PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR (FINU) Stock

Data as of May 2, 2025

$24.33 ($-2.61) -9.69%

PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR - Daily Information

Click for more stock information on PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR .

Daily Information	Data
Date	May 2, 2025
Open	$24.65
Previous Close	$24.33
High	$26.60
Low	$22.58
Adjusted Open	$24.65
Previous Adjusted Close	$24.33
Adjusted High	$26.60
Adjusted Low	$22.58

About PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR (FINU)

DELISTED - The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index represents the financial industry group of the S&P 500 Index (“S&P 500”). The Index is one of eleven (11) of the S&P Select Sector Indices (the “Select Sector Indices”), each designed to measure the performance of a sector of the S&P 500. Membership in the Select Sector Indices is generally determined by the Global Industry Classification Standard (GICS) which classifies securities primarily based on revenues; however, earnings and market perception are also considered. The Index consists of companies in the financial sector, including companies involved in banking, thrifts & mortgage finance, specialized finance, consumer finance, asset management and custody banks, investment banking and brokerage and insurance. The Index is sponsored by Standard & Poor’s (the “Index Provider”), which is not affiliated with the Fund or ProShare Advisors. The Index Provider determines the composition of the Index and relative weightings of the Index constituents, and publishes information regarding the market value of the Index. The Index is published under the Bloomberg ticker symbol “IXM.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (3x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from three times (3x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials, banks and diversified financials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Invest in PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR (FINU)

Diversify your asset portfolio by buying gold.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR (FINU)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-03-27	$24.65	$26.60	$22.58	$24.33	$24.33	65,576
2020-03-26	$23.82	$27.66	$23.29	$26.94	$26.94	201,550
2020-03-25	$22.64	$24.90	$19.32	$22.32	$22.32	145,281
2020-03-24	$18.00	$20.75	$17.49	$20.72	$20.72	89,043
2020-03-23	$18.31	$18.31	$14.90	$15.12	$15.12	38,875
2020-03-20	$21.52	$21.52	$17.95	$18.52	$18.52	32,065
2020-03-19	$18.63	$21.24	$17.18	$20.06	$20.06	39,260
2020-03-18	$20.43	$21.93	$15.96	$18.73	$18.73	43,611
2020-03-17	$24.37	$26.45	$21.50	$24.96	$24.96	39,931
2020-03-16	$27.86	$31.54	$23.13	$24.12	$24.12	64,236
2020-03-13	$33.85	$36.75	$29.50	$36.75	$36.75	40,939
2020-03-12	$36.68	$36.68	$27.43	$27.43	$27.43	47,734
2020-03-11	$44.21	$44.83	$39.00	$40.75	$40.75	60,114
2020-03-10	$47.58	$48.50	$42.27	$48.50	$48.50	59,466
2020-03-09	$53.23	$53.23	$40.01	$42.01	$42.01	66,941
2020-03-06	$61.45	$63.19	$57.41	$61.39	$61.39	43,221
2020-03-05	$71.96	$71.96	$65.94	$68.28	$68.28	32,069
2020-03-04	$77.01	$79.37	$72.60	$79.37	$79.37	17,296
2020-03-03	$81.93	$82.25	$70.16	$72.32	$72.32	11,445
2020-03-02	$70.47	$80.84	$70.22	$80.83	$80.83	17,709
2020-02-28	$69.06	$72.54	$66.06	$69.27	$69.27	21,362
2020-02-27	$82.53	$85.39	$77.56	$77.56	$77.56	10,902
2020-02-26	$92.57	$94.13	$88.90	$88.90	$88.90	9,241
2020-02-25	$101.00	$101.00	$90.01	$90.22	$90.22	6,353
2020-02-24	$100.39	$103.60	$100.00	$100.58	$100.58	6,585
2020-02-21	$112.94	$113.10	$110.24	$111.43	$111.43	4,500
2020-02-20	$114.75	$116.81	$113.64	$114.83	$114.83	4,375
2020-02-19	$114.44	$116.12	$114.44	$115.53	$115.53	13,409
2020-02-18	$114.05	$115.41	$111.35	$112.76	$112.76	7,157
2020-02-14	$115.31	$115.76	$114.83	$115.71	$115.71	1,416
2020-02-13	$115.30	$116.20	$115.30	$115.58	$115.58	2,263
2020-02-12	$117.11	$117.78	$115.88	$115.88	$115.88	5,209
2020-02-11	$115.10	$116.85	$115.10	$115.52	$115.52	3,448
2020-02-10	$112.65	$113.81	$112.65	$113.81	$113.81	1,677
2020-02-07	$113.46	$114.25	$113.12	$113.45	$113.45	2,433
2020-02-06	$116.29	$116.50	$114.22	$114.73	$114.73	4,671
2020-02-05	$113.00	$115.21	$112.31	$114.87	$114.87	8,596
2020-02-04	$109.68	$111.59	$108.77	$108.77	$108.77	5,905
2020-02-03	$104.78	$108.06	$104.78	$105.54	$105.54	8,265
2020-01-31	$107.25	$107.25	$103.03	$103.54	$103.54	4,856
2020-01-30	$104.01	$110.07	$103.86	$110.07	$110.07	2,283
2020-01-29	$108.59	$108.68	$106.41	$106.41	$106.41	4,892
2020-01-28	$104.81	$108.01	$104.81	$107.06	$107.06	2,456
2020-01-27	$101.38	$104.47	$101.09	$103.36	$103.36	6,686
2020-01-24	$112.91	$112.91	$106.66	$108.13	$108.13	7,694
2020-01-23	$111.70	$113.07	$109.66	$112.78	$112.78	3,930
2020-01-22	$113.64	$113.95	$113.27	$113.82	$113.82	1,771
2020-01-21	$113.62	$114.50	$112.67	$112.67	$112.67	4,484
2020-01-17	$115.39	$116.01	$114.99	$115.64	$115.64	4,683
2020-01-16	$113.32	$114.40	$113.11	$114.22	$114.22	6,442
2020-01-15	$111.76	$112.24	$110.90	$111.54	$111.54	3,752
2020-01-14	$114.75	$116.00	$113.68	$113.68	$113.68	5,040
2020-01-13	$113.03	$114.37	$112.13	$114.37	$114.37	5,453
2020-01-10	$114.53	$114.53	$112.14	$112.14	$112.14	2,523
2020-01-09	$114.20	$114.74	$114.20	$114.74	$114.74	2,217
2020-01-08	$111.01	$114.00	$111.01	$112.30	$112.30	4,024
2020-01-07	$111.95	$111.95	$110.50	$110.71	$110.71	1,815
2020-01-06	$110.18	$112.39	$110.13	$112.39	$112.39	2,164
2020-01-03	$111.74	$114.21	$111.14	$112.91	$112.91	5,895
2020-01-02	$114.51	$116.12	$113.64	$116.12	$116.12	1,970
2019-12-31	$112.16	$113.03	$112.16	$113.03	$113.03	1,224
2019-12-30	$114.60	$114.60	$112.11	$112.39	$112.39	3,885
2019-12-27	$114.84	$114.84	$113.41	$113.44	$113.44	3,035
2019-12-26	$113.00	$114.03	$113.00	$114.00	$114.00	2,050
2019-12-24	$111.78	$112.12	$111.47	$112.00	$112.00	2,080
2019-12-23	$112.89	$112.94	$112.00	$112.00	$111.73	5,917
2019-12-20	$113.92	$114.26	$112.58	$112.58	$112.31	7,313
2019-12-19	$112.83	$113.03	$112.30	$112.49	$112.22	2,980
2019-12-18	$115.21	$115.21	$112.44	$112.44	$112.17	6,567
2019-12-17	$113.00	$114.47	$112.86	$114.25	$113.98	8,276
2019-12-16	$113.46	$114.34	$112.45	$112.45	$112.18	7,865
2019-12-13	$112.67	$113.46	$110.83	$111.20	$110.93	12,420
2019-12-12	$106.96	$113.38	$106.96	$113.01	$112.74	15,080
2019-12-11	$107.10	$107.14	$106.24	$106.24	$105.98	1,640
2019-12-10	$105.78	$107.47	$105.78	$106.83	$106.57	1,416
2019-12-09	$107.13	$107.59	$107.13	$107.17	$106.91	7,819
2019-12-06	$107.67	$108.73	$107.35	$107.97	$107.71	7,050
2019-12-05	$103.34	$103.89	$102.95	$103.69	$103.44	2,555
2019-12-04	$101.99	$103.05	$101.91	$102.59	$102.35	3,048
2019-12-03	$99.72	$99.94	$97.71	$99.49	$99.25	5,275
2019-12-02	$106.87	$106.87	$103.65	$103.65	$103.40	4,790
2019-11-29	$105.33	$106.65	$105.33	$105.52	$105.26	998
2019-11-27	$105.70	$106.40	$105.70	$106.30	$106.04	1,515
2019-11-26	$104.97	$105.12	$103.77	$105.12	$104.87	2,934
2019-11-25	$105.44	$105.51	$104.83	$105.43	$105.18	2,266
2019-11-22	$101.34	$103.38	$101.34	$103.38	$103.13	1,050
2019-11-21	$101.37	$102.00	$100.34	$101.11	$100.87	1,269
2019-11-20	$101.79	$101.79	$100.18	$101.71	$101.46	6,902
2019-11-19	$103.41	$104.13	$102.96	$103.14	$102.90	2,194
2019-11-18	$102.16	$102.51	$101.11	$102.51	$102.26	2,506
2019-11-15	$101.45	$101.91	$101.45	$101.89	$101.65	800
2019-11-14	$99.11	$100.83	$99.11	$100.83	$100.59	1,455
2019-11-13	$100.69	$101.42	$99.04	$100.67	$100.43	9,575
2019-11-12	$103.06	$103.33	$102.40	$102.45	$102.20	3,105
2019-11-11	$101.50	$102.34	$101.50	$102.10	$101.86	2,981
2019-11-08	$102.16	$103.11	$101.00	$102.81	$102.56	3,951
2019-11-07	$102.52	$104.89	$102.52	$102.92	$102.67	9,201
2019-11-06	$100.37	$100.65	$100.37	$100.65	$100.41	6,685
2019-11-05	$99.01	$100.50	$99.01	$99.56	$99.32	6,767
2019-11-04	$98.05	$98.70	$97.71	$98.30	$98.06	3,304
2019-11-01	$93.50	$96.05	$93.50	$95.75	$95.52	6,589
2019-10-31	$91.97	$91.97	$89.76	$91.44	$91.22	1,491
2019-10-30	$92.20	$93.23	$92.20	$93.23	$93.00	887
