48.42 $48.00 $48.00 $42.46 406
2016-11-02 $48.81 $48.81 $48.40 $48.56 $42.95 1,124
2016-11-01 $49.70 $49.70 $48.50 $48.50 $42.90 3,093
2016-10-31 $49.05 $49.05 $49.05 $49.05 $43.38 59
2016-10-28 $48.85 $49.06 $48.85 $49.05 $43.38 772
2016-10-27 $49.20 $49.20 $48.91 $48.91 $43.26 307
2016-10-26 $49.77 $49.77 $49.40 $49.47 $43.75 808
2016-10-25 $49.76 $49.76 $49.76 $49.76 $44.01 11
2016-10-24 $49.76 $49.76 $49.76 $49.76 $44.01 13
2016-10-21 $49.84 $49.84 $49.76 $49.76 $44.01 286
2016-10-20 $50.33 $50.33 $50.11 $50.27 $44.46 823
2016-10-19 $50.08 $50.08 $50.08 $50.08 $44.30 83
2016-10-18 $49.81 $50.08 $49.81 $50.08 $44.30 783
2016-10-17 $48.97 $48.97 $48.97 $48.97 $43.31 151
2016-10-14 $49.75 $49.75 $49.20 $49.20 $43.52 422
2016-10-13 $49.02 $49.39 $48.96 $49.12 $43.45 2,791
2016-10-12 $50.60 $50.60 $49.64 $49.64 $43.91 105
2016-10-11 $49.45 $49.53 $49.32 $49.32 $43.63 792
2016-10-10 $50.02 $50.02 $50.02 $50.02 $44.25 130
2016-10-07 $49.93 $50.02 $49.93 $50.02 $44.25 321
2016-10-06 $50.36 $50.36 $50.36 $50.36 $44.54 33
2016-10-05 $50.36 $50.36 $50.36 $50.36 $44.54 26
2016-10-04 $50.45 $50.48 $50.36 $50.36 $44.54 1,639
2016-10-03 $50.03 $50.13 $49.75 $50.13 $44.34 737
2016-09-30 $50.65 $50.65 $50.65 $50.65 $44.80 22
2016-09-29 $50.65 $50.65 $50.65 $50.65 $44.80 162
2016-09-28 $49.95 $50.65 $49.92 $50.65 $44.80 318
2016-09-27 $49.79 $49.79 $49.79 $49.79 $44.04 100
2016-09-26 $49.50 $49.50 $49.50 $49.50 $43.78 164
2016-09-23 $50.41 $50.41 $50.41 $50.41 $44.59 223
2016-09-22 $50.91 $50.91 $50.91 $50.91 $45.03 366
2016-09-21 $49.79 $49.79 $49.79 $49.79 $44.04 100
2016-09-20 $49.99 $49.99 $49.99 $49.99 $43.92 292
2016-09-19 $49.97 $49.99 $49.45 $49.49 $43.48 1,818
2016-09-16 $49.80 $49.80 $49.80 $49.80 $43.75 0
2016-09-15 $49.90 $49.90 $49.80 $49.80 $43.75 887
2016-09-14 $49.22 $49.59 $49.09 $49.15 $43.18 1,654
2016-09-13 $49.02 $49.02 $48.89 $48.92 $42.98 1,048
2016-09-12 $48.94 $50.09 $48.94 $50.09 $44.00 543
2016-09-09 $51.51 $51.51 $49.55 $49.55 $43.53 1,001
2016-09-08 $51.11 $51.11 $50.97 $50.97 $44.78 485
2016-09-07 $51.24 $51.27 $51.05 $51.05 $44.85 658
2016-09-06 $50.09 $50.09 $50.09 $50.09 $44.00 78
2016-09-02 $50.20 $50.20 $50.09 $50.09 $44.00 485
2016-09-01 $48.77 $49.39 $48.77 $49.36 $43.36 1,117
2016-08-31 $49.65 $49.65 $49.34 $49.40 $43.40 1,962
2016-08-30 $50.33 $50.33 $50.20 $50.21 $44.11 1,120
2016-08-29 $49.68 $49.68 $49.57 $49.57 $43.55 4,000
2016-08-26 $50.46 $50.46 $50.46 $50.46 $44.33 41
2016-08-25 $50.46 $50.46 $50.46 $50.46 $44.33 189
