PROSHARES ULTRA GOLD MINERS (GDXX) Exchange: NYSE ARCA

Data as of April 26, 2024

$54.16 ($2.97) 5.80%

PROSHARES ULTRA GOLD MINERS - Daily Information
Click for more stock information on PROSHARES ULTRA GOLD MINERS.
Daily Information Data
Date April 26, 2024
Open $53.75
Previous Close $54.16
High $55.46
Low $53.56
Adjusted Open $53.75
Previous Adjusted Close $54.16
Adjusted High $55.46
Adjusted Low $53.56

About PROSHARES ULTRA GOLD MINERS (GDXX)

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 ICE Data Indices, LLC. The Index is a modified market-capitalization weighted index primarily composed of publicly traded companies involved in the mining for gold and silver. The weight of companies whose revenues are more significantly exposed to silver mining will not exceed 20% of the Index at the time of the Index‘s rebalance. The Index is published under the Bloomberg ticker symbol “GDM.” 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. Exchange-Traded Funds — The Fund may invest in shares of other ETFs, which are registered investment companies that are traded on stock exchanges and hold assets such as stocks or bonds. 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 or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, 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 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. 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. 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 it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding 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, 2018, the Index was concentrated in the materials industry group and in Canada. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for PROSHARES ULTRA GOLD MINERS (GDXX)