2019-10-29	$94.00	$94.59	$93.30	$93.67	$93.45	3,868
2019-10-28	$92.77	$93.75	$92.77	$93.13	$92.91	4,428
2019-10-25	$90.75	$92.12	$90.75	$91.68	$91.46	2,775
2019-10-24	$89.92	$90.42	$89.75	$90.37	$90.15	706
2019-10-23	$88.98	$90.16	$88.56	$90.16	$89.94	677
2019-10-22	$89.06	$91.00	$89.06	$89.55	$89.33	3,277
2019-10-21	$88.85	$90.19	$88.85	$90.19	$89.97	4,654
2019-10-18	$85.10	$87.17	$85.10	$86.84	$86.64	1,487
2019-10-17	$87.02	$87.02	$86.07	$86.07	$85.86	1,563
2019-10-16	$86.34	$86.75	$85.40	$85.74	$85.53	2,549
2019-10-15	$83.93	$87.30	$83.93	$86.43	$86.22	1,951
2019-10-14	$81.46	$83.02	$81.46	$83.02	$82.82	3,160
2019-10-11	$83.89	$84.93	$82.64	$82.66	$82.46	7,262
2019-10-10	$78.62	$80.28	$78.62	$79.70	$79.50	1,564
2019-10-09	$76.88	$78.18	$76.88	$77.35	$77.16	1,418
2019-10-08	$75.43	$76.70	$75.16	$75.16	$74.98	2,727
2019-10-07	$79.77	$81.07	$79.64	$80.42	$80.23	740
2019-10-04	$77.81	$81.18	$77.81	$81.18	$80.98	821
2019-10-03	$76.01	$76.35	$73.01	$76.35	$76.16	3,308
2019-10-02	$79.10	$79.10	$76.03	$76.09	$75.91	2,012
2019-10-01	$84.70	$84.70	$81.30	$81.30	$81.10	1,093
2019-09-30	$86.70	$86.73	$86.70	$86.73	$86.52	392
2019-09-27	$87.61	$87.61	$86.29	$86.69	$86.48	2,686
2019-09-26	$86.21	$86.21	$86.21	$86.21	$86.00	148
2019-09-25	$87.36	$87.36	$87.36	$87.36	$87.15	582
2019-09-24	$86.56	$86.56	$85.23	$85.60	$85.12	1,594
2019-09-23	$86.81	$88.34	$86.81	$88.16	$87.67	1,363
2019-09-20	$89.95	$90.24	$88.16	$88.17	$87.68	1,532
2019-09-19	$90.47	$91.56	$89.52	$89.52	$89.02	1,158
2019-09-18	$88.40	$90.50	$88.06	$90.50	$90.00	1,322
2019-09-17	$88.61	$89.25	$88.61	$89.25	$88.76	1,226
2019-09-16	$87.35	$89.41	$87.35	$89.07	$88.58	3,042
2019-09-13	$89.80	$91.20	$89.29	$90.42	$89.92	5,992
2019-09-12	$85.76	$88.84	$85.76	$88.46	$87.97	6,618
2019-09-11	$85.55	$86.84	$85.55	$86.84	$86.36	4,417
2019-09-10	$85.52	$85.52	$84.52	$84.98	$84.51	955
2019-09-09	$83.09	$84.84	$83.09	$84.68	$84.21	6,358
2019-09-06	$81.33	$81.53	$80.75	$81.02	$80.57	1,210
2019-09-05	$79.19	$82.36	$79.19	$81.11	$80.66	3,242
2019-09-04	$75.48	$76.40	$75.42	$75.94	$75.52	715
2019-09-03	$73.84	$74.02	$72.29	$74.02	$73.61	1,345
2019-08-30	$76.40	$77.30	$76.39	$76.39	$75.96	1,803
2019-08-29	$74.33	$76.16	$74.33	$75.40	$74.98	3,227
2019-08-28	$69.38	$72.53	$69.38	$72.31	$71.91	1,432
2019-08-27	$72.28	$72.28	$70.00	$70.58	$70.19	1,536
2019-08-26	$70.09	$71.66	$70.09	$71.66	$71.26	1,136
2019-08-23	$74.01	$75.02	$68.53	$68.61	$68.23	6,404
2019-08-22	$76.00	$76.04	$74.50	$75.72	$75.30	1,623
2019-08-21	$74.46	$74.46	$73.90	$74.25	$73.84	1,867
2019-08-20	$74.22	$74.22	$73.19	$73.19	$72.78	1,595
2019-08-19	$77.28	$77.28	$76.20	$76.51	$76.09	3,185
2019-08-16	$71.95	$74.33	$71.95	$74.03	$73.62	2,231
2019-08-15	$70.67	$71.26	$69.00	$70.34	$69.95	3,940
2019-08-14	$72.34	$73.19	$69.46	$69.92	$69.54	6,551
2019-08-13	$77.88	$79.51	$77.68	$77.68	$77.25	2,084
2019-08-12	$76.95	$77.60	$75.05	$75.36	$74.94	3,225
2019-08-09	$79.06	$80.98	$77.99	$79.90	$79.46	3,913
2019-08-08	$78.76	$80.52	$78.76	$80.32	$79.87	3,022
2019-08-07	$74.80	$76.70	$72.67	$76.68	$76.26	7,094
2019-08-06	$77.50	$79.26	$75.80	$79.26	$78.82	3,693
2019-08-05	$78.44	$79.05	$74.73	$76.13	$75.71	9,488
2019-08-02	$83.78	$85.34	$81.45	$84.21	$83.74	8,528
2019-08-01	$90.42	$91.78	$84.36	$84.36	$83.89	10,898
2019-07-31	$91.90	$92.76	$90.79	$90.79	$90.29	2,134
2019-07-30	$90.62	$91.94	$90.26	$91.94	$91.43	1,530
2019-07-29	$94.34	$94.97	$92.72	$92.72	$92.21	2,208
2019-07-26	$92.45	$95.00	$92.45	$94.93	$94.40	4,246
2019-07-25	$93.86	$93.86	$91.88	$91.91	$91.40	8,059
2019-07-24	$90.61	$93.86	$90.61	$93.86	$93.34	6,437
2019-07-23	$91.00	$91.36	$91.00	$91.17	$90.66	3,296
2019-07-22	$87.10	$88.69	$87.10	$88.30	$87.81	1,125
2019-07-19	$89.25	$89.47	$88.18	$88.18	$87.69	2,133
2019-07-18	$88.90	$89.19	$88.90	$89.08	$88.59	914
2019-07-17	$88.57	$89.17	$86.68	$87.24	$86.76	4,834
2019-07-16	$90.14	$90.36	$89.28	$89.56	$89.06	4,436
2019-07-15	$90.86	$90.86	$89.53	$89.87	$89.37	4,174
2019-07-12	$90.75	$91.60	$90.75	$91.60	$91.09	7,371
2019-07-11	$88.60	$89.97	$88.60	$89.97	$89.47	5,701
2019-07-10	$90.13	$90.48	$88.21	$88.32	$87.83	3,592
2019-07-09	$88.11	$89.76	$88.11	$89.75	$89.25	1,816
2019-07-08	$88.89	$89.64	$88.40	$88.75	$88.25	3,309
2019-07-05	$90.00	$90.38	$89.20	$90.29	$89.79	14,928
2019-07-03	$88.73	$89.38	$88.73	$89.08	$88.59	8,677
2019-07-02	$87.97	$87.97	$86.27	$87.47	$86.99	3,324
2019-07-01	$87.89	$89.16	$86.99	$88.31	$87.82	7,102
2019-06-28	$84.83	$86.00	$84.52	$85.24	$84.77	11,109
2019-06-27	$80.47	$82.14	$80.47	$82.14	$81.68	2,861
2019-06-26	$80.95	$81.07	$79.82	$79.87	$79.43	1,359
2019-06-25	$80.51	$81.01	$79.24	$80.13	$79.69	2,659
2019-06-24	$81.63	$83.07	$81.06	$81.06	$80.34	1,831
2019-06-21	$82.73	$84.05	$82.03	$82.03	$81.29	4,827
2019-06-20	$81.84	$83.10	$80.04	$83.10	$82.36	2,632
2019-06-19	$83.64	$83.64	$81.51	$81.60	$80.87	7,511
2019-06-18	$81.98	$82.87	$81.59	$82.11	$81.38	4,458
2019-06-17	$81.45	$81.54	$78.93	$78.95	$78.24	1,689
2019-06-14	$79.31	$81.69	$79.31	$81.33	$80.60	6,506
2019-06-13	$80.49	$81.50	$80.10	$80.23	$79.51	1,259
2019-06-12	$81.74	$81.74	$79.90	$79.90	$79.19	1,686
2019-06-11	$84.60	$84.60	$82.05	$82.41	$81.67	4,684
2019-06-10	$83.10	$84.08	$82.50	$82.51	$81.77	1,950
2019-06-07	$80.73	$81.40	$80.19	$80.33	$79.61	5,118
2019-06-06	$79.50	$80.76	$79.50	$80.76	$80.04	6,042
2019-06-05	$79.04	$79.84	$78.45	$79.84	$79.12	1,391
2019-06-04	$74.81	$78.47	$74.81	$78.47	$77.77	3,415
2019-06-03	$71.58	$73.30	$71.35	$72.53	$71.88	4,309
2019-05-31	$71.30	$72.77	$71.12	$71.16	$70.52	5,732
2019-05-30	$76.03	$77.09	$73.87	$74.26	$73.60	2,619
2019-05-29	$74.11	$75.66	$73.45	$75.62	$74.95	6,401
2019-05-28	$77.97	$78.10	$75.89	$75.96	$75.28	2,028
2019-05-24	$78.06	$78.34	$77.00	$78.34	$77.64	2,544
2019-05-23	$77.22	$77.89	$75.20	$76.34	$75.66	8,282
2019-05-22	$80.49	$80.77	$80.22	$80.22	$79.51	1,941
2019-05-21	$80.51	$81.40	$80.51	$81.40	$80.67	6,430
2019-05-20	$78.79	$79.95	$78.50	$79.46	$78.74	3,176
2019-05-17	$78.21	$80.45	$78.19	$79.17	$78.46	3,048
2019-05-16	$80.75	$81.73	$80.34	$80.61	$79.89	11,558
2019-05-15	$77.16	$79.02	$76.47	$78.16	$77.46	4,723
2019-05-14	$77.64	$81.05	$77.64	$79.23	$78.53	5,870
2019-05-13	$79.39	$79.77	$76.89	$77.37	$76.68	13,642
2019-05-10	$82.25	$84.21	$80.19	$84.21	$83.46	3,769
2019-05-09	$80.97	$83.36	$79.86	$83.18	$82.44	4,076
2019-05-08	$83.13	$85.26	$83.13	$83.60	$82.85	3,532
2019-05-07	$86.21	$86.56	$82.72	$84.32	$83.56	10,453
2019-05-06	$84.60	$89.45	$84.60	$88.75	$87.96	10,955
2019-05-03	$89.26	$90.99	$89.12	$90.62	$89.81	13,420
2019-05-02	$88.04	$89.19	$86.71	$88.16	$87.37	13,231
2019-05-01	$90.50	$90.85	$87.97	$87.97	$87.19	10,777
2019-04-30	$89.80	$90.28	$88.68	$90.18	$89.37	14,568
2019-04-29	$88.00	$90.90	$88.00	$89.82	$89.02	21,794
2019-04-26	$86.00	$87.21	$85.04	$87.21	$86.43	8,204
2019-04-25	$82.70	$85.72	$82.70	$85.17	$84.41	5,696
2019-04-24	$83.88	$85.00	$83.55	$84.57	$83.82	6,941
2019-04-23	$82.57	$84.77	$82.57	$84.67	$83.91	7,616
2019-04-22	$83.43	$83.61	$82.56	$83.32	$82.57	4,421
2019-04-18	$84.38	$84.94	$83.81	$84.00	$83.25	10,943
2019-04-17	$84.18	$84.99	$82.93	$84.64	$83.88	8,632
2019-04-16	$81.70	$84.29	$81.61	$84.05	$83.29	11,572
2019-04-15	$82.48	$82.48	$80.40	$80.95	$80.23	26,134
2019-04-12	$81.41	$83.79	$80.91	$82.48	$81.74	45,991
2019-04-11	$77.55	$78.74	$77.51	$78.14	$77.44	5,646
2019-04-10	$76.60	$76.82	$75.08	$76.57	$75.88	4,318
2019-04-09	$75.77	$76.41	$75.14	$75.92	$75.24	7,560
2019-04-08	$76.86	$77.84	$76.86	$77.84	$77.14	6,894
2019-04-05	$78.02	$78.09	$77.43	$77.44	$76.75	4,110
2019-04-04	$76.50	$78.26	$76.49	$77.41	$76.71	7,861
2019-04-03	$76.98	$77.67	$75.24	$76.21	$75.53	10,555
2019-04-02	$74.86	$76.01	$74.84	$75.50	$74.82	5,893
2019-04-01	$71.86	$75.72	$71.86	$75.55	$74.87	21,946
2019-03-29	$70.50	$70.86	$70.08	$70.40	$69.77	8,844
2019-03-28	$69.57	$69.82	$68.47	$69.82	$69.20	7,958
2019-03-27	$68.32	$68.89	$67.38	$68.14	$67.53	10,071
2019-03-26	$68.00	$69.21	$67.26	$68.88	$68.26	14,963
