ProShares Ultra MSCI Japan (EZJ) Exchange: NYSE ARCA

Data as of April 26, 2024

$38.56 ($0.65) 1.71%

ProShares Ultra MSCI Japan - Daily Information
Click for more stock information on ProShares Ultra MSCI Japan.
Daily Information Data
Date April 26, 2024
Open $38.17
Previous Close $38.56
High $38.70
Low $38.17
Adjusted Open $38.17
Previous Adjusted Close $38.56
Adjusted High $38.70
Adjusted Low $38.17

About ProShares Ultra MSCI Japan (EZJ)

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 adjusts the market capitalization of Index constituents for free float and targets for Index inclusion 85% of the free float-adjusted market capitalization in each industry group in Japan. The Index is published under the Bloomberg ticker symbol “MXJP.” 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 that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. 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 Japan. 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 Japan (EZJ)

Date Open High Low Close Adj.Close Volume
2024-04-26 $38.17 $38.70 $38.17 $38.56 $38.56 3,034
2024-04-25 $37.28 $37.91 $37.28 $37.91 $37.91 1,295
2024-04-24 $39.87 $39.87 $38.97 $39.17 $39.17 7,186
2024-04-23 $38.75 $39.47 $38.55 $38.86 $38.86 10,056
2024-04-22 $38.27 $38.59 $38.21 $38.59 $38.59 5,007
2024-04-19 $38.15 $38.22 $37.70 $37.85 $37.85 2,383
2024-04-18 $38.75 $38.90 $38.33 $38.33 $38.33 1,775
2024-04-17 $39.20 $39.20 $38.40 $38.66 $38.66 4,064
2024-04-16 $39.76 $39.76 $39.48 $39.54 $39.54 3,222
2024-04-15 $41.66 $41.66 $40.46 $40.63 $40.63 8,240
2024-04-12 $41.50 $41.50 $40.85 $41.05 $41.05 7,703
2024-04-11 $42.13 $42.13 $41.53 $42.08 $42.08 3,599
2024-04-10 $41.70 $41.70 $41.12 $41.33 $41.33 4,221
2024-04-09 $43.19 $43.19 $42.57 $42.69 $42.69 2,092
2024-04-08 $42.67 $42.67 $42.53 $42.53 $42.53 56,457
2024-04-05 $41.91 $42.27 $41.91 $42.06 $42.06 2,657
2024-04-04 $43.08 $43.17 $41.79 $41.79 $41.79 4,954
2024-04-03 $42.80 $42.86 $42.67 $42.70 $42.70 3,332
2024-04-02 $41.87 $42.28 $41.65 $42.27 $42.27 13,232
2024-04-01 $43.14 $43.14 $40.84 $42.62 $42.62 66,171
2024-03-28 $43.46 $44.07 $43.46 $43.95 $43.95 11,142
2024-03-27 $43.85 $44.25 $43.75 $44.25 $44.25 6,947
2024-03-26 $43.94 $44.73 $43.94 $43.94 $43.94 10,482
2024-03-25 $44.04 $44.04 $43.61 $43.65 $43.65 4,241
2024-03-22 $44.66 $44.69 $44.47 $44.62 $44.62 10,236
2024-03-21 $44.97 $44.97 $44.53 $44.61 $44.61 11,870
2024-03-20 $43.47 $44.19 $43.47 $44.16 $44.16 8,083
2024-03-19 $43.56 $43.62 $43.09 $43.54 $43.49 12,202
2024-03-18 $43.45 $43.45 $42.85 $43.16 $43.11 65,639
2024-03-15 $41.79 $42.10 $41.63 $42.10 $42.10 2,217
2024-03-14 $41.96 $41.96 $41.05 $41.27 $41.27 5,353
2024-03-13 $41.50 $42.03 $41.49 $41.73 $41.73 8,606
2024-03-12 $42.07 $42.49 $41.80 $42.08 $42.08 3,718
2024-03-11 $42.85 $43.17 $41.85 $41.98 $41.98 74,811
2024-03-08 $44.80 $44.80 $43.96 $44.07 $44.07 6,468
2024-03-07 $44.20 $44.32 $44.01 $44.27 $44.27 6,857
2024-03-06 $45.02 $45.02 $44.06 $44.29 $44.29 10,072
2024-03-05 $43.50 $43.50 $42.97 $43.02 $43.02 7,467
2024-03-04 $43.16 $43.50 $42.45 $42.60 $42.60 11,797
2024-03-01 $42.85 $43.07 $42.66 $42.96 $42.96 16,617
2024-02-29 $41.66 $41.87 $41.35 $41.67 $41.67 4,856
2024-02-28 $41.00 $41.39 $40.84 $41.17 $41.17 2,975
2024-02-27 $41.54 $41.76 $41.54 $41.71 $41.71 9,225
2024-02-26 $41.84 $41.84 $41.48 $41.54 $41.54 9,163
2024-02-23 $41.59 $41.76 $41.53 $41.53 $41.53 14,739
2024-02-22 $41.27 $41.46 $41.11 $41.43 $41.43 8,152
2024-02-21 $40.28 $40.28 $40.02 $40.09 $40.09 1,866
2024-02-20 $40.30 $40.30 $40.10 $40.27 $40.27 2,007
2024-02-16 $39.80 $40.14 $39.72 $39.93 $39.93 24,411
2024-02-15 $39.57 $39.95 $39.57 $39.95 $39.95 2,084
2024-02-14 $39.11 $39.27 $39.02 $39.25 $39.25 4,914
2024-02-13 $39.29 $39.31 $38.72 $38.95 $38.95 6,095
2024-02-12 $39.24 $39.45 $39.23 $39.24 $39.24 11,053
2024-02-09 $38.53 $38.81 $38.48 $38.81 $38.81 2,237
2024-02-08 $38.70 $38.70 $38.08 $38.53 $38.53 4,033
2024-02-07 $38.72 $38.81 $38.72 $38.79 $38.79 1,460
2024-02-06 $38.20 $38.32 $38.02 $38.32 $38.32 6,562
2024-02-05 $38.50 $38.60 $38.07 $38.44 $38.44 4,368
2024-02-02 $38.50 $38.77 $38.30 $38.76 $38.76 5,154
2024-02-01 $38.92 $39.24 $38.86 $39.24 $39.24 8,338
2024-01-31 $39.07 $39.17 $38.32 $38.32 $38.32 3,989
2024-01-30 $38.11 $38.25 $38.00 $38.15 $38.15 8,772
2024-01-29 $38.01 $38.50 $37.92 $38.39 $38.39 67,752
2024-01-26 $37.53 $37.78 $37.43 $37.49 $37.49 4,729
2024-01-25 $38.49 $38.49 $37.88 $38.10 $38.10 13,299
2024-01-24 $38.85 $39.00 $38.50 $38.66 $38.66 4,649
2024-01-23 $38.32 $38.53 $38.03 $38.41 $38.41 20,912
2024-01-22 $38.98 $39.29 $38.98 $39.07 $39.07 12,342
2024-01-19 $37.96 $38.14 $37.69 $38.14 $38.14 8,702
2024-01-18 $37.62 $37.95 $37.59 $37.95 $37.95 3,472
2024-01-17 $37.02 $37.24 $36.91 $37.23 $37.23 5,083
2024-01-16 $38.99 $39.09 $38.25 $38.30 $38.30 64,905
2024-01-12 $38.72 $39.32 $38.72 $38.87 $38.87 10,816
2024-01-11 $38.33 $38.33 $37.59 $38.18 $38.18 3,612
2024-01-10 $37.61 $37.67 $37.43 $37.54 $37.54 8,372
2024-01-09 $36.41 $36.41 $36.11 $36.20 $36.20 2,603
2024-01-08 $36.38 $36.65 $36.38 $36.65 $36.65 534
2024-01-05 $35.60 $35.95 $35.60 $35.63 $35.63 1,926
2024-01-04 $35.10 $35.10 $35.10 $35.10 $35.10 44
2024-01-03 $35.41 $35.41 $35.05 $35.34 $35.34 2,125
2024-01-02 $35.80 $36.09 $35.70 $35.70 $35.70 1,944
2023-12-29 $36.45 $36.62 $36.20 $36.33 $36.33 3,061
2023-12-28 $36.43 $36.43 $36.30 $36.30 $36.30 1,404
2023-12-27 $35.68 $35.81 $35.68 $35.81 $35.81 1,626
2023-12-26 $35.49 $35.49 $35.48 $35.48 $35.48 655
2023-12-22 $35.58 $35.58 $35.49 $35.49 $35.49 281
2023-12-21 $34.68 $35.29 $34.66 $35.28 $35.28 9,621
2023-12-20 $35.06 $35.06 $34.02 $34.02 $34.02 2,693
2023-12-19 $34.70 $34.95 $34.64 $34.73 $34.47 1,189
2023-12-18 $34.51 $34.62 $34.46 $34.62 $34.36 3,167
2023-12-15 $34.73 $34.73 $34.73 $34.73 $34.47 199
2023-12-14 $35.13 $35.47 $35.13 $35.31 $35.04 3,050
2023-12-13 $35.18 $35.60 $35.18 $35.60 $35.33 1,600
2023-12-12 $34.34 $34.62 $34.34 $34.62 $34.35 1,773
2023-12-11 $34.35 $34.79 $34.35 $34.74 $34.47 1,268
2023-12-08 $34.33 $34.34 $34.11 $34.34 $34.08 2,522
2023-12-07 $34.92 $34.92 $34.67 $34.79 $34.53 2,118
2023-12-06 $34.25 $34.25 $34.25 $34.25 $33.99 653
2023-12-05 $33.54 $33.71 $33.46 $33.55 $33.30 8,524
2023-12-04 $33.79 $33.82 $33.79 $33.80 $33.55 787
2023-12-01 $34.29 $34.85 $34.29 $34.85 $34.85 2,578
2023-11-30 $34.26 $34.29 $34.19 $34.23 $34.23 1,488
2023-11-29 $34.07 $34.22 $33.89 $34.09 $34.09 1,671
2023-11-28 $34.23 $34.23 $34.18 $34.18 $34.18 1,339
2023-11-27 $34.20 $34.27 $34.20 $34.27 $34.27 1,083
2023-11-24 $34.30 $34.30 $34.26 $34.26 $34.26 271
2023-11-22 $34.17 $34.17 $34.12 $34.12 $34.12 686
2023-11-21 $33.89 $33.89 $33.71 $33.71 $33.71 489
2023-11-20 $34.08 $34.08 $34.08 $34.08 $34.08 371
2023-11-17 $33.83 $34.09 $33.83 $34.09 $34.09 763
2023-11-16 $33.13 $33.13 $33.06 $33.06 $33.06 773
2023-11-15 $33.20 $33.20 $32.80 $32.80 $32.80 5,526
2023-11-14 $33.16 $33.36 $32.94 $33.36 $33.36 2,281
2023-11-13 $32.04 $32.04 $32.04 $32.04 $32.04 269
2023-11-10 $31.95 $32.06 $31.95 $32.05 $32.05 1,325
2023-11-09 $32.02 $32.06 $31.53 $31.53 $31.53 3,044
2023-11-08 $31.40 $31.71 $31.30 $31.32 $31.32 1,803
2023-11-07 $32.21 $32.35 $32.20 $32.32 $32.32 2,702
2023-11-06 $33.39 $33.39 $32.96 $32.96 $32.96 1,982
2023-11-03 $33.72 $34.24 $33.72 $33.89 $33.89 9,173
2023-11-02 $32.45 $32.70 $32.30 $32.70 $32.70 1,745
2023-11-01 $31.17 $31.70 $31.16 $31.66 $31.66 9,505
2023-10-31 $30.48 $30.66 $30.48 $30.65 $30.65 2,223
2023-10-30 $29.70 $29.89 $29.46 $29.89 $29.89 5,783
2023-10-27 $29.83 $29.83 $29.38 $29.42 $29.42 1,207
2023-10-26 $29.17 $29.17 $28.92 $29.03 $29.03 1,561
2023-10-25 $29.87 $29.87 $29.87 $29.87 $29.87 605
2023-10-24 $29.93 $30.14 $29.93 $30.14 $30.14 914
2023-10-23 $29.49 $30.03 $29.49 $29.74 $29.74 2,686
2023-10-20 $30.30 $30.30 $29.89 $29.89 $29.89 1,834
2023-10-19 $30.20 $30.29 $30.20 $30.29 $30.29 522
2023-10-18 $30.63 $30.72 $30.63 $30.72 $30.72 1,536
2023-10-17 $31.82 $31.82 $31.69 $31.74 $31.74 2,277
2023-10-16 $31.30 $31.59 $31.30 $31.51 $31.51 3,812
2023-10-13 $31.39 $31.50 $31.39 $31.45 $31.45 3,804
2023-10-12 $32.17 $32.26 $32.17 $32.26 $32.26 1,051
2023-10-11 $32.13 $32.15 $32.13 $32.13 $32.13 2,930
2023-10-10 $32.20 $32.38 $32.20 $32.26 $32.26 1,836
2023-10-09 $31.19 $31.55 $31.17 $31.42 $31.42 2,150
2023-10-06 $31.32 $31.32 $31.29 $31.29 $31.29 505
2023-10-05 $30.98 $31.16 $30.78 $31.13 $31.13 6,343
2023-10-04 $30.07 $30.07 $29.63 $29.96 $29.96 79,332
2023-10-03 $30.77 $30.77 $30.37 $30.67 $30.67 18,179
2023-10-02 $32.01 $32.38 $31.57 $31.77 $31.77 12,151
2023-09-29 $33.40 $33.40 $32.20 $32.37 $32.37 11,772
2023-09-28 $32.92 $33.25 $32.68 $33.25 $33.25 1,728
2023-09-27 $33.44 $33.44 $32.93 $33.17 $33.17 1,649
2023-09-26 $33.25 $33.32 $32.91 $32.92 $32.92 3,480
2023-09-25 $33.67 $33.98 $33.59 $33.95 $33.95 60,803
2023-09-22 $34.25 $34.25 $34.06 $34.06 $34.06 588
2023-09-21 $33.92 $34.12 $33.90 $33.90 $33.90 2,654
2023-09-20 $35.56 $35.73 $35.00 $35.00 $35.00 2,356
2023-09-19 $36.16 $36.16 $36.00 $36.02 $35.89 2,373
2023-09-18 $35.64 $35.64 $35.49 $35.64 $35.52 1,153
2023-09-15 $35.77 $35.78 $35.13 $35.58 $35.45 4,368
2023-09-14 $35.84 $35.99 $35.30 $35.99 $35.86 2,995
2023-09-13 $34.88 $34.92 $34.81 $34.81 $34.69 1,551
2023-09-12 $34.78 $35.11 $34.78 $34.85 $34.73 3,703
2023-09-11 $34.75 $34.78 $34.75 $34.78 $34.66 874
2023-09-08 $34.10 $34.19 $33.97 $34.06 $33.93 7,315
2023-09-07 $34.74 $34.79 $34.70 $34.79 $34.66 2,457
2023-09-06 $34.97 $34.97 $34.64 $34.77 $34.64 3,457
2023-09-05 $34.73 $34.73 $34.62 $34.62 $34.50 1,058
2023-09-01 $35.09 $35.39 $34.52 $34.53 $34.53 3,461
2023-08-31 $33.71 $34.20 $33.71 $34.17 $34.17 4,904
2023-08-30 $33.55 $33.55 $33.39 $33.46 $33.46 1,928
2023-08-29 $32.62 $33.66 $32.62 $33.60 $33.60 7,331
2023-08-28 $33.17 $33.17 $33.17 $33.17 $33.17 643
2023-08-25 $32.12 $32.50 $32.12 $32.41 $32.41 2,688
2023-08-24 $32.99 $32.99 $32.11 $32.11 $32.11 2,512
2023-08-23 $32.61 $33.03 $32.61 $32.94 $32.94 9,537
2023-08-22 $32.35 $32.79 $32.06 $32.07 $32.07 2,607
2023-08-21 $31.72 $31.85 $31.72 $31.85 $31.85 1,835
2023-08-18 $31.21 $31.85 $31.21 $31.78 $31.78 5,534
2023-08-17 $32.32 $32.32 $31.54 $31.68 $31.68 25,630
2023-08-16 $32.44 $32.45 $31.84 $31.84 $31.84 48,594
2023-08-15 $33.00 $33.15 $32.70 $32.73 $32.73 9,025
2023-08-14 $33.13 $33.49 $33.11 $33.40 $33.40 8,988
2023-08-11 $34.06 $34.06 $34.02 $34.03 $34.03 2,718
2023-08-10 $34.93 $34.96 $34.13 $34.18 $34.18 13,617
2023-08-09 $34.08 $34.19 $33.82 $33.98 $33.98 8,740
2023-08-08 $34.25 $34.54 $34.25 $34.54 $34.54 1,403
2023-08-07 $35.05 $35.55 $34.96 $35.07 $35.07 10,174
2023-08-04 $34.36 $35.08 $34.36 $34.66 $34.66 10,232
2023-08-03 $33.91 $33.97 $33.63 $33.96 $33.96 12,967
2023-08-02 $35.00 $35.08 $34.23 $34.40 $34.40 11,604
2023-08-01 $36.00 $36.07 $35.60 $35.68 $35.68 6,979
2023-07-31 $36.61 $36.78 $36.53 $36.54 $36.54 1,920
2023-07-28 $37.05 $37.23 $36.83 $36.88 $36.88 5,619
2023-07-27 $36.92 $36.92 $36.43 $36.43 $36.43 17,492
2023-07-26 $35.72 $35.85 $35.72 $35.85 $35.85 620
2023-07-25 $35.66 $35.70 $35.56 $35.63 $35.63 1,658
2023-07-24 $35.46 $35.68 $35.28 $35.52 $35.52 8,097
2023-07-21 $35.38 $35.57 $35.38 $35.45 $35.45 6,901
2023-07-20 $35.65 $35.78 $35.44 $35.50 $35.50 2,739
2023-07-19 $36.50 $36.83 $36.42 $36.59 $36.59 3,161
2023-07-18 $36.09 $36.89 $36.09 $36.51 $36.51 16,135
2023-07-17 $35.40 $35.56 $35.38 $35.56 $35.56 2,532
2023-07-14 $35.61 $35.66 $35.45 $35.46 $35.46 17,882
2023-07-13 $36.25 $36.42 $36.20 $36.42 $36.42 10,507
2023-07-12 $35.19 $36.20 $34.85 $35.33 $35.33 40,919
2023-07-11 $34.65 $34.89 $34.63 $34.89 $34.89 7,026
2023-07-10 $34.38 $34.65 $34.26 $34.45 $34.45 2,916
2023-07-07 $34.29 $34.95 $34.22 $34.71 $34.71 7,552
2023-07-06 $34.18 $34.18 $33.38 $33.73 $33.73 14,573
2023-07-05 $34.86 $34.93 $34.62 $34.68 $34.68 2,462
2023-07-03 $35.49 $35.52 $35.18 $35.29 $35.29 16,114
2023-06-30 $35.06 $35.26 $34.98 $35.09 $35.09 9,256
2023-06-29 $34.43 $34.91 $34.12 $34.59 $34.59 15,610
2023-06-28 $34.91 $35.28 $34.74 $34.90 $34.90 15,729
2023-06-27 $33.91 $34.35 $33.91 $34.32 $34.32 9,376
2023-06-26 $33.78 $34.08 $33.59 $33.96 $33.96 73,054
2023-06-23 $34.43 $34.43 $33.65 $33.92 $33.92 32,940
2023-06-22 $35.69 $36.07 $35.67 $35.67 $35.67 11,132
2023-06-21 $35.75 $36.51 $35.55 $36.11 $36.11 15,675
2023-06-20 $36.18 $36.18 $35.34 $35.57 $35.55 67,637
2023-06-16 $37.60 $37.60 $36.54 $36.54 $36.52 19,186
2023-06-15 $37.01 $37.42 $36.69 $37.24 $37.22 4,679
2023-06-14 $37.64 $37.75 $37.00 $37.38 $37.36 23,527
2023-06-13 $37.38 $37.59 $36.88 $37.14 $37.13 30,761
2023-06-12 $35.61 $36.31 $35.61 $36.31 $36.30 48,383
2023-06-09 $36.00 $36.00 $35.36 $35.48 $35.47 8,566
2023-06-08 $34.14 $34.99 $34.14 $34.92 $34.91 4,034
2023-06-07 $34.98 $34.99 $34.47 $34.48 $34.46 5,992
2023-06-06 $36.10 $36.18 $35.96 $36.17 $36.16 6,185
2023-06-05 $35.10 $35.56 $34.80 $34.95 $34.93 10,985
2023-06-02 $34.95 $35.11 $34.82 $35.01 $34.99 10,671
2023-06-01 $32.74 $33.74 $32.70 $33.72 $33.70 5,587
2023-05-31 $31.91 $32.11 $31.64 $32.02 $32.01 17,984
2023-05-30 $33.25 $33.25 $32.60 $32.75 $32.74 17,539
2023-05-26 $33.20 $33.20 $33.10 $33.13 $33.12 1,995
2023-05-25 $32.84 $32.87 $32.62 $32.87 $32.86 2,618
2023-05-24 $32.56 $32.80 $32.52 $32.60 $32.59 6,409
2023-05-23 $33.31 $33.59 $33.29 $33.29 $33.27 26,942
2023-05-22 $34.36 $34.51 $34.23 $34.31 $34.30 49,094
2023-05-19 $33.91 $34.33 $33.80 $34.30 $34.29 5,768
2023-05-18 $34.32 $34.32 $33.62 $33.95 $33.94 4,438
2023-05-17 $33.72 $33.97 $33.72 $33.90 $33.89 5,805
2023-05-16 $33.70 $33.79 $33.38 $33.49 $33.48 8,953
2023-05-15 $33.36 $33.61 $33.36 $33.60 $33.58 3,681
2023-05-12 $33.50 $33.50 $33.05 $33.19 $33.18 2,461
2023-05-11 $32.59 $32.92 $32.59 $32.91 $32.89 2,592
2023-05-10 $32.79 $32.79 $32.73 $32.73 $32.71 1,227
2023-05-09 $33.10 $33.13 $32.56 $33.06 $33.04 1,695
2023-05-08 $32.63 $32.63 $32.04 $32.32 $32.30 9,603
2023-05-05 $32.50 $32.50 $32.50 $32.50 $32.49 337
2023-05-04 $31.61 $31.65 $31.61 $31.65 $31.64 433
2023-05-03 $31.59 $32.20 $31.39 $31.54 $31.53 5,555
2023-05-02 $31.00 $31.30 $30.84 $31.30 $31.29 3,148
2023-05-01 $31.40 $31.78 $31.40 $31.57 $31.56 4,705
2023-04-28 $31.40 $31.86 $31.40 $31.86 $31.86 3,921
2023-04-27 $32.00 $32.39 $32.00 $32.39 $32.39 1,913