2016-08-24 $50.14 $50.14 $50.14 $50.14 $44.05 681
2016-08-23 $51.31 $51.31 $51.31 $51.31 $45.08 194
2016-08-22 $51.70 $51.70 $51.70 $51.70 $45.42 71
2016-08-19 $51.70 $51.70 $51.70 $51.70 $45.42 318
2016-08-18 $51.73 $51.75 $51.73 $51.75 $45.46 471
2016-08-17 $51.34 $51.34 $51.05 $51.10 $44.89 671
2016-08-16 $51.84 $51.89 $51.73 $51.89 $45.59 666
2016-08-15 $51.95 $51.95 $51.95 $51.95 $45.64 130
2016-08-12 $51.54 $51.71 $51.54 $51.59 $45.32 1,143
2016-08-11 $51.57 $51.60 $51.57 $51.60 $45.33 684
2016-08-10 $51.50 $51.50 $50.68 $50.68 $44.52 806
2016-08-09 $51.29 $51.32 $51.11 $51.11 $44.90 591
2016-08-08 $51.06 $51.06 $50.82 $51.03 $44.83 1,662
2016-08-05 $50.68 $50.74 $50.59 $50.74 $44.58 4,333
2016-08-04 $49.77 $49.77 $49.74 $49.75 $43.71 3,630
2016-08-03 $49.81 $49.81 $49.50 $49.50 $43.49 3,305
2016-08-02 $50.15 $50.15 $49.81 $49.81 $43.76 991
2016-08-01 $50.28 $50.34 $50.28 $50.33 $44.22 7,395
2016-07-29 $49.76 $50.28 $49.76 $50.11 $44.02 951
2016-07-28 $49.69 $49.82 $49.69 $49.82 $43.77 313
2016-07-27 $49.61 $49.83 $49.60 $49.83 $43.78 4,264
2016-07-26 $49.48 $49.49 $49.24 $49.24 $43.26 1,895
2016-07-25 $49.94 $49.94 $49.94 $49.94 $43.87 159
2016-07-22 $50.54 $50.54 $48.99 $49.05 $43.09 787
2016-07-21 $48.99 $48.99 $48.99 $48.99 $43.04 35
2016-07-20 $50.22 $50.22 $48.99 $48.99 $43.04 887
2016-07-19 $48.57 $48.57 $48.57 $48.57 $42.67 290
2016-07-18 $48.59 $48.59 $48.59 $48.59 $42.69 100
2016-07-15 $48.49 $48.49 $48.49 $48.49 $42.60 31
2016-07-14 $48.49 $48.49 $48.49 $48.49 $42.60 0
2016-07-13 $48.49 $48.49 $48.49 $48.49 $42.60 196
2016-07-12 $48.31 $48.54 $48.31 $48.49 $42.60 898
2016-07-11 $47.59 $48.12 $47.59 $48.12 $42.27 1,080
2016-07-08 $48.30 $48.30 $47.30 $47.30 $41.55 2,077
2016-07-07 $46.60 $46.60 $46.60 $46.60 $40.94 324
2016-07-06 $47.48 $47.48 $45.76 $46.81 $41.12 9,129
2016-07-05 $48.30 $48.30 $46.95 $46.95 $41.25 310
2016-07-01 $47.42 $47.42 $47.42 $47.42 $41.66 186
2016-06-30 $46.71 $47.35 $46.71 $47.28 $41.54 3,932
2016-06-29 $44.25 $44.25 $44.25 $44.25 $38.88 163
2016-06-28 $44.25 $44.25 $44.25 $44.25 $38.88 88
2016-06-27 $44.01 $44.33 $43.91 $44.25 $38.88 2,236
2016-06-24 $46.71 $46.71 $45.82 $45.87 $40.30 1,303
2016-06-23 $47.27 $47.68 $47.27 $47.35 $41.60 3,818
2016-06-22 $46.77 $46.77 $46.77 $46.77 $41.09 294
2016-06-20 $46.93 $46.93 $46.93 $46.93 $40.97 410
2016-06-17 $45.00 $45.00 $45.00 $45.00 $39.29 70
2016-06-16 $45.00 $45.00 $45.00 $45.00 $39.29 158
2016-06-15 $45.29 $45.29 $45.29 $45.29 $39.54 0
2016-06-14 $47.00 $47.00 $45.22 $45.29 $39.54 3,274