2019-03-25	$67.32	$68.57	$65.57	$66.70	$66.10	12,808
2019-03-22	$71.51	$71.51	$66.87	$67.65	$67.04	21,870
2019-03-21	$73.22	$74.34	$71.50	$73.74	$73.08	14,853
2019-03-20	$78.45	$78.52	$74.39	$74.58	$73.91	16,309
2019-03-19	$82.74	$83.38	$79.17	$79.44	$78.46	12,708
2019-03-18	$79.59	$82.00	$79.59	$81.34	$80.33	21,898
2019-03-15	$77.54	$79.54	$77.54	$78.74	$77.76	6,967
2019-03-14	$76.79	$78.02	$76.79	$77.53	$76.57	3,501
2019-03-13	$75.92	$77.40	$75.90	$76.62	$75.67	4,575
2019-03-12	$74.90	$75.48	$74.73	$75.04	$74.11	3,984
2019-03-11	$73.29	$75.19	$73.29	$74.62	$73.70	6,686
2019-03-08	$69.54	$72.47	$69.54	$72.47	$71.57	3,288
2019-03-07	$72.78	$72.80	$71.44	$72.44	$71.54	6,786
2019-03-06	$76.59	$76.76	$74.84	$74.93	$74.01	4,074
2019-03-05	$77.41	$77.47	$75.00	$76.72	$75.77	5,743
2019-03-04	$78.88	$80.70	$75.52	$77.02	$76.07	13,353
2019-03-01	$79.27	$80.50	$78.18	$78.75	$77.77	18,655
2019-02-28	$78.09	$78.18	$77.38	$77.48	$76.52	3,111
2019-02-27	$77.42	$78.14	$77.16	$78.02	$77.05	4,731
2019-02-26	$75.94	$78.61	$75.94	$77.41	$76.46	4,397
2019-02-25	$79.44	$79.97	$77.55	$77.75	$76.79	6,696
2019-02-22	$77.26	$77.26	$76.57	$76.79	$75.84	2,158
2019-02-21	$78.03	$78.15	$76.75	$77.27	$76.31	4,339
2019-02-20	$76.69	$78.44	$76.65	$78.44	$77.47	7,626
2019-02-19	$75.56	$77.57	$75.11	$77.09	$76.14	11,008
2019-02-15	$75.38	$76.53	$75.38	$76.53	$75.59	15,317
2019-02-14	$73.16	$73.29	$71.32	$72.27	$71.37	10,565
2019-02-13	$75.53	$76.53	$75.01	$75.01	$74.08	4,325
2019-02-12	$72.56	$75.03	$72.56	$74.39	$73.47	8,631
2019-02-11	$71.21	$71.40	$70.44	$71.24	$70.36	2,904
2019-02-08	$70.56	$71.45	$67.89	$70.53	$69.66	15,947
2019-02-07	$72.95	$72.95	$70.23	$71.64	$70.75	6,337
2019-02-06	$74.07	$74.07	$73.45	$74.04	$73.13	3,817
2019-02-05	$75.51	$75.51	$73.81	$74.37	$73.45	6,408
2019-02-04	$73.93	$74.74	$72.88	$74.74	$73.81	5,582
2019-02-01	$73.08	$74.85	$73.08	$73.85	$72.93	10,243
2019-01-31	$71.83	$73.05	$71.28	$72.80	$71.90	12,120
2019-01-30	$71.49	$74.00	$71.45	$73.06	$72.16	15,893
2019-01-29	$72.54	$73.16	$72.19	$72.19	$71.30	5,744
2019-01-28	$71.45	$73.06	$70.63	$72.90	$72.00	9,032
2019-01-25	$72.76	$74.31	$72.76	$73.43	$72.52	10,151
2019-01-24	$70.68	$72.18	$70.68	$71.78	$70.89	6,368
2019-01-23	$71.79	$71.79	$69.07	$71.31	$70.43	11,666
2019-01-22	$71.66	$72.71	$70.25	$71.09	$70.21	27,621
2019-01-18	$71.53	$73.67	$70.88	$73.65	$72.74	30,967
2019-01-17	$68.64	$70.71	$67.32	$69.92	$69.05	27,413
2019-01-16	$66.84	$70.21	$66.70	$69.00	$68.15	34,773
2019-01-15	$63.02	$65.10	$62.28	$64.63	$63.83	17,694
2019-01-14	$59.80	$63.56	$58.53	$63.04	$62.26	34,849
2019-01-11	$60.00	$62.07	$59.98	$61.83	$61.07	11,511
2019-01-10	$60.09	$62.00	$59.78	$61.59	$60.82	18,768
2019-01-09	$61.29	$61.84	$60.08	$61.02	$60.27	17,982
2019-01-08	$61.99	$62.18	$58.79	$60.49	$59.74	14,582
2019-01-07	$59.77	$61.81	$59.01	$60.58	$59.83	11,226
2019-01-04	$57.22	$60.45	$57.22	$60.11	$59.37	43,926
2019-01-03	$57.42	$57.85	$54.43	$54.43	$53.76	22,389
2019-01-02	$54.04	$58.73	$54.04	$58.54	$57.81	17,928
2018-12-31	$56.75	$57.70	$55.50	$56.48	$55.78	18,108
2018-12-28	$55.81	$57.80	$55.16	$55.48	$54.79	24,126
2018-12-27	$51.73	$55.08	$49.76	$54.82	$54.14	17,219
2018-12-26	$47.79	$53.85	$45.81	$53.85	$53.18	53,532
2018-12-24	$48.98	$50.41	$47.72	$47.72	$46.96	25,804
2018-12-21	$53.87	$56.70	$50.93	$51.11	$50.31	54,697
2018-12-20	$54.43	$56.21	$53.40	$54.14	$53.29	48,789
2018-12-19	$58.16	$60.40	$54.40	$55.49	$54.62	40,294
2018-12-18	$59.29	$61.33	$57.41	$58.05	$57.13	25,961
2018-12-17	$58.95	$61.40	$58.41	$58.77	$57.85	30,274
2018-12-14	$61.40	$62.63	$60.20	$60.56	$59.61	19,444
2018-12-13	$63.60	$64.58	$61.81	$62.31	$61.32	32,129
2018-12-12	$65.37	$65.89	$62.82	$63.50	$62.50	22,302
2018-12-11	$66.34	$67.90	$62.00	$62.63	$61.65	16,933
2018-12-10	$66.47	$66.50	$60.84	$64.58	$63.56	39,256
2018-12-07	$70.97	$73.77	$66.67	$67.45	$66.39	21,506
2018-12-06	$69.90	$71.38	$66.12	$71.27	$70.15	33,607
2018-12-04	$84.50	$84.50	$74.01	$74.40	$73.23	15,997
2018-12-03	$87.74	$88.60	$85.30	$85.67	$84.32	15,105
2018-11-30	$82.28	$85.14	$82.28	$84.58	$83.25	6,811
2018-11-29	$84.49	$84.49	$82.31	$82.95	$81.64	11,453
2018-11-28	$81.53	$85.00	$79.80	$85.00	$83.66	19,477
2018-11-27	$80.67	$81.08	$79.42	$80.59	$79.32	15,571
2018-11-26	$78.50	$81.17	$78.34	$80.59	$79.32	15,331
2018-11-23	$75.76	$77.52	$75.62	$75.72	$74.53	3,449
2018-11-21	$78.85	$80.89	$77.29	$77.97	$76.74	23,541
2018-11-20	$79.98	$80.89	$77.00	$77.90	$76.67	20,382
2018-11-19	$82.97	$83.74	$81.34	$82.88	$81.57	18,344
2018-11-16	$81.50	$83.86	$81.41	$82.99	$81.68	7,513
2018-11-15	$77.10	$82.54	$77.10	$82.37	$81.07	34,049
2018-11-14	$84.53	$84.53	$77.11	$78.94	$77.70	22,420
2018-11-13	$82.64	$83.89	$82.42	$83.42	$82.11	14,369
2018-11-12	$86.14	$86.14	$81.27	$81.27	$79.99	22,440
2018-11-09	$88.80	$89.08	$86.14	$87.50	$86.12	6,501
2018-11-08	$88.80	$90.52	$87.75	$89.02	$87.62	19,829
2018-11-07	$86.26	$88.55	$84.78	$88.10	$86.71	13,013
2018-11-06	$82.68	$84.91	$82.65	$84.91	$83.57	14,946
2018-11-05	$80.46	$84.41	$80.46	$83.51	$82.19	9,805
2018-11-02	$82.22	$83.80	$78.57	$79.93	$78.67	21,063
2018-11-01	$80.23	$81.00	$78.99	$80.19	$78.93	11,591
2018-10-31	$77.38	$81.77	$77.38	$78.96	$77.72	23,693
2018-10-30	$73.12	$75.45	$71.91	$75.45	$74.26	14,929
2018-10-29	$75.38	$75.75	$70.89	$72.11	$70.97	22,339
2018-10-26	$71.71	$71.98	$69.34	$70.57	$69.46	27,965
2018-10-25	$71.50	$75.20	$71.50	$74.94	$73.76	10,340
2018-10-24	$75.74	$75.74	$69.75	$70.05	$68.95	42,423
2018-10-23	$74.07	$77.37	$72.67	$76.30	$75.10	35,827
2018-10-22	$83.71	$83.71	$78.38	$78.38	$77.14	27,878
2018-10-19	$82.90	$85.00	$81.50	$83.55	$82.23	7,714
2018-10-18	$85.60	$86.45	$81.92	$82.51	$81.21	8,886
2018-10-17	$84.09	$88.35	$83.62	$86.75	$85.38	20,595
2018-10-16	$82.38	$84.44	$81.71	$84.44	$83.10	20,565
2018-10-15	$82.11	$82.81	$80.60	$81.25	$79.97	7,655
2018-10-12	$86.45	$86.45	$78.00	$82.12	$80.83	53,116
2018-10-11	$87.93	$88.00	$81.07	$81.73	$80.44	57,530
2018-10-10	$97.90	$98.78	$89.62	$89.62	$88.21	22,813
2018-10-09	$98.96	$99.03	$97.06	$98.53	$96.98	11,709
2018-10-08	$97.04	$100.42	$97.04	$99.67	$98.10	8,324
2018-10-05	$100.04	$100.16	$97.06	$97.78	$96.24	12,275
2018-10-04	$97.80	$101.05	$96.82	$99.14	$97.58	29,234
2018-10-03	$95.72	$98.20	$95.72	$96.94	$95.41	13,630
2018-10-02	$93.44	$94.54	$92.52	$94.54	$93.05	7,414
2018-10-01	$95.08	$96.22	$93.73	$94.23	$92.75	21,890
2018-09-28	$95.21	$95.25	$93.19	$93.51	$92.04	34,149
2018-09-27	$96.46	$98.58	$96.34	$96.72	$95.20	9,170
2018-09-26	$101.77	$101.77	$97.47	$97.50	$95.96	33,752
2018-09-25	$103.70	$103.70	$101.52	$101.54	$99.84	6,792
2018-09-24	$104.10	$104.10	$102.85	$102.85	$101.12	4,476
2018-09-21	$108.44	$108.44	$106.00	$106.29	$104.51	8,906
2018-09-20	$106.69	$108.14	$106.12	$107.06	$105.26	29,163
2018-09-19	$101.14	$105.53	$101.14	$105.26	$103.50	22,496
2018-09-18	$98.66	$99.66	$98.60	$99.65	$97.98	3,846
2018-09-17	$99.00	$100.06	$98.13	$98.13	$96.48	4,386
2018-09-14	$99.17	$99.45	$99.00	$99.26	$97.59	25,881
2018-09-13	$98.25	$99.93	$97.28	$97.30	$95.67	12,454
2018-09-12	$100.10	$100.86	$97.76	$97.97	$96.33	8,961
2018-09-11	$99.84	$101.38	$98.89	$100.64	$98.95	19,948
2018-09-10	$101.03	$101.26	$100.51	$100.51	$98.82	3,523
2018-09-07	$100.88	$100.88	$99.91	$100.74	$99.05	7,277
2018-09-06	$102.14	$102.65	$100.49	$101.15	$99.45	64,732
2018-09-05	$102.00	$103.69	$102.00	$102.74	$101.01	12,955
2018-09-04	$100.22	$102.30	$99.63	$102.07	$100.36	9,519
2018-08-31	$100.37	$100.90	$99.18	$100.90	$99.21	13,597
2018-08-30	$102.46	$102.74	$101.11	$101.14	$99.44	12,411
2018-08-29	$103.47	$104.18	$103.01	$103.60	$101.86	7,795
2018-08-28	$105.00	$105.00	$103.29	$103.41	$101.68	32,081
2018-08-27	$100.90	$104.87	$100.90	$104.08	$102.33	49,277
2018-08-24	$99.93	$100.17	$99.69	$99.69	$98.02	5,991
2018-08-23	$100.45	$100.50	$98.86	$98.94	$97.28	9,752
2018-08-22	$101.13	$101.33	$100.63	$100.78	$99.09	9,009
2018-08-21	$100.00	$103.01	$100.00	$101.48	$99.78	42,702
2018-08-20	$98.83	$100.62	$98.83	$100.44	$98.75	8,964