2023-04-26 $31.37 $31.40 $31.37 $31.40 $31.40 1,025
2023-04-25 $31.64 $31.64 $31.63 $31.63 $31.63 177
2023-04-24 $31.90 $32.07 $31.90 $32.07 $32.07 1,625
2023-04-21 $31.89 $32.06 $31.89 $32.06 $32.06 642
2023-04-20 $31.83 $31.83 $31.72 $31.72 $31.72 1,915
2023-04-19 $31.08 $31.70 $31.03 $31.51 $31.51 4,280
2023-04-18 $31.92 $32.06 $31.92 $32.06 $32.06 1,882
2023-04-17 $31.40 $31.70 $31.40 $31.70 $31.70 4,890
2023-04-14 $32.00 $32.00 $31.33 $31.80 $31.80 10,840
2023-04-13 $31.78 $32.58 $31.77 $31.96 $31.96 6,040
2023-04-12 $31.19 $31.19 $31.08 $31.08 $31.08 1,416
2023-04-11 $31.00 $31.52 $30.81 $30.92 $30.92 1,931
2023-04-10 $30.38 $30.71 $30.38 $30.71 $30.71 371
2023-04-06 $30.96 $30.96 $30.86 $30.86 $30.86 346
2023-04-05 $31.06 $31.17 $31.06 $31.17 $31.17 280
2023-04-04 $32.11 $32.11 $32.11 $32.11 $32.11 143
2023-04-03 $32.25 $32.25 $31.93 $32.14 $32.14 3,392
2023-03-31 $31.74 $31.83 $31.74 $31.81 $31.81 3,397
2023-03-30 $31.10 $31.10 $31.10 $31.10 $31.10 281
2023-03-29 $30.88 $30.88 $30.83 $30.83 $30.83 468
2023-03-28 $30.62 $30.62 $30.62 $30.62 $30.62 83
2023-03-27 $30.46 $30.46 $30.46 $30.46 $30.46 53
2023-03-24 $30.17 $30.17 $30.17 $30.17 $30.17 149
2023-03-23 $30.10 $30.10 $30.10 $30.10 $30.10 54
2023-03-22 $29.90 $29.95 $29.81 $29.81 $29.81 1,999
2023-03-21 $29.91 $30.07 $29.88 $30.07 $30.07 10,773
2023-03-20 $29.47 $29.69 $29.47 $29.62 $29.62 23,864
2023-03-17 $29.11 $29.11 $28.86 $28.86 $28.86 664
2023-03-16 $28.76 $29.18 $28.76 $29.18 $29.18 1,417
2023-03-15 $27.75 $28.10 $27.70 $28.10 $28.10 5,728
2023-03-14 $29.19 $29.51 $28.95 $29.51 $29.51 22,599
2023-03-13 $29.89 $29.89 $29.44 $29.44 $29.44 32,211
2023-03-10 $30.56 $30.56 $30.05 $30.05 $30.05 599
2023-03-09 $31.44 $31.45 $30.70 $30.70 $30.70 8,274
2023-03-08 $30.80 $30.80 $30.80 $30.80 $30.80 170
2023-03-07 $30.12 $30.12 $30.12 $30.12 $30.12 109
2023-03-06 $30.61 $30.61 $30.61 $30.61 $30.61 190
2023-03-03 $30.61 $30.61 $30.61 $30.61 $30.61 482
2023-03-02 $29.30 $29.30 $29.30 $29.30 $29.30 12
2023-03-01 $29.16 $29.37 $29.16 $29.28 $29.28 1,100
2023-02-28 $29.44 $29.50 $29.20 $29.20 $29.20 5,461
2023-02-27 $29.45 $29.72 $29.45 $29.64 $29.64 3,124
2023-02-24 $28.82 $28.82 $28.82 $28.82 $28.82 236
2023-02-23 $29.55 $29.55 $29.55 $29.55 $29.55 155
2023-02-22 $29.52 $29.52 $28.72 $29.24 $29.24 3,734
2023-02-21 $30.00 $30.26 $29.68 $29.98 $29.98 4,267
2023-02-17 $30.33 $30.33 $30.33 $30.33 $30.33 28
2023-02-16 $30.56 $30.58 $30.54 $30.54 $30.54 2,860
2023-02-15 $30.56 $30.56 $30.56 $30.56 $30.56 223
2023-02-14 $30.58 $31.31 $30.58 $31.31 $31.31 20,891
2023-02-13 $31.21 $31.55 $31.21 $31.47 $31.47 41,675
2023-02-10 $31.80 $31.80 $31.80 $31.80 $31.80 100
2023-02-09 $31.39 $31.39 $31.39 $31.39 $31.39 229
2023-02-08 $31.27 $31.27 $31.27 $31.27 $31.27 112
2023-02-07 $31.45 $31.97 $31.45 $31.97 $31.97 1,162
2023-02-06 $30.58 $31.36 $30.57 $30.97 $30.97 10,140
2023-02-03 $31.93 $32.12 $31.50 $31.85 $31.85 8,541
2023-02-02 $32.80 $32.90 $32.27 $32.52 $32.52 7,880
2023-02-01 $31.95 $32.92 $31.80 $32.91 $32.91 19,373
2023-01-31 $31.63 $32.36 $31.63 $32.36 $32.36 17,921
2023-01-30 $32.36 $32.44 $32.13 $32.13 $32.13 44,859
2023-01-27 $32.22 $32.54 $32.12 $32.39 $32.39 4,832
2023-01-26 $31.92 $32.25 $31.79 $32.25 $32.25 2,671
2023-01-25 $31.86 $32.52 $31.83 $32.42 $32.42 2,887
2023-01-24 $31.60 $31.86 $31.60 $31.60 $31.60 889
2023-01-23 $31.30 $31.37 $31.13 $31.28 $31.28 4,187
2023-01-20 $31.40 $31.40 $31.40 $31.40 $31.40 346
2023-01-19 $30.85 $30.92 $30.74 $30.74 $30.74 2,830
2023-01-18 $31.68 $31.68 $30.75 $30.75 $30.75 5,058
2023-01-17 $30.85 $30.85 $30.65 $30.85 $30.85 996
2023-01-13 $30.16 $30.27 $30.16 $30.25 $30.25 742
2023-01-12 $29.28 $30.06 $29.28 $30.06 $30.06 1,137
2023-01-11 $28.55 $28.77 $28.55 $28.74 $28.74 660
2023-01-10 $28.31 $28.31 $28.27 $28.27 $28.27 295
2023-01-09 $28.92 $28.93 $28.26 $28.26 $28.26 944
2023-01-06 $28.38 $28.38 $28.36 $28.36 $28.36 983
2023-01-05 $27.14 $27.14 $26.90 $26.92 $26.92 1,014
2023-01-04 $27.70 $27.71 $27.70 $27.71 $27.71 245
2023-01-03 $28.62 $28.62 $28.21 $28.21 $28.21 1,804
2022-12-30 $28.06 $28.10 $27.96 $28.10 $28.10 1,076
2022-12-29 $28.26 $28.63 $28.26 $28.41 $28.41 12,290
2022-12-28 $27.50 $27.51 $27.50 $27.51 $27.51 886
2022-12-27 $27.74 $28.27 $27.74 $28.02 $28.02 2,189
2022-12-23 $28.55 $28.55 $28.53 $28.53 $28.53 1,166
2022-12-22 $28.37 $28.39 $28.13 $28.39 $28.39 1,804
2022-12-21 $28.70 $28.95 $28.62 $28.62 $28.46 1,572
2022-12-20 $28.90 $29.09 $28.80 $28.88 $28.72 2,175
2022-12-19 $28.19 $28.38 $27.83 $28.00 $27.85 9,444
2022-12-16 $28.21 $28.51 $28.15 $28.51 $28.36 1,108
2022-12-15 $29.44 $29.44 $28.37 $28.42 $28.27 1,425
2022-12-14 $30.49 $30.55 $29.64 $29.96 $29.80 13,879
2022-12-13 $30.67 $30.67 $29.98 $29.98 $29.82 1,678
2022-12-12 $29.17 $29.17 $29.17 $29.17 $29.01 190
2022-12-09 $29.43 $29.43 $29.19 $29.19 $29.04 4,501
2022-12-08 $28.86 $29.00 $28.86 $28.96 $28.96 2,763
2022-12-07 $28.48 $28.82 $28.48 $28.66 $28.66 9,875
2022-12-06 $28.56 $28.62 $28.35 $28.53 $28.53 2,914
2022-12-05 $28.65 $28.71 $28.65 $28.71 $28.71 1,532
2022-12-02 $29.62 $29.99 $29.62 $29.99 $29.99 667
2022-12-01 $30.12 $30.24 $29.98 $30.24 $30.24 2,234
2022-11-30 $28.83 $29.99 $28.83 $29.88 $29.88 1,679
2022-11-29 $29.29 $29.29 $29.22 $29.26 $29.26 1,409
2022-11-28 $29.85 $29.90 $29.54 $29.54 $29.54 1,837
2022-11-25 $29.98 $30.06 $29.98 $30.02 $30.02 947
2022-11-23 $29.63 $29.66 $29.60 $29.60 $29.60 854
2022-11-22 $28.74 $29.00 $28.74 $28.99 $28.99 694
2022-11-21 $27.74 $27.84 $27.74 $27.84 $27.84 723
2022-11-18 $28.33 $28.33 $28.29 $28.29 $28.29 933
2022-11-17 $28.30 $28.30 $28.19 $28.29 $28.29 566
2022-11-16 $28.46 $28.50 $28.30 $28.50 $28.50 1,972
2022-11-15 $28.98 $28.98 $28.64 $28.64 $28.64 600
2022-11-14 $28.31 $28.31 $28.31 $28.31 $28.31 216
2022-11-11 $28.78 $29.12 $28.54 $29.05 $29.05 12,447
2022-11-10 $26.92 $27.98 $26.92 $27.95 $27.95 12,074
2022-11-09 $25.68 $25.68 $25.14 $25.14 $25.14 2,048
2022-11-08 $26.23 $26.23 $26.06 $26.06 $26.06 1,292
2022-11-07 $25.48 $25.48 $25.34 $25.37 $25.37 10,236
2022-11-04 $24.63 $25.13 $24.63 $25.11 $25.11 676
2022-11-03 $24.16 $24.16 $24.09 $24.10 $24.10 2,652
2022-11-02 $24.90 $25.00 $24.31 $24.31 $24.31 435
2022-11-01 $24.80 $24.80 $24.45 $24.67 $24.67 3,507
2022-10-31 $24.17 $24.25 $24.17 $24.21 $24.21 1,594
2022-10-28 $23.84 $24.49 $23.84 $24.49 $24.49 1,686
2022-10-27 $24.47 $24.47 $24.05 $24.05 $24.05 1,097
2022-10-26 $24.88 $24.93 $24.67 $24.67 $24.67 3,013
2022-10-25 $24.43 $24.43 $24.39 $24.39 $24.39 882
2022-10-24 $23.30 $23.31 $23.23 $23.31 $23.31 688
2022-10-21 $23.29 $23.68 $23.13 $23.66 $23.66 2,603
2022-10-20 $23.36 $23.36 $22.88 $22.88 $22.88 456
2022-10-19 $22.94 $22.94 $22.89 $22.89 $22.89 437
2022-10-18 $23.02 $23.27 $22.99 $23.15 $23.15 1,845
2022-10-17 $23.29 $23.40 $23.29 $23.38 $23.38 2,766
2022-10-14 $22.99 $22.99 $22.88 $22.88 $22.88 593
2022-10-13 $23.62 $23.62 $23.57 $23.59 $23.59 7,410
2022-10-12 $23.34 $23.40 $23.23 $23.24 $23.24 6,135
2022-10-11 $23.74 $23.74 $23.59 $23.59 $23.59 455
2022-10-10 $23.92 $24.14 $23.92 $24.06 $24.06 2,087
2022-10-07 $24.57 $24.57 $24.22 $24.22 $24.22 630
2022-10-06 $24.83 $24.83 $24.78 $24.78 $24.78 440
2022-10-05 $24.92 $25.47 $24.85 $25.23 $25.23 10,907
2022-10-04 $24.90 $25.80 $24.90 $25.78 $25.78 2,042
2022-10-03 $23.73 $24.41 $23.73 $24.26 $24.26 6,130
2022-09-30 $23.55 $23.55 $23.26 $23.26 $23.26 441
2022-09-29 $23.76 $23.76 $23.76 $23.76 $23.76 292
2022-09-28 $24.35 $24.35 $24.31 $24.31 $24.31 502
2022-09-27 $23.93 $23.93 $23.21 $23.39 $23.39 1,182
2022-09-26 $24.06 $24.06 $23.63 $23.82 $23.82 4,044
2022-09-23 $24.49 $24.57 $24.49 $24.57 $24.57 910
2022-09-22 $25.74 $25.86 $25.58 $25.65 $25.65 2,964
2022-09-21 $25.55 $25.55 $25.23 $25.23 $25.23 1,144
2022-09-20 $25.95 $25.95 $25.82 $25.82 $25.82 240
2022-09-19 $26.33 $26.36 $26.33 $26.36 $26.36 1,122
2022-09-16 $26.12 $26.20 $26.01 $26.19 $26.19 2,390
2022-09-15 $26.31 $26.31 $26.31 $26.31 $26.31 57
2022-09-14 $26.64 $26.73 $26.64 $26.73 $26.73 749
2022-09-13 $26.93 $26.93 $26.06 $26.06 $26.06 2,242
2022-09-12 $27.72 $28.13 $27.72 $27.97 $27.97 7,352
2022-09-09 $27.64 $27.76 $27.62 $27.76 $27.76 535
2022-09-08 $25.96 $26.74 $25.96 $26.74 $26.74 1,471
2022-09-07 $25.70 $26.13 $25.60 $26.13 $26.13 1,268
2022-09-06 $26.56 $26.57 $26.09 $26.22 $26.22 1,964
2022-09-02 $27.40 $27.91 $27.06 $27.06 $27.06 4,150
2022-09-01 $27.75 $27.75 $27.48 $27.65 $27.65 2,096
2022-08-31 $28.54 $28.56 $28.43 $28.43 $28.43 679
2022-08-30 $28.71 $28.82 $28.67 $28.74 $28.74 1,117
2022-08-29 $29.01 $29.01 $28.80 $28.88 $28.88 1,136
2022-08-26 $30.12 $30.20 $29.42 $29.42 $29.42 7,279
2022-08-25 $30.72 $30.72 $30.72 $30.72 $30.72 185
2022-08-24 $30.11 $30.37 $30.11 $30.14 $30.14 1,946
2022-08-23 $30.14 $30.78 $30.06 $30.11 $30.11 7,177
2022-08-22 $30.17 $30.40 $29.96 $29.98 $29.98 11,289
2022-08-19 $30.90 $30.91 $30.69 $30.75 $30.75 3,233
2022-08-18 $31.96 $31.96 $31.59 $31.67 $31.67 699
2022-08-17 $32.09 $32.09 $32.09 $32.09 $32.09 140
2022-08-16 $32.03 $32.27 $31.87 $32.27 $32.27 10,281
2022-08-15 $32.75 $32.75 $32.37 $32.39 $32.39 3,142
2022-08-12 $32.00 $32.22 $32.00 $32.22 $32.22 394
2022-08-11 $32.05 $32.09 $31.50 $31.62 $31.62 8,766
2022-08-10 $31.42 $31.72 $31.36 $31.48 $31.48 10,199
2022-08-09 $30.04 $30.04 $29.85 $29.87 $29.87 2,537
2022-08-08 $31.04 $31.04 $30.53 $30.53 $30.53 343
2022-08-05 $30.57 $30.57 $30.57 $30.57 $30.57 168
2022-08-04 $30.94 $30.94 $30.94 $30.94 $30.94 78
2022-08-03 $30.80 $31.02 $30.80 $31.02 $31.02 258
2022-08-02 $31.81 $31.84 $31.18 $31.18 $31.18 2,440
2022-08-01 $32.31 $32.31 $32.31 $32.31 $32.31 1,697
2022-07-29 $30.94 $31.50 $30.94 $31.50 $31.50 723
2022-07-28 $30.57 $31.00 $30.33 $30.96 $30.96 1,353
2022-07-27 $29.84 $30.50 $29.76 $30.45 $30.45 918
2022-07-26 $29.68 $29.68 $29.35 $29.35 $29.35 381
2022-07-25 $30.00 $30.00 $29.87 $29.91 $29.91 668
2022-07-22 $30.10 $30.40 $29.88 $29.88 $29.88 1,942
2022-07-21 $29.47 $29.85 $29.47 $29.84 $29.84 9,211
2022-07-20 $29.12 $29.13 $28.96 $29.01 $29.01 10,859
2022-07-19 $28.70 $28.71 $28.69 $28.71 $28.71 1,585
2022-07-18 $28.17 $28.48 $28.02 $28.02 $28.02 3,217
2022-07-15 $27.60 $27.85 $27.60 $27.74 $27.74 4,838
2022-07-14 $26.86 $27.25 $26.86 $27.25 $27.25 869
2022-07-13 $27.80 $28.03 $27.79 $27.80 $27.80 19,325
2022-07-12 $28.18 $28.18 $28.18 $28.18 $28.18 13
2022-07-11 $28.36 $28.36 $28.18 $28.18 $28.18 597
2022-07-08 $28.84 $29.08 $28.78 $29.01 $29.01 9,930
2022-07-07 $28.50 $28.57 $28.33 $28.57 $28.57 1,323
2022-07-06 $27.76 $27.90 $27.76 $27.90 $27.90 468
2022-07-05 $27.29 $27.87 $27.29 $27.87 $27.87 1,242
2022-07-01 $27.63 $28.17 $27.63 $28.09 $28.09 3,231
2022-06-30 $28.12 $28.12 $27.95 $27.95 $27.95 561
2022-06-29 $28.16 $28.16 $28.16 $28.16 $28.16 139
2022-06-28 $29.20 $29.20 $28.41 $28.41 $28.41 1,948
2022-06-27 $28.66 $28.77 $28.46 $28.55 $28.55 10,957
2022-06-24 $28.57 $29.05 $28.57 $29.05 $29.05 2,670
2022-06-23 $27.75 $27.90 $27.58 $27.90 $27.90 246
2022-06-22 $27.85 $27.85 $27.62 $27.68 $27.68 846
2022-06-21 $27.94 $27.94 $27.88 $27.90 $27.90 1,927
2022-06-17 $27.21 $27.30 $27.21 $27.30 $27.30 1,092
2022-06-16 $27.58 $28.20 $27.58 $27.91 $27.91 2,648
2022-06-15 $28.25 $28.69 $28.25 $28.69 $28.69 647
2022-06-14 $28.10 $28.16 $28.10 $28.16 $28.16 959
2022-06-13 $28.85 $28.85 $28.68 $28.70 $28.70 1,029
2022-06-10 $30.31 $30.31 $30.28 $30.28 $30.28 891
2022-06-09 $32.18 $32.38 $31.33 $31.33 $31.33 23,008
2022-06-08 $32.18 $32.25 $31.85 $31.85 $31.85 573
2022-06-07 $32.64 $32.64 $32.64 $32.64 $32.64 50
2022-06-06 $32.91 $32.91 $32.52 $32.52 $32.52 371
2022-06-03 $32.21 $32.21 $32.21 $32.21 $32.21 560
2022-06-02 $33.52 $33.52 $33.52 $33.52 $33.52 92
2022-06-01 $33.77 $33.77 $32.99 $32.99 $32.99 2,137
2022-05-31 $32.95 $32.95 $32.95 $32.95 $32.95 283
2022-05-27 $33.49 $33.72 $33.49 $33.72 $33.72 1,084
2022-05-26 $33.31 $33.31 $33.31 $33.31 $33.31 50
2022-05-25 $32.83 $32.83 $32.83 $32.83 $32.83 116
2022-05-24 $32.62 $32.71 $32.57 $32.71 $32.71 795
2022-05-23 $32.86 $33.13 $32.79 $33.06 $33.06 9,410
2022-05-20 $32.37 $32.37 $31.80 $32.21 $32.21 1,641
2022-05-19 $31.65 $31.65 $31.56 $31.56 $31.56 161
2022-05-18 $31.64 $31.70 $30.95 $30.95 $30.95 1,001
2022-05-17 $31.53 $31.53 $31.53 $31.53 $31.53 54
2022-05-16 $31.25 $31.25 $31.20 $31.23 $31.23 1,549
2022-05-13 $31.32 $31.47 $31.32 $31.47 $31.47 638
2022-05-12 $30.40 $30.40 $30.04 $30.26 $30.26 1,199
2022-05-11 $30.38 $30.38 $29.76 $29.76 $29.76 474
2022-05-10 $30.13 $30.54 $29.96 $30.24 $30.24 8,969
2022-05-09 $30.61 $30.64 $30.28 $30.28 $30.28 362
2022-05-06 $31.58 $32.05 $31.58 $32.05 $32.05 2,039
2022-05-05 $32.01 $32.01 $31.42 $31.76 $31.76 7,803
2022-05-04 $32.00 $33.66 $32.00 $33.66 $33.66 258
2022-05-03 $32.54 $32.54 $32.54 $32.54 $32.54 82
2022-05-02 $31.99 $31.99 $31.99 $31.99 $31.99 58
2022-04-29 $33.49 $33.49 $32.01 $32.01 $32.01 330
2022-04-28 $32.04 $32.77 $32.04 $32.77 $32.77 421
2022-04-27 $31.87 $31.87 $31.71 $31.71 $31.71 1,651
2022-04-26 $32.00 $32.00 $31.45 $31.45 $31.45 494
2022-04-25 $32.21 $32.57 $32.19 $32.57 $32.57 2,724
2022-04-22 $32.41 $32.41 $32.41 $32.41 $32.41 180
2022-04-21 $33.30 $33.30 $33.30 $33.30 $33.30 355
2022-04-20 $33.90 $34.08 $33.74 $33.84 $33.84 8,596
2022-04-19 $32.99 $33.27 $32.99 $33.27 $33.27 394
2022-04-18 $33.36 $33.61 $33.28 $33.28 $33.28 1,997
2022-04-14 $34.60 $34.78 $34.07 $34.23 $34.23 2,979
2022-04-13 $34.41 $34.41 $34.19 $34.26 $34.26 8,313
2022-04-12 $33.77 $33.97 $33.19 $33.36 $33.36 9,577
2022-04-11 $34.75 $34.75 $34.17 $34.23 $34.23 3,177
2022-04-08 $35.52 $35.62 $35.52 $35.56 $35.56 1,708
2022-04-07 $35.38 $36.08 $35.38 $35.84 $35.84 1,245
2022-04-06 $35.83 $36.30 $35.82 $36.04 $36.04 2,926
2022-04-05 $36.86 $37.02 $36.86 $37.02 $37.02 1,536
2022-04-04 $38.78 $39.09 $38.73 $39.05 $39.05 3,166
2022-04-01 $38.26 $38.45 $38.20 $38.45 $38.45 1,088
2022-03-31 $38.23 $38.23 $38.23 $38.23 $38.23 87
2022-03-30 $38.96 $38.96 $38.96 $38.96 $38.96 263
2022-03-29 $40.01 $40.29 $39.69 $39.71 $39.71 2,029
2022-03-28 $38.58 $38.58 $37.28 $38.28 $38.28 1,152
2022-03-25 $39.14 $39.46 $39.14 $39.46 $39.46 477
2022-03-24 $39.13 $39.52 $39.13 $39.52 $39.52 268
2022-03-23 $39.23 $39.23 $38.75 $38.81 $38.81 4,319
2022-03-22 $39.23 $39.23 $39.23 $39.23 $39.23 60