2016-06-13 $45.91 $45.91 $45.91 $45.91 $40.08 208
2016-06-10 $46.52 $46.74 $46.52 $46.74 $40.81 3,472
2016-06-09 $48.05 $48.05 $48.05 $48.05 $41.96 180
2016-06-08 $48.05 $48.05 $48.05 $48.05 $41.96 506
2016-06-07 $47.64 $47.81 $47.64 $47.81 $41.74 1,478
2016-06-06 $46.87 $47.00 $46.84 $47.00 $41.04 2,004
2016-06-03 $46.29 $46.70 $46.29 $46.70 $40.77 524
2016-06-02 $46.12 $46.12 $46.12 $46.12 $40.27 343
2016-06-01 $45.54 $45.61 $45.53 $45.61 $39.82 56,795
2016-05-31 $46.56 $46.56 $44.91 $45.40 $39.64 8,330
2016-05-27 $45.54 $45.60 $45.54 $45.60 $39.81 1,216
2016-05-26 $45.36 $45.36 $45.28 $45.28 $39.53 3,371
2016-05-25 $46.28 $46.28 $45.00 $45.00 $39.29 2,476
2016-05-24 $44.48 $44.48 $44.42 $44.48 $38.84 12,215
2016-05-23 $44.42 $44.42 $44.36 $44.38 $38.75 920
2016-05-20 $44.42 $44.42 $44.23 $44.26 $38.65 1,161
2016-05-19 $44.40 $44.40 $44.40 $44.40 $38.77 27
2016-05-18 $44.95 $44.97 $44.40 $44.40 $38.77 10,743
2016-05-17 $44.91 $44.91 $44.72 $44.72 $39.05 692
2016-05-16 $45.20 $45.20 $45.12 $45.19 $39.46 1,316
2016-05-13 $45.20 $45.20 $45.20 $45.20 $39.46 1,050
2016-05-12 $45.63 $45.63 $45.60 $45.60 $39.82 609
2016-05-11 $45.72 $45.72 $45.72 $45.72 $39.92 5,475
2016-05-10 $45.46 $45.49 $45.46 $45.48 $39.71 9,080
2016-05-09 $45.26 $45.26 $45.24 $45.24 $39.50 410
2016-05-06 $45.56 $45.57 $45.56 $45.57 $39.79 1,328
2016-05-05 $45.77 $45.77 $45.68 $45.68 $39.88 747
2016-05-04 $46.07 $46.07 $46.07 $46.07 $40.22 355
2016-05-03 $46.64 $46.71 $46.44 $46.44 $40.55 1,232
2016-05-02 $47.60 $47.67 $47.60 $47.61 $41.57 885
2016-04-29 $47.54 $47.54 $47.36 $47.53 $41.50 2,844
2016-04-28 $48.33 $48.33 $48.33 $48.33 $42.20 377
2016-04-27 $47.93 $48.17 $47.93 $48.07 $41.97 402
2016-04-26 $48.02 $48.13 $48.02 $48.13 $42.02 874
2016-04-25 $47.81 $47.81 $47.77 $47.77 $41.71 520
2016-04-22 $48.57 $48.57 $47.98 $48.17 $42.06 55,125
2016-04-21 $48.34 $48.58 $48.34 $48.58 $42.42 1,107
2016-04-20 $48.91 $48.99 $48.91 $48.99 $42.77 433
2016-04-19 $50.44 $50.44 $49.19 $49.45 $43.17 6,467
2016-04-18 $48.55 $48.56 $48.55 $48.56 $42.40 696
2016-04-15 $48.30 $48.38 $48.27 $48.27 $42.14 1,967
2016-04-14 $48.38 $48.44 $48.34 $48.38 $42.24 2,150
2016-04-13 $47.71 $47.71 $47.71 $47.71 $41.65 189
2016-04-12 $47.71 $47.71 $47.71 $47.71 $41.65 312
2016-04-11 $46.90 $46.90 $46.85 $46.85 $40.90 427
2016-04-08 $45.98 $45.98 $45.98 $45.98 $40.15 100
2016-04-07 $45.74 $45.75 $45.49 $45.49 $39.72 1,163
2016-04-06 $45.96 $45.96 $45.96 $45.96 $40.13 0
2016-04-05 $45.96 $45.96 $45.96 $45.96 $40.13 200