2018-08-17	$97.55	$99.59	$97.31	$99.36	$97.69	11,738
2018-08-16	$96.44	$99.23	$96.44	$98.79	$97.13	24,447
2018-08-15	$94.71	$95.82	$94.07	$95.22	$93.62	19,419
2018-08-14	$95.59	$97.41	$95.08	$97.22	$95.59	28,118
2018-08-13	$97.47	$97.70	$94.80	$94.80	$93.21	13,583
2018-08-10	$98.19	$98.40	$96.25	$97.77	$96.13	30,398
2018-08-09	$102.00	$102.86	$101.37	$101.37	$99.67	30,413
2018-08-08	$101.44	$103.55	$101.44	$102.94	$101.21	24,837
2018-08-07	$101.22	$103.97	$101.22	$102.18	$100.46	32,647
2018-08-06	$99.55	$101.54	$99.45	$100.71	$99.02	19,634
2018-08-03	$98.38	$99.32	$97.85	$99.32	$97.65	11,857
2018-08-02	$94.85	$97.62	$94.85	$97.57	$95.93	9,149
2018-08-01	$99.10	$100.68	$97.52	$97.52	$95.88	25,635
2018-07-31	$99.18	$99.25	$97.38	$97.64	$96.00	30,746
2018-07-30	$101.32	$101.84	$99.54	$99.61	$97.94	39,056
2018-07-27	$99.20	$100.87	$98.03	$99.82	$98.14	21,147
2018-07-26	$99.85	$100.89	$99.15	$99.27	$97.60	44,237
2018-07-25	$97.84	$99.50	$97.00	$99.17	$97.51	28,363
2018-07-24	$98.06	$100.18	$97.90	$98.41	$96.75	37,560
2018-07-23	$95.00	$97.98	$95.00	$97.56	$95.92	39,562
2018-07-20	$93.05	$94.42	$93.05	$93.74	$92.17	23,217
2018-07-19	$96.63	$96.63	$93.11	$93.32	$91.75	16,781
2018-07-18	$94.48	$98.18	$94.48	$97.68	$96.04	55,468
2018-07-17	$92.75	$94.12	$91.88	$93.38	$91.81	25,879
2018-07-16	$90.36	$93.00	$90.07	$92.92	$91.36	22,141
2018-07-13	$88.71	$89.05	$85.65	$88.15	$86.67	17,674
2018-07-12	$89.18	$89.81	$88.19	$89.53	$88.03	17,042
2018-07-11	$89.20	$90.40	$88.69	$89.12	$87.62	14,381
2018-07-10	$92.34	$92.34	$89.80	$90.53	$89.01	14,732
2018-07-09	$87.10	$91.67	$87.10	$91.34	$89.80	33,580
2018-07-06	$83.61	$86.65	$83.61	$85.31	$83.88	17,177
2018-07-05	$84.44	$85.73	$83.87	$83.88	$82.47	10,815
2018-07-03	$86.57	$86.89	$83.68	$83.68	$82.28	7,714
2018-07-02	$82.78	$86.30	$82.78	$86.30	$84.85	14,051
2018-06-29	$87.73	$89.21	$84.76	$84.78	$83.36	24,568
2018-06-28	$83.14	$86.06	$82.61	$85.09	$83.66	15,018
2018-06-27	$86.50	$87.60	$82.99	$83.16	$81.76	30,019
2018-06-26	$85.40	$87.00	$84.59	$86.28	$84.83	16,963
2018-06-25	$89.19	$89.19	$85.30	$87.13	$85.67	50,959
2018-06-22	$92.99	$93.27	$89.78	$89.81	$88.31	11,171
2018-06-21	$91.66	$92.05	$89.32	$91.57	$90.03	12,806
2018-06-20	$94.26	$94.26	$92.00	$92.00	$90.46	19,969
2018-06-19	$90.46	$93.28	$90.46	$92.84	$91.21	20,332
2018-06-18	$91.36	$93.79	$91.36	$93.79	$92.15	11,800
2018-06-15	$93.00	$94.93	$90.58	$93.99	$92.34	49,554
2018-06-14	$97.40	$97.40	$93.50	$94.25	$92.60	36,119
2018-06-13	$98.09	$100.08	$96.78	$96.78	$95.08	24,970
2018-06-12	$98.45	$99.16	$96.50	$97.88	$96.16	28,807
2018-06-11	$100.60	$101.30	$99.12	$99.19	$97.45	23,577
2018-06-08	$99.02	$99.56	$97.44	$99.56	$97.81	24,181
2018-06-07	$99.35	$100.35	$98.07	$99.05	$97.31	30,832
2018-06-06	$94.22	$98.25	$94.22	$98.25	$96.53	61,565
2018-06-05	$93.75	$93.75	$91.76	$92.97	$91.34	16,868
2018-06-04	$94.23	$94.98	$93.95	$94.35	$92.70	10,446
2018-06-01	$94.20	$94.87	$93.02	$93.25	$91.61	57,308
2018-05-31	$92.52	$92.52	$90.00	$90.59	$89.00	30,702
2018-05-30	$91.48	$93.75	$90.12	$92.85	$91.22	55,955
2018-05-29	$94.65	$94.65	$86.05	$88.02	$86.48	93,011
2018-05-25	$97.74	$98.15	$96.80	$97.50	$95.79	11,799
2018-05-24	$99.90	$99.90	$96.00	$98.87	$97.14	20,660
2018-05-23	$100.86	$101.74	$98.11	$100.91	$99.14	17,851
2018-05-22	$101.51	$104.84	$101.51	$103.01	$101.20	34,539
2018-05-21	$100.94	$102.28	$100.94	$101.25	$99.47	17,158
2018-05-18	$101.40	$101.40	$99.10	$99.10	$97.36	7,434
2018-05-17	$100.67	$102.52	$99.79	$101.90	$100.11	24,464
2018-05-16	$101.58	$102.92	$101.03	$102.05	$100.26	6,186
2018-05-15	$101.29	$103.32	$100.50	$101.70	$99.92	17,942
2018-05-14	$103.98	$103.98	$101.93	$102.27	$100.48	26,330
2018-05-11	$102.58	$104.29	$102.16	$102.43	$100.63	9,269
2018-05-10	$100.59	$103.20	$99.90	$102.76	$100.96	12,943
2018-05-09	$97.14	$100.94	$96.50	$100.40	$98.64	20,399
2018-05-08	$94.52	$97.82	$94.21	$96.08	$94.39	13,171
2018-05-07	$92.89	$95.00	$92.65	$94.00	$92.35	21,375
2018-05-04	$87.52	$93.50	$87.52	$92.20	$90.58	29,644
2018-05-03	$90.03	$90.03	$84.82	$89.04	$87.48	31,035
2018-05-02	$93.28	$94.40	$90.94	$91.10	$89.50	14,968
2018-05-01	$94.13	$94.55	$91.55	$94.47	$92.81	13,089
2018-04-30	$97.54	$99.00	$94.75	$94.80	$93.14	17,474
2018-04-27	$96.40	$97.61	$95.91	$97.07	$95.37	8,264
2018-04-26	$95.89	$97.92	$95.33	$96.84	$95.14	22,121
2018-04-25	$96.32	$97.77	$93.64	$96.01	$94.33	26,784
2018-04-24	$99.73	$101.90	$94.86	$96.49	$94.79	38,313
2018-04-23	$99.62	$99.84	$97.95	$98.32	$96.60	26,818
2018-04-20	$99.83	$100.61	$98.00	$99.16	$97.42	26,704
2018-04-19	$95.18	$99.24	$95.18	$98.89	$97.15	38,309
2018-04-18	$96.35	$97.76	$94.00	$94.65	$92.99	33,583
2018-04-17	$98.30	$98.64	$95.18	$95.79	$94.11	37,137
2018-04-16	$96.64	$98.00	$95.45	$96.26	$94.57	48,941
2018-04-13	$103.74	$103.74	$93.41	$94.90	$93.24	130,448
2018-04-12	$96.88	$101.21	$96.68	$99.62	$97.87	63,651
2018-04-11	$95.54	$96.50	$93.92	$94.32	$92.67	48,286
2018-04-10	$98.43	$99.45	$96.47	$97.74	$96.03	59,221
2018-04-09	$94.55	$99.34	$93.66	$93.67	$92.03	40,550
2018-04-06	$96.10	$97.74	$89.97	$92.39	$90.77	74,661
2018-04-05	$99.73	$101.46	$98.46	$99.73	$97.98	32,705
2018-04-04	$88.89	$97.90	$88.50	$97.34	$95.63	36,319
2018-04-03	$92.01	$94.31	$90.47	$94.28	$92.63	23,236
2018-04-02	$96.59	$96.99	$86.56	$90.74	$89.15	46,433
2018-03-29	$94.18	$98.46	$93.08	$97.39	$95.68	15,918
2018-03-28	$94.18	$94.59	$90.44	$93.15	$91.52	64,521
2018-03-27	$99.94	$100.72	$90.59	$92.67	$91.04	83,824
2018-03-26	$95.00	$99.04	$93.53	$98.57	$96.84	52,482
2018-03-23	$99.00	$100.16	$89.46	$90.14	$88.56	52,458
2018-03-22	$107.60	$107.60	$98.00	$98.80	$97.07	81,072
2018-03-21	$111.13	$115.41	$110.36	$111.54	$109.58	45,537
2018-03-20	$111.41	$112.48	$111.00	$111.29	$109.24	9,641
2018-03-19	$112.93	$113.84	$108.00	$110.15	$108.12	32,006
2018-03-16	$113.17	$116.23	$113.17	$113.50	$111.41	17,557
2018-03-15	$113.65	$114.45	$112.23	$112.52	$110.44	10,583
2018-03-14	$117.09	$117.09	$112.00	$112.60	$110.53	27,838
2018-03-13	$122.96	$122.96	$115.94	$116.72	$114.57	20,123
2018-03-12	$122.56	$123.24	$120.38	$121.45	$119.21	20,705
2018-03-09	$116.60	$122.00	$116.07	$122.00	$119.75	66,308
2018-03-08	$113.81	$114.23	$110.34	$113.80	$111.70	15,073
2018-03-07	$109.04	$113.38	$108.84	$112.99	$110.91	14,403
2018-03-06	$114.21	$114.21	$110.24	$113.22	$111.14	16,784
2018-03-05	$105.10	$113.75	$105.10	$112.54	$110.47	18,456
2018-03-02	$104.25	$108.40	$101.45	$107.95	$105.96	41,385
2018-03-01	$113.17	$114.74	$104.92	$107.14	$105.17	61,249
2018-02-28	$119.50	$120.60	$113.31	$113.31	$111.23	23,592
2018-02-27	$121.51	$123.20	$118.38	$118.38	$116.20	25,520
2018-02-26	$117.86	$120.55	$116.37	$120.41	$118.19	28,731
2018-02-23	$113.21	$115.49	$112.25	$115.49	$113.36	21,607
2018-02-22	$115.53	$116.28	$110.10	$111.03	$108.99	19,888
2018-02-21	$115.11	$118.93	$113.76	$113.76	$111.66	19,200
2018-02-20	$113.78	$116.81	$112.44	$113.83	$111.73	23,378
2018-02-16	$112.96	$117.26	$112.00	$115.10	$112.98	30,075
2018-02-15	$115.63	$116.36	$111.59	$114.41	$112.30	30,308
2018-02-14	$104.49	$113.04	$104.49	$112.96	$110.88	36,429
2018-02-13	$101.49	$106.00	$101.49	$105.58	$103.63	21,627
2018-02-12	$102.73	$106.80	$100.46	$104.20	$102.28	26,053
2018-02-09	$98.93	$99.99	$90.44	$99.49	$97.66	47,816
2018-02-08	$110.94	$110.94	$95.06	$95.06	$93.31	37,492
2018-02-07	$108.89	$113.56	$107.70	$110.50	$108.47	60,666
2018-02-06	$94.74	$109.42	$93.53	$108.03	$106.04	111,352
2018-02-05	$114.46	$119.40	$99.58	$104.50	$102.58	130,202
2018-02-02	$129.71	$130.17	$121.67	$121.67	$119.43	59,343
2018-02-01	$126.03	$130.03	$125.55	$129.77	$127.38	11,989
2018-01-31	$127.74	$128.35	$125.46	$126.67	$124.34	21,724
2018-01-30	$127.18	$130.05	$126.00	$126.05	$123.73	57,142
2018-01-29	$133.20	$134.30	$130.83	$131.26	$128.84	17,842
2018-01-26	$130.92	$132.33	$129.07	$132.33	$129.89	15,387
2018-01-25	$132.40	$132.40	$128.28	$129.49	$127.10	20,657
2018-01-24	$129.00	$131.05	$127.58	$130.42	$128.02	19,381
2018-01-23	$127.22	$128.36	$125.70	$127.73	$125.38	19,720