2022-03-21 $38.95 $39.27 $38.93 $38.93 $38.93 714
2022-03-18 $38.00 $39.00 $38.00 $39.00 $39.00 337
2022-03-17 $37.56 $38.06 $37.28 $38.02 $38.02 8,468
2022-03-16 $37.06 $37.27 $36.74 $37.27 $37.27 508
2022-03-15 $35.75 $35.75 $35.75 $35.75 $35.75 241
2022-03-14 $34.83 $34.83 $34.47 $34.56 $34.56 464
2022-03-11 $35.57 $35.57 $34.40 $34.58 $34.58 3,090
2022-03-10 $35.60 $35.89 $35.60 $35.68 $35.68 940
2022-03-09 $35.38 $35.99 $35.38 $35.93 $35.93 1,574
2022-03-08 $34.25 $34.97 $33.80 $34.06 $34.06 8,523
2022-03-07 $35.99 $36.05 $34.94 $35.05 $35.05 5,895
2022-03-04 $37.74 $37.74 $37.74 $37.74 $37.74 142
2022-03-03 $39.00 $39.00 $38.59 $38.73 $38.73 338
2022-03-02 $38.96 $39.15 $38.94 $39.15 $39.15 915
2022-03-01 $40.02 $40.02 $38.80 $38.91 $38.91 1,292
2022-02-28 $39.79 $40.50 $39.79 $40.05 $40.05 3,899
2022-02-25 $40.02 $40.65 $40.02 $40.65 $40.65 1,000
2022-02-24 $37.71 $38.87 $37.54 $38.87 $38.87 2,376
2022-02-23 $39.53 $39.53 $39.41 $39.41 $39.41 161
2022-02-22 $40.08 $40.26 $40.08 $40.21 $40.21 890
2022-02-18 $40.95 $41.06 $40.77 $40.77 $40.77 635
2022-02-17 $41.48 $41.48 $41.00 $41.00 $41.00 1,247
2022-02-16 $41.98 $42.26 $41.71 $42.21 $42.21 4,525
2022-02-15 $41.87 $42.19 $41.87 $42.12 $42.12 1,310
2022-02-14 $41.58 $41.58 $41.08 $41.26 $41.26 1,077
2022-02-11 $42.35 $42.35 $41.48 $41.54 $41.54 464
2022-02-10 $42.37 $42.37 $42.00 $42.09 $42.09 885
2022-02-09 $43.12 $43.40 $43.12 $43.40 $43.40 1,008
2022-02-08 $41.86 $42.29 $41.86 $42.29 $42.29 1,887
2022-02-07 $41.98 $41.98 $41.92 $41.92 $41.92 522
2022-02-04 $41.17 $41.87 $41.17 $41.71 $41.71 5,591
2022-02-03 $41.20 $41.20 $41.08 $41.08 $41.08 767
2022-02-02 $42.98 $42.98 $42.64 $42.87 $42.87 1,830
2022-02-01 $41.04 $41.42 $41.04 $41.42 $41.42 1,857
2022-01-31 $40.36 $41.39 $40.36 $41.39 $41.39 5,104
2022-01-28 $39.10 $39.65 $39.10 $39.65 $39.65 2,332
2022-01-27 $40.05 $40.15 $39.58 $39.58 $39.58 3,402
2022-01-26 $40.78 $40.78 $40.78 $40.78 $40.78 83
2022-01-25 $41.75 $42.44 $41.36 $42.03 $42.03 2,516
2022-01-24 $41.51 $42.12 $41.49 $42.12 $42.12 1,825
2022-01-21 $43.37 $43.37 $42.66 $42.66 $42.66 1,104
2022-01-20 $44.06 $44.06 $42.93 $42.93 $42.93 967
2022-01-19 $43.61 $44.00 $43.32 $43.32 $43.32 1,273
2022-01-18 $44.65 $44.65 $44.48 $44.55 $44.55 1,421
2022-01-14 $45.88 $45.88 $45.88 $45.88 $45.88 243
2022-01-13 $46.03 $46.03 $46.03 $46.03 $46.03 363
2022-01-12 $46.96 $46.96 $46.96 $46.96 $46.96 150
2022-01-11 $45.00 $45.72 $44.70 $45.72 $45.72 747
2022-01-10 $45.00 $45.09 $44.32 $45.00 $45.00 6,623
2022-01-07 $44.82 $45.27 $44.56 $45.27 $45.27 746
2022-01-06 $45.76 $46.00 $45.71 $45.71 $45.71 1,921
2022-01-05 $47.43 $47.52 $46.64 $46.64 $46.64 4,220
2022-01-04 $46.72 $47.01 $46.71 $46.94 $46.94 2,876
2022-01-03 $45.65 $45.90 $45.62 $45.62 $45.62 1,236
2021-12-31 $45.77 $45.77 $45.75 $45.75 $45.75 183
2021-12-30 $45.92 $45.93 $45.60 $45.65 $45.65 3,609
2021-12-29 $46.12 $46.12 $45.62 $45.77 $45.77 3,508
2021-12-28 $46.42 $46.51 $46.01 $46.21 $46.21 3,263
2021-12-27 $46.17 $46.20 $45.80 $46.11 $46.11 3,708
2021-12-23 $46.41 $46.41 $46.41 $46.41 $46.41 90
2021-12-22 $45.75 $45.91 $45.75 $45.91 $45.91 328
2021-12-21 $45.98 $45.98 $45.38 $45.79 $45.79 1,125
2021-12-20 $44.67 $45.29 $44.67 $45.29 $45.29 1,175
2021-12-17 $46.00 $46.17 $46.00 $46.17 $46.17 539
2021-12-16 $47.50 $47.50 $47.28 $47.28 $47.28 1,227
2021-12-15 $47.02 $47.02 $47.02 $47.02 $47.02 65
2021-12-14 $45.48 $45.48 $45.48 $45.48 $45.48 23
2021-12-13 $45.81 $45.84 $45.57 $45.70 $45.70 2,196
2021-12-10 $46.37 $46.48 $46.37 $46.48 $46.48 413
2021-12-09 $46.31 $46.52 $46.31 $46.52 $46.52 1,645
2021-12-08 $46.76 $47.15 $46.76 $47.15 $47.15 3,674
2021-12-07 $46.85 $47.19 $46.85 $47.19 $47.19 2,198
2021-12-06 $44.84 $45.27 $44.84 $45.12 $45.12 671
2021-12-03 $45.17 $45.28 $44.54 $45.08 $45.08 2,957
2021-12-02 $44.41 $44.82 $44.26 $44.45 $44.45 1,527
2021-12-01 $45.12 $45.16 $43.40 $43.42 $43.42 2,311
2021-11-30 $44.02 $44.04 $42.83 $43.76 $43.76 5,676
2021-11-29 $44.95 $45.04 $44.61 $45.04 $45.04 3,059
2021-11-26 $45.49 $45.49 $44.51 $44.54 $44.54 6,156
2021-11-24 $46.57 $47.05 $46.57 $47.02 $47.02 4,557
2021-11-23 $48.09 $48.12 $47.78 $48.03 $48.03 1,578
2021-11-22 $48.85 $48.86 $48.15 $48.15 $48.15 2,031
2021-11-19 $48.63 $48.87 $48.55 $48.55 $48.55 967
2021-11-18 $48.19 $48.36 $48.02 $48.26 $48.26 2,003
2021-11-17 $48.02 $48.23 $47.82 $48.03 $48.03 1,236
2021-11-16 $48.74 $48.74 $48.58 $48.59 $48.59 926
2021-11-15 $48.92 $49.03 $48.75 $48.83 $48.83 1,761
2021-11-12 $48.66 $48.94 $48.66 $48.94 $48.94 700
2021-11-11 $47.67 $47.67 $47.45 $47.58 $47.58 1,824
2021-11-10 $48.00 $48.00 $46.84 $46.89 $46.89 1,813
2021-11-09 $48.40 $48.40 $48.18 $48.38 $48.38 1,068
2021-11-08 $48.86 $49.07 $48.86 $49.04 $49.04 4,239
2021-11-05 $49.27 $49.27 $49.16 $49.26 $49.26 569
2021-11-04 $49.06 $49.29 $48.78 $49.29 $49.29 6,711
2021-11-03 $47.97 $48.67 $47.95 $48.53 $48.53 1,147
2021-11-02 $47.93 $48.21 $47.90 $48.01 $48.01 5,829
2021-11-01 $47.87 $48.02 $47.86 $48.01 $48.01 6,125
2021-10-29 $46.32 $46.68 $46.32 $46.68 $46.68 211
2021-10-28 $46.21 $46.94 $46.21 $46.84 $46.84 2,420
2021-10-27 $46.56 $46.70 $46.03 $46.03 $46.03 3,655
2021-10-26 $47.26 $47.30 $46.81 $46.81 $46.81 5,291
2021-10-25 $46.57 $47.03 $46.50 $46.74 $46.74 1,961
2021-10-22 $46.84 $46.85 $46.65 $46.72 $46.72 3,885
2021-10-21 $46.09 $46.21 $46.00 $46.04 $46.04 4,842
2021-10-20 $47.58 $47.72 $47.56 $47.58 $47.58 2,244
2021-10-19 $47.49 $47.67 $47.49 $47.65 $47.65 1,022
2021-10-18 $46.91 $47.28 $46.84 $47.13 $47.13 38,684
2021-10-15 $47.62 $47.86 $47.50 $47.60 $47.60 1,791
2021-10-14 $46.85 $46.85 $46.59 $46.71 $46.71 2,419
2021-10-13 $45.80 $45.80 $45.52 $45.72 $45.72 1,130
2021-10-12 $45.80 $46.13 $45.80 $45.93 $45.93 1,902
2021-10-11 $47.39 $47.39 $46.55 $46.55 $46.55 795
2021-10-08 $46.35 $46.35 $45.93 $46.09 $46.09 1,038
2021-10-07 $46.40 $46.83 $46.40 $46.62 $46.62 1,078
2021-10-06 $45.20 $46.03 $45.04 $45.89 $45.89 19,747
2021-10-05 $46.26 $47.09 $46.26 $46.86 $46.86 17,108
2021-10-04 $47.01 $47.17 $46.01 $46.31 $46.31 4,923
2021-10-01 $48.28 $49.11 $48.28 $49.11 $49.11 1,647
2021-09-30 $49.79 $50.02 $49.15 $49.57 $49.57 3,082
2021-09-29 $50.84 $51.05 $50.57 $50.57 $50.57 1,546
2021-09-28 $51.40 $51.40 $50.46 $50.61 $50.61 37,135
2021-09-27 $52.85 $52.96 $52.85 $52.96 $52.96 814
2021-09-24 $52.60 $53.29 $52.60 $52.99 $52.99 33,340
2021-09-23 $53.38 $53.74 $53.33 $53.40 $53.40 10,168
2021-09-22 $53.00 $53.30 $52.99 $53.11 $53.11 4,527
2021-09-21 $53.63 $53.90 $53.58 $53.70 $53.70 40,979
2021-09-20 $53.10 $53.10 $52.18 $52.51 $52.51 11,127
2021-09-17 $54.14 $54.22 $53.81 $54.19 $54.19 11,386
2021-09-16 $54.63 $55.12 $54.50 $55.03 $55.03 5,501
2021-09-15 $54.83 $55.31 $54.77 $55.31 $55.31 3,237
2021-09-14 $55.00 $55.16 $54.34 $54.34 $54.34 2,249
2021-09-13 $55.18 $55.18 $54.48 $54.92 $54.92 36,836
2021-09-10 $55.11 $55.11 $53.51 $53.51 $53.51 6,930
2021-09-09 $53.64 $53.89 $53.29 $53.60 $53.60 1,115
2021-09-08 $53.03 $53.30 $52.52 $52.70 $52.70 8,854
2021-09-07 $52.10 $53.37 $52.05 $53.37 $53.37 5,842
2021-09-03 $50.76 $52.10 $50.76 $52.10 $52.10 4,568
2021-09-02 $49.20 $49.20 $49.01 $49.01 $49.01 265
2021-09-01 $48.29 $48.95 $48.29 $48.56 $48.56 10,416
2021-08-31 $47.20 $47.20 $47.20 $47.20 $47.20 89
2021-08-30 $46.92 $46.92 $46.59 $46.63 $46.63 6,053
2021-08-27 $46.01 $46.69 $46.01 $46.69 $46.69 1,395
2021-08-26 $46.43 $46.43 $46.21 $46.21 $46.21 581
2021-08-25 $46.68 $46.71 $46.58 $46.71 $46.71 5,617
2021-08-24 $46.75 $46.98 $46.75 $46.98 $46.98 240
2021-08-23 $45.69 $46.17 $45.69 $46.08 $46.08 799
2021-08-20 $44.23 $44.84 $44.21 $44.79 $44.79 12,791
2021-08-19 $44.69 $44.92 $44.69 $44.92 $44.92 2,672
2021-08-18 $46.07 $46.07 $45.73 $45.73 $45.73 543
2021-08-17 $46.10 $46.10 $46.10 $46.10 $46.10 54
2021-08-16 $46.74 $46.97 $46.74 $46.97 $46.97 6,651
2021-08-13 $47.45 $47.59 $47.30 $47.55 $47.55 1,286
2021-08-12 $47.45 $47.45 $47.27 $47.27 $47.27 170
2021-08-11 $47.61 $47.61 $47.61 $47.61 $47.61 152
2021-08-10 $46.58 $46.59 $46.43 $46.43 $46.43 1,059
2021-08-09 $46.51 $46.51 $46.51 $46.51 $46.51 113
2021-08-06 $46.51 $46.51 $46.51 $46.51 $46.51 66
2021-08-05 $46.75 $46.75 $46.75 $46.75 $46.75 158
2021-08-04 $46.09 $46.22 $46.09 $46.22 $46.22 240
2021-08-03 $46.41 $47.22 $46.40 $47.22 $47.22 6,176
2021-08-02 $46.99 $47.00 $46.22 $46.31 $46.31 19,472
2021-07-30 $45.59 $45.69 $45.48 $45.69 $45.69 413
2021-07-29 $46.83 $46.83 $46.51 $46.73 $46.73 6,011
2021-07-28 $45.88 $46.44 $45.88 $46.25 $46.25 1,396
2021-07-27 $45.58 $45.58 $45.51 $45.51 $45.51 475
2021-07-26 $46.15 $46.42 $45.86 $46.38 $46.38 15,727
2021-07-23 $46.66 $46.66 $46.60 $46.65 $46.65 341
2021-07-22 $46.26 $46.26 $46.19 $46.19 $46.19 6,078
2021-07-21 $46.18 $46.18 $46.18 $46.18 $46.18 167
2021-07-20 $45.40 $45.60 $45.40 $45.60 $45.60 7,809
2021-07-19 $44.75 $44.96 $43.86 $44.34 $44.34 15,122
2021-07-16 $45.99 $46.32 $45.68 $45.68 $45.68 1,042
2021-07-15 $46.66 $46.69 $46.66 $46.69 $46.69 349
2021-07-14 $47.98 $48.00 $47.97 $47.97 $47.97 747
2021-07-13 $47.39 $47.39 $47.39 $47.39 $47.39 317
2021-07-12 $47.50 $47.94 $47.35 $47.77 $47.77 11,292
2021-07-09 $47.10 $47.42 $47.10 $47.42 $47.42 1,476
2021-07-08 $45.12 $45.12 $44.67 $45.02 $45.02 407
2021-07-07 $46.57 $46.57 $46.57 $46.57 $46.57 106
2021-07-06 $46.32 $46.48 $46.32 $46.48 $46.48 405
2021-07-02 $46.54 $46.75 $46.39 $46.75 $46.75 17,577
2021-07-01 $46.00 $46.47 $45.82 $46.47 $46.47 1,946
2021-06-30 $46.50 $46.50 $45.99 $46.28 $46.28 5,084
2021-06-29 $47.36 $47.42 $47.15 $47.20 $47.20 699
2021-06-28 $47.68 $47.68 $47.06 $47.49 $47.49 11,014
2021-06-25 $47.42 $47.57 $47.42 $47.57 $47.57 289
2021-06-24 $46.98 $47.13 $46.90 $47.13 $47.13 1,680
2021-06-23 $46.40 $46.50 $46.18 $46.18 $46.18 2,098
2021-06-22 $46.95 $47.07 $46.95 $47.07 $47.07 835
2021-06-21 $45.92 $46.95 $45.92 $46.89 $46.89 18,235
2021-06-18 $46.14 $46.17 $45.92 $46.00 $46.00 3,994
2021-06-17 $48.08 $48.36 $47.83 $48.36 $48.36 1,835
2021-06-16 $48.69 $48.79 $48.65 $48.69 $48.69 1,658
2021-06-15 $49.34 $49.34 $48.58 $48.66 $48.66 815
2021-06-14 $47.99 $48.15 $47.72 $48.15 $48.15 2,741
2021-06-11 $48.22 $48.22 $48.22 $48.22 $48.22 491
2021-06-10 $48.28 $48.28 $47.99 $48.01 $48.01 711
2021-06-09 $48.07 $48.07 $47.71 $47.72 $47.72 2,099
2021-06-08 $49.00 $49.10 $48.57 $48.59 $48.59 2,281
2021-06-07 $48.53 $48.78 $48.49 $48.78 $48.78 1,913
2021-06-04 $48.74 $48.88 $48.49 $48.49 $48.49 6,911
2021-06-03 $47.57 $47.57 $47.57 $47.57 $47.57 6
2021-06-02 $47.44 $47.47 $47.40 $47.47 $47.47 774
2021-06-01 $47.57 $47.57 $46.55 $46.56 $46.56 3,991
2021-05-28 $47.00 $47.56 $47.00 $47.25 $47.25 8,427
2021-05-27 $46.55 $46.73 $46.55 $46.73 $46.73 243
2021-05-26 $46.69 $46.69 $46.69 $46.69 $46.69 135
2021-05-25 $46.63 $46.74 $46.30 $46.52 $46.52 7,720
2021-05-24 $46.71 $46.82 $46.67 $46.67 $46.67 3,430
2021-05-21 $46.31 $46.31 $46.31 $46.31 $46.31 549
2021-05-20 $45.79 $45.79 $45.76 $45.77 $45.77 1,090
2021-05-19 $45.00 $45.00 $45.00 $45.00 $45.00 103
2021-05-18 $45.88 $45.88 $45.45 $45.45 $45.45 1,009
2021-05-17 $44.24 $44.30 $44.24 $44.28 $44.28 488
2021-05-14 $45.16 $45.16 $45.16 $45.16 $45.16 341
2021-05-13 $43.72 $43.72 $43.72 $43.72 $43.72 227
2021-05-12 $44.50 $44.76 $42.74 $42.97 $42.97 14,391
2021-05-11 $46.17 $46.17 $46.17 $46.17 $46.17 463
2021-05-10 $48.67 $48.67 $47.79 $47.79 $47.79 5,616
2021-05-07 $47.54 $48.09 $47.54 $47.97 $47.97 1,915
2021-05-06 $46.92 $47.47 $46.92 $47.47 $47.47 263
2021-05-05 $46.75 $46.91 $46.75 $46.82 $46.82 1,000
2021-05-04 $46.11 $46.24 $45.43 $45.74 $45.74 6,290
2021-05-03 $46.42 $46.83 $46.30 $46.83 $46.83 5,814
2021-04-30 $45.65 $45.65 $45.65 $45.65 $45.65 269
2021-04-29 $46.80 $46.80 $46.48 $46.60 $46.60 1,230
2021-04-28 $46.60 $46.84 $46.51 $46.51 $46.51 988
2021-04-27 $46.61 $46.61 $46.61 $46.61 $46.61 215
2021-04-26 $48.65 $48.65 $47.64 $47.70 $47.70 1,959
2021-04-23 $47.60 $48.36 $47.60 $48.36 $48.36 1,242
2021-04-22 $47.85 $47.85 $47.45 $47.45 $47.45 227
2021-04-21 $46.32 $47.17 $46.32 $47.10 $47.10 10,550
2021-04-20 $46.48 $46.51 $46.40 $46.40 $46.40 571
2021-04-19 $49.13 $49.13 $48.39 $48.48 $48.48 623
2021-04-16 $49.38 $49.38 $49.38 $49.38 $49.38 41
2021-04-15 $49.29 $49.29 $49.21 $49.21 $49.21 320
2021-04-14 $48.78 $49.16 $48.67 $48.67 $48.67 2,092
2021-04-13 $48.60 $49.11 $48.60 $49.11 $49.11 403
2021-04-12 $48.45 $48.45 $48.45 $48.45 $48.45 67
2021-04-09 $48.72 $49.06 $48.72 $49.06 $49.06 434
2021-04-08 $48.42 $48.42 $48.42 $48.42 $48.42 38
2021-04-07 $48.30 $48.30 $48.30 $48.30 $48.30 66
2021-04-06 $48.10 $48.10 $48.01 $48.01 $48.01 526
2021-04-05 $49.07 $49.47 $49.07 $49.47 $49.47 1,174
2021-04-01 $47.90 $48.45 $47.90 $48.45 $48.45 1,223
2021-03-31 $47.39 $47.55 $47.39 $47.55 $47.55 338
2021-03-30 $48.67 $48.67 $48.02 $48.41 $48.41 1,176
2021-03-29 $49.32 $49.32 $48.64 $49.08 $49.08 6,388
2021-03-26 $48.78 $49.66 $48.78 $49.66 $49.66 429
2021-03-25 $47.65 $48.43 $47.65 $48.38 $48.38 2,994
2021-03-24 $47.51 $47.51 $47.39 $47.39 $47.39 443
2021-03-23 $48.76 $48.76 $48.37 $48.37 $48.37 1,610
2021-03-22 $49.70 $49.81 $49.70 $49.81 $49.81 246
2021-03-19 $49.71 $50.61 $49.71 $50.61 $50.61 1,171
2021-03-18 $50.20 $50.60 $49.99 $49.99 $49.99 712
2021-03-17 $48.85 $49.55 $48.85 $49.55 $49.55 2,524
2021-03-16 $49.03 $49.16 $48.97 $48.98 $48.98 2,529
2021-03-15 $48.05 $48.64 $47.98 $48.64 $48.64 8,724
2021-03-12 $47.82 $48.09 $47.82 $48.09 $48.09 621
2021-03-11 $47.23 $47.23 $46.82 $46.85 $46.85 901
2021-03-10 $47.21 $47.41 $47.10 $47.41 $47.41 563
2021-03-09 $46.60 $47.28 $46.58 $47.02 $47.02 3,127
2021-03-08 $45.78 $46.48 $45.78 $46.00 $46.00 1,581
2021-03-05 $46.30 $47.04 $46.30 $47.04 $47.04 3,151
2021-03-04 $46.59 $46.59 $46.22 $46.22 $46.22 945
2021-03-03 $47.40 $47.40 $47.40 $47.40 $47.40 115
2021-03-02 $47.89 $47.99 $47.76 $47.76 $47.76 3,545
2021-03-01 $48.56 $48.84 $48.13 $48.74 $48.74 5,881
2021-02-26 $47.93 $47.93 $47.00 $47.30 $47.30 9,588
2021-02-25 $50.14 $50.33 $48.45 $48.68 $48.68 6,957
2021-02-24 $49.40 $50.50 $49.38 $50.41 $50.41 7,678
2021-02-23 $50.56 $51.25 $50.56 $51.25 $51.25 4,461
2021-02-22 $51.67 $52.00 $51.13 $51.48 $51.48 8,002
2021-02-19 $51.51 $51.76 $51.51 $51.66 $51.66 2,197
2021-02-18 $50.76 $51.08 $50.40 $51.08 $51.08 3,011
2021-02-17 $52.13 $52.51 $51.82 $52.28 $52.28 8,316