2016-04-04 $47.11 $47.11 $46.91 $46.91 $40.96 610
2016-04-01 $47.29 $47.29 $47.29 $47.29 $41.29 0
2016-03-31 $47.29 $47.29 $47.29 $47.29 $41.29 450
2016-03-30 $47.35 $47.40 $47.35 $47.40 $41.38 1,175
2016-03-29 $45.99 $45.99 $45.99 $45.99 $40.15 4
2016-03-28 $45.99 $45.99 $45.99 $45.99 $40.15 100
2016-03-24 $46.33 $46.33 $46.33 $46.33 $40.45 0
2016-03-23 $46.42 $46.42 $46.22 $46.33 $40.45 808
2016-03-22 $47.05 $47.05 $47.05 $47.05 $40.98 0
2016-03-21 $47.13 $47.16 $47.13 $47.16 $41.08 855
2016-03-18 $47.00 $47.00 $47.00 $47.00 $40.94 320
2016-03-17 $46.45 $46.55 $46.34 $46.55 $40.55 1,110
2016-03-16 $44.65 $44.67 $44.65 $44.67 $38.91 485
2016-03-15 $43.90 $44.46 $43.90 $44.46 $38.73 3,200
2016-03-14 $45.92 $45.92 $45.92 $45.92 $40.00 0
2016-03-11 $45.86 $45.92 $45.86 $45.92 $40.00 211
2016-03-10 $45.00 $45.00 $44.89 $44.89 $39.10 200
2016-03-09 $45.36 $45.36 $45.36 $45.36 $39.51 250
2016-03-08 $45.15 $45.15 $45.14 $45.14 $39.32 260
2016-03-07 $46.04 $46.04 $46.04 $46.04 $40.10 0
2016-03-04 $46.56 $46.56 $45.46 $46.04 $40.10 1,041
2016-03-03 $44.99 $44.99 $44.99 $44.99 $39.19 123
2016-03-02 $42.39 $42.39 $42.39 $42.39 $36.92 25
2016-03-01 $42.39 $42.39 $42.39 $42.39 $36.92 0
2016-02-29 $42.39 $42.39 $42.39 $42.39 $36.92 0
2016-02-26 $42.39 $42.39 $42.39 $42.39 $36.92 100
2016-02-25 $42.43 $42.43 $42.43 $42.43 $36.96 523
2016-02-24 $42.50 $42.50 $42.50 $42.50 $37.02 100
2016-02-23 $42.66 $42.66 $42.66 $42.66 $37.16 0
2016-02-22 $42.66 $42.66 $42.66 $42.66 $37.16 0
2016-02-19 $42.66 $42.66 $42.66 $42.66 $37.16 0
2016-02-18 $42.88 $42.88 $42.66 $42.66 $37.16 2,600
2016-02-17 $41.68 $41.68 $41.68 $41.68 $36.30 0
2016-02-16 $41.75 $41.75 $41.68 $41.68 $36.30 995
2016-02-12 $41.88 $41.88 $41.88 $41.88 $36.48 34
2016-02-11 $41.88 $41.88 $41.88 $41.88 $36.48 25
2016-02-10 $41.88 $41.88 $41.88 $41.88 $36.48 0
2016-02-09 $41.88 $41.88 $41.88 $41.88 $36.48 30
2016-02-08 $42.74 $42.74 $41.88 $41.88 $36.48 370
2016-02-05 $41.89 $41.89 $41.89 $41.89 $36.49 100
2016-02-04 $41.88 $41.88 $41.88 $41.88 $36.48 10,000
2016-02-03 $40.66 $41.88 $40.66 $41.88 $36.48 4,450
2016-02-02 $42.17 $42.17 $42.17 $42.17 $36.73 0
2016-02-01 $42.17 $42.17 $42.17 $42.17 $36.73 0
2016-01-29 $42.00 $42.17 $41.83 $42.17 $36.73 1,073
2016-01-28 $40.73 $40.88 $40.59 $40.87 $35.60 650
2016-01-27 $40.30 $40.66 $40.30 $40.62 $35.38 600

ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV) News Headlines

Recent ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV) News
Time Published Title News Site