2018-01-22	$124.59	$126.95	$124.19	$126.95	$124.61	28,325
2018-01-19	$123.00	$124.45	$122.50	$124.30	$122.01	25,037
2018-01-18	$124.10	$124.10	$121.71	$122.04	$119.80	14,677
2018-01-17	$120.70	$123.11	$117.71	$122.47	$120.21	16,061
2018-01-16	$124.60	$124.60	$117.79	$119.52	$117.32	55,166
2018-01-12	$119.19	$120.79	$117.57	$120.79	$118.57	19,463
2018-01-11	$117.84	$117.84	$115.59	$117.73	$115.56	32,328
2018-01-10	$113.35	$117.52	$113.35	$115.93	$113.80	27,428
2018-01-09	$112.00	$114.73	$112.00	$113.13	$111.05	16,715
2018-01-08	$111.04	$111.04	$109.69	$110.78	$108.74	8,365
2018-01-05	$112.47	$112.47	$109.10	$111.09	$109.04	20,638
2018-01-04	$108.54	$112.20	$108.54	$110.12	$108.09	39,290
2018-01-03	$104.75	$107.00	$104.75	$106.80	$104.83	9,414
2018-01-02	$106.77	$107.36	$103.88	$104.92	$102.99	32,838
2017-12-29	$108.95	$109.49	$105.39	$105.39	$103.45	22,888
2017-12-28	$107.31	$107.94	$106.54	$107.94	$105.95	8,603
2017-12-27	$106.48	$106.73	$105.49	$106.53	$104.57	5,478
2017-12-26	$107.31	$108.05	$105.20	$105.88	$103.93	5,729
2017-12-22	$107.46	$108.90	$105.90	$107.60	$105.52	9,930
2017-12-21	$108.14	$109.16	$107.12	$107.92	$105.83	18,234
2017-12-20	$106.26	$110.56	$105.63	$105.63	$103.59	12,005
2017-12-19	$107.72	$110.23	$106.59	$106.59	$104.53	14,773
2017-12-18	$108.17	$109.00	$106.80	$107.83	$105.74	16,502
2017-12-15	$105.62	$106.49	$103.05	$104.68	$102.65	14,747
2017-12-14	$106.04	$106.04	$101.52	$102.20	$100.22	12,689
2017-12-13	$107.42	$108.01	$103.80	$104.00	$101.99	13,629
2017-12-12	$105.98	$108.93	$105.38	$107.90	$105.81	20,333
2017-12-11	$105.40	$105.89	$103.90	$104.46	$102.44	15,214
2017-12-08	$106.03	$106.03	$103.51	$105.10	$103.07	9,101
2017-12-07	$101.02	$104.50	$100.10	$103.73	$101.72	33,647
2017-12-06	$102.43	$104.19	$101.98	$102.43	$100.45	15,950
2017-12-05	$106.86	$107.83	$103.20	$103.49	$101.49	19,433
2017-12-04	$106.36	$107.83	$105.56	$105.56	$103.52	48,071
2017-12-01	$101.55	$102.12	$95.00	$100.90	$98.95	20,699
2017-11-30	$101.12	$104.03	$99.00	$101.42	$99.45	43,573
2017-11-29	$96.00	$100.00	$96.00	$98.66	$96.75	16,811
2017-11-28	$87.65	$93.83	$87.65	$93.18	$91.38	19,766
2017-11-27	$87.10	$87.92	$86.75	$86.92	$85.24	4,957
2017-11-24	$88.91	$88.91	$87.00	$87.00	$85.32	3,591
2017-11-22	$88.14	$88.55	$87.27	$87.27	$85.58	11,813
2017-11-21	$89.41	$89.41	$87.94	$88.67	$86.95	5,660
2017-11-20	$86.50	$88.00	$86.49	$88.00	$86.30	4,332
2017-11-17	$85.64	$87.26	$85.64	$86.24	$84.57	7,146
2017-11-16	$88.40	$88.57	$86.86	$86.86	$85.18	6,507
2017-11-15	$84.10	$87.26	$83.58	$87.25	$85.56	5,955
2017-11-14	$85.31	$86.10	$84.60	$85.78	$84.12	13,237
2017-11-13	$84.89	$86.64	$84.73	$86.34	$84.67	3,060
2017-11-10	$87.19	$87.19	$86.09	$86.20	$84.53	12,377
2017-11-09	$86.76	$87.20	$84.33	$86.65	$84.97	33,760
2017-11-08	$87.99	$88.25	$86.52	$87.24	$85.55	26,334
2017-11-07	$92.92	$92.92	$88.50	$88.80	$87.08	14,485
2017-11-06	$92.82	$92.82	$92.25	$92.65	$90.85	3,105
2017-11-03	$94.23	$94.23	$92.32	$92.90	$91.10	7,504
2017-11-02	$92.25	$94.34	$91.00	$94.34	$92.51	3,177
2017-11-01	$92.00	$93.25	$91.60	$91.93	$90.15	4,984
2017-10-31	$91.54	$92.30	$90.89	$90.98	$89.22	9,879
2017-10-30	$91.84	$92.69	$91.55	$91.72	$89.94	26,472
2017-10-27	$93.63	$93.68	$91.70	$93.20	$91.40	5,339
2017-10-26	$93.31	$94.75	$93.31	$93.83	$92.01	31,839
2017-10-25	$94.11	$94.11	$90.52	$92.08	$90.30	13,420
2017-10-24	$91.90	$94.13	$91.90	$93.42	$91.61	24,035
2017-10-23	$92.33	$92.33	$91.17	$91.30	$89.54	5,643
2017-10-20	$90.95	$91.85	$90.86	$91.75	$89.97	13,935
2017-10-19	$87.37	$88.99	$86.73	$88.31	$86.60	12,911
2017-10-18	$88.80	$88.80	$88.05	$88.45	$86.73	4,399
2017-10-17	$89.66	$89.66	$86.77	$87.14	$85.45	3,929
2017-10-16	$87.38	$88.35	$87.38	$88.35	$86.64	6,027
2017-10-13	$86.26	$87.18	$84.44	$86.69	$85.01	16,171
2017-10-12	$89.25	$89.25	$86.85	$87.29	$85.60	8,792
2017-10-11	$89.22	$89.36	$88.03	$88.66	$86.94	6,545
2017-10-10	$88.72	$89.36	$88.05	$89.36	$87.63	12,383
2017-10-09	$89.73	$89.73	$87.61	$87.95	$86.25	11,546
2017-10-06	$89.89	$89.97	$87.80	$89.03	$87.31	10,471
2017-10-05	$86.67	$89.67	$86.01	$89.19	$87.46	3,755
2017-10-04	$87.02	$87.02	$86.20	$86.20	$84.53	5,165
2017-10-03	$87.19	$87.19	$85.95	$87.08	$85.39	17,480
2017-10-02	$84.31	$86.24	$83.89	$86.15	$84.48	8,669
2017-09-29	$84.02	$84.02	$83.59	$83.91	$82.29	6,861
2017-09-28	$83.40	$83.89	$82.68	$83.32	$81.71	7,053
2017-09-27	$82.00	$84.00	$81.77	$83.03	$81.42	9,778
2017-09-26	$80.00	$80.26	$79.39	$79.72	$78.16	6,029
2017-09-25	$80.57	$80.65	$79.40	$79.88	$78.32	5,814
2017-09-22	$80.25	$80.74	$79.37	$80.74	$79.16	5,574
2017-09-21	$80.18	$81.01	$79.43	$81.01	$79.43	4,931
2017-09-20	$78.75	$80.73	$77.50	$80.11	$78.55	15,091
2017-09-19	$76.75	$79.15	$76.75	$78.77	$77.23	13,126
2017-09-18	$75.00	$76.94	$75.00	$76.65	$75.15	16,509
2017-09-15	$73.25	$74.35	$73.25	$74.35	$72.90	2,950
2017-09-14	$74.00	$74.22	$73.30	$73.30	$71.86	3,197
2017-09-13	$72.63	$73.99	$72.63	$73.99	$72.54	3,114
2017-09-12	$72.02	$73.83	$72.02	$73.61	$72.17	5,337
2017-09-11	$69.84	$71.50	$69.76	$71.02	$69.63	6,173
2017-09-08	$66.96	$68.55	$66.96	$67.97	$66.64	9,840
2017-09-07	$68.43	$68.43	$65.55	$66.07	$64.78	9,966
2017-09-06	$70.24	$70.45	$69.62	$69.63	$68.27	6,630
2017-09-05	$71.50	$71.50	$68.43	$68.94	$67.60	20,686
2017-09-01	$73.62	$74.47	$73.62	$74.36	$72.91	2,113
2017-08-31	$73.23	$73.45	$72.50	$72.99	$71.56	6,996
2017-08-30	$72.73	$73.74	$72.73	$73.05	$71.62	4,962
2017-08-29	$70.11	$72.09	$69.54	$72.09	$70.68	3,669
2017-08-28	$74.47	$74.47	$72.35	$72.75	$71.33	13,815
2017-08-25	$74.98	$74.98	$74.08	$74.22	$72.77	3,058
2017-08-24	$73.88	$74.03	$73.50	$73.95	$72.51	2,529
2017-08-23	$73.79	$74.77	$73.77	$73.89	$72.45	4,175
2017-08-22	$72.43	$74.15	$72.43	$74.15	$72.70	4,552
2017-08-21	$71.85	$72.02	$71.32	$71.90	$70.50	6,019
2017-08-18	$72.43	$73.17	$71.48	$72.61	$71.19	8,235
2017-08-17	$76.09	$76.09	$72.71	$72.71	$71.29	5,964
2017-08-16	$77.95	$78.23	$76.00	$76.21	$74.72	3,673
2017-08-15	$79.70	$79.70	$77.23	$77.30	$75.79	5,908
2017-08-14	$74.86	$77.15	$74.86	$76.90	$75.40	8,073
2017-08-11	$74.81	$75.00	$73.35	$73.35	$71.92	4,736
2017-08-10	$77.50	$77.50	$74.72	$74.75	$73.29	7,958
2017-08-09	$77.03	$78.49	$77.03	$78.49	$76.96	3,803
2017-08-08	$79.36	$80.62	$78.67	$79.00	$77.46	14,274
2017-08-07	$80.63	$80.63	$79.10	$79.69	$78.13	3,625
2017-08-04	$79.93	$80.90	$79.65	$79.98	$78.42	7,440
2017-08-03	$78.78	$78.78	$78.20	$78.25	$76.72	1,219
2017-08-02	$79.55	$79.55	$78.10	$79.08	$77.54	6,232
2017-08-01	$77.84	$78.81	$77.84	$78.79	$77.25	4,525
2017-07-31	$77.05	$77.53	$76.62	$77.53	$76.01	2,022
2017-07-28	$74.46	$75.97	$74.46	$75.97	$74.49	4,817
2017-07-27	$77.00	$78.06	$74.54	$74.64	$73.18	7,346
2017-07-26	$78.74	$78.96	$76.49	$76.78	$75.28	5,185
2017-07-25	$77.91	$79.18	$77.84	$78.76	$77.22	9,207
2017-07-24	$74.42	$75.66	$74.42	$75.60	$74.12	7,354
2017-07-21	$74.26	$75.05	$74.26	$74.44	$72.99	4,513
2017-07-20	$74.47	$75.11	$74.47	$75.11	$73.64	679
2017-07-19	$74.56	$75.60	$74.25	$74.81	$73.35	3,216
2017-07-18	$73.42	$75.02	$73.21	$74.48	$73.03	14,906
2017-07-17	$75.02	$75.47	$74.43	$74.87	$73.41	6,473
2017-07-14	$74.52	$76.00	$73.22	$75.29	$73.82	30,597
2017-07-13	$75.10	$76.61	$75.10	$76.61	$75.12	6,505
2017-07-12	$75.05	$75.60	$74.70	$75.10	$73.63	15,425
2017-07-11	$76.19	$76.19	$74.71	$75.10	$73.63	16,101
2017-07-10	$77.62	$77.62	$76.45	$76.88	$75.38	10,171
2017-07-07	$76.51	$77.40	$76.25	$77.32	$75.81	10,715
2017-07-06	$77.87	$78.00	$75.57	$75.57	$74.09	11,884
2017-07-05	$78.11	$78.11	$76.05	$77.47	$75.96	17,583
2017-07-03	$75.35	$78.55	$75.35	$76.82	$75.32	14,064
2017-06-30	$75.28	$75.54	$73.68	$73.80	$72.36	10,258
2017-06-29	$76.01	$76.51	$73.13	$74.50	$73.05	16,720
2017-06-28	$70.38	$72.68	$70.38	$72.68	$71.26	8,136
2017-06-27	$68.99	$70.93	$68.99	$69.70	$68.34	6,298
2017-06-26	$67.87	$68.54	$66.93	$68.54	$67.20	11,428
2017-06-23	$68.50	$68.50	$67.35	$67.35	$66.03	3,304
2017-06-22	$68.02	$68.82	$67.74	$67.99	$66.66	14,489
2017-06-21	$71.85	$71.85	$68.99	$68.99	$67.64	5,966