2021-02-16 $53.29 $53.29 $52.43 $52.46 $52.46 7,269
2021-02-12 $51.57 $51.97 $51.57 $51.97 $51.97 1,832
2021-02-11 $51.26 $51.36 $51.06 $51.31 $51.31 2,983
2021-02-10 $51.24 $51.24 $50.64 $50.80 $50.80 2,344
2021-02-09 $50.98 $51.22 $50.94 $51.04 $51.04 4,768
2021-02-08 $50.59 $50.59 $50.45 $50.45 $50.45 2,838
2021-02-05 $48.67 $48.76 $48.67 $48.76 $48.76 269
2021-02-04 $47.49 $48.03 $47.49 $48.03 $48.03 6,658
2021-02-03 $47.90 $47.99 $47.88 $47.88 $47.88 911
2021-02-02 $47.11 $47.39 $47.11 $47.39 $47.39 1,011
2021-02-01 $46.18 $46.66 $46.14 $46.66 $46.66 3,167
2021-01-29 $46.52 $46.52 $45.40 $45.65 $45.65 8,901
2021-01-28 $47.07 $47.89 $47.07 $47.72 $47.72 6,003
2021-01-27 $47.80 $47.91 $47.02 $47.03 $47.03 6,285
2021-01-26 $49.19 $49.33 $49.09 $49.16 $49.16 3,158
2021-01-25 $48.50 $49.17 $47.75 $49.17 $49.17 2,129
2021-01-22 $48.50 $48.91 $48.50 $48.91 $48.91 2,672
2021-01-21 $48.61 $48.84 $48.61 $48.84 $48.84 943
2021-01-20 $48.74 $49.20 $48.74 $49.20 $49.20 405
2021-01-19 $48.59 $48.72 $48.38 $48.72 $48.72 22,379
2021-01-15 $48.42 $48.47 $47.67 $48.16 $48.16 19,245
2021-01-14 $49.70 $50.15 $49.67 $49.83 $49.83 6,910
2021-01-13 $48.81 $49.03 $48.76 $48.91 $48.91 2,782
2021-01-12 $48.03 $48.57 $48.03 $48.57 $48.57 5,050
2021-01-11 $47.60 $48.11 $47.60 $48.11 $48.11 3,735
2021-01-08 $48.70 $49.06 $48.08 $49.06 $49.06 4,496
2021-01-07 $47.45 $47.45 $47.09 $47.37 $47.37 2,284
2021-01-06 $46.57 $47.66 $46.57 $47.47 $47.47 1,734
2021-01-05 $45.79 $46.37 $45.79 $46.37 $46.37 1,279
2021-01-04 $46.80 $46.80 $45.39 $45.52 $45.52 6,092
2020-12-31 $46.54 $46.78 $46.48 $46.66 $46.66 3,922
2020-12-30 $46.80 $46.98 $46.33 $46.33 $46.33 4,279
2020-12-29 $46.58 $46.90 $46.30 $46.30 $46.30 5,057
2020-12-28 $44.88 $45.31 $44.88 $45.17 $45.17 5,181
2020-12-24 $44.32 $44.43 $44.31 $44.33 $44.33 2,315
2020-12-23 $44.67 $44.67 $44.67 $44.67 $44.67 317
2020-12-22 $43.92 $44.81 $43.92 $44.31 $44.31 2,121
2020-12-21 $43.48 $44.36 $43.48 $44.36 $44.36 4,259
2020-12-18 $46.19 $46.19 $45.34 $45.37 $45.37 2,168
2020-12-17 $45.53 $45.53 $45.53 $45.53 $45.53 140
2020-12-16 $44.92 $45.03 $44.84 $45.03 $45.03 3,103
2020-12-15 $44.70 $45.10 $44.57 $45.10 $45.10 7,195
2020-12-14 $44.83 $45.00 $44.43 $44.43 $44.43 5,629
2020-12-11 $44.10 $44.12 $44.04 $44.12 $44.12 4,950
2020-12-10 $43.64 $43.98 $43.64 $43.98 $43.98 4,400
2020-12-09 $44.09 $44.09 $43.32 $43.81 $43.81 12,950
2020-12-08 $43.35 $43.35 $42.91 $43.19 $43.19 3,868
2020-12-07 $43.20 $43.37 $42.76 $43.00 $43.00 11,119
2020-12-04 $44.01 $44.20 $44.01 $44.20 $44.20 6,687
2020-12-03 $44.02 $44.24 $43.98 $43.98 $43.98 2,958
2020-12-02 $43.81 $43.82 $43.74 $43.74 $43.74 1,120
2020-12-01 $43.79 $44.13 $43.69 $43.89 $43.89 11,203
2020-11-30 $43.60 $43.60 $42.29 $42.29 $42.29 5,422
2020-11-27 $44.58 $44.74 $44.52 $44.57 $44.57 3,287
2020-11-25 $42.87 $43.58 $42.74 $43.38 $43.38 2,161
2020-11-24 $43.85 $44.65 $43.85 $43.99 $43.99 3,281
2020-11-23 $43.80 $43.80 $42.73 $42.73 $42.73 6,956
2020-11-20 $42.16 $42.83 $42.16 $42.65 $42.65 7,682
2020-11-19 $40.79 $42.08 $40.79 $41.94 $41.94 5,191
2020-11-18 $41.97 $42.06 $41.28 $41.28 $41.28 4,840
2020-11-17 $41.53 $42.44 $41.53 $41.78 $41.78 3,053
2020-11-16 $42.20 $42.20 $41.73 $42.08 $42.08 13,124
2020-11-13 $40.94 $40.94 $40.81 $40.81 $40.81 394
2020-11-12 $39.99 $39.99 $39.74 $39.74 $39.74 708
2020-11-11 $41.05 $41.05 $40.98 $40.98 $40.98 1,033
2020-11-10 $40.44 $40.87 $40.44 $40.50 $40.50 833
2020-11-09 $42.17 $42.17 $40.87 $40.87 $40.87 1,607
2020-11-06 $38.48 $38.76 $38.48 $38.59 $38.59 3,171
2020-11-05 $38.44 $38.44 $38.25 $38.44 $38.44 2,570
2020-11-04 $36.78 $37.11 $36.31 $36.71 $36.71 4,257
2020-11-03 $36.82 $36.82 $36.82 $36.82 $36.82 187
2020-11-02 $35.35 $35.38 $35.27 $35.37 $35.37 11,631
2020-10-30 $34.59 $34.59 $34.59 $34.59 $34.59 10,877
2020-10-29 $35.08 $35.08 $35.08 $35.08 $35.08 114
2020-10-28 $35.00 $35.00 $34.54 $34.54 $34.54 8,007
2020-10-27 $35.51 $35.51 $35.35 $35.35 $35.35 843
2020-10-26 $35.21 $35.23 $35.21 $35.23 $35.23 131
2020-10-23 $35.83 $35.94 $35.83 $35.94 $35.94 138
2020-10-22 $35.91 $35.91 $35.91 $35.91 $35.91 41
2020-10-21 $36.14 $36.14 $36.14 $36.14 $36.14 248
2020-10-20 $35.34 $35.53 $35.34 $35.53 $35.53 248
2020-10-19 $35.87 $35.87 $35.55 $35.55 $35.55 4,468
2020-10-16 $35.35 $35.61 $35.35 $35.54 $35.54 3,893
2020-10-15 $35.57 $35.59 $35.57 $35.59 $35.59 296
2020-10-14 $36.39 $36.39 $36.24 $36.24 $36.24 2,079
2020-10-13 $35.98 $36.09 $35.98 $36.09 $36.09 320
2020-10-12 $36.34 $36.36 $36.30 $36.36 $36.36 1,506
2020-10-09 $36.10 $36.13 $36.10 $36.12 $36.12 1,057
2020-10-08 $36.09 $36.09 $36.09 $36.09 $36.09 9
2020-10-07 $36.35 $36.35 $36.04 $36.12 $36.12 1,398
2020-10-06 $36.03 $36.14 $35.74 $35.76 $35.76 2,000
2020-10-05 $35.68 $35.86 $35.64 $35.86 $35.86 2,434
2020-10-02 $35.13 $35.29 $35.13 $35.29 $35.29 255
2020-10-01 $35.65 $35.73 $35.55 $35.72 $35.72 2,707
2020-09-30 $35.80 $35.84 $35.76 $35.76 $35.76 1,879
2020-09-29 $36.34 $36.43 $36.20 $36.21 $36.21 893
2020-09-28 $36.24 $36.24 $36.24 $36.24 $36.24 253
2020-09-25 $35.27 $35.27 $35.27 $35.27 $35.27 23
2020-09-24 $35.29 $35.36 $35.25 $35.27 $35.27 5,100
2020-09-23 $35.55 $35.55 $35.55 $35.55 $35.55 101
2020-09-22 $34.83 $35.11 $34.83 $35.11 $35.11 101
2020-09-21 $34.40 $34.90 $34.40 $34.90 $34.90 2,003
2020-09-18 $36.40 $36.41 $35.95 $35.95 $35.95 2,989
2020-09-17 $35.82 $36.21 $35.82 $36.21 $36.21 2,908
2020-09-16 $36.14 $36.49 $36.11 $36.16 $36.16 7,159
2020-09-15 $35.89 $35.89 $35.89 $35.89 $35.89 63
2020-09-14 $35.74 $35.80 $35.69 $35.69 $35.69 877
2020-09-11 $35.17 $35.17 $35.17 $35.17 $35.17 254
2020-09-10 $34.76 $34.76 $34.31 $34.31 $34.31 781
2020-09-09 $33.97 $34.30 $33.97 $34.21 $34.21 4,837
2020-09-08 $33.68 $34.03 $33.63 $34.03 $34.03 15,833
2020-09-04 $34.54 $34.58 $33.91 $34.54 $34.54 9,285
2020-09-03 $35.16 $35.42 $34.06 $34.13 $34.13 16,312
2020-09-02 $34.97 $35.37 $34.97 $35.37 $35.37 9,283
2020-09-01 $34.42 $34.67 $34.33 $34.67 $34.67 11,213
2020-08-31 $34.57 $34.69 $34.55 $34.55 $34.55 2,572
2020-08-28 $34.46 $34.57 $34.22 $34.57 $34.57 18,182
2020-08-27 $34.54 $34.61 $34.01 $34.27 $34.27 7,150
2020-08-26 $34.91 $34.91 $34.91 $34.91 $34.91 21,206
2020-08-25 $35.23 $35.24 $34.78 $34.78 $34.78 21,206
2020-08-24 $34.68 $34.77 $34.68 $34.77 $34.77 494
2020-08-21 $33.90 $34.06 $33.88 $34.06 $34.06 12,519
2020-08-20 $33.97 $34.25 $33.97 $34.25 $34.25 7,493
2020-08-19 $34.78 $34.78 $34.50 $34.50 $34.50 290
2020-08-18 $34.96 $34.98 $34.87 $34.87 $34.87 6,085
2020-08-17 $34.45 $34.59 $34.45 $34.59 $34.59 526
2020-08-14 $34.31 $34.31 $34.31 $34.31 $34.31 20
2020-08-13 $34.51 $34.51 $34.29 $34.29 $34.29 4,322
2020-08-12 $34.49 $34.49 $34.46 $34.46 $34.46 301
2020-08-11 $33.04 $33.04 $33.04 $33.04 $33.04 7
2020-08-10 $32.42 $32.59 $32.42 $32.59 $32.59 576
2020-08-07 $32.13 $32.13 $32.13 $32.13 $32.13 142
2020-08-06 $32.24 $32.32 $32.10 $32.32 $32.32 2,894
2020-08-05 $32.38 $32.38 $32.38 $32.38 $32.38 30
2020-08-04 $32.15 $32.39 $32.13 $32.39 $32.39 630
2020-08-03 $31.65 $31.65 $31.65 $31.65 $31.65 2
2020-07-31 $30.41 $30.41 $30.41 $30.41 $30.41 2
2020-07-30 $32.14 $32.14 $32.14 $32.14 $32.14 35
2020-07-29 $33.17 $33.17 $33.17 $33.17 $33.17 106
2020-07-28 $33.20 $33.20 $33.14 $33.14 $33.14 106
2020-07-27 $33.00 $33.37 $33.00 $33.37 $33.37 652
2020-07-24 $32.38 $32.38 $32.38 $32.38 $32.38 3
2020-07-23 $32.47 $32.47 $32.16 $32.16 $32.16 1,252
2020-07-22 $32.58 $32.58 $32.58 $32.58 $32.58 98
2020-07-21 $32.64 $32.81 $32.60 $32.69 $32.69 4,226
2020-07-20 $32.67 $32.67 $32.67 $32.67 $32.67 0
2020-07-17 $32.55 $32.55 $32.55 $32.55 $32.55 100
2020-07-16 $32.64 $32.64 $32.64 $32.64 $32.64 100
2020-07-15 $33.25 $33.25 $32.96 $33.07 $33.07 990
2020-07-14 $32.21 $32.41 $32.21 $32.41 $32.41 130
2020-07-13 $32.17 $32.17 $32.03 $32.03 $32.03 100
2020-07-10 $32.24 $32.24 $32.24 $32.24 $32.24 10
2020-07-09 $31.44 $31.44 $31.44 $31.44 $31.44 100
2020-07-08 $31.69 $31.69 $31.69 $31.69 $31.69 100
2020-07-07 $31.91 $31.91 $31.91 $31.91 $31.91 200
2020-07-06 $32.41 $32.41 $32.41 $32.41 $32.41 160
2020-07-02 $31.63 $31.63 $31.63 $31.63 $31.63 50
2020-07-01 $31.25 $31.25 $31.25 $31.25 $31.25 100
2020-06-30 $31.46 $31.46 $31.46 $31.46 $31.46 0
2020-06-29 $31.89 $31.89 $31.89 $31.89 $31.89 100
2020-06-26 $32.49 $32.49 $32.01 $32.01 $32.01 201
2020-06-25 $32.50 $32.50 $32.50 $32.50 $32.50 130
2020-06-24 $31.94 $31.94 $31.94 $31.94 $31.94 4
2020-06-23 $33.19 $33.32 $33.19 $33.32 $33.32 313
2020-06-22 $32.72 $32.96 $32.72 $32.96 $32.96 1,590
2020-06-19 $33.45 $33.45 $32.57 $32.57 $32.57 508
2020-06-18 $32.94 $32.94 $32.94 $32.94 $32.94 0
2020-06-17 $33.03 $33.16 $32.96 $33.16 $33.16 2,531
2020-06-16 $33.36 $33.36 $32.68 $32.68 $32.68 244
2020-06-15 $30.97 $31.44 $30.97 $31.34 $31.34 2,601
2020-06-12 $32.20 $32.20 $32.20 $32.20 $32.20 137
2020-06-11 $31.42 $31.42 $31.42 $31.42 $31.42 443
2020-06-10 $34.00 $34.00 $34.00 $34.00 $34.00 55
2020-06-09 $33.89 $33.89 $33.89 $33.89 $33.89 148
2020-06-08 $34.29 $34.29 $34.29 $34.29 $34.29 31
2020-06-05 $33.48 $33.48 $33.41 $33.41 $33.41 197
2020-06-04 $32.58 $32.58 $32.19 $32.23 $32.23 22,770
2020-06-03 $33.25 $33.25 $33.25 $33.25 $33.25 98
2020-06-02 $32.54 $32.69 $32.54 $32.58 $32.58 22,374
2020-06-01 $32.27 $32.27 $32.27 $32.27 $32.27 33
2020-05-29 $31.10 $31.33 $31.10 $31.33 $31.33 239
2020-05-28 $32.52 $32.52 $31.99 $31.99 $31.99 688
2020-05-27 $30.65 $31.07 $30.65 $31.07 $31.07 230
2020-05-26 $30.38 $30.38 $30.16 $30.27 $30.27 1,445
2020-05-22 $28.34 $28.34 $28.34 $28.34 $28.34 55
2020-05-21 $28.35 $28.35 $28.28 $28.28 $28.28 539
2020-05-20 $28.95 $28.95 $28.95 $28.95 $28.95 57
2020-05-19 $28.12 $28.12 $28.12 $28.12 $28.12 216
2020-05-18 $28.20 $28.74 $28.20 $28.74 $28.74 219
2020-05-15 $27.41 $27.41 $27.41 $27.41 $27.41 130
2020-05-14 $27.30 $27.30 $27.30 $27.30 $27.30 448
2020-05-13 $28.13 $28.13 $28.13 $28.13 $28.13 79
2020-05-12 $27.92 $27.92 $27.92 $27.92 $27.92 393
2020-05-11 $28.60 $28.60 $28.60 $28.60 $28.60 258
2020-05-08 $28.00 $28.02 $28.00 $28.02 $28.02 258
2020-05-07 $27.16 $27.16 $27.16 $27.16 $27.16 135
2020-05-06 $26.78 $26.78 $26.39 $26.39 $26.39 131
2020-05-05 $26.60 $26.75 $26.60 $26.75 $26.75 1,916
2020-05-04 $25.70 $26.22 $25.70 $26.22 $26.22 1,814
2020-05-01 $26.53 $26.53 $26.49 $26.49 $26.49 414
2020-04-30 $27.57 $27.57 $27.21 $27.43 $27.43 554
2020-04-29 $29.46 $29.46 $29.11 $29.11 $29.11 351
2020-04-28 $28.17 $28.17 $28.10 $28.10 $28.10 541
2020-04-27 $27.38 $27.38 $27.38 $27.38 $27.38 85
2020-04-24 $26.65 $26.65 $26.65 $26.65 $26.65 1
2020-04-23 $26.84 $26.84 $26.29 $26.29 $26.29 4,591
2020-04-22 $25.97 $26.16 $25.97 $26.16 $26.16 408
2020-04-21 $25.29 $25.29 $25.29 $25.29 $25.29 636
2020-04-20 $26.22 $26.22 $25.80 $25.80 $25.80 287
2020-04-17 $26.55 $26.55 $26.55 $26.55 $26.55 342
2020-04-16 $26.00 $26.00 $26.00 $26.00 $26.00 75
2020-04-15 $26.31 $26.31 $26.31 $26.31 $26.31 274
2020-04-14 $27.17 $27.17 $26.85 $26.85 $26.85 525
2020-04-13 $25.93 $25.93 $25.93 $25.93 $25.93 0
2020-04-09 $26.11 $26.11 $26.11 $26.11 $26.11 121
2020-04-08 $25.47 $25.60 $25.47 $25.51 $25.51 393
2020-04-07 $26.89 $26.89 $25.67 $25.67 $25.67 1,022
2020-04-06 $24.38 $24.92 $24.38 $24.92 $24.92 870
2020-04-03 $22.71 $22.71 $22.34 $22.50 $22.50 781
2020-04-02 $23.10 $23.50 $23.10 $23.50 $23.50 369
2020-04-01 $23.35 $23.35 $22.88 $22.93 $22.93 2,070
2020-03-31 $24.74 $25.68 $24.70 $25.22 $25.22 403
2020-03-30 $26.82 $26.82 $26.82 $26.82 $26.82 295
2020-03-27 $25.97 $26.45 $25.97 $26.13 $26.13 1,080
2020-03-26 $24.91 $26.20 $24.91 $26.20 $26.20 3,388
2020-03-25 $23.59 $25.00 $23.50 $24.55 $24.55 4,760
2020-03-24 $24.00 $24.00 $23.70 $23.71 $23.71 1,378
2020-03-23 $20.88 $21.31 $20.88 $20.95 $20.95 890
2020-03-20 $21.24 $21.24 $21.24 $21.24 $21.24 230
2020-03-19 $21.27 $21.27 $21.27 $21.27 $21.27 110
2020-03-18 $20.03 $20.68 $20.01 $20.68 $20.68 912
2020-03-17 $21.36 $21.64 $21.31 $21.31 $21.31 1,186
2020-03-16 $19.79 $20.19 $17.75 $20.19 $20.19 754
2020-03-13 $22.62 $22.62 $21.30 $22.37 $22.37 753
2020-03-12 $22.52 $22.52 $20.81 $20.81 $20.81 4,050
2020-03-11 $26.58 $26.58 $26.33 $26.44 $26.44 2,237
2020-03-10 $28.24 $28.24 $28.24 $28.24 $28.24 165
2020-03-09 $27.16 $27.16 $26.84 $26.84 $26.84 1,061
2020-03-06 $29.71 $29.71 $29.71 $29.71 $29.71 6
2020-03-05 $30.30 $30.30 $30.30 $30.30 $30.30 6
2020-03-04 $31.42 $31.46 $31.40 $31.40 $31.40 255
2020-03-03 $30.15 $30.15 $30.15 $30.15 $30.15 58
2020-03-02 $30.89 $30.89 $30.89 $30.89 $30.89 1
2020-02-28 $29.55 $30.00 $28.88 $30.00 $30.00 914
2020-02-27 $30.68 $31.50 $30.34 $30.34 $30.34 1,431
2020-02-26 $32.99 $32.99 $32.55 $32.55 $32.55 183
2020-02-25 $32.44 $32.44 $32.00 $32.11 $32.11 627
2020-02-24 $32.83 $32.83 $32.23 $32.34 $32.34 1,015
2020-02-21 $34.66 $34.66 $34.60 $34.60 $34.60 204
2020-02-20 $35.00 $35.15 $35.00 $35.15 $35.15 820
2020-02-19 $35.75 $35.75 $35.75 $35.75 $35.75 3
2020-02-18 $35.77 $35.77 $35.77 $35.77 $35.77 15
2020-02-14 $36.92 $36.92 $36.92 $36.92 $36.92 0
2020-02-13 $37.49 $37.56 $37.49 $37.50 $37.50 224
2020-02-12 $38.29 $38.30 $38.21 $38.21 $38.21 2,450
2020-02-11 $38.54 $38.54 $38.54 $38.54 $38.54 62
2020-02-10 $38.17 $38.17 $38.17 $38.17 $38.17 2
2020-02-07 $38.28 $38.28 $38.28 $38.28 $38.28 222
2020-02-06 $38.82 $39.02 $38.82 $39.02 $39.02 158
2020-02-05 $38.47 $38.47 $38.47 $38.47 $38.47 39
2020-02-04 $37.77 $37.77 $37.77 $37.77 $37.77 2
2020-02-03 $36.74 $36.74 $36.67 $36.67 $36.67 365
2020-01-31 $35.90 $36.07 $35.90 $36.07 $36.07 297
2020-01-30 $37.28 $37.28 $37.28 $37.28 $37.28 15
2020-01-29 $37.64 $37.64 $37.45 $37.45 $37.45 102
2020-01-28 $37.64 $37.64 $37.64 $37.64 $37.64 38
2020-01-27 $37.22 $37.22 $37.06 $37.06 $37.06 5,087
2020-01-24 $38.50 $38.50 $38.50 $38.50 $38.50 244
2020-01-23 $38.46 $38.79 $38.46 $38.79 $38.79 112
2020-01-22 $38.85 $38.85 $38.65 $38.65 $38.65 119
2020-01-21 $38.50 $38.50 $38.36 $38.36 $38.36 333
2020-01-17 $38.65 $38.74 $38.65 $38.74 $38.74 298
2020-01-16 $38.71 $38.71 $38.71 $38.71 $38.71 14
2020-01-15 $38.63 $38.63 $38.60 $38.60 $38.60 411
2020-01-14 $38.81 $38.94 $38.81 $38.94 $38.94 920
2020-01-13 $38.34 $38.87 $38.34 $38.87 $38.87 1,109
2020-01-10 $38.46 $38.46 $38.46 $38.46 $38.46 16
2020-01-09 $38.88 $38.98 $38.88 $38.98 $38.98 104
2020-01-08 $38.43 $38.55 $38.43 $38.55 $38.55 402