Date Open High Low Close Adj.Close Volume
2019-08-05 $53.75 $55.46 $53.56 $54.16 $54.16 19,623
2019-08-02 $51.18 $52.25 $50.49 $51.19 $51.19 62,068
2019-08-01 $45.28 $51.79 $45.00 $51.32 $51.32 9,193
2019-07-31 $51.00 $51.50 $46.69 $46.69 $46.69 10,307
2019-07-30 $51.77 $51.92 $51.30 $51.45 $51.45 6,384
2019-07-29 $50.00 $51.31 $49.55 $51.31 $51.31 3,701
2019-07-26 $50.38 $50.38 $49.57 $49.68 $49.68 5,047
2019-07-25 $50.48 $51.11 $50.02 $50.18 $50.18 9,889
2019-07-24 $52.75 $52.91 $51.85 $52.68 $52.68 6,169
2019-07-23 $52.98 $53.30 $50.96 $51.77 $51.77 14,392
2019-07-22 $52.72 $53.33 $52.25 $52.81 $52.81 13,600
2019-07-19 $51.99 $53.17 $51.00 $52.21 $52.21 14,606
2019-07-18 $48.93 $53.50 $47.98 $53.38 $53.38 14,693
2019-07-17 $45.90 $49.16 $45.90 $49.10 $49.10 10,526
2019-07-16 $45.86 $46.37 $45.58 $45.59 $45.59 3,676
2019-07-15 $45.87 $46.38 $45.56 $46.00 $46.00 8,041
2019-07-12 $45.31 $46.16 $45.05 $46.04 $46.04 4,770
2019-07-11 $46.00 $46.36 $44.55 $45.05 $45.05 7,193
2019-07-10 $45.73 $46.10 $44.78 $46.10 $46.10 8,444
2019-07-09 $43.20 $44.15 $43.14 $44.15 $44.15 5,736
2019-07-08 $43.25 $44.05 $42.70 $43.32 $43.32 8,921
2019-07-05 $41.97 $43.46 $40.94 $43.41 $43.41 16,991
2019-07-03 $44.42 $44.42 $43.56 $44.18 $44.18 3,299
2019-07-02 $41.51 $43.89 $41.51 $43.89 $43.89 4,112
2019-07-01 $41.62 $42.03 $40.60 $40.62 $40.62 8,272
2019-06-28 $43.75 $44.04 $43.16 $44.04 $44.04 28,620
2019-06-27 $42.89 $43.30 $42.73 $43.30 $43.30 2,714
2019-06-26 $42.40 $44.63 $42.38 $43.98 $43.98 8,803
2019-06-25 $46.55 $46.55 $42.68 $44.28 $44.28 25,103
2019-06-24 $43.67 $46.19 $43.25 $46.19 $46.19 22,838
2019-06-21 $42.46 $42.93 $41.38 $42.92 $42.92 11,228
2019-06-20 $41.08 $42.82 $41.08 $42.47 $42.47 53,332
2019-06-19 $37.57 $38.92 $37.48 $38.92 $38.92 13,027
2019-06-18 $38.63 $38.63 $37.25 $37.88 $37.88 8,367
2019-06-17 $37.32 $37.39 $36.38 $37.39 $37.39 10,805
2019-06-14 $37.34 $37.92 $36.71 $36.91 $36.91 9,093
2019-06-13 $35.80 $36.65 $35.80 $36.55 $36.55 5,288
2019-06-12 $35.83 $35.94 $35.82 $35.82 $35.82 4,034
2019-06-11 $34.23 $34.64 $34.20 $34.64 $34.64 970
2019-06-10 $34.08 $34.40 $33.84 $34.40 $34.40 5,244
2019-06-07 $36.07 $36.37 $35.29 $35.57 $35.57 11,377
2019-06-06 $34.87 $35.76 $34.87 $35.45 $35.45 5,484
2019-06-05 $35.65 $35.95 $34.24 $34.77 $34.77 8,482
2019-06-04 $33.59 $34.70 $33.59 $34.70 $34.70 9,511
2019-06-03 $33.10 $34.37 $32.90 $34.35 $34.35 15,242
2019-05-31 $30.72 $32.19 $30.68 $31.89 $31.89 22,403
2019-05-30 $29.11 $29.50 $29.00 $29.43 $29.43 686
2019-05-29 $28.67 $28.71 $28.47 $28.55 $28.55 4,182
2019-05-28 $28.47 $28.66 $28.17 $28.53 $28.53 2,242
2019-05-24 $28.65 $28.96 $28.57 $28.88 $28.88 5,477
2019-05-23 $29.50 $29.51 $28.53 $28.59 $28.59 3,203
2019-05-22 $29.08 $29.08 $28.26 $28.32 $28.32 2,408
2019-05-21 $28.72 $29.32 $28.72 $29.32 $29.32 1,283
2019-05-20 $29.39 $29.69 $29.18 $29.31 $29.31 7,707
2019-05-17 $28.83 $29.45 $28.56 $29.45 $29.45 10,539
2019-05-16 $29.23 $29.23 $28.56 $28.93 $28.93 6,023
2019-05-15 $29.91 $30.20 $29.61 $29.64 $29.64 3,845
2019-05-14 $29.75 $29.77 $29.44 $29.76 $29.76 12,646
2019-05-13 $29.32 $30.11 $28.77 $29.96 $29.96 20,320
2019-05-10 $28.72 $28.72 $28.31 $28.31 $28.31 122
2019-05-09 $28.92 $29.46 $28.65 $28.65 $28.65 4,370
2019-05-08 $29.82 $29.96 $28.54 $28.73 $28.73 7,751
2019-05-07 $28.37 $29.69 $28.37 $29.42 $29.42 15,319
2019-05-06 $28.33 $28.67 $28.29 $28.29 $28.29 2,945
2019-05-03 $28.52 $28.99 $28.24 $28.33 $28.33 3,608
2019-05-02 $28.32 $28.59 $27.89 $27.90 $27.90 19,963
2019-05-01 $29.72 $30.63 $28.58 $28.91 $28.91 21,097
2019-04-30 $30.34 $30.34 $29.82 $30.00 $30.00 55,181
2019-04-29 $30.96 $30.96 $29.60 $29.86 $29.86 2,711
2019-04-26 $31.00 $31.44 $31.00 $31.22 $31.22 12,649
2019-04-25 $30.91 $30.91 $29.72 $30.00 $30.00 7,308
2019-04-24 $29.93 $30.86 $29.93 $30.43 $30.43 2,031
2019-04-23 $29.87 $30.19 $29.66 $29.85 $29.85 5,883