2017-06-20	$72.39	$72.39	$71.58	$71.77	$70.34	2,796
2017-06-19	$71.48	$73.12	$71.48	$72.68	$71.23	5,329
2017-06-16	$70.21	$71.38	$70.21	$70.82	$69.40	15,054
2017-06-15	$71.50	$72.00	$70.85	$71.10	$69.68	1,745
2017-06-14	$70.00	$71.94	$68.65	$71.94	$70.51	13,170
2017-06-13	$71.26	$71.84	$71.07	$71.34	$69.92	5,960
2017-06-12	$70.68	$71.32	$69.40	$70.11	$68.71	29,676
2017-06-09	$68.56	$71.00	$68.15	$70.10	$68.70	26,678
2017-06-08	$64.20	$67.28	$64.20	$66.60	$65.28	16,082
2017-06-07	$62.51	$64.20	$62.51	$64.20	$62.92	6,849
2017-06-06	$61.92	$62.89	$61.92	$62.33	$61.08	3,372
2017-06-05	$62.78	$64.48	$62.78	$63.70	$62.43	4,048
2017-06-02	$62.30	$63.68	$61.88	$62.95	$61.70	11,091
2017-06-01	$61.68	$63.51	$61.68	$63.26	$62.00	3,380
2017-05-31	$61.68	$61.68	$60.50	$61.44	$60.22	19,092
2017-05-30	$62.76	$63.92	$62.76	$63.00	$61.74	4,782
2017-05-26	$64.05	$64.98	$64.05	$64.72	$63.43	5,176
2017-05-25	$64.95	$65.25	$64.24	$64.83	$63.54	6,898
2017-05-24	$64.31	$64.41	$63.57	$64.41	$63.13	7,141
2017-05-23	$62.64	$64.65	$62.26	$64.33	$63.05	6,280
2017-05-22	$62.50	$63.08	$62.50	$62.63	$61.38	4,142
2017-05-19	$61.50	$63.00	$61.50	$61.90	$60.67	7,015
2017-05-18	$60.13	$61.65	$59.90	$60.85	$59.64	23,117
2017-05-17	$63.00	$65.81	$59.70	$59.88	$58.69	27,951
2017-05-16	$66.40	$66.40	$65.32	$66.00	$64.68	7,582
2017-05-15	$64.23	$66.00	$64.23	$65.73	$64.42	10,327
2017-05-12	$64.41	$64.41	$63.27	$64.07	$62.79	5,696
2017-05-11	$65.24	$65.40	$64.00	$65.15	$63.85	9,498
2017-05-10	$65.43	$66.03	$65.39	$66.00	$64.68	3,237
2017-05-09	$66.52	$66.71	$65.47	$65.47	$64.17	3,510
2017-05-08	$67.09	$67.21	$66.20	$66.29	$64.97	4,117
2017-05-05	$67.76	$67.76	$66.30	$67.04	$65.70	10,248
2017-05-04	$67.43	$68.40	$66.73	$66.91	$65.58	6,360
2017-05-03	$65.65	$66.54	$65.59	$66.50	$65.18	2,604
2017-05-02	$65.23	$65.23	$64.60	$64.98	$63.69	2,573
2017-05-01	$65.10	$66.17	$64.46	$65.55	$64.24	13,848
2017-04-28	$65.61	$66.19	$64.21	$64.21	$62.93	6,277
2017-04-27	$68.02	$68.02	$64.95	$66.23	$64.91	15,519
2017-04-26	$67.12	$68.80	$67.10	$67.10	$65.76	8,905
2017-04-25	$66.49	$68.40	$66.47	$67.40	$66.06	31,003
2017-04-24	$66.01	$66.72	$65.15	$65.66	$64.35	18,324
2017-04-21	$63.09	$63.45	$62.00	$62.35	$61.11	1,155
2017-04-20	$61.08	$63.75	$61.08	$63.75	$62.47	14,494
2017-04-19	$61.59	$62.69	$60.15	$60.15	$58.95	8,934
2017-04-18	$62.55	$62.55	$60.83	$61.15	$59.93	3,458
2017-04-17	$60.09	$62.82	$59.75	$62.82	$61.56	10,536
2017-04-13	$61.30	$63.26	$59.78	$59.78	$58.59	27,398
2017-04-12	$63.00	$63.28	$61.75	$62.11	$60.87	7,641
2017-04-11	$63.31	$63.38	$61.72	$63.07	$61.82	6,838
2017-04-10	$65.50	$65.50	$63.48	$64.37	$63.09	6,945
2017-04-07	$64.14	$65.44	$64.14	$64.88	$63.59	5,165
2017-04-06	$63.93	$65.89	$63.93	$65.13	$63.83	4,426
2017-04-05	$67.15	$67.97	$64.12	$64.12	$62.84	7,521
2017-04-04	$65.34	$65.95	$64.75	$65.41	$64.11	12,894
2017-04-03	$67.00	$67.00	$63.95	$66.24	$64.92	9,268
2017-03-31	$67.32	$67.65	$66.61	$67.20	$65.86	11,538
2017-03-30	$65.77	$68.54	$65.77	$68.17	$66.81	13,381
2017-03-29	$66.96	$66.96	$65.78	$65.82	$64.51	9,278
2017-03-28	$64.00	$67.37	$64.00	$66.80	$65.47	5,738
2017-03-27	$60.97	$64.14	$60.30	$64.14	$62.87	21,526
2017-03-24	$65.63	$66.39	$63.59	$65.01	$63.71	6,597
2017-03-23	$64.10	$67.06	$64.10	$65.23	$63.93	8,751
2017-03-22	$63.86	$65.87	$62.51	$64.66	$63.37	21,011
2017-03-21	$72.74	$73.48	$65.01	$65.11	$63.79	62,648
2017-03-20	$72.69	$73.03	$71.40	$72.17	$70.71	15,530
2017-03-17	$76.40	$76.40	$73.24	$73.30	$71.81	14,834
2017-03-16	$75.68	$77.21	$75.59	$75.59	$74.06	16,349
2017-03-15	$76.19	$76.52	$74.52	$74.77	$73.25	20,872
2017-03-14	$75.00	$75.72	$73.81	$75.51	$73.98	6,065
2017-03-13	$76.23	$76.23	$75.02	$75.56	$74.03	10,111
2017-03-10	$77.72	$77.72	$74.41	$75.75	$74.21	20,219
2017-03-09	$76.63	$76.99	$75.33	$76.00	$74.46	14,031
2017-03-08	$76.94	$78.10	$74.91	$74.91	$73.39	14,405
2017-03-07	$76.02	$76.02	$74.60	$74.91	$73.39	7,736
2017-03-06	$76.33	$76.33	$74.73	$75.83	$74.29	19,024
2017-03-03	$77.58	$77.58	$76.01	$77.11	$75.55	12,733
2017-03-02	$80.32	$80.32	$76.32	$76.32	$74.77	21,188
2017-03-01	$78.92	$80.25	$78.14	$79.61	$77.99	24,766
2017-02-28	$73.17	$73.79	$72.51	$73.79	$72.29	17,396
2017-02-27	$72.32	$73.90	$72.32	$73.70	$72.21	13,049
2017-02-24	$72.02	$72.74	$71.64	$72.39	$70.93	19,773
2017-02-23	$74.91	$74.91	$73.43	$74.25	$72.74	9,111
2017-02-22	$73.38	$74.43	$73.00	$73.99	$72.49	10,217
2017-02-21	$74.09	$74.59	$73.50	$74.17	$72.67	19,485
2017-02-17	$73.00	$73.13	$71.27	$73.13	$71.65	9,805
2017-02-16	$73.48	$73.48	$71.88	$73.22	$71.74	32,070
2017-02-15	$72.68	$73.86	$71.48	$73.48	$71.99	42,687
2017-02-14	$69.13	$72.00	$69.06	$71.81	$70.35	19,422
2017-02-13	$67.96	$69.99	$67.96	$69.50	$68.09	15,212
2017-02-10	$67.12	$67.50	$66.45	$67.26	$65.90	9,236
2017-02-09	$64.04	$66.63	$64.04	$66.41	$65.06	8,734
2017-02-08	$63.19	$64.10	$63.17	$63.90	$62.60	10,623
2017-02-07	$66.52	$66.52	$65.57	$65.57	$64.24	3,598
2017-02-06	$65.76	$66.89	$65.57	$65.57	$64.24	7,473
2017-02-03	$65.65	$66.60	$64.54	$66.56	$65.21	19,648
2017-02-02	$62.38	$63.01	$61.63	$62.60	$61.33	10,518
2017-02-01	$65.00	$65.46	$62.95	$63.84	$62.55	10,213
2017-01-31	$62.89	$63.55	$62.32	$63.54	$62.25	21,595
2017-01-30	$65.01	$65.01	$63.25	$64.65	$63.33	13,205
2017-01-27	$67.13	$67.13	$64.10	$65.70	$64.36	6,214
2017-01-26	$66.98	$67.37	$66.13	$66.70	$65.35	18,671
2017-01-25	$64.64	$66.50	$64.64	$66.50	$65.15	18,399
2017-01-24	$61.39	$63.81	$60.60	$63.29	$62.01	10,607
2017-01-23	$61.25	$62.25	$60.72	$61.08	$59.84	8,065
2017-01-20	$62.18	$62.52	$61.66	$62.03	$60.77	7,943
2017-01-19	$62.41	$62.41	$61.11	$61.11	$59.87	5,393
2017-01-18	$61.00	$61.99	$60.33	$61.99	$60.73	14,432
2017-01-17	$64.46	$64.46	$60.81	$60.98	$59.74	29,135
2017-01-13	$65.27	$67.39	$64.60	$65.26	$63.94	22,502
2017-01-12	$64.20	$64.64	$62.79	$64.50	$63.19	10,445
2017-01-11	$130.42	$131.35	$127.95	$131.35	$64.34	5,700
2017-01-10	$127.90	$132.35	$127.90	$131.00	$64.17	3,646
2017-01-09	$130.49	$131.69	$128.54	$129.00	$63.19	25,568
2017-01-06	$130.61	$132.52	$129.39	$132.52	$64.92	12,708
2017-01-05	$133.88	$133.88	$126.62	$130.25	$63.80	20,400
2017-01-04	$130.94	$134.40	$130.94	$134.05	$65.67	12,512
2017-01-03	$131.61	$132.34	$127.36	$127.36	$62.39	14,942
2016-12-30	$126.39	$127.76	$125.94	$126.16	$61.80	20,020
2016-12-29	$128.94	$128.94	$124.66	$125.80	$61.62	30,512
2016-12-28	$132.75	$132.76	$128.94	$129.17	$63.27	16,232
2016-12-27	$133.72	$133.72	$132.69	$132.76	$65.03	8,426
2016-12-23	$132.50	$132.50	$131.37	$132.50	$64.91	3,882
2016-12-22	$131.51	$132.20	$130.55	$131.42	$64.38	12,162
2016-12-21	$131.50	$133.46	$131.50	$133.46	$65.38	9,658
2016-12-20	$131.92	$133.47	$131.92	$133.47	$65.37	23,266
2016-12-19	$128.14	$129.72	$125.71	$129.72	$63.54	28,078
2016-12-16	$135.11	$135.11	$128.58	$128.96	$63.16	15,546
2016-12-15	$130.02	$135.46	$130.02	$133.47	$65.37	29,380
2016-12-14	$127.08	$134.05	$127.08	$128.63	$63.00	22,120
2016-12-13	$131.12	$132.90	$128.17	$131.00	$64.16	19,160
2016-12-12	$136.29	$136.29	$128.64	$130.09	$63.72	34,382
2016-12-09	$133.75	$133.92	$130.45	$133.47	$65.37	21,366
2016-12-08	$133.15	$135.66	$130.46	$133.53	$65.40	38,572
2016-12-07	$124.65	$129.21	$123.87	$129.00	$63.18	51,956
2016-12-06	$120.00	$123.74	$120.00	$123.74	$60.61	8,894
2016-12-05	$119.10	$121.15	$119.10	$119.47	$58.51	6,044
2016-12-02	$119.94	$119.94	$115.30	$116.36	$56.99	6,718
2016-12-01	$117.28	$120.00	$116.00	$119.33	$58.45	15,052
2016-11-30	$113.43	$114.43	$113.43	$114.35	$56.01	5,514
2016-11-29	$109.28	$109.28	$109.28	$109.28	$53.53	2,312
2016-11-28	$110.11	$110.67	$109.34	$109.50	$53.63	4,042
2016-11-25	$114.54	$114.54	$112.00	$112.00	$54.86	4,750
2016-11-23	$111.00	$113.11	$110.32	$113.02	$55.36	14,364
2016-11-22	$110.99	$110.99	$108.52	$110.82	$54.28	4,960
2016-11-21	$110.10	$110.10	$108.90	$109.91	$53.83	7,058
2016-11-18	$109.99	$109.99	$109.10	$109.81	$53.79	3,558
2016-11-17	$108.01	$109.57	$107.00	$109.10	$53.44	11,554
2016-11-16	$106.71	$106.71	$104.36	$104.77	$51.31	9,172