2020-01-07 $38.65 $38.65 $38.50 $38.50 $38.50 296
2020-01-06 $38.32 $38.37 $38.30 $38.37 $38.37 650
2020-01-03 $38.40 $38.46 $38.15 $38.15 $38.15 4,855
2020-01-02 $38.81 $38.94 $38.81 $38.94 $38.94 143
2019-12-31 $38.03 $38.18 $38.03 $38.18 $38.18 3,387
2019-12-30 $38.18 $38.18 $37.95 $37.95 $37.95 119
2019-12-27 $38.66 $38.66 $38.66 $38.66 $38.66 271
2019-12-26 $38.73 $38.78 $38.73 $38.78 $38.78 152
2019-12-24 $38.63 $38.63 $38.57 $38.57 $38.57 277
2019-12-23 $38.86 $38.86 $38.86 $38.86 $38.86 20
2019-12-20 $38.98 $39.10 $38.98 $39.00 $39.00 295
2019-12-19 $39.04 $39.04 $39.04 $39.04 $39.04 30
2019-12-18 $39.07 $39.15 $39.07 $39.08 $39.08 1,071
2019-12-17 $39.36 $39.61 $39.36 $39.54 $39.54 1,627
2019-12-16 $39.43 $39.60 $39.34 $39.60 $39.60 27,377
2019-12-13 $39.24 $39.27 $39.24 $39.27 $39.27 234
2019-12-12 $38.76 $39.09 $38.76 $39.09 $39.09 500
2019-12-11 $38.88 $38.88 $38.88 $38.88 $38.88 4
2019-12-10 $38.85 $38.85 $38.73 $38.73 $38.73 339
2019-12-09 $39.14 $39.14 $38.82 $38.82 $38.82 2,765
2019-12-06 $39.22 $39.27 $39.18 $39.26 $39.26 919
2019-12-05 $38.38 $38.38 $38.38 $38.38 $38.38 47
2019-12-04 $38.61 $38.61 $38.61 $38.61 $38.61 175
2019-12-03 $37.32 $37.83 $37.32 $37.83 $37.83 546
2019-12-02 $37.54 $37.54 $37.54 $37.54 $37.54 92
2019-11-29 $37.62 $37.67 $37.62 $37.67 $37.67 687
2019-11-27 $38.40 $38.42 $38.37 $38.37 $38.37 1,100
2019-11-26 $38.31 $38.31 $38.31 $38.31 $38.31 0
2019-11-25 $38.23 $38.40 $38.23 $38.40 $38.40 767
2019-11-22 $37.89 $37.89 $37.89 $37.89 $37.89 2
2019-11-21 $37.82 $37.82 $37.82 $37.82 $37.82 35
2019-11-20 $37.94 $37.94 $37.74 $37.83 $37.83 1,068
2019-11-19 $38.24 $38.24 $38.02 $38.02 $38.02 168
2019-11-18 $38.09 $38.23 $38.00 $38.23 $38.23 2,814
2019-11-15 $38.14 $38.14 $38.14 $38.14 $38.14 13
2019-11-14 $37.76 $37.76 $37.76 $37.76 $37.76 32
2019-11-13 $38.09 $38.09 $38.09 $38.09 $38.09 14
2019-11-12 $38.46 $38.46 $38.36 $38.36 $38.36 3,312
2019-11-11 $38.21 $38.21 $38.21 $38.21 $38.21 0
2019-11-08 $38.46 $38.46 $38.12 $38.43 $38.43 2,928
2019-11-07 $38.64 $38.64 $38.49 $38.49 $38.49 745
2019-11-06 $38.14 $38.14 $38.06 $38.06 $38.06 170
2019-11-05 $38.02 $38.16 $38.02 $38.16 $38.16 340
2019-11-04 $38.09 $38.09 $38.09 $38.09 $38.09 40
2019-11-01 $37.69 $37.74 $37.60 $37.60 $37.60 1,115
2019-10-31 $36.87 $36.87 $36.60 $36.81 $36.81 5,293
2019-10-30 $36.59 $36.86 $36.41 $36.86 $36.86 11,526
2019-10-29 $36.64 $36.68 $36.60 $36.66 $36.66 1,407
2019-10-28 $36.19 $36.37 $36.19 $36.37 $36.37 342
2019-10-25 $35.90 $36.21 $35.90 $36.21 $36.21 481
2019-10-24 $36.01 $36.23 $35.98 $36.23 $36.23 2,111
2019-10-23 $36.12 $36.12 $36.12 $36.12 $36.12 4
2019-10-22 $36.03 $36.03 $35.90 $35.90 $35.90 502
2019-10-21 $35.83 $35.83 $35.83 $35.83 $35.83 133
2019-10-18 $35.26 $35.35 $35.26 $35.35 $35.35 605
2019-10-17 $35.37 $35.37 $35.22 $35.36 $35.36 1,569
2019-10-16 $35.58 $35.63 $35.58 $35.63 $35.63 100
2019-10-15 $35.08 $35.88 $35.08 $35.74 $35.74 2,100
2019-10-14 $34.87 $34.87 $34.79 $34.79 $34.79 104
2019-10-11 $34.99 $35.11 $34.99 $35.11 $35.11 443
2019-10-10 $33.78 $34.24 $33.78 $34.17 $34.17 2,314
2019-10-09 $34.16 $34.25 $34.05 $34.23 $34.23 24,053
2019-10-08 $34.00 $34.11 $33.76 $33.76 $33.76 3,682
2019-10-07 $34.35 $34.35 $34.25 $34.25 $34.25 103
2019-10-04 $34.37 $34.61 $34.08 $34.61 $34.61 1,210
2019-10-03 $33.37 $33.76 $33.23 $33.76 $33.76 1,508
2019-10-02 $33.57 $33.64 $33.31 $33.46 $33.46 5,480
2019-10-01 $34.68 $34.68 $34.30 $34.30 $34.30 900
2019-09-30 $34.36 $34.61 $34.36 $34.57 $34.57 1,994
2019-09-27 $34.96 $34.96 $34.37 $34.38 $34.38 1,975
2019-09-26 $35.35 $35.39 $35.23 $35.36 $35.36 15,855
2019-09-25 $34.80 $35.18 $34.80 $35.18 $35.18 1,359
2019-09-24 $35.04 $35.04 $35.04 $35.04 $35.02 0
2019-09-23 $34.74 $34.85 $34.74 $34.85 $34.83 133
2019-09-20 $35.12 $35.13 $35.00 $35.00 $34.98 303
2019-09-19 $35.14 $35.15 $35.08 $35.08 $35.07 3,312
2019-09-18 $34.19 $34.61 $34.19 $34.61 $34.59 412
2019-09-17 $34.74 $34.74 $34.74 $34.74 $34.72 0
2019-09-16 $34.89 $34.89 $34.51 $34.51 $34.49 189
2019-09-13 $34.70 $34.91 $34.70 $34.91 $34.90 357
2019-09-12 $34.00 $34.11 $34.00 $34.11 $34.10 1,120
2019-09-11 $33.63 $33.63 $33.63 $33.63 $33.62 17
2019-09-10 $33.00 $33.00 $32.97 $32.97 $32.96 1,104
2019-09-09 $32.85 $32.85 $32.85 $32.85 $32.84 5
2019-09-06 $32.44 $32.44 $32.44 $32.44 $32.43 100
2019-09-05 $32.25 $32.46 $31.81 $31.82 $31.80 0
2019-09-04 $31.82 $31.82 $31.82 $31.82 $31.81 100
2019-09-03 $31.39 $31.44 $31.38 $31.38 $31.37 452
2019-08-30 $31.44 $31.44 $31.44 $31.44 $31.43 0
2019-08-29 $31.19 $31.19 $31.19 $31.19 $31.18 76
2019-08-28 $30.83 $30.83 $30.83 $30.83 $30.82 2
2019-08-27 $31.02 $31.02 $30.86 $30.86 $30.85 151
2019-08-26 $30.92 $31.00 $30.92 $31.00 $30.99 102
2019-08-23 $30.94 $30.94 $30.16 $30.16 $30.14 1,917
2019-08-22 $30.68 $30.89 $30.68 $30.89 $30.88 117
2019-08-21 $31.10 $31.10 $30.98 $30.98 $30.97 462
2019-08-20 $30.84 $30.84 $30.76 $30.76 $30.75 102
2019-08-19 $30.90 $31.06 $30.90 $30.93 $30.91 556
2019-08-16 $30.33 $30.93 $30.33 $30.93 $30.92 402
2019-08-15 $30.16 $30.33 $30.16 $30.33 $30.31 417
2019-08-14 $30.20 $30.20 $29.76 $29.76 $29.75 2,515
2019-08-13 $31.16 $31.16 $31.16 $31.16 $31.15 200
2019-08-12 $30.84 $30.84 $30.84 $30.84 $30.83 100
2019-08-09 $31.20 $31.33 $31.07 $31.19 $31.18 1,350
2019-08-08 $31.79 $31.79 $31.79 $31.79 $31.77 50
2019-08-07 $30.75 $31.42 $30.75 $31.42 $31.41 402
2019-08-06 $30.75 $30.92 $30.44 $30.92 $30.91 502
2019-08-05 $30.68 $30.68 $30.23 $30.23 $30.21 3,702
2019-08-02 $31.49 $31.75 $31.44 $31.75 $31.74 617
2019-08-01 $32.16 $32.62 $32.06 $32.06 $32.04 515
2019-07-31 $32.44 $32.47 $32.06 $32.06 $32.04 210
2019-07-30 $32.33 $32.33 $32.14 $32.14 $32.12 654
2019-07-29 $32.50 $32.63 $32.50 $32.58 $32.56 3,200
2019-07-26 $32.69 $32.69 $32.69 $32.69 $32.68 2
2019-07-25 $32.53 $32.53 $32.53 $32.53 $32.51 0
2019-07-24 $33.16 $33.27 $33.16 $33.27 $33.26 100
2019-07-23 $33.05 $33.17 $33.05 $33.17 $33.15 850
2019-07-22 $32.64 $32.64 $32.64 $32.64 $32.63 111
2019-07-19 $32.69 $32.69 $32.59 $32.59 $32.58 144
2019-07-18 $31.86 $32.35 $31.86 $32.35 $32.33 223
2019-07-17 $32.69 $32.70 $32.59 $32.61 $32.60 623
2019-07-16 $32.65 $32.65 $32.65 $32.65 $32.63 179
2019-07-15 $33.11 $33.11 $33.10 $33.11 $33.10 362
2019-07-12 $32.97 $33.12 $32.97 $33.12 $33.10 326
2019-07-11 $33.04 $33.06 $33.03 $33.06 $33.05 532
2019-07-10 $32.95 $32.96 $32.95 $32.96 $32.94 159
2019-07-09 $32.50 $32.68 $32.50 $32.67 $32.66 1,864
2019-07-08 $33.15 $33.15 $33.15 $33.15 $33.14 49
2019-07-05 $33.51 $33.51 $33.51 $33.51 $33.50 148
2019-07-03 $33.86 $33.86 $33.85 $33.85 $33.84 197
2019-07-02 $33.64 $33.65 $33.64 $33.65 $33.63 121
2019-07-01 $33.54 $33.54 $33.36 $33.47 $33.46 272
2019-06-28 $32.70 $32.70 $32.57 $32.57 $32.56 256
2019-06-27 $32.34 $32.34 $32.34 $32.34 $32.32 112
2019-06-26 $32.04 $32.04 $32.04 $32.04 $32.02 4
2019-06-25 $32.26 $32.26 $32.19 $32.19 $32.17 1,113
2019-06-24 $32.40 $32.43 $32.38 $32.43 $32.39 496
2019-06-21 $32.62 $32.62 $32.46 $32.46 $32.42 677
2019-06-20 $33.03 $33.03 $33.03 $33.03 $32.99 138
2019-06-19 $32.30 $32.43 $32.25 $32.43 $32.39 890
2019-06-18 $31.84 $31.84 $31.84 $31.84 $31.80 110
2019-06-17 $31.80 $31.80 $31.65 $31.65 $31.61 358
2019-06-14 $31.31 $31.31 $31.31 $31.31 $31.27 8
2019-06-13 $31.45 $31.54 $31.45 $31.48 $31.44 723
2019-06-12 $31.71 $31.71 $31.71 $31.71 $31.67 48
2019-06-11 $32.69 $32.69 $32.31 $32.31 $32.27 646
2019-06-10 $32.30 $32.30 $32.11 $32.11 $32.07 114
2019-06-07 $31.87 $31.87 $31.78 $31.78 $31.74 137
2019-06-06 $31.23 $31.23 $31.11 $31.11 $31.07 107
2019-06-05 $30.94 $30.94 $30.92 $30.92 $30.88 114
2019-06-04 $30.59 $30.93 $30.59 $30.93 $30.89 110
2019-06-03 $30.36 $30.36 $30.20 $30.20 $30.16 107
2019-05-31 $30.02 $30.02 $30.02 $30.02 $29.98 253
2019-05-30 $30.64 $30.64 $30.62 $30.62 $30.58 218
2019-05-29 $30.31 $30.31 $30.31 $30.31 $30.27 35
2019-05-28 $31.04 $31.04 $30.70 $30.70 $30.66 119
2019-05-24 $31.03 $31.03 $31.03 $31.03 $30.99 114
2019-05-23 $30.22 $30.22 $30.22 $30.22 $30.18 34
2019-05-22 $30.75 $30.75 $30.75 $30.75 $30.71 13
2019-05-21 $30.98 $30.98 $30.98 $30.98 $30.94 122
2019-05-20 $30.75 $30.75 $30.75 $30.75 $30.71 48
2019-05-17 $31.20 $31.20 $31.20 $31.20 $31.16 134
2019-05-16 $31.59 $31.59 $31.38 $31.38 $31.34 223
2019-05-15 $30.91 $31.08 $30.91 $31.08 $31.04 283
2019-05-14 $31.17 $31.17 $31.06 $31.06 $31.02 275
2019-05-13 $30.19 $30.19 $30.19 $30.19 $30.16 105
2019-05-10 $30.96 $31.52 $30.96 $31.52 $31.48 134
2019-05-09 $30.82 $31.20 $30.82 $31.20 $31.16 210
2019-05-08 $31.63 $31.63 $31.63 $31.63 $31.59 73
2019-05-07 $32.07 $32.07 $32.03 $32.03 $31.99 160
2019-05-06 $33.09 $33.20 $33.09 $33.20 $33.15 341
2019-05-03 $33.76 $33.92 $33.76 $33.92 $33.88 378
2019-05-02 $33.10 $33.10 $32.99 $32.99 $32.95 752
2019-05-01 $33.06 $33.06 $33.06 $33.06 $33.01 2
2019-04-30 $33.33 $33.33 $33.33 $33.33 $33.28 1
2019-04-29 $33.13 $33.50 $33.13 $33.47 $33.43 1,236
2019-04-26 $33.22 $33.28 $32.95 $33.24 $33.19 872
2019-04-25 $32.96 $32.96 $32.72 $32.72 $32.68 158
2019-04-24 $32.31 $32.59 $32.31 $32.59 $32.55 502
2019-04-23 $33.18 $33.33 $33.14 $33.16 $33.12 1,200
2019-04-22 $32.93 $32.93 $32.93 $32.93 $32.89 3
2019-04-18 $33.28 $33.28 $33.28 $33.28 $33.23 0
2019-04-17 $33.24 $33.24 $33.24 $33.24 $33.20 0
2019-04-16 $33.26 $33.26 $33.23 $33.23 $33.18 105
2019-04-15 $32.92 $32.92 $32.92 $32.92 $32.88 9
2019-04-12 $32.60 $32.93 $32.60 $32.87 $32.83 13,001
2019-04-11 $32.51 $32.51 $32.51 $32.51 $32.46 20
2019-04-10 $32.76 $32.76 $32.76 $32.76 $32.72 6
2019-04-09 $32.82 $32.82 $32.82 $32.82 $32.78 2
2019-04-08 $33.08 $33.08 $33.08 $33.08 $33.04 4
2019-04-05 $33.03 $33.27 $33.03 $33.27 $33.22 607
2019-04-04 $32.90 $33.19 $32.90 $33.19 $33.15 214
2019-04-03 $33.25 $33.29 $33.25 $33.29 $33.24 126
2019-04-02 $32.86 $32.94 $32.86 $32.94 $32.89 373
2019-04-01 $33.45 $33.45 $33.41 $33.41 $33.37 168
2019-03-29 $32.59 $32.60 $32.59 $32.60 $32.55 232
2019-03-28 $32.44 $32.59 $32.43 $32.59 $32.54 517
2019-03-27 $32.53 $32.53 $32.53 $32.53 $32.49 98
2019-03-26 $33.00 $33.02 $32.77 $32.77 $32.73 407
2019-03-25 $31.96 $31.96 $31.96 $31.96 $31.92 24
2019-03-22 $32.13 $32.13 $32.13 $32.13 $32.09 127
2019-03-21 $32.75 $32.75 $32.67 $32.67 $32.63 151
2019-03-20 $32.41 $32.41 $32.41 $32.41 $32.37 0
2019-03-19 $32.38 $32.38 $32.38 $32.38 $32.28 5
2019-03-18 $32.40 $32.40 $32.40 $32.40 $32.31 6,425
2019-03-15 $32.25 $32.25 $32.12 $32.18 $32.09 1,054
2019-03-14 $31.44 $31.64 $31.37 $31.50 $31.41 3,675
2019-03-13 $32.00 $32.39 $32.00 $32.23 $32.14 5,572
2019-03-12 $32.01 $32.01 $32.01 $32.01 $31.91 0
2019-03-11 $31.85 $31.85 $31.84 $31.84 $31.75 202
2019-03-08 $30.82 $31.07 $30.82 $31.07 $30.98 602
2019-03-07 $31.50 $31.50 $31.25 $31.31 $31.22 2,131
2019-03-06 $32.11 $32.11 $32.11 $32.11 $32.02 100
2019-03-05 $32.46 $32.46 $32.46 $32.46 $32.37 100
2019-03-04 $32.50 $32.50 $32.43 $32.43 $32.33 433
2019-03-01 $32.61 $32.61 $32.61 $32.61 $32.52 0
2019-02-28 $32.44 $32.44 $32.44 $32.44 $32.35 0
2019-02-27 $33.17 $33.17 $33.17 $33.17 $33.08 0
2019-02-26 $33.38 $33.50 $33.38 $33.45 $33.36 602
2019-02-25 $33.22 $33.22 $33.22 $33.22 $33.13 2
2019-02-22 $32.89 $32.89 $32.89 $32.89 $32.80 0
2019-02-21 $32.66 $32.66 $32.66 $32.66 $32.57 0
2019-02-20 $32.89 $32.89 $32.89 $32.89 $32.79 0
2019-02-19 $32.82 $32.82 $32.82 $32.82 $32.72 3
2019-02-15 $32.25 $32.67 $32.25 $32.67 $32.58 7,993
2019-02-14 $31.75 $31.84 $31.75 $31.84 $31.75 1,200
2019-02-13 $32.10 $32.10 $32.03 $32.03 $31.94 1,001
2019-02-12 $31.75 $31.75 $31.64 $31.64 $31.55 1,151
2019-02-11 $30.64 $30.64 $30.64 $30.64 $30.55 2
2019-02-08 $30.56 $30.56 $30.56 $30.56 $30.47 3
2019-02-07 $31.24 $31.24 $31.24 $31.24 $31.15 1
2019-02-06 $32.06 $32.06 $32.06 $32.06 $31.96 75
2019-02-05 $32.55 $32.60 $32.55 $32.60 $32.51 397
2019-02-04 $32.21 $32.33 $32.21 $32.33 $32.24 405
2019-02-01 $31.89 $32.13 $31.89 $32.07 $31.98 376
2019-01-31 $32.17 $32.42 $32.17 $32.42 $32.33 130
2019-01-30 $31.87 $32.39 $31.87 $32.39 $32.29 407
2019-01-29 $31.80 $31.80 $31.80 $31.80 $31.71 4
2019-01-28 $31.39 $31.55 $31.36 $31.55 $31.46 987
2019-01-25 $32.52 $32.52 $32.18 $32.18 $32.08 247
2019-01-24 $31.48 $31.48 $31.48 $31.48 $31.39 0
2019-01-23 $31.12 $31.12 $31.12 $31.12 $31.03 1
2019-01-22 $31.21 $31.21 $31.21 $31.21 $31.12 0
2019-01-18 $32.45 $32.48 $32.22 $32.48 $32.39 2,145
2019-01-17 $31.37 $31.49 $31.37 $31.49 $31.40 100
2019-01-16 $31.85 $31.85 $31.65 $31.65 $31.56 239
2019-01-15 $31.64 $31.64 $31.37 $31.37 $31.28 452
2019-01-14 $30.75 $30.81 $30.66 $30.66 $30.57 1,250
2019-01-11 $30.99 $30.99 $30.89 $30.89 $30.80 342
2019-01-10 $31.47 $31.54 $31.47 $31.54 $31.45 201
2019-01-09 $31.37 $31.37 $31.17 $31.24 $31.15 1,879
2019-01-08 $31.00 $31.05 $31.00 $31.05 $30.96 1,000
2019-01-07 $30.86 $30.86 $30.79 $30.79 $30.70 198
2019-01-04 $30.73 $30.73 $30.35 $30.49 $30.40 7,344
2019-01-03 $28.67 $28.67 $28.67 $28.67 $28.59 69
2019-01-02 $28.49 $28.91 $28.11 $28.91 $28.82 1,066
2018-12-31 $28.96 $28.96 $28.59 $28.63 $28.54 6,230
2018-12-28 $28.67 $28.90 $28.62 $28.64 $28.56 1,173
2018-12-27 $27.60 $28.53 $27.60 $28.53 $28.44 1,100
2018-12-26 $27.27 $28.42 $27.00 $28.10 $28.02 41,975
2018-12-24 $28.25 $28.25 $28.13 $28.13 $26.82 1,830
2018-12-21 $28.76 $28.76 $28.74 $28.74 $27.41 461
2018-12-20 $30.47 $30.65 $30.15 $30.65 $29.23 1,345
2018-12-19 $32.09 $32.09 $30.99 $31.08 $29.63 2,481
2018-12-18 $31.99 $31.99 $31.99 $31.99 $30.50 0
2018-12-17 $32.03 $32.03 $31.73 $31.73 $30.25 618
2018-12-14 $32.18 $32.29 $32.18 $32.29 $30.79 675
2018-12-13 $33.13 $33.13 $33.13 $33.13 $31.59 0
2018-12-12 $33.34 $33.34 $33.34 $33.34 $31.79 0
2018-12-11 $32.84 $32.84 $32.48 $32.48 $30.97 686
2018-12-10 $32.61 $32.61 $32.61 $32.61 $31.10 0
2018-12-07 $33.45 $33.45 $33.45 $33.45 $31.90 1,037
2018-12-06 $33.26 $33.29 $32.74 $32.95 $31.42 2,920
2018-12-04 $34.83 $34.83 $33.80 $33.80 $32.23 715
2018-12-03 $35.52 $35.52 $35.52 $35.52 $33.87 108
2018-11-30 $35.52 $35.52 $35.52 $35.52 $33.87 60
2018-11-29 $35.52 $35.52 $35.52 $35.52 $33.87 765
2018-11-28 $34.98 $35.79 $34.98 $35.79 $34.12 2,691
2018-11-27 $33.88 $33.88 $33.88 $33.88 $32.31 76
2018-11-26 $33.88 $33.88 $33.88 $33.88 $32.31 23
2018-11-23 $33.88 $33.88 $33.88 $33.88 $32.31 1,111
2018-11-21 $34.40 $34.40 $34.30 $34.38 $32.78 6,289
2018-11-20 $33.91 $33.91 $33.19 $33.44 $31.89 1,785
2018-11-19 $34.74 $34.74 $34.09 $34.10 $32.52 6,105
2018-11-16 $34.49 $34.49 $34.49 $34.49 $32.89 1,528
2018-11-15 $34.65 $34.65 $34.65 $34.65 $33.04 1,404
2018-11-14 $34.06 $34.44 $33.98 $34.36 $32.76 10,785
2018-11-13 $34.49 $34.50 $34.05 $34.06 $32.48 5,531
2018-11-12 $34.72 $34.72 $34.72 $34.72 $33.11 501
2018-11-09 $36.00 $36.00 $36.00 $36.00 $34.33 0
2018-11-08 $36.00 $36.00 $36.00 $36.00 $34.33 1,200
2018-11-07 $35.57 $35.57 $35.57 $35.57 $33.92 474
2018-11-06 $34.93 $34.93 $34.93 $34.93 $33.31 0
2018-11-05 $34.93 $34.93 $34.93 $34.93 $33.31 185
2018-11-02 $35.25 $35.25 $35.25 $35.25 $33.61 1,800
2018-11-01 $34.87 $34.87 $34.87 $34.87 $33.25 375
2018-10-31 $35.00 $35.00 $35.00 $35.00 $33.37 150
2018-10-30 $34.17 $34.20 $34.13 $34.16 $32.57 2,070
2018-10-29 $33.98 $33.98 $33.98 $33.98 $32.40 266
2018-10-26 $33.25 $34.33 $33.25 $33.48 $31.92 3,837
2018-10-25 $34.61 $34.89 $34.61 $34.89 $33.27 827
2018-10-24 $36.00 $36.00 $36.00 $36.00 $34.33 162
2018-10-23 $35.60 $36.00 $35.00 $36.00 $34.33 3,511
2018-10-22 $37.16 $37.16 $37.16 $37.16 $35.43 53
2018-10-19 $37.71 $37.76 $37.16 $37.16 $35.43 6,348
2018-10-18 $38.57 $38.57 $38.57 $38.57 $36.78 149
2018-10-17 $38.57 $38.57 $38.57 $38.57 $36.78 25
2018-10-16 $38.20 $38.57 $38.20 $38.57 $36.78 1,940
2018-10-15 $36.94 $36.94 $36.94 $36.94 $35.22 150
2018-10-12 $37.16 $37.54 $37.16 $37.54 $35.80 723
2018-10-11 $38.09 $38.09 $38.09 $38.09 $36.32 196
2018-10-10 $39.87 $39.87 $39.87 $39.87 $38.02 0
2018-10-09 $39.87 $39.87 $39.87 $39.87 $38.02 1,300
2018-10-08 $41.09 $41.34 $41.09 $41.23 $39.32 1,755
2018-10-05 $41.41 $41.41 $40.65 $40.92 $39.02 2,305
2018-10-04 $41.80 $41.80 $40.60 $40.60 $38.71 2,813
2018-10-03 $41.91 $42.18 $41.91 $42.18 $40.22 550
2018-10-02 $42.80 $42.90 $42.80 $42.90 $40.91 295
2018-10-01 $42.65 $42.65 $42.65 $42.65 $40.67 14
2018-09-28 $42.65 $42.65 $42.65 $42.65 $40.67 135
2018-09-27 $42.77 $42.77 $42.65 $42.65 $40.67 733
2018-09-26 $43.19 $43.19 $43.19 $43.19 $41.18 1,030
2018-09-25 $42.45 $42.71 $42.43 $42.54 $40.56 1,353
2018-09-24 $41.88 $41.94 $41.88 $41.94 $39.99 319
2018-09-21 $42.27 $42.36 $42.27 $42.36 $40.39 426
2018-09-20 $42.11 $42.11 $42.11 $42.11 $40.15 178
2018-09-19 $41.87 $42.05 $41.87 $42.05 $40.10 1,702
2018-09-18 $41.55 $41.60 $41.41 $41.41 $39.49 1,315
2018-09-17 $40.13 $40.13 $40.13 $40.13 $38.27 210
2018-09-14 $39.57 $39.57 $39.57 $39.57 $37.73 333
2018-09-13 $38.95 $38.95 $38.95 $38.95 $37.14 229
2018-09-12 $38.07 $38.07 $37.98 $38.01 $36.24 4,367
2018-09-11 $37.93 $37.93 $37.93 $37.93 $36.17 0
2018-09-10 $37.88 $37.93 $37.87 $37.93 $36.17 2,480
2018-09-07 $37.67 $37.90 $37.48 $37.77 $36.02 3,432
2018-09-06 $38.26 $38.26 $37.64 $37.85 $36.10 2,281
2018-09-05 $38.03 $38.11 $37.85 $38.11 $36.34 1,482
2018-09-04 $38.67 $38.81 $38.49 $38.77 $36.97 4,978
2018-08-31 $40.01 $40.01 $39.78 $39.78 $37.93 1,855
2018-08-30 $39.59 $39.99 $39.39 $39.41 $37.57 4,448
2018-08-29 $40.06 $40.43 $40.06 $40.43 $38.55 6,791
2018-08-28 $39.97 $39.97 $39.97 $39.97 $38.11 0
2018-08-27 $39.77 $39.97 $39.77 $39.97 $38.11 255
2018-08-24 $38.95 $39.25 $38.95 $39.25 $37.43 2,600
2018-08-23 $38.57 $38.57 $38.39 $38.57 $36.78 2,499
2018-08-22 $38.96 $39.12 $38.96 $39.12 $37.31 900
2018-08-21 $38.85 $38.85 $38.85 $38.85 $37.05 674
2018-08-20 $38.68 $38.95 $38.59 $38.59 $36.80 3,360
2018-08-17 $38.08 $38.08 $38.08 $38.08 $36.31 74
2018-08-16 $38.44 $38.45 $38.08 $38.08 $36.31 3,238
2018-08-15 $37.60 $37.86 $37.60 $37.86 $36.10 1,676
2018-08-14 $38.60 $38.75 $38.51 $38.75 $36.95 1,435
2018-08-13 $38.50 $38.50 $38.15 $38.15 $36.38 281
2018-08-10 $40.30 $40.30 $40.30 $40.30 $38.43 96
2018-08-09 $40.30 $40.30 $40.30 $40.30 $38.43 800
2018-08-08 $39.64 $39.64 $39.64 $39.64 $37.80 0
2018-08-07 $39.64 $39.64 $39.64 $39.64 $37.80 147
2018-08-06 $39.63 $39.81 $39.63 $39.64 $37.80 1,090
2018-08-03 $39.87 $39.87 $39.87 $39.87 $38.02 169
2018-08-02 $40.46 $40.46 $40.46 $40.46 $38.58 3
2018-08-01 $40.46 $40.46 $40.46 $40.46 $38.58 0
2018-07-31 $40.46 $40.46 $40.46 $40.46 $38.58 200
2018-07-30 $41.71 $41.71 $41.71 $41.71 $39.77 100
2018-07-27 $41.71 $41.71 $41.71 $41.71 $39.77 112
2018-07-26 $41.47 $41.47 $41.43 $41.43 $39.51 589
2018-07-25 $41.00 $41.00 $41.00 $41.00 $39.10 1,570
2018-07-24 $40.82 $40.82 $40.82 $40.82 $38.93 189
2018-07-23 $40.15 $40.16 $40.15 $40.16 $38.29 1,069
2018-07-20 $40.11 $40.11 $40.11 $40.11 $38.25 301
2018-07-19 $39.53 $39.59 $39.53 $39.59 $37.75 2,341
2018-07-18 $39.68 $39.79 $39.59 $39.79 $37.94 1,527
2018-07-17 $39.76 $39.77 $39.52 $39.73 $37.88 5,757
2018-07-16 $39.28 $39.28 $39.28 $39.28 $37.46 2,090
2018-07-13 $38.47 $38.47 $38.47 $38.47 $36.68 0
2018-07-12 $38.33 $38.47 $38.33 $38.47 $36.68 2,104
2018-07-11 $38.55 $38.59 $38.39 $38.39 $36.61 8,783
2018-07-10 $39.53 $39.53 $39.53 $39.53 $37.69 208
2018-07-09 $39.89 $39.89 $39.67 $39.67 $37.83 799
2018-07-06 $38.63 $38.76 $38.63 $38.76 $36.96 1,266
2018-07-05 $37.95 $38.27 $37.91 $38.27 $36.49 1,039
2018-07-03 $38.42 $38.54 $38.30 $38.30 $36.52 5,466
2018-07-02 $37.97 $37.97 $37.84 $37.95 $36.19 1,148
2018-06-29 $39.90 $39.98 $39.60 $39.60 $37.76 1,555
2018-06-28 $40.25 $40.25 $40.25 $40.25 $38.38 95
2018-06-27 $40.25 $40.25 $40.25 $40.25 $38.38 0
2018-06-26 $40.25 $40.25 $40.25 $40.25 $38.38 0
2018-06-25 $40.25 $40.25 $40.25 $40.25 $38.38 200
2018-06-22 $40.97 $41.18 $40.97 $41.18 $39.27 290
2018-06-21 $40.85 $40.88 $40.85 $40.88 $38.98 1,010
2018-06-20 $41.23 $41.23 $40.87 $40.87 $38.98 466
2018-06-19 $40.80 $40.98 $40.69 $40.69 $38.80 922
2018-06-18 $42.49 $42.49 $42.49 $42.49 $40.52 4
2018-06-15 $42.49 $42.49 $42.49 $42.49 $40.52 250
2018-06-14 $43.00 $43.00 $43.00 $43.00 $41.00 610
2018-06-13 $43.69 $43.69 $43.69 $43.69 $41.66 10
2018-06-12 $43.69 $43.69 $43.69 $43.69 $41.66 1
2018-06-11 $43.69 $43.69 $43.69 $43.69 $41.66 100
2018-06-08 $43.39 $43.39 $43.39 $43.39 $41.37 107
2018-06-07 $42.89 $42.89 $42.89 $42.89 $40.90 17
2018-06-06 $42.89 $42.89 $42.89 $42.89 $40.90 20
2018-06-05 $42.89 $42.89 $42.89 $42.89 $40.90 500
2018-06-04 $43.09 $43.09 $42.76 $42.79 $40.80 3,606
2018-06-01 $41.96 $41.96 $41.96 $41.96 $40.01 43
2018-05-31 $41.96 $41.96 $41.96 $41.96 $40.01 700
2018-05-30 $42.50 $42.50 $42.48 $42.49 $40.52 1,710
2018-05-29 $41.80 $41.88 $41.80 $41.88 $39.93 255
2018-05-25 $42.60 $42.60 $42.60 $42.60 $40.62 32
2018-05-24 $42.37 $42.80 $42.37 $42.60 $40.62 1,719
2018-05-23 $129.53 $129.53 $129.28 $129.28 $41.09 1,272
2018-05-22 $131.37 $131.37 $131.37 $131.37 $41.76 258
2018-05-21 $131.37 $131.37 $131.37 $131.37 $41.76 45
2018-05-18 $131.37 $131.37 $131.37 $131.37 $41.76 510
2018-05-17 $131.79 $131.79 $131.77 $131.77 $41.88 957
2018-05-16 $131.32 $131.32 $131.32 $131.32 $41.74 0
2018-05-15 $131.32 $131.32 $131.32 $131.32 $41.74 1,200
2018-05-14 $129.29 $129.29 $129.29 $129.29 $41.09 477
2018-05-11 $129.29 $129.29 $129.29 $129.29 $41.09 150
2018-05-10 $129.29 $129.29 $129.29 $129.29 $41.09 0
2018-05-09 $129.29 $129.29 $129.29 $129.29 $41.09 210
2018-05-08 $129.29 $129.29 $129.29 $129.29 $41.09 168
2018-05-07 $129.29 $129.29 $129.29 $129.29 $41.09 183
2018-05-04 $129.29 $129.29 $129.29 $129.29 $41.09 312
2018-05-03 $129.29 $129.29 $129.29 $129.29 $41.09 0
2018-05-02 $129.29 $129.29 $129.29 $129.29 $41.09 9
2018-05-01 $129.29 $129.29 $129.29 $129.29 $41.09 0
2018-04-30 $129.29 $129.29 $129.29 $129.29 $41.09 6
2018-04-27 $129.29 $129.29 $129.29 $129.29 $41.09 3
2018-04-26 $129.29 $129.29 $129.29 $129.29 $41.10 9
2018-04-25 $129.00 $129.29 $129.00 $129.29 $41.09 939
2018-04-24 $130.49 $130.49 $130.49 $130.49 $41.48 18
2018-04-23 $130.49 $130.49 $130.49 $130.49 $41.48 18
2018-04-20 $130.49 $130.49 $130.49 $130.49 $41.48 495
2018-04-19 $130.38 $130.49 $130.38 $130.49 $41.48 1,797
2018-04-18 $128.20 $128.20 $128.20 $128.20 $40.75 93
2018-04-17 $128.20 $128.20 $128.20 $128.20 $40.75 93
2018-04-16 $128.20 $128.20 $128.20 $128.20 $40.75 276
2018-04-13 $128.20 $128.20 $128.20 $128.20 $40.75 315
2018-04-12 $129.09 $129.09 $129.09 $129.09 $41.03 18
2018-04-11 $129.09 $129.09 $129.09 $129.09 $41.03 600
2018-04-10 $129.54 $129.68 $129.03 $129.50 $41.16 37,269
2018-04-09 $127.39 $127.39 $127.39 $127.39 $40.49 177
2018-04-06 $127.39 $127.39 $127.39 $127.39 $40.49 753
2018-04-05 $129.77 $129.77 $129.77 $129.77 $41.25 300
2018-04-04 $127.31 $127.31 $127.31 $127.31 $40.47 735
2018-04-03 $127.65 $127.65 $127.59 $127.59 $40.55 711
2018-04-02 $131.45 $131.45 $131.45 $131.45 $41.78 927
2018-03-29 $129.86 $131.51 $129.86 $131.45 $41.78 3,648
2018-03-28 $126.99 $126.99 $126.99 $126.99 $40.36 606
2018-03-27 $128.00 $128.50 $126.41 $126.41 $40.18 1,503
2018-03-26 $122.52 $122.89 $122.52 $122.89 $39.06 4,518
2018-03-23 $121.02 $121.02 $120.68 $120.68 $38.36 3,438
2018-03-22 $126.72 $126.73 $125.59 $126.35 $40.16 12,942
2018-03-21 $127.80 $127.80 $127.80 $127.80 $40.62 1,173
2018-03-20 $128.29 $128.29 $128.00 $128.00 $40.69 1,224
2018-03-19 $128.50 $128.50 $126.12 $126.49 $40.21 2,031
2018-03-16 $131.39 $131.39 $131.39 $131.39 $41.76 6
2018-03-15 $131.39 $131.39 $131.39 $131.39 $41.76 6
2018-03-14 $131.39 $131.39 $131.39 $131.39 $41.76 432
2018-03-13 $133.25 $133.25 $131.39 $131.39 $41.76 1,521
2018-03-12 $129.00 $129.00 $129.00 $129.00 $41.00 651
2018-03-09 $129.00 $129.00 $129.00 $129.00 $41.00 402
2018-03-08 $130.00 $130.52 $129.44 $130.52 $41.49 3,234
2018-03-07 $129.48 $129.48 $129.26 $129.26 $41.09 1,032
2018-03-06 $131.60 $131.96 $131.40 $131.40 $41.77 3,012
2018-03-05 $126.50 $129.18 $126.48 $129.18 $41.06 1,995
2018-03-02 $127.72 $127.72 $126.57 $126.57 $40.23 1,941
2018-03-01 $129.53 $129.53 $125.21 $125.43 $39.87 8,622
2018-02-28 $137.30 $137.30 $137.30 $137.30 $43.64 417
2018-02-27 $137.30 $137.30 $137.30 $137.30 $43.64 900
2018-02-26 $138.00 $139.67 $138.00 $139.67 $44.39 15,318
2018-02-23 $134.57 $135.08 $134.57 $135.08 $42.94 1,041
2018-02-22 $132.09 $132.09 $132.09 $132.09 $41.99 798
2018-02-21 $133.11 $134.48 $132.79 $132.79 $42.21 3,201
2018-02-20 $136.30 $136.30 $136.30 $136.30 $43.32 387
2018-02-16 $135.10 $136.68 $135.10 $136.30 $43.32 10,026
2018-02-15 $132.53 $132.53 $130.94 $132.42 $42.09 6,342
2018-02-14 $124.95 $130.76 $124.95 $130.53 $41.49 6,231
2018-02-13 $125.25 $126.55 $125.21 $126.55 $40.22 2,751
2018-02-12 $127.42 $131.05 $127.40 $130.49 $41.48 3,132
2018-02-09 $125.55 $126.03 $119.47 $122.97 $39.09 6,348
2018-02-08 $129.50 $129.50 $122.52 $122.96 $39.08 8,076
2018-02-07 $131.42 $134.54 $131.00 $131.33 $41.74 10,779
2018-02-06 $128.04 $133.77 $127.40 $133.01 $42.28 17,043
2018-02-05 $134.34 $136.28 $126.25 $126.95 $40.35 24,249
2018-02-02 $140.00 $140.44 $140.00 $140.44 $44.64 1,929
2018-02-01 $144.20 $144.69 $144.18 $144.69 $45.99 2,658
2018-01-31 $143.86 $143.86 $142.80 $142.81 $45.39 7,803
2018-01-30 $145.00 $145.04 $143.89 $143.89 $45.74 21,786
2018-01-29 $149.65 $149.65 $148.77 $148.77 $47.29 7,536
2018-01-26 $149.67 $151.38 $149.46 $150.29 $47.77 3,186
2018-01-25 $149.45 $150.13 $149.45 $150.13 $47.72 1,326
2018-01-24 $150.60 $150.90 $149.45 $149.45 $47.50 5,034
2018-01-23 $149.75 $150.00 $149.75 $150.00 $47.68 852
2018-01-22 $147.55 $147.78 $147.55 $147.78 $46.97 1,224
2018-01-19 $148.53 $148.53 $147.46 $147.46 $46.87 2,160
2018-01-18 $145.78 $145.78 $145.20 $145.76 $46.33 1,401
2018-01-17 $146.88 $149.07 $146.88 $148.59 $47.23 4,716
2018-01-16 $147.74 $147.74 $145.96 $145.96 $46.39 2,793
2018-01-12 $144.87 $145.82 $144.87 $145.82 $46.35 4,236
2018-01-11 $143.46 $144.67 $143.46 $144.67 $45.98 1,446
2018-01-10 $142.41 $143.46 $142.41 $143.46 $45.60 1,443
2018-01-09 $141.00 $141.00 $141.00 $141.00 $44.82 975
2018-01-08 $140.71 $141.47 $140.71 $141.47 $44.97 3,498
2018-01-05 $138.71 $139.90 $138.71 $139.90 $44.47 2,442
2018-01-04 $139.17 $139.17 $138.99 $139.15 $44.23 12,291
2018-01-03 $133.28 $134.85 $133.28 $134.85 $42.86 2,046
2018-01-02 $132.00 $132.00 $132.00 $132.00 $41.96 3,135
2017-12-29 $130.81 $130.81 $130.40 $130.40 $41.45 10,476
2017-12-28 $129.75 $130.09 $129.75 $130.00 $41.32 2,226
2017-12-27 $130.42 $130.42 $130.42 $130.42 $41.45 0
2017-12-26 $130.42 $130.42 $130.42 $130.42 $41.45 0
2017-12-22 $130.42 $130.42 $130.42 $130.42 $41.45 984
2017-12-21 $130.07 $130.07 $130.07 $130.07 $41.34 600
2017-12-20 $128.81 $128.81 $128.81 $128.81 $40.94 630
2017-12-19 $128.81 $128.81 $128.81 $128.81 $40.94 1,038
2017-12-18 $130.99 $132.35 $130.99 $132.25 $42.03 2,130
2017-12-15 $128.50 $128.50 $128.50 $128.50 $40.84 645
2017-12-14 $129.16 $129.16 $129.16 $129.16 $41.05 2,340
2017-12-13 $129.39 $129.39 $129.39 $129.39 $41.13 1,536
2017-12-12 $126.20 $126.20 $126.20 $126.20 $40.11 447
2017-12-11 $126.20 $126.20 $126.20 $126.20 $40.11 129
2017-12-08 $126.20 $126.20 $126.20 $126.20 $40.11 342
2017-12-07 $126.15 $126.20 $126.15 $126.20 $40.11 1,797
2017-12-06 $125.70 $125.70 $125.70 $125.70 $39.95 246
2017-12-05 $125.70 $125.70 $125.70 $125.70 $39.95 693
2017-12-04 $124.84 $124.84 $124.82 $124.82 $39.67 1,371
2017-12-01 $127.33 $127.68 $127.03 $127.68 $40.58 1,122
2017-11-30 $128.97 $128.97 $128.97 $128.97 $40.99 234
2017-11-29 $129.47 $129.47 $128.97 $128.97 $40.99 1,674
2017-11-28 $129.16 $129.16 $129.16 $129.16 $41.05 501
2017-11-27 $129.24 $129.26 $129.16 $129.16 $41.05 2,337
2017-11-24 $128.99 $128.99 $128.99 $128.99 $41.00 696
2017-11-22 $125.60 $125.60 $125.60 $125.60 $39.92 264
2017-11-21 $125.60 $125.60 $125.60 $125.60 $39.92 228
2017-11-20 $124.67 $125.60 $124.67 $125.60 $39.92 2,988
2017-11-17 $124.19 $124.26 $124.19 $124.26 $39.50 1,923
2017-11-16 $123.80 $123.80 $123.79 $123.80 $39.35 2,643
2017-11-15 $119.20 $121.28 $118.94 $121.28 $38.55 8,232
2017-11-14 $123.31 $123.94 $123.31 $123.94 $39.39 3,204
2017-11-13 $122.94 $124.34 $122.14 $124.34 $39.52 6,381
2017-11-10 $125.89 $125.93 $125.89 $125.93 $40.03 1,224
2017-11-09 $126.09 $126.09 $125.00 $125.55 $39.91 9,183
2017-11-08 $129.89 $130.50 $129.89 $130.35 $41.43 13,539
2017-11-07 $127.61 $127.85 $127.61 $127.78 $40.61 2,160
2017-11-06 $125.67 $125.67 $125.28 $125.49 $39.89 3,729
2017-11-03 $126.14 $126.14 $126.14 $126.14 $40.09 1,131
2017-11-02 $125.00 $126.09 $124.44 $126.09 $40.08 27,654
2017-11-01 $126.00 $126.06 $125.74 $125.74 $39.97 6,768
2017-10-31 $123.33 $124.06 $123.33 $124.06 $39.43 1,452