2016-11-15	$109.99	$109.99	$104.22	$109.01	$53.39	16,326
2016-11-14	$101.99	$111.29	$101.99	$109.07	$53.42	46,506
2016-11-11	$101.10	$102.47	$99.41	$101.52	$49.72	10,780
2016-11-10	$94.37	$102.59	$94.37	$101.68	$49.80	32,496
2016-11-09	$85.94	$92.25	$79.29	$92.25	$45.18	34,166
2016-11-08	$81.72	$81.91	$80.73	$80.73	$39.54	2,904
2016-11-07	$80.55	$80.87	$80.04	$80.40	$39.38	8,506
2016-11-04	$76.81	$76.81	$74.91	$75.64	$37.05	802
2016-11-03	$77.51	$77.51	$77.29	$77.29	$37.86	2,780
2016-11-02	$75.91	$75.95	$75.91	$75.95	$37.20	1,008
2016-11-01	$77.11	$77.11	$77.07	$77.07	$37.75	1,310
2016-10-31	$79.28	$79.28	$79.11	$79.16	$38.77	2,296
2016-10-28	$83.33	$83.33	$78.26	$78.63	$38.51	4,170
2016-10-27	$80.00	$80.00	$79.82	$79.82	$39.10	1,128
2016-10-26	$77.90	$78.94	$77.90	$78.94	$38.66	734
2016-10-25	$78.64	$78.64	$78.64	$78.64	$38.52	28
2016-10-24	$78.64	$78.64	$78.64	$78.64	$38.52	802
2016-10-21	$78.13	$78.13	$78.13	$78.13	$38.27	102
2016-10-20	$78.13	$78.13	$78.13	$78.13	$38.27	336
2016-10-19	$75.45	$77.10	$75.45	$77.10	$37.76	2,432
2016-10-18	$76.04	$76.04	$75.20	$75.24	$36.85	17,080
2016-10-17	$75.78	$75.78	$73.88	$73.88	$36.19	3,050
2016-10-14	$74.78	$76.60	$74.22	$74.74	$36.61	4,704
2016-10-13	$71.98	$71.98	$71.32	$71.32	$34.93	902
2016-10-12	$76.37	$76.37	$76.37	$76.37	$37.40	276
2016-10-11	$77.20	$77.20	$77.20	$77.20	$37.81	20
2016-10-10	$77.20	$77.20	$77.20	$77.20	$37.81	68
2016-10-07	$77.45	$77.45	$77.20	$77.20	$37.81	458
2016-10-06	$75.90	$75.90	$75.90	$75.90	$37.18	802
2016-10-05	$75.13	$76.78	$75.13	$76.78	$37.61	2,552
2016-10-04	$73.48	$73.74	$73.43	$73.74	$36.11	4,902
2016-10-03	$72.11	$72.11	$72.11	$72.11	$35.32	548
2016-09-30	$73.75	$73.76	$73.58	$73.75	$36.12	4,916
2016-09-29	$72.76	$72.76	$72.76	$72.76	$35.64	40
2016-09-28	$72.91	$72.91	$72.73	$72.76	$35.64	2,820
2016-09-27	$72.64	$72.64	$72.64	$72.64	$35.58	10
2016-09-26	$72.59	$72.64	$72.59	$72.64	$35.58	652
2016-09-23	$74.93	$74.93	$74.56	$74.56	$36.52	400
2016-09-22	$75.57	$75.57	$75.57	$75.57	$37.01	586
2016-09-21	$74.57	$74.57	$74.57	$74.57	$36.52	210
2016-09-20	$74.28	$74.28	$74.28	$74.28	$36.38	508
2016-09-19	$67.48	$74.05	$66.98	$73.71	$36.10	1,360
2016-09-16	$74.43	$74.43	$74.43	$74.43	$36.46	102
2016-09-15	$73.45	$74.43	$73.45	$74.43	$36.46	602
2016-09-14	$74.31	$74.31	$74.01	$74.01	$36.25	1,350
2016-09-13	$75.37	$75.37	$73.35	$74.29	$36.38	3,444
2016-09-12	$73.55	$77.99	$73.55	$77.99	$38.20	3,238
2016-09-09	$80.09	$80.09	$80.09	$80.09	$39.23	590
2016-09-08	$80.09	$80.09	$80.09	$80.09	$39.23	200
2016-09-07	$79.99	$79.99	$79.99	$79.99	$39.18	380
2016-09-06	$79.48	$79.48	$79.42	$79.42	$38.90	1,184
2016-09-02	$80.52	$80.79	$79.73	$80.25	$39.31	2,694
2016-09-01	$78.83	$79.20	$78.83	$79.20	$38.79	978
2016-08-31	$80.82	$80.83	$78.36	$78.36	$38.38	4,916
2016-08-30	$78.32	$80.00	$78.22	$80.00	$39.18	10,430
2016-08-29	$75.40	$75.40	$75.40	$75.40	$36.93	168
2016-08-26	$76.76	$77.30	$75.40	$75.40	$36.93	3,390
2016-08-25	$75.11	$75.11	$75.11	$75.11	$36.79	160
2016-08-24	$75.52	$75.52	$74.95	$75.11	$36.79	2,416
2016-08-23	$75.17	$75.17	$75.17	$75.17	$36.82	0
2016-08-22	$75.17	$75.17	$75.17	$75.17	$36.82	0
2016-08-19	$75.17	$75.17	$75.17	$75.17	$36.82	256
2016-08-18	$74.61	$74.61	$74.61	$74.61	$36.54	98
2016-08-17	$74.35	$74.61	$74.35	$74.61	$36.54	678
2016-08-16	$75.33	$75.33	$75.33	$75.33	$36.89	114
2016-08-15	$75.52	$75.52	$75.20	$75.33	$36.89	750
2016-08-12	$73.40	$73.88	$73.37	$73.37	$35.94	2,520
2016-08-11	$73.81	$73.81	$73.81	$73.81	$36.15	250
2016-08-10	$75.00	$75.00	$73.73	$73.81	$36.15	2,968
2016-08-09	$75.26	$75.26	$75.26	$75.26	$36.86	300
2016-08-08	$76.79	$76.79	$75.26	$75.26	$36.86	3,220
2016-08-05	$74.67	$75.00	$74.25	$74.86	$36.67	4,314
2016-08-04	$70.81	$70.81	$70.81	$70.81	$34.68	0
2016-08-03	$70.81	$70.81	$70.81	$70.81	$34.68	360
2016-08-02	$69.92	$69.92	$69.92	$69.92	$34.25	846
2016-08-01	$72.50	$73.02	$71.92	$71.92	$35.23	3,018
2016-07-29	$72.67	$72.67	$72.67	$72.67	$35.59	14
2016-07-28	$72.67	$72.67	$72.67	$72.67	$35.59	362
2016-07-27	$71.72	$71.72	$71.72	$71.72	$35.13	540
2016-07-26	$72.50	$72.50	$72.50	$72.50	$35.51	0
2016-07-25	$72.50	$72.50	$72.50	$72.50	$35.51	352
2016-07-22	$72.08	$72.34	$71.42	$72.34	$35.43	1,870
2016-07-21	$72.37	$72.37	$72.37	$72.37	$35.45	518
2016-07-20	$71.77	$71.97	$71.59	$71.97	$35.25	2,456
2016-07-19	$71.63	$71.63	$71.37	$71.37	$34.95	620
2016-07-18	$69.74	$71.66	$69.74	$71.66	$35.10	3,152
2016-07-15	$72.02	$72.02	$69.81	$70.87	$34.71	7,380
2016-07-14	$71.08	$71.08	$71.08	$71.08	$34.81	440
2016-07-13	$68.82	$69.26	$68.82	$69.09	$33.84	1,008
2016-07-12	$68.95	$69.50	$68.95	$69.50	$34.04	4,226
2016-07-11	$67.06	$67.11	$66.96	$66.96	$32.80	1,310
2016-07-08	$64.97	$65.78	$64.97	$65.78	$32.22	2,618
2016-07-07	$62.43	$63.28	$62.02	$62.02	$30.38	2,232
2016-07-06	$59.73	$62.27	$59.73	$61.73	$30.23	5,188
2016-07-05	$61.22	$61.22	$61.00	$61.22	$29.99	3,864
2016-07-01	$64.68	$64.88	$64.26	$64.49	$31.59	6,366
2016-06-30	$63.39	$64.84	$62.98	$64.84	$31.76	4,518
2016-06-29	$60.66	$62.34	$59.92	$62.29	$30.51	9,500
2016-06-28	$57.27	$57.32	$55.91	$56.77	$27.81	8,128
2016-06-27	$56.70	$56.70	$53.54	$54.75	$26.82	16,924
2016-06-24	$60.00	$64.00	$59.04	$60.45	$29.61	6,862
2016-06-23	$69.59	$69.80	$69.59	$69.79	$34.18	2,538
2016-06-22	$68.05	$68.16	$67.23	$67.26	$32.94	4,642
2016-06-21	$66.76	$67.15	$65.82	$67.15	$32.89	2,568
2016-06-20	$68.33	$68.33	$66.75	$67.02	$32.83	1,426
2016-06-17	$64.65	$65.43	$64.65	$64.82	$31.75	2,096
2016-06-16	$62.20	$62.52	$62.20	$62.50	$30.61	1,426
2016-06-15	$65.88	$65.88	$65.88	$65.88	$32.27	632
2016-06-14	$66.60	$66.60	$63.99	$63.99	$31.34	4,566
2016-06-13	$68.90	$69.14	$68.90	$69.14	$33.86	724
2016-06-10	$68.52	$68.52	$68.46	$68.46	$33.53	1,596
2016-06-09	$70.87	$70.87	$70.49	$70.61	$34.58	2,106
2016-06-08	$72.65	$72.65	$72.21	$72.44	$35.48	2,044
2016-06-07	$73.00	$73.30	$73.00	$73.30	$35.90	4,340
2016-06-06	$71.65	$73.26	$71.65	$73.26	$35.88	3,442
2016-06-03	$71.23	$71.44	$70.00	$71.44	$34.99	4,782
2016-06-02	$73.47	$73.74	$73.47	$73.74	$36.12	1,500
2016-06-01	$71.47	$73.06	$71.47	$72.98	$35.75	2,950
2016-05-31	$75.54	$75.54	$73.28	$73.97	$36.23	4,132
2016-05-27	$74.16	$74.50	$73.99	$74.50	$36.49	2,468
2016-05-26	$74.47	$75.33	$74.47	$75.33	$36.90	704
2016-05-25	$73.16	$75.09	$73.16	$74.30	$36.39	8,110
2016-05-24	$71.50	$72.33	$71.50	$71.60	$35.07	5,542
2016-05-23	$68.41	$68.41	$68.41	$68.41	$33.50	284
2016-05-20	$70.06	$70.06	$69.00	$69.00	$33.80	798
2016-05-19	$69.26	$69.39	$66.71	$67.93	$33.27	5,070
2016-05-18	$68.72	$69.59	$68.50	$69.07	$33.83	3,884
2016-05-17	$66.70	$67.44	$65.77	$65.77	$32.21	2,992
2016-05-16	$67.01	$67.67	$67.01	$67.38	$33.00	3,032
2016-05-13	$68.15	$68.28	$66.33	$66.33	$32.49	4,294
2016-05-12	$69.27	$70.01	$67.88	$68.63	$33.61	23,576
2016-05-11	$69.75	$69.75	$69.75	$69.75	$34.16	922
2016-05-10	$69.66	$69.90	$69.61	$69.61	$34.09	1,612
2016-05-09	$68.00	$68.00	$68.00	$68.00	$33.31	640
2016-05-06	$67.26	$68.07	$67.19	$68.07	$33.34	1,944
2016-05-05	$68.81	$68.94	$67.87	$68.26	$33.43	2,002
2016-05-04	$68.09	$68.64	$68.04	$68.64	$33.62	2,488
2016-05-03	$72.39	$72.39	$72.39	$72.39	$35.46	128
2016-05-02	$70.70	$72.39	$70.70	$72.39	$35.46	4,464
2016-04-29	$70.80	$70.80	$68.94	$69.00	$33.80	3,340
2016-04-28	$73.50	$73.50	$73.05	$73.05	$35.78	1,010
2016-04-27	$73.96	$74.25	$73.41	$74.00	$36.24	19,582
2016-04-26	$72.09	$72.09	$72.09	$72.09	$35.31	0
2016-04-25	$72.09	$72.09	$72.09	$72.09	$35.31	74
2016-04-22	$72.09	$72.09	$72.09	$72.09	$35.31	10,000
2016-04-21	$72.03	$72.06	$70.60	$70.60	$34.58	2,516
2016-04-20	$71.73	$72.74	$71.40	$72.57	$35.54	5,220
2016-04-19	$69.25	$69.99	$69.25	$69.99	$34.28	1,936
2016-04-18	$66.68	$67.54	$66.43	$67.54	$33.08	2,152
2016-04-15	$68.35	$68.35	$67.09	$67.41	$33.02	2,950
2016-04-14	$66.73	$68.60	$66.40	$68.21	$33.41	2,840
2016-04-13	$66.01	$67.01	$65.35	$67.01	$32.82	3,214
2016-04-12	$61.42	$62.69	$61.42	$62.51	$30.62	5,760
2016-04-11	$59.16	$61.36	$59.16	$60.73	$29.74	3,164
2016-04-08	$60.32	$60.68	$59.90	$59.90	$29.34	3,320