2017-10-30 $122.84 $123.23 $122.83 $123.05 $39.11 14,805
2017-10-27 $122.60 $123.00 $122.60 $123.00 $39.10 2,958
2017-10-26 $121.09 $121.73 $121.09 $121.73 $38.69 4,635
2017-10-25 $120.66 $120.66 $119.62 $120.08 $38.17 6,339
2017-10-24 $121.53 $122.65 $121.39 $122.50 $38.94 20,292
2017-10-23 $120.41 $120.68 $120.03 $120.21 $38.21 42,252
2017-10-20 $118.91 $118.91 $118.91 $118.91 $37.80 1,113
2017-10-19 $118.15 $118.88 $118.15 $118.88 $37.79 12,573
2017-10-18 $119.12 $119.12 $119.12 $119.12 $37.86 303
2017-10-17 $119.25 $119.78 $119.12 $119.12 $37.86 13,353
2017-10-16 $119.74 $120.24 $119.74 $120.24 $38.22 2,526
2017-10-13 $115.70 $115.70 $115.70 $115.70 $36.78 33
2017-10-12 $115.70 $115.70 $115.70 $115.70 $36.78 75
2017-10-11 $115.70 $115.70 $115.70 $115.70 $36.78 726
2017-10-10 $114.99 $115.20 $114.99 $115.20 $36.62 1,077
2017-10-09 $113.70 $113.70 $113.70 $113.70 $36.14 393
2017-10-06 $112.66 $113.35 $112.66 $113.14 $35.96 1,587
2017-10-05 $112.35 $112.35 $112.35 $112.35 $35.71 0
2017-10-04 $112.35 $112.35 $112.35 $112.35 $35.71 6
2017-10-03 $112.35 $112.35 $112.35 $112.35 $35.71 369
2017-10-02 $111.78 $111.78 $111.78 $111.78 $35.53 705
2017-09-29 $110.93 $110.93 $110.93 $110.93 $35.26 12
2017-09-28 $110.93 $110.93 $110.93 $110.93 $35.26 6
2017-09-27 $110.93 $110.93 $110.93 $110.93 $35.26 285
2017-09-26 $110.93 $110.93 $110.93 $110.93 $35.26 6
2017-09-25 $110.93 $110.93 $110.93 $110.93 $35.26 9
2017-09-22 $110.93 $110.93 $110.93 $110.93 $35.26 405
2017-09-21 $111.43 $111.43 $111.43 $111.43 $35.42 603
2017-09-20 $110.35 $110.35 $110.35 $110.35 $35.07 0
2017-09-19 $110.35 $110.35 $110.35 $110.35 $35.07 33
2017-09-18 $110.35 $110.35 $110.35 $110.35 $35.07 219
2017-09-15 $110.35 $110.35 $110.35 $110.35 $35.07 885
2017-09-14 $109.37 $109.37 $109.37 $109.37 $34.76 1,344
2017-09-13 $110.00 $110.19 $109.98 $110.19 $35.02 1,806
2017-09-12 $111.13 $111.13 $111.13 $111.13 $35.32 846
2017-09-11 $110.82 $111.13 $110.82 $111.13 $35.32 771
2017-09-08 $109.42 $109.42 $109.42 $109.42 $34.78 1,074
2017-09-07 $108.87 $108.87 $108.87 $108.87 $34.60 1,026
2017-09-06 $107.70 $107.70 $107.70 $107.70 $34.23 474
2017-09-05 $106.47 $106.77 $106.09 $106.09 $33.72 7,449
2017-09-01 $108.20 $108.20 $108.20 $108.20 $34.39 846
2017-08-31 $107.88 $107.88 $107.88 $107.88 $34.29 876
2017-08-30 $106.73 $106.73 $106.73 $106.73 $33.92 645
2017-08-29 $107.75 $107.75 $107.11 $107.11 $34.05 1,026
2017-08-28 $107.75 $107.75 $107.75 $107.75 $34.25 300
2017-08-25 $107.20 $107.26 $107.05 $107.22 $34.08 14,619
2017-08-24 $107.02 $107.02 $107.02 $107.02 $34.02 624
2017-08-23 $107.16 $107.16 $107.16 $107.16 $34.06 51
2017-08-22 $107.16 $107.16 $107.16 $107.16 $34.06 0
2017-08-21 $107.16 $107.16 $107.16 $107.16 $34.06 72
2017-08-18 $107.16 $107.16 $107.16 $107.16 $34.06 240
2017-08-17 $107.17 $107.19 $107.16 $107.16 $34.06 2,250
2017-08-16 $108.14 $108.14 $108.14 $108.14 $34.37 0
2017-08-15 $108.14 $108.14 $108.14 $108.14 $34.37 300
2017-08-14 $108.45 $108.45 $108.10 $108.10 $34.36 11,559
2017-08-11 $106.33 $106.33 $106.33 $106.33 $33.80 480
2017-08-10 $107.92 $107.92 $107.15 $107.15 $34.06 903
2017-08-09 $109.13 $109.13 $109.13 $109.13 $34.69 888
2017-08-08 $110.15 $110.15 $110.15 $110.15 $35.01 135
2017-08-07 $110.15 $110.15 $110.15 $110.15 $35.01 3,204
2017-08-04 $110.03 $110.03 $110.03 $110.03 $34.97 3
2017-08-03 $110.03 $110.03 $110.03 $110.03 $34.97 0
2017-08-02 $110.03 $110.03 $110.03 $110.03 $34.97 561
2017-08-01 $110.85 $111.00 $110.61 $111.00 $35.28 3,735
2017-07-31 $108.00 $108.00 $108.00 $108.00 $34.33 6
2017-07-28 $107.90 $108.00 $107.90 $108.00 $34.33 3,300
2017-07-27 $107.89 $107.90 $107.89 $107.90 $34.30 888
2017-07-26 $106.68 $106.73 $106.68 $106.73 $33.92 4,551
2017-07-25 $106.80 $106.80 $106.80 $106.80 $33.95 603
2017-07-24 $107.45 $107.45 $107.45 $107.45 $34.15 909
2017-07-21 $107.15 $107.15 $107.15 $107.15 $34.06 9
2017-07-20 $107.15 $107.15 $107.15 $107.15 $34.06 852
2017-07-19 $106.23 $106.23 $106.23 $106.23 $33.77 675
2017-07-18 $105.43 $105.43 $105.33 $105.33 $33.48 1,854
2017-07-17 $104.93 $104.93 $104.93 $104.93 $33.35 0
2017-07-14 $105.10 $105.10 $104.93 $104.93 $33.35 900
2017-07-13 $104.29 $104.29 $104.29 $104.29 $33.15 0
2017-07-12 $104.29 $104.29 $104.29 $104.29 $33.15 513
2017-07-11 $103.59 $103.59 $103.59 $103.59 $32.93 507
2017-07-10 $101.85 $101.85 $101.85 $101.85 $32.37 300
2017-07-07 $102.00 $102.00 $102.00 $102.00 $32.42 408
2017-07-06 $103.10 $103.10 $103.10 $103.10 $32.77 756
2017-07-05 $104.07 $104.07 $104.07 $104.07 $33.08 0
2017-07-03 $104.25 $104.25 $104.07 $104.07 $33.08 3,375
2017-06-30 $105.05 $105.17 $105.05 $105.17 $33.43 4,032
2017-06-29 $105.73 $105.73 $105.73 $105.73 $33.61 645
2017-06-28 $105.79 $105.79 $105.79 $105.79 $33.63 0
2017-06-27 $105.79 $105.79 $105.79 $105.79 $33.63 492
2017-06-26 $107.00 $107.00 $107.00 $107.00 $34.01 2,400
2017-06-23 $106.50 $106.50 $106.50 $106.50 $33.85 0
2017-06-22 $106.50 $106.50 $106.50 $106.50 $33.85 300
2017-06-21 $106.97 $106.97 $106.97 $106.97 $34.00 6
2017-06-20 $107.00 $107.00 $106.51 $106.97 $34.00 4,275
2017-06-19 $104.96 $104.96 $104.96 $104.96 $33.36 234
2017-06-16 $104.96 $104.96 $104.96 $104.96 $33.36 87
2017-06-15 $104.44 $104.96 $104.44 $104.96 $33.36 888
2017-06-14 $107.51 $107.51 $107.51 $107.51 $34.17 690
2017-06-13 $106.94 $107.24 $106.94 $107.14 $34.05 2,271
2017-06-12 $106.30 $106.30 $106.30 $106.30 $33.79 1,656
2017-06-09 $106.11 $106.11 $106.00 $106.00 $33.69 1,002
2017-06-08 $107.84 $107.84 $107.84 $107.84 $34.28 606
2017-06-07 $108.20 $108.20 $108.20 $108.20 $34.39 18
2017-06-06 $108.27 $108.27 $108.20 $108.20 $34.39 1,746
2017-06-05 $108.18 $108.18 $107.88 $107.88 $34.29 1,794
2017-06-02 $107.62 $108.68 $107.62 $108.62 $34.53 5,925
2017-06-01 $104.06 $104.23 $103.76 $104.23 $33.13 1,302
2017-05-31 $102.49 $102.49 $102.49 $102.49 $32.58 0
2017-05-30 $102.45 $102.49 $102.45 $102.49 $32.58 1,920
2017-05-26 $101.77 $101.77 $101.77 $101.77 $32.35 513
2017-05-25 $102.00 $102.07 $102.00 $102.07 $32.44 705
2017-05-24 $101.32 $101.32 $101.17 $101.17 $32.16 930
2017-05-23 $102.08 $102.08 $101.93 $101.93 $32.40 894
2017-05-22 $101.49 $101.81 $101.49 $101.81 $32.36 600
2017-05-19 $101.08 $101.08 $100.85 $100.85 $32.06 1,560
2017-05-18 $100.28 $100.28 $100.28 $100.28 $31.87 816
2017-05-17 $99.63 $99.96 $99.63 $99.96 $31.77 1,623
2017-05-16 $100.34 $100.34 $99.52 $99.78 $31.72 4,512
2017-05-15 $99.29 $99.29 $99.29 $99.29 $31.56 150
2017-05-12 $99.10 $99.44 $99.10 $99.29 $31.56 1,302
2017-05-11 $99.15 $99.15 $98.80 $99.01 $31.47 2,835
2017-05-10 $99.90 $99.90 $99.90 $99.90 $31.75 600
2017-05-09 $100.48 $100.55 $100.33 $100.55 $31.96 1,614
2017-05-08 $100.34 $100.34 $100.34 $100.34 $31.89 591
2017-05-05 $100.34 $100.34 $100.34 $100.34 $31.89 660
2017-05-04 $99.26 $99.58 $99.26 $99.51 $31.63 2,742
2017-05-03 $99.25 $99.25 $99.25 $99.25 $31.55 0
2017-05-02 $99.25 $99.25 $99.25 $99.25 $31.55 900
2017-05-01 $97.56 $97.56 $97.56 $97.56 $31.01 93
2017-04-28 $97.82 $97.82 $97.56 $97.56 $31.01 1,080
2017-04-27 $98.69 $98.69 $98.35 $98.36 $31.26 2,940
2017-04-26 $98.56 $98.56 $98.50 $98.50 $31.31 1,554
2017-04-25 $98.17 $98.17 $98.17 $98.17 $31.20 711
2017-04-24 $96.06 $96.06 $96.06 $96.06 $30.53 111
2017-04-21 $96.06 $96.06 $96.06 $96.06 $30.53 1,575
2017-04-20 $95.37 $95.69 $95.25 $95.69 $30.42 2,730
2017-04-19 $95.07 $95.07 $95.07 $95.07 $30.22 900
2017-04-18 $94.59 $94.59 $94.59 $94.59 $30.07 9
2017-04-17 $94.59 $94.59 $94.59 $94.59 $30.07 600
2017-04-13 $93.29 $93.29 $93.11 $93.11 $29.60 1,530
2017-04-12 $93.51 $94.27 $93.51 $94.27 $29.96 1,092
2017-04-11 $94.37 $94.37 $94.37 $94.37 $30.00 129
2017-04-10 $94.37 $94.37 $94.37 $94.37 $30.00 609
2017-04-07 $94.69 $94.69 $94.69 $94.69 $30.10 699
2017-04-06 $94.30 $94.30 $94.30 $94.30 $29.97 300
2017-04-05 $96.42 $96.42 $95.83 $95.83 $30.46 945
2017-04-04 $95.98 $95.98 $95.98 $95.98 $30.51 0
2017-04-03 $95.98 $95.98 $95.98 $95.98 $30.51 9
2017-03-31 $95.98 $95.98 $95.98 $95.98 $30.51 600
2017-03-30 $99.09 $99.09 $99.09 $99.09 $31.50 84
2017-03-29 $99.16 $99.16 $99.09 $99.09 $31.50 5,538
2017-03-28 $98.69 $99.23 $98.69 $99.13 $31.51 2,574
2017-03-27 $97.85 $98.02 $97.85 $98.02 $31.16 1,878
2017-03-24 $97.87 $98.14 $97.87 $98.14 $31.19 822
2017-03-23 $96.61 $96.61 $96.45 $96.59 $30.70 4,824
2017-03-22 $95.44 $96.02 $95.44 $96.02 $30.52 5,100
2017-03-21 $97.56 $97.56 $97.56 $97.56 $31.01 930
2017-03-20 $97.56 $97.56 $97.56 $97.56 $31.01 132
2017-03-17 $97.76 $97.82 $97.56 $97.56 $31.01 3,951
2017-03-16 $98.79 $98.79 $98.30 $98.45 $31.29 5,310
2017-03-15 $95.62 $95.62 $95.62 $95.62 $30.39 144
2017-03-14 $95.62 $95.62 $95.62 $95.62 $30.39 3
2017-03-13 $95.62 $95.62 $95.62 $95.62 $30.39 0
2017-03-10 $95.62 $95.62 $95.62 $95.62 $30.39 645
2017-03-09 $94.12 $94.35 $94.12 $94.35 $29.99 612
2017-03-08 $94.69 $94.69 $94.69 $94.69 $30.10 333
2017-03-07 $95.45 $95.45 $95.23 $95.29 $30.29 13,287
2017-03-06 $95.40 $95.40 $95.40 $95.40 $30.32 696
2017-03-03 $95.85 $95.85 $95.85 $95.85 $30.46 420
2017-03-02 $96.64 $96.64 $96.10 $96.10 $30.55 1,770
2017-03-01 $98.06 $98.06 $98.04 $98.06 $31.17 9,423
2017-02-28 $95.85 $95.85 $95.85 $95.85 $30.47 1,035
2017-02-27 $95.99 $96.02 $95.99 $96.02 $30.52 3,309
2017-02-24 $96.65 $96.65 $96.48 $96.48 $30.67 948
2017-02-23 $96.36 $96.36 $96.36 $96.36 $30.63 0
2017-02-22 $96.36 $96.36 $96.36 $96.36 $30.63 1,644
2017-02-21 $94.73 $94.73 $94.73 $94.73 $30.11 648
2017-02-17 $94.85 $94.85 $94.73 $94.73 $30.11 930
2017-02-16 $95.36 $95.36 $95.36 $95.36 $30.31 0
2017-02-15 $94.79 $95.36 $94.79 $95.36 $30.31 6,177
2017-02-14 $95.48 $95.48 $95.23 $95.31 $30.29 12,180
2017-02-13 $96.86 $97.44 $96.86 $97.44 $30.97 2,358
2017-02-10 $96.11 $96.11 $96.11 $96.11 $30.55 996
2017-02-09 $94.47 $94.47 $94.23 $94.23 $29.95 18,099
2017-02-08 $95.24 $95.24 $95.24 $95.24 $30.27 1,092
2017-02-07 $94.06 $94.06 $94.06 $94.06 $29.90 60
2017-02-06 $94.06 $94.06 $94.06 $94.06 $29.90 750
2017-02-03 $93.78 $93.78 $93.78 $93.78 $29.81 0
2017-02-02 $93.78 $93.78 $93.78 $93.78 $29.81 750
2017-02-01 $94.75 $94.75 $94.75 $94.75 $30.12 300
2017-01-31 $93.35 $93.35 $93.35 $93.35 $29.67 60
2017-01-30 $93.94 $93.94 $93.35 $93.35 $29.67 618
2017-01-27 $95.04 $95.04 $95.04 $95.04 $30.21 672
2017-01-26 $96.75 $96.75 $96.75 $96.75 $30.75 1,542
2017-01-25 $94.56 $95.00 $94.56 $95.00 $30.20 2,514
2017-01-24 $92.83 $92.83 $92.83 $92.83 $29.51 1,965
2017-01-23 $92.93 $92.93 $92.93 $92.93 $29.54 609
2017-01-20 $93.40 $93.40 $93.26 $93.27 $29.65 1,362
2017-01-19 $91.64 $91.64 $91.64 $91.64 $29.13 615
2017-01-18 $92.82 $92.82 $92.82 $92.82 $29.50 252
2017-01-17 $92.82 $92.82 $92.82 $92.82 $29.50 300
2017-01-13 $94.02 $94.02 $94.02 $94.02 $29.88 711
2017-01-12 $93.52 $93.52 $93.52 $93.52 $29.73 105
2017-01-11 $93.69 $93.69 $93.52 $93.52 $29.73 1,827
2017-01-10 $92.74 $92.80 $92.74 $92.80 $29.50 1,500
2017-01-09 $92.50 $92.50 $92.50 $92.50 $29.40 90
2017-01-06 $92.50 $92.50 $92.50 $92.50 $29.40 54
2017-01-05 $92.50 $92.50 $92.50 $92.50 $29.40 1,023
2017-01-04 $92.00 $92.50 $92.00 $92.50 $29.40 2,901
2017-01-03 $88.12 $88.15 $88.12 $88.15 $28.02 1,680
2016-12-30 $87.33 $87.46 $87.33 $87.46 $27.80 1,485
2016-12-29 $87.38 $87.44 $87.38 $87.44 $27.79 1,917
2016-12-28 $89.49 $89.51 $89.49 $89.51 $28.45 2,727
2016-12-27 $89.94 $89.94 $89.66 $89.66 $28.50 1,338
2016-12-23 $90.26 $90.26 $90.26 $90.26 $28.69 0
2016-12-22 $89.99 $90.26 $89.99 $90.26 $28.69 3,999
2016-12-21 $91.58 $91.58 $91.58 $91.58 $29.11 420
2016-12-20 $91.60 $91.60 $91.58 $91.58 $29.11 3,885
2016-12-19 $90.76 $91.61 $90.76 $91.61 $29.12 903
2016-12-16 $89.91 $89.91 $89.91 $89.91 $28.58 753
2016-12-15 $92.34 $92.34 $92.34 $92.34 $29.35 12
2016-12-14 $92.34 $92.34 $92.34 $92.34 $29.35 708
2016-12-13 $94.08 $94.48 $94.08 $94.46 $30.02 2,532
2016-12-12 $92.45 $92.53 $92.45 $92.53 $29.41 1,350
2016-12-09 $94.22 $94.22 $94.22 $94.22 $29.95 663
2016-12-08 $93.95 $93.95 $93.95 $93.95 $29.86 1,740
2016-12-07 $90.11 $91.89 $90.11 $91.89 $29.21 1,686
2016-12-06 $89.17 $89.21 $89.00 $89.00 $28.29 1,200
2016-12-05 $88.73 $88.73 $88.16 $88.16 $28.02 2,562
2016-12-02 $89.51 $89.51 $89.51 $89.51 $28.45 537
2016-12-01 $89.51 $89.51 $89.51 $89.51 $28.45 0
2016-11-30 $89.84 $89.84 $89.51 $89.51 $28.45 2,895
2016-11-29 $89.23 $89.23 $89.23 $89.23 $28.36 1,245
2016-11-28 $88.84 $88.84 $88.84 $88.84 $28.24 6
2016-11-25 $88.84 $88.84 $88.84 $88.84 $28.24 0
2016-11-23 $88.84 $88.84 $88.84 $88.84 $28.24 0
2016-11-22 $88.84 $88.84 $88.84 $88.84 $28.24 1,251
2016-11-21 $88.81 $89.27 $88.81 $89.25 $28.37 2,637
2016-11-18 $87.99 $87.99 $87.61 $87.61 $27.85 3,999
2016-11-17 $89.88 $89.88 $89.88 $89.88 $28.57 1,746
2016-11-16 $88.20 $88.20 $88.20 $88.20 $28.03 258
2016-11-15 $88.20 $88.20 $88.20 $88.20 $28.03 0
2016-11-14 $87.63 $88.30 $87.63 $88.20 $28.03 1,632
2016-11-11 $88.52 $88.52 $88.52 $88.52 $28.14 0
2016-11-10 $87.21 $88.52 $87.21 $88.52 $28.14 2,472
2016-11-09 $87.99 $88.75 $87.99 $88.48 $28.12 2,640
2016-11-08 $88.95 $89.30 $88.95 $89.30 $28.38 825
2016-11-07 $88.35 $89.86 $88.35 $89.86 $28.56 1,566
2016-11-04 $87.82 $87.82 $87.82 $87.82 $27.91 600
2016-11-03 $90.00 $90.00 $90.00 $90.00 $28.61 519
2016-11-02 $91.02 $91.02 $91.02 $91.02 $28.93 0
2016-11-01 $91.11 $91.11 $91.02 $91.02 $28.93 786
2016-10-31 $90.28 $90.28 $90.28 $90.28 $28.70 0
2016-10-28 $90.28 $90.28 $90.28 $90.28 $28.70 0
2016-10-27 $90.28 $90.28 $90.28 $90.28 $28.70 120
2016-10-26 $90.31 $91.61 $90.28 $90.28 $28.70 4,788
2016-10-25 $90.78 $90.78 $90.78 $90.78 $28.85 0
2016-10-24 $90.78 $90.78 $90.78 $90.78 $28.85 0
2016-10-21 $90.78 $90.78 $90.78 $90.78 $28.85 0
2016-10-20 $91.49 $91.49 $90.64 $90.78 $28.85 1,650
2016-10-19 $89.71 $89.71 $89.71 $89.71 $28.51 300
2016-10-18 $87.70 $87.70 $87.70 $87.70 $27.87 0
2016-10-17 $87.70 $87.70 $87.70 $87.70 $27.87 33
2016-10-14 $88.27 $88.34 $87.64 $87.70 $27.87 3,375
2016-10-13 $87.69 $87.69 $87.69 $87.69 $27.87 240
2016-10-12 $87.37 $87.74 $87.36 $87.69 $27.87 10,323
2016-10-11 $90.28 $90.28 $90.28 $90.28 $28.70 0
2016-10-10 $90.28 $90.28 $90.28 $90.28 $28.70 702
2016-10-07 $88.99 $88.99 $88.41 $88.75 $28.21 1,599
2016-10-06 $89.71 $89.71 $89.71 $89.71 $28.51 9
2016-10-05 $89.71 $89.71 $89.71 $89.71 $28.51 24
2016-10-04 $89.71 $89.71 $89.71 $89.71 $28.51 24
2016-10-03 $89.95 $89.95 $89.29 $89.71 $28.51 56,625
2016-09-30 $90.08 $90.08 $90.08 $90.08 $28.63 687
2016-09-29 $92.00 $92.00 $92.00 $92.00 $29.24 6
2016-09-28 $92.00 $92.00 $92.00 $92.00 $29.24 183
2016-09-27 $92.00 $92.00 $92.00 $92.00 $29.24 327
2016-09-26 $89.81 $90.64 $89.68 $90.06 $28.63 9,603
2016-09-23 $95.00 $95.00 $95.00 $95.00 $30.20 90
2016-09-22 $94.37 $95.66 $94.37 $95.00 $30.20 16,860
2016-09-21 $92.01 $92.38 $91.90 $91.90 $29.21 9,906
2016-09-20 $87.54 $87.54 $87.46 $87.46 $27.80 2,922
2016-09-19 $85.40 $85.40 $85.40 $85.40 $27.14 6,975
2016-09-16 $84.82 $84.82 $84.00 $84.00 $26.70 1,134
2016-09-15 $86.39 $86.39 $86.39 $86.39 $27.46 0
2016-09-14 $86.39 $86.39 $86.39 $86.39 $27.46 87
2016-09-13 $86.79 $86.79 $86.39 $86.39 $27.46 1,389
2016-09-12 $91.66 $91.66 $91.66 $91.66 $29.13 45
2016-09-09 $91.66 $91.66 $91.66 $91.66 $29.13 375
2016-09-08 $91.66 $91.66 $91.66 $91.66 $29.13 0
2016-09-07 $92.42 $92.58 $91.40 $91.66 $29.13 7,674
2016-09-06 $89.73 $91.00 $89.73 $91.00 $28.92 2,073
2016-09-02 $89.49 $89.83 $89.49 $89.49 $28.44 39,036
2016-09-01 $88.60 $88.60 $87.96 $88.25 $28.05 1,866
2016-08-31 $87.33 $87.33 $87.33 $87.33 $27.76 0
2016-08-30 $87.33 $87.33 $87.33 $87.33 $27.76 108
2016-08-29 $87.35 $87.35 $87.33 $87.33 $27.76 927
2016-08-26 $88.41 $88.41 $88.41 $88.41 $28.10 42
2016-08-25 $88.41 $88.41 $88.41 $88.41 $28.10 54
2016-08-24 $88.42 $88.73 $88.41 $88.41 $28.10 1,800
2016-08-23 $87.50 $87.50 $87.50 $87.50 $27.81 0
2016-08-22 $87.50 $87.50 $87.50 $87.50 $27.81 0
2016-08-19 $87.50 $87.50 $87.50 $87.50 $27.81 315
2016-08-18 $89.00 $89.00 $89.00 $89.00 $28.29 0
2016-08-17 $89.00 $89.00 $89.00 $89.00 $28.29 1,200
2016-08-16 $89.36 $89.36 $89.36 $89.36 $28.40 66
2016-08-15 $89.36 $89.36 $89.36 $89.36 $28.40 204
2016-08-12 $89.36 $89.36 $89.36 $89.36 $28.40 75
2016-08-11 $89.35 $89.36 $89.35 $89.36 $28.40 1,026
2016-08-10 $87.58 $88.00 $87.53 $88.00 $27.97 2,550
2016-08-09 $86.84 $86.91 $86.84 $86.91 $27.62 6,636
2016-08-08 $85.15 $85.15 $85.15 $85.15 $27.07 384
2016-08-05 $85.15 $85.15 $85.15 $85.15 $27.07 465
2016-08-04 $81.95 $81.95 $81.95 $81.95 $26.05 321
2016-08-03 $81.95 $81.95 $81.95 $81.95 $26.05 141
2016-08-02 $82.84 $82.84 $81.95 $81.95 $26.05 10,080
2016-08-01 $85.00 $85.01 $84.95 $84.95 $27.00 9,408
2016-07-29 $84.36 $84.90 $84.22 $84.62 $26.90 2,634
2016-07-28 $81.34 $81.34 $81.34 $81.34 $25.85 0
2016-07-27 $81.34 $81.34 $81.34 $81.34 $25.85 180
2016-07-26 $81.34 $81.34 $81.34 $81.34 $25.85 1,353
2016-07-25 $81.15 $81.15 $81.15 $81.15 $25.79 615
2016-07-22 $81.15 $81.15 $81.15 $81.15 $25.79 0
2016-07-21 $81.92 $81.92 $81.01 $81.15 $25.79 4,986
2016-07-20 $83.19 $83.19 $82.84 $82.84 $26.33 840
2016-07-19 $81.17 $81.17 $81.01 $81.07 $25.77 4,329
2016-07-18 $82.29 $82.29 $82.29 $82.29 $26.16 330
2016-07-15 $82.13 $82.15 $81.81 $82.15 $26.11 6,093
2016-07-14 $82.75 $82.75 $82.75 $82.75 $26.30 750
2016-07-13 $82.56 $82.80 $82.08 $82.39 $26.19 4,359
2016-07-12 $83.12 $83.33 $82.80 $83.07 $26.40 13,551
2016-07-11 $82.00 $82.34 $81.72 $82.24 $26.14 10,980
2016-07-08 $76.19 $76.19 $76.19 $76.19 $24.22 438
2016-07-07 $76.19 $76.19 $76.19 $76.19 $24.22 186
2016-07-06 $75.40 $76.25 $75.40 $76.19 $24.22 36,201
2016-07-05 $76.90 $76.90 $76.90 $76.90 $24.44 159
2016-07-01 $76.90 $76.90 $76.90 $76.90 $24.44 873
2016-06-30 $76.57 $76.79 $76.57 $76.79 $24.41 6,036
2016-06-29 $78.01 $78.20 $78.01 $78.20 $24.86 3,813
2016-06-28 $76.61 $76.65 $75.38 $75.50 $24.00 91,728
2016-06-27 $74.75 $74.75 $72.60 $72.60 $23.08 4,083
2016-06-24 $74.77 $76.64 $74.77 $76.29 $24.25 22,635
2016-06-23 $80.68 $80.68 $80.68 $80.68 $25.64 228
2016-06-22 $80.68 $80.68 $80.68 $80.68 $25.64 105
2016-06-21 $80.33 $80.98 $80.33 $80.68 $25.64 12,027
2016-06-20 $79.38 $79.38 $78.75 $78.75 $25.03 3,483
2016-06-17 $74.68 $75.38 $74.50 $75.37 $23.96 6,648
2016-06-16 $73.83 $75.51 $73.83 $75.47 $23.99 4,650
2016-06-15 $75.94 $76.54 $75.94 $76.54 $24.33 1,785
2016-06-14 $74.80 $74.80 $73.65 $74.52 $23.69 8,268
2016-06-13 $76.25 $76.25 $75.12 $75.19 $23.90 3,186
2016-06-10 $78.00 $78.42 $78.00 $78.42 $24.93 2,103
2016-06-09 $80.75 $81.20 $80.69 $81.20 $25.81 3,159
2016-06-08 $83.20 $83.20 $83.20 $83.20 $26.45 732
2016-06-07 $82.50 $82.50 $82.10 $82.10 $26.10 6,156
2016-06-06 $80.55 $81.37 $80.55 $81.37 $25.86 2,721
2016-06-03 $79.76 $79.76 $79.76 $79.76 $25.35 0
2016-06-02 $79.76 $79.76 $79.76 $79.76 $25.35 108
2016-06-01 $79.77 $79.91 $79.76 $79.76 $25.35 2,595
2016-05-31 $80.30 $80.45 $80.25 $80.45 $25.57 5,118
2016-05-27 $79.50 $79.50 $79.50 $79.50 $25.27 153
2016-05-26 $79.50 $79.50 $79.50 $79.50 $25.27 900
2016-05-25 $79.63 $79.87 $79.38 $79.56 $25.29 11,844
2016-05-24 $78.23 $78.58 $78.23 $78.46 $24.94 8,700
2016-05-23 $77.53 $77.53 $77.53 $77.53 $24.64 342
2016-05-20 $77.79 $77.90 $77.67 $77.67 $24.69 4,980
2016-05-19 $76.83 $76.83 $76.80 $76.80 $24.41 2,838
2016-05-18 $78.45 $78.45 $77.86 $77.86 $24.75 1,665
2016-05-17 $78.66 $78.86 $78.60 $78.86 $25.07 1,587
2016-05-16 $78.83 $78.83 $78.68 $78.68 $25.01 1,188
2016-05-13 $77.07 $77.07 $77.07 $77.07 $24.50 318
2016-05-12 $78.77 $79.03 $78.77 $79.03 $25.12 5,277
2016-05-11 $80.62 $80.62 $80.62 $80.62 $25.62 543
2016-05-10 $79.63 $80.62 $79.63 $80.62 $25.62 4,710
2016-05-09 $77.30 $77.30 $77.22 $77.26 $24.56 939
2016-05-06 $77.27 $77.27 $76.41 $77.25 $24.55 4,800
2016-05-05 $76.72 $76.72 $76.44 $76.44 $24.30 1,764
2016-05-04 $76.07 $76.07 $75.37 $75.37 $23.96 1,299
2016-05-03 $76.62 $76.62 $76.62 $76.62 $24.35 8,742
2016-05-02 $75.32 $75.32 $75.32 $75.32 $23.94 1,425
2016-04-29 $75.03 $75.80 $75.03 $75.32 $23.94 3,831
2016-04-28 $78.64 $78.74 $76.06 $76.52 $24.32 18,834
2016-04-27 $83.82 $84.65 $83.82 $84.18 $26.76 2,538
2016-04-26 $84.19 $84.56 $84.08 $84.56 $26.88 2,769
2016-04-25 $86.48 $86.48 $86.48 $86.48 $27.49 159
2016-04-22 $86.45 $86.84 $86.22 $86.48 $27.49 6,813
2016-04-21 $85.11 $85.31 $85.05 $85.05 $27.03 3,462
2016-04-20 $85.09 $86.07 $85.09 $86.07 $27.36 2,721
2016-04-19 $84.64 $84.64 $84.64 $84.64 $26.90 1,512
2016-04-18 $80.05 $81.67 $80.05 $81.67 $25.96 3,093
2016-04-15 $80.80 $80.80 $80.80 $80.80 $25.68 1,407
2016-04-14 $82.53 $82.71 $81.91 $81.91 $26.04 13,755
2016-04-13 $80.78 $81.87 $80.78 $81.48 $25.90 46,128
2016-04-12 $76.88 $77.36 $76.79 $77.28 $24.56 6,588
2016-04-11 $74.79 $75.00 $74.64 $75.00 $23.84 1,785
2016-04-08 $74.96 $75.35 $74.78 $75.35 $23.95 6,249
2016-04-07 $72.10 $72.10 $70.74 $70.75 $22.49 4,308
2016-04-06 $69.57 $70.43 $69.57 $70.43 $22.39 2,268
2016-04-05 $69.12 $69.45 $68.98 $69.45 $22.07 8,568
2016-04-04 $72.49 $72.49 $72.15 $72.15 $22.93 7,632
2016-04-01 $71.41 $72.79 $71.41 $72.65 $23.09 13,110
2016-03-31 $76.86 $76.88 $76.18 $76.41 $24.29 12,480
2016-03-30 $78.92 $79.05 $78.59 $78.63 $24.99 11,709
2016-03-29 $77.72 $77.72 $77.72 $77.72 $24.70 27
2016-03-28 $77.60 $77.89 $77.60 $77.72 $24.70 5,532
2016-03-24 $75.20 $75.34 $75.20 $75.30 $23.93 3,090
2016-03-23 $76.50 $76.86 $76.24 $76.24 $24.23 2,718
2016-03-22 $78.00 $78.12 $77.99 $78.12 $24.83 3,660
2016-03-21 $76.88 $77.38 $76.88 $77.20 $24.54 3,165
2016-03-18 $76.82 $76.82 $76.50 $76.50 $24.32 1,302
2016-03-17 $77.23 $77.23 $77.22 $77.22 $24.54 4,716
2016-03-16 $76.74 $76.74 $76.74 $76.74 $24.39 1,101
2016-03-15 $76.16 $76.29 $76.16 $76.21 $24.22 4,554
2016-03-14 $78.15 $78.60 $77.97 $78.60 $24.98 2,559
2016-03-11 $76.97 $77.76 $76.97 $77.76 $24.72 2,781
2016-03-10 $76.00 $76.63 $73.17 $73.17 $23.26 11,709
2016-03-09 $74.85 $75.00 $74.41 $74.51 $23.68 25,524
2016-03-08 $75.10 $75.10 $74.77 $75.08 $23.86 7,902
2016-03-07 $75.42 $76.31 $75.42 $76.05 $24.17 15,294
2016-03-04 $78.20 $78.20 $77.15 $77.68 $24.69 42,189
2016-03-03 $76.07 $76.36 $75.90 $76.17 $24.21 7,986
2016-03-02 $73.53 $74.71 $73.53 $74.46 $23.67 4,239
2016-03-01 $71.30 $73.11 $71.30 $72.97 $23.19 11,316
2016-02-29 $70.17 $71.08 $70.15 $70.15 $22.30 3,057
2016-02-26 $72.50 $72.69 $72.21 $72.21 $22.95 4,482
2016-02-25 $68.04 $68.04 $68.04 $68.04 $21.63 81
2016-02-24 $68.04 $68.04 $68.04 $68.04 $21.63 405
2016-02-23 $70.17 $70.17 $69.41 $69.41 $22.06 5,574
2016-02-22 $71.14 $71.26 $71.01 $71.23 $22.64 3,012
2016-02-19 $68.41 $69.01 $68.11 $68.87 $21.89 43,950
2016-02-18 $70.64 $71.05 $69.49 $70.09 $22.28 5,628
2016-02-17 $69.16 $70.12 $69.11 $69.67 $22.14 10,389
2016-02-16 $68.02 $68.33 $67.50 $68.33 $21.72 31,500
2016-02-12 $61.73 $63.77 $61.42 $63.77 $20.27 26,226
2016-02-11 $63.07 $63.79 $62.00 $62.68 $19.92 12,057
2016-02-10 $66.47 $67.79 $65.82 $65.91 $20.95 8,331
2016-02-09 $66.94 $67.70 $66.94 $67.67 $21.51 2,364
2016-02-08 $69.64 $69.64 $69.00 $69.02 $21.94 3,408
2016-02-05 $72.03 $72.13 $70.60 $70.65 $22.46 5,502
2016-02-04 $72.72 $73.38 $72.61 $72.97 $23.19 5,373
2016-02-03 $73.58 $73.58 $71.90 $73.35 $23.31 105,624
2016-02-02 $75.83 $75.83 $75.48 $75.48 $23.99 1,260
2016-02-01 $76.60 $76.73 $76.60 $76.69 $24.38 5,328
2016-01-29 $75.59 $76.50 $75.35 $76.50 $24.32 25,110
2016-01-28 $74.90 $74.90 $74.10 $74.61 $23.71 7,020
2016-01-27 $75.97 $76.11 $74.37 $74.37 $23.64 4,206
2016-01-26 $72.68 $74.10 $72.68 $74.09 $23.55 9,135
2016-01-25 $73.31 $73.56 $73.31 $73.56 $23.38 1,113
2016-01-22 $72.81 $75.39 $72.81 $75.32 $23.94 12,291
2016-01-21 $67.35 $70.07 $67.35 $69.47 $22.08 13,737
2016-01-20 $70.48 $70.62 $68.25 $69.95 $22.23 11,181
2016-01-19 $76.64 $76.64 $75.06 $75.06 $23.86 7,863
2016-01-15 $74.11 $74.88 $73.05 $73.55 $23.38 21,663
2016-01-14 $77.15 $78.89 $77.15 $78.81 $25.05 7,461
2016-01-13 $80.02 $80.02 $77.87 $77.87 $24.75 11,388
2016-01-12 $78.81 $78.81 $78.81 $78.81 $25.05 1,287
2016-01-11 $79.20 $79.20 $77.51 $78.99 $25.11 2,820
2016-01-08 $80.87 $80.87 $78.88 $78.88 $25.07 21,324
2016-01-07 $81.90 $82.55 $81.31 $81.31 $25.84 6,150
2016-01-06 $83.44 $83.68 $83.21 $83.21 $26.45 2,478
2016-01-05 $86.62 $86.63 $86.62 $86.62 $27.53 1,200
2016-01-04 $84.54 $85.10 $83.86 $84.90 $26.99 14,775
2015-12-31 $88.08 $88.18 $88.08 $88.18 $28.03 645
2015-12-30 $89.57 $89.57 $89.45 $89.45 $28.43 6,057
2015-12-29 $90.22 $90.77 $90.22 $90.77 $28.85 7,569
2015-12-28 $87.88 $87.88 $87.88 $87.88 $27.93 564
2015-12-24 $89.57 $89.57 $89.57 $89.57 $28.47 45
2015-12-23 $89.33 $89.57 $89.33 $89.57 $28.47 3,870
2015-12-22 $87.64 $87.64 $87.64 $87.64 $27.86 303
2015-12-21 $86.64 $86.70 $85.90 $86.50 $27.49 3,366
2015-12-18 $86.57 $86.57 $85.93 $86.18 $27.39 13,074
2015-12-17 $90.39 $90.39 $88.86 $88.86 $28.24 1,137
2015-12-16 $88.68 $90.02 $88.68 $89.87 $28.57 25,764
2015-12-15 $85.93 $85.93 $85.88 $85.88 $27.30 4,671
2015-12-14 $86.39 $86.39 $86.39 $86.39 $27.46 342
2015-12-11 $85.36 $85.37 $84.90 $85.18 $27.07 5,298
2015-12-10 $88.33 $88.33 $88.24 $88.24 $28.05 1,359
2015-12-09 $88.15 $88.47 $86.52 $86.57 $27.52 14,484
2015-12-08 $87.47 $88.12 $87.10 $88.12 $28.01 10,587
2015-12-07 $90.55 $90.55 $90.55 $90.55 $28.78 474
2015-12-04 $91.07 $91.07 $91.07 $91.07 $28.95 396
2015-12-03 $91.07 $91.07 $91.07 $91.07 $28.95 333
2015-12-02 $92.96 $92.96 $91.61 $91.61 $29.12 11,148
2015-12-01 $92.76 $93.19 $92.76 $93.19 $29.62 3,069
2015-11-30 $90.62 $90.69 $89.90 $90.34 $28.71 4,728
2015-11-27 $93.16 $93.16 $93.16 $93.16 $29.61 243
2015-11-25 $92.83 $93.16 $92.83 $93.16 $29.61 852
2015-11-24 $94.14 $94.14 $94.14 $94.14 $29.92 807
2015-11-23 $93.78 $93.78 $93.78 $93.78 $29.81 1,215
2015-11-20 $94.37 $94.37 $94.23 $94.23 $29.95 7,755
2015-11-19 $93.44 $93.44 $93.44 $93.44 $29.70 1,080
2015-11-18 $92.18 $93.26 $92.18 $93.26 $29.64 2,907
2015-11-17 $92.04 $92.92 $91.95 $92.68 $29.46 2,205
2015-11-16 $91.30 $91.95 $91.30 $91.95 $29.23 2,424
2015-11-13 $90.71 $90.75 $90.18 $90.18 $28.66 3,060
2015-11-12 $91.54 $91.90 $91.07 $91.07 $28.95 9,621
2015-11-11 $93.28 $93.69 $93.13 $93.13 $29.60 8,364
2015-11-10 $91.52 $92.17 $91.52 $91.95 $29.23 4,947
2015-11-09 $91.22 $91.22 $89.71 $90.30 $28.70 5,346
2015-11-06 $91.50 $91.50 $90.75 $90.95 $28.91 3,072
2015-11-05 $91.70 $91.99 $91.21 $91.40 $29.05 6,294
2015-11-04 $90.33 $90.33 $89.80 $89.89 $28.57 3,144
2015-11-03 $90.63 $91.27 $90.61 $90.98 $28.92 4,032
2015-11-02 $90.04 $91.14 $90.04 $91.14 $28.97 1,608
2015-10-30 $90.79 $90.79 $89.97 $90.03 $28.62 6,066
2015-10-29 $90.49 $90.49 $90.30 $90.30 $28.70 1,791
2015-10-28 $91.44 $92.76 $91.16 $92.62 $29.44 19,833
2015-10-27 $90.61 $91.09 $90.41 $91.09 $28.95 8,391
2015-10-26 $92.30 $92.79 $91.93 $92.48 $29.39 4,470
2015-10-23 $91.91 $92.85 $91.87 $92.79 $29.49 6,327
2015-10-22 $89.79 $92.00 $89.79 $90.82 $28.87 12,084
2015-10-21 $89.04 $89.48 $88.58 $88.58 $28.16 8,808
2015-10-20 $86.71 $86.71 $86.24 $86.45 $27.48 10,830
2015-10-19 $86.80 $87.46 $86.63 $87.46 $27.80 2,610
2015-10-16 $87.67 $88.36 $87.59 $88.31 $28.07 2,667
2015-10-15 $86.51 $87.74 $86.43 $87.48 $27.81 7,644
2015-10-14 $83.82 $83.82 $83.08 $83.08 $26.41 8,046
2015-10-13 $85.96 $86.10 $84.93 $85.05 $27.03 4,284
2015-10-12 $86.99 $86.99 $86.54 $86.92 $27.63 6,714
2015-10-09 $86.97 $86.97 $86.43 $86.49 $27.49 3,582
2015-10-08 $84.71 $86.50 $84.71 $86.23 $27.41 6,996
2015-10-07 $85.52 $85.98 $84.86 $85.52 $27.18 10,107
2015-10-06 $83.22 $83.61 $82.66 $83.14 $26.43 15,615
2015-10-05 $83.49 $84.87 $83.49 $84.41 $26.83 6,363
2015-10-02 $77.29 $80.41 $77.01 $80.41 $25.56 12,471
2015-10-01 $78.35 $78.36 $77.28 $78.36 $24.91 4,353
2015-09-30 $76.21 $77.56 $76.09 $77.34 $24.58 14,286
2015-09-29 $74.24 $74.77 $73.81 $74.66 $23.73 10,740
2015-09-28 $78.00 $78.00 $76.34 $76.40 $24.28 5,616
2015-09-25 $81.07 $81.15 $79.29 $79.93 $25.41 32,253
2015-09-24 $75.85 $76.31 $74.73 $76.22 $24.23 33,885
2015-09-23 $77.84 $77.84 $76.77 $77.58 $24.66 7,200
2015-09-22 $76.82 $77.00 $76.54 $76.68 $24.37 3,423
2015-09-21 $79.70 $80.22 $79.16 $79.85 $25.38 13,764
2015-09-18 $79.63 $80.19 $79.06 $79.07 $25.13 20,121
2015-09-17 $83.40 $85.42 $83.19 $84.38 $26.82 8,271
2015-09-16 $83.83 $84.48 $83.78 $84.42 $26.83 17,421
2015-09-15 $81.31 $83.17 $81.31 $82.94 $26.36 32,343
2015-09-14 $81.07 $81.55 $81.01 $81.53 $25.91 3,402
2015-09-11 $81.32 $81.32 $80.71 $80.71 $25.65 8,850
2015-09-10 $82.02 $82.64 $81.28 $81.56 $25.92 20,373
2015-09-09 $85.00 $85.03 $82.52 $82.52 $26.23 52,902
2015-09-08 $81.50 $82.35 $81.00 $82.33 $26.17 17,457

ProShares Ultra MSCI Japan (EZJ) News Headlines

Similar Companies to ProShares Ultra MSCI Japan (EZJ) 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.