2016-04-07	$60.79	$60.79	$59.05	$59.05	$28.92	858
2016-04-06	$61.68	$62.59	$60.98	$62.59	$30.66	2,720
2016-04-05	$63.36	$63.36	$62.11	$62.53	$30.63	2,746
2016-04-04	$64.30	$65.53	$64.30	$65.22	$31.94	4,950
2016-04-01	$63.56	$63.56	$62.43	$62.43	$30.58	2,642
2016-03-31	$64.69	$64.69	$64.69	$64.69	$31.68	220
2016-03-30	$63.08	$64.80	$63.08	$64.80	$31.74	1,460
2016-03-29	$61.99	$61.99	$61.99	$61.99	$30.36	612
2016-03-28	$62.46	$63.10	$62.27	$62.61	$30.67	3,002
2016-03-24	$61.01	$61.52	$61.01	$61.52	$30.13	1,674
2016-03-23	$64.22	$64.22	$64.22	$64.22	$31.45	206
2016-03-22	$63.99	$65.01	$63.96	$64.64	$31.66	3,160
2016-03-21	$64.22	$64.22	$64.22	$64.22	$31.45	722
2016-03-18	$64.22	$64.22	$64.22	$64.22	$31.45	34
2016-03-17	$60.97	$64.22	$60.32	$64.22	$31.45	2,490
2016-03-16	$62.60	$62.60	$61.24	$61.35	$30.05	1,300
2016-03-15	$61.07	$61.07	$61.07	$61.07	$29.91	370
2016-03-14	$62.35	$62.35	$62.35	$62.35	$30.54	1,210
2016-03-11	$60.10	$62.84	$60.10	$62.84	$30.78	3,058
2016-03-10	$59.74	$60.27	$57.00	$57.00	$27.92	5,780
2016-03-09	$59.47	$59.47	$59.47	$59.47	$29.13	200
2016-03-08	$59.47	$59.47	$59.47	$59.47	$29.13	520
2016-03-07	$60.90	$60.93	$60.48	$60.48	$29.62	1,922
2016-03-04	$61.67	$61.70	$60.69	$61.34	$30.04	3,884
2016-03-03	$58.50	$58.50	$58.50	$58.50	$28.65	238
2016-03-02	$57.28	$58.50	$57.28	$58.50	$28.65	1,400
2016-03-01	$55.21	$57.00	$55.21	$57.00	$27.92	974
2016-02-29	$53.53	$53.53	$53.53	$53.53	$26.22	1,162
2016-02-26	$55.08	$55.12	$54.48	$54.94	$26.91	3,440
2016-02-25	$51.61	$51.61	$51.60	$51.60	$25.27	2,112
2016-02-24	$49.62	$49.62	$48.60	$49.62	$24.30	4,172
2016-02-23	$51.15	$51.31	$51.15	$51.22	$25.09	1,072
2016-02-22	$54.20	$54.20	$53.99	$53.99	$26.44	1,108
2016-02-19	$51.12	$51.12	$51.12	$51.12	$25.04	60
2016-02-18	$51.71	$51.71	$51.12	$51.12	$25.04	2,468
2016-02-17	$52.47	$52.87	$52.20	$52.58	$25.75	2,736
2016-02-16	$49.80	$50.44	$49.22	$50.24	$24.61	12,458
2016-02-12	$45.60	$48.06	$45.20	$47.86	$23.44	5,782
2016-02-11	$43.99	$44.15	$41.99	$43.01	$21.07	8,266
2016-02-10	$48.93	$50.34	$47.21	$47.31	$23.17	9,438
2016-02-09	$46.84	$47.43	$46.00	$47.43	$23.23	1,646
2016-02-08	$52.25	$52.25	$46.82	$48.30	$23.66	3,898
2016-02-05	$54.50	$54.50	$51.58	$51.58	$25.26	1,152
2016-02-04	$53.04	$54.00	$53.04	$53.87	$26.39	1,076
2016-02-03	$50.00	$50.87	$49.66	$50.87	$24.92	2,244
2016-02-02	$52.88	$53.41	$52.60	$52.80	$25.86	5,938
2016-02-01	$56.52	$58.00	$56.48	$58.00	$28.41	4,658
2016-01-29	$57.01	$57.01	$57.01	$57.01	$27.92	636
2016-01-28	$53.94	$53.94	$53.94	$53.94	$26.42	400
2016-01-27	$54.90	$54.90	$54.90	$54.90	$26.89	642
2016-01-26	$52.20	$53.52	$52.20	$53.52	$26.21	1,032
2016-01-25	$54.32	$54.32	$52.33	$52.33	$25.63	2,278
2016-01-22	$54.10	$55.35	$54.10	$55.35	$27.11	812
2016-01-21	$53.34	$54.09	$52.38	$52.57	$25.75	9,692
2016-01-20	$53.70	$53.99	$49.97	$53.99	$26.44	6,710
2016-01-19	$57.60	$57.60	$55.73	$56.10	$27.48	3,022
2016-01-15	$55.18	$56.42	$54.87	$55.12	$27.00	6,998
2016-01-14	$59.25	$61.54	$58.42	$60.74	$29.75	4,040
2016-01-13	$61.42	$61.42	$58.00	$58.00	$28.41	12,006
2016-01-12	$63.39	$63.39	$61.50	$62.98	$30.85	3,264
2016-01-11	$63.45	$63.45	$60.54	$62.21	$30.47	9,786
2016-01-08	$68.88	$68.88	$65.22	$65.22	$31.94	5,586
2016-01-07	$69.26	$69.26	$64.81	$65.25	$31.96	13,802
2016-01-06	$71.45	$71.45	$70.70	$70.70	$34.63	3,116
2016-01-05	$74.39	$74.39	$73.95	$74.00	$36.24	1,072
2016-01-04	$72.57	$72.80	$72.07	$72.41	$35.47	3,170
2015-12-31	$80.27	$80.27	$80.27	$80.27	$39.32	1,190
2015-12-30	$81.04	$82.16	$80.73	$80.73	$39.54	4,254
2015-12-29	$82.18	$82.18	$82.18	$82.18	$40.25	1,118
2015-12-28	$79.14	$79.39	$79.06	$79.06	$38.72	1,256
2015-12-24	$78.32	$80.92	$78.32	$80.92	$39.63	1,918
2015-12-23	$79.87	$79.87	$79.78	$79.78	$39.07	1,008
2015-12-22	$76.04	$77.82	$75.16	$77.58	$38.00	3,018
2015-12-21	$75.78	$75.78	$73.99	$74.63	$36.48	2,482
2015-12-18	$76.96	$76.96	$74.42	$74.50	$36.41	8,930
2015-12-17	$83.88	$83.88	$80.90	$80.90	$39.54	3,594
2015-12-16	$82.14	$83.73	$80.02	$83.73	$40.92	2,824
2015-12-15	$78.96	$80.45	$78.44	$80.45	$39.32	9,442
2015-12-14	$74.49	$75.50	$73.30	$73.63	$35.99	3,566
2015-12-11	$76.00	$76.00	$75.49	$75.60	$36.95	2,760
2015-12-10	$79.38	$80.44	$79.26	$79.69	$38.95	2,272
2015-12-09	$81.16	$82.88	$77.89	$78.53	$38.38	4,560
2015-12-08	$84.73	$84.73	$84.73	$84.73	$41.41	76
2015-12-07	$86.00	$86.00	$84.25	$84.73	$41.41	1,810
2015-12-04	$81.66	$87.44	$81.66	$87.06	$42.55	7,262
2015-12-03	$86.72	$86.72	$80.35	$80.97	$39.58	11,388
2015-12-02	$88.93	$89.40	$88.93	$89.40	$43.69	926
2015-12-01	$86.83	$86.83	$86.83	$86.83	$42.44	526
2015-11-30	$85.45	$85.45	$85.45	$85.45	$41.76	690
2015-11-27	$85.74	$85.74	$85.54	$85.54	$41.81	474
2015-11-25	$84.79	$84.79	$84.79	$84.79	$41.44	490
2015-11-24	$86.18	$86.18	$83.05	$84.68	$41.39	14,458
2015-11-23	$86.27	$87.26	$86.27	$87.26	$42.65	2,766
2015-11-20	$86.00	$86.84	$86.00	$86.27	$42.16	1,238
2015-11-19	$85.40	$85.40	$85.40	$85.40	$41.74	244
2015-11-18	$82.74	$85.27	$82.74	$85.27	$41.68	2,830
2015-11-17	$82.42	$82.99	$82.42	$82.95	$40.54	1,804
2015-11-16	$79.92	$79.92	$79.92	$79.92	$39.06	376
2015-11-13	$80.10	$80.40	$79.92	$79.92	$39.06	14,716
2015-11-12	$82.04	$82.04	$81.73	$81.91	$40.03	1,916
2015-11-11	$86.17	$86.17	$84.92	$85.09	$41.59	1,964
2015-11-10	$84.22	$84.22	$84.22	$84.22	$41.16	510
2015-11-09	$88.85	$88.85	$83.80	$84.00	$41.06	10,872
2015-11-06	$86.77	$89.60	$86.77	$87.05	$42.54	17,202
2015-11-05	$84.25	$85.46	$84.25	$85.46	$41.77	700
2015-11-04	$85.37	$85.37	$84.00	$84.00	$41.06	1,094
2015-11-03	$83.42	$84.61	$83.42	$84.61	$41.35	744
2015-11-02	$82.26	$82.88	$82.26	$82.88	$40.51	1,242
2015-10-30	$82.72	$82.72	$82.72	$82.72	$40.43	702
2015-10-29	$85.06	$85.08	$84.57	$84.57	$41.33	1,882
2015-10-28	$82.28	$84.90	$82.28	$84.90	$41.49	1,786
2015-10-27	$80.30	$80.30	$80.09	$80.09	$39.14	786
2015-10-26	$80.95	$80.95	$80.82	$80.95	$39.56	1,692
2015-10-23	$81.03	$82.31	$80.90	$82.31	$40.23	1,562
2015-10-22	$76.96	$80.32	$76.96	$80.00	$39.10	11,830
2015-10-21	$78.45	$78.45	$76.43	$76.43	$37.36	840
2015-10-20	$78.00	$78.36	$78.00	$78.36	$38.30	1,408
2015-10-19	$76.79	$76.79	$76.79	$76.79	$37.53	82
2015-10-16	$76.57	$76.79	$76.51	$76.79	$37.53	1,490
2015-10-15	$72.89	$75.68	$72.89	$75.68	$36.99	2,506
2015-10-14	$72.80	$73.82	$72.80	$73.82	$36.08	660
2015-10-13	$74.85	$74.85	$74.85	$74.85	$36.58	354
2015-10-12	$74.85	$74.85	$74.85	$74.85	$36.58	444
2015-10-09	$75.61	$75.99	$75.61	$75.99	$37.14	1,368
2015-10-08	$74.04	$74.04	$74.04	$74.04	$36.19	660
2015-10-07	$74.24	$74.65	$73.76	$74.07	$36.20	3,734
2015-10-06	$73.57	$73.57	$72.33	$72.33	$35.35	2,942
2015-10-05	$72.46	$73.00	$72.45	$73.00	$35.68	1,502
2015-10-02	$68.32	$68.32	$68.32	$68.32	$33.39	696
2015-10-01	$68.78	$68.78	$67.59	$67.59	$33.03	656
2015-09-30	$67.10	$68.00	$67.10	$68.00	$33.24	1,052
2015-09-29	$65.50	$65.50	$65.00	$65.00	$31.77	4,480
2015-09-28	$68.53	$69.00	$65.11	$65.11	$31.82	3,902
2015-09-25	$70.40	$70.40	$69.48	$69.73	$34.08	3,530
2015-09-24	$67.13	$67.20	$67.13	$67.20	$32.84	1,048
2015-09-23	$69.45	$69.45	$68.47	$68.47	$33.46	400
2015-09-22	$74.19	$74.19	$69.01	$69.01	$33.73	3,502
2015-09-21	$71.05	$71.05	$70.67	$70.67	$34.54	1,670
2015-09-18	$70.05	$70.16	$68.97	$69.18	$33.81	2,160
2015-09-17	$75.98	$76.60	$72.60	$72.60	$35.48	20,116
2015-09-16	$74.04	$75.70	$73.55	$75.70	$37.00	4,630
2015-09-15	$72.00	$72.74	$72.00	$72.74	$35.55	2,314
2015-09-14	$71.45	$71.45	$71.28	$71.28	$34.84	468
2015-09-11	$69.49	$71.13	$69.49	$71.02	$34.71	4,366
2015-09-10	$69.78	$70.53	$69.78	$70.53	$34.47	1,172
2015-09-09	$71.97	$71.97	$70.04	$70.04	$34.23	1,318
2015-09-08	$70.50	$72.25	$70.50	$72.25	$35.31	1,874

PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR (FINU) News Headlines

Recent PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR (FINU) News

Similar Companies to PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR (FINU) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

PROSHARES ULTRAPRO FINANCIAL SELECT SECTOR (FINU) Exchange: NYSE ARCA