2019-04-22 $31.48 $31.48 $30.27 $30.32 $30.32 8,399
2019-04-18 $32.39 $32.39 $31.00 $31.40 $31.40 6,552
2019-04-17 $32.65 $32.71 $32.00 $32.29 $32.29 4,848
2019-04-16 $33.09 $33.12 $32.91 $32.91 $32.91 4,143
2019-04-15 $33.21 $34.11 $33.21 $34.11 $34.11 8,327
2019-04-12 $34.14 $34.14 $34.07 $34.07 $34.07 244
2019-04-11 $34.38 $34.43 $34.06 $34.22 $34.22 2,009
2019-04-10 $35.89 $36.22 $35.23 $35.34 $35.34 3,785
2019-04-09 $35.89 $35.90 $35.65 $35.89 $35.89 5,390
2019-04-08 $35.66 $35.87 $35.24 $35.59 $35.59 9,873
2019-04-05 $34.61 $34.86 $34.61 $34.80 $34.80 5,448
2019-04-04 $33.06 $34.95 $33.03 $34.95 $34.95 4,591
2019-04-03 $33.80 $34.18 $33.75 $33.80 $33.80 5,954
2019-04-02 $33.50 $33.80 $33.50 $33.80 $33.80 1,880
2019-04-01 $34.62 $34.62 $32.97 $33.36 $33.36 16,398
2019-03-29 $35.36 $35.36 $34.74 $34.84 $34.84 3,903
2019-03-28 $35.72 $35.72 $34.64 $34.93 $34.93 10,707
2019-03-27 $37.43 $37.43 $36.87 $36.87 $36.87 1,540
2019-03-26 $36.83 $37.88 $36.69 $37.71 $37.71 8,615
2019-03-25 $36.53 $37.70 $36.49 $37.45 $37.45 8,510
2019-03-22 $35.61 $36.18 $35.41 $36.09 $36.09 2,170
2019-03-21 $35.84 $36.01 $35.35 $35.84 $35.84 3,702
2019-03-20 $33.44 $35.57 $33.44 $35.50 $35.50 3,572
2019-03-19 $34.50 $34.60 $34.00 $34.05 $34.05 2,595
2019-03-18 $34.71 $34.86 $33.77 $33.81 $33.81 11,307
2019-03-15 $35.31 $35.31 $34.31 $34.54 $34.54 11,938
2019-03-14 $34.91 $34.91 $34.37 $34.59 $34.59 7,063
2019-03-13 $36.48 $36.65 $35.69 $36.36 $36.36 7,351
2019-03-12 $34.81 $35.85 $34.81 $35.78 $35.78 7,551
2019-03-11 $34.96 $34.96 $34.16 $34.53 $34.53 3,905
2019-03-08 $34.06 $34.95 $33.56 $34.82 $34.82 14,266
2019-03-07 $32.62 $33.16 $32.62 $33.07 $33.07 3,821
2019-03-06 $33.64 $33.64 $32.29 $32.29 $32.29 3,348
2019-03-05 $33.08 $33.52 $33.08 $33.52 $33.52 235
2019-03-04 $32.32 $33.22 $32.00 $33.22 $33.22 7,893
2019-03-01 $34.36 $34.36 $32.90 $32.90 $32.90 8,664
2019-02-28 $34.50 $34.77 $34.35 $34.64 $34.64 11,075
2019-02-27 $35.38 $35.73 $34.66 $34.94 $34.94 2,473
2019-02-26 $36.15 $36.15 $35.03 $36.10 $36.10 3,175
2019-02-25 $37.12 $37.12 $36.34 $36.34 $36.34 3,542
2019-02-22 $37.60 $38.13 $37.10 $37.13 $37.13 11,201
2019-02-21 $37.35 $37.35 $36.81 $37.01 $37.01 26,782
2019-02-20 $38.00 $39.10 $37.53 $38.17 $38.17 24,898
2019-02-19 $36.88 $37.63 $36.88 $37.48 $37.48 11,057
2019-02-15 $34.55 $35.35 $34.15 $35.35 $35.35 5,309
2019-02-14 $34.22 $34.50 $34.21 $34.37 $34.37 2,120
2019-02-13 $33.91 $34.85 $33.91 $33.93 $33.93 3,327
2019-02-12 $34.65 $34.65 $34.16 $34.16 $34.16 652
2019-02-11 $34.23 $34.90 $34.23 $34.32 $34.32 11,556
2019-02-08 $34.69 $35.19 $34.69 $35.13 $35.13 10,420
2019-02-07 $34.79 $34.79 $34.11 $34.13 $34.13 2,970
2019-02-06 $35.25 $35.82 $34.68 $34.78 $34.78 3,186
2019-02-05 $35.08 $35.80 $35.05 $35.80 $35.80 2,514
2019-02-04 $34.54 $35.58 $34.54 $35.58 $35.58 10,599
2019-02-01 $35.76 $36.18 $34.78 $35.77 $35.77 3,537
2019-01-31 $35.59 $36.22 $35.53 $36.17 $36.17 44,323
2019-01-30 $33.72 $35.37 $33.41 $34.59 $34.59 18,615
2019-01-29 $33.00 $33.99 $32.90 $33.99 $33.99 16,177
2019-01-28 $31.63 $32.46 $31.63 $32.46 $32.46 5,525
2019-01-25 $31.48 $31.69 $31.34 $31.62 $31.62 7,213
2019-01-24 $29.17 $29.84 $29.17 $29.67 $29.67 4,663
2019-01-23 $29.29 $30.01 $29.02 $29.72 $29.72 2,271
2019-01-22 $29.21 $29.67 $28.97 $29.60 $29.60 9,793
2019-01-18 $29.68 $29.82 $29.00 $29.17 $29.17 10,765
2019-01-17 $30.11 $30.31 $30.11 $30.31 $30.31 739
2019-01-16 $30.12 $30.37 $29.80 $30.02 $30.02 5,752
2019-01-15 $31.08 $31.25 $29.85 $30.05 $30.05 11,544
2019-01-14 $31.68 $32.00 $31.05 $31.08 $31.08 2,755
2019-01-11 $31.37 $31.37 $31.30 $31.37 $31.37 848
2019-01-10 $32.06 $32.16 $31.26 $31.26 $31.26 3,981
2019-01-09 $31.34 $32.24 $31.34 $32.12 $32.12 3,829
2019-01-08 $30.87 $31.39 $30.68 $31.35 $31.35 2,826
2019-01-07 $32.92 $32.92 $31.20 $31.44 $31.44 13,903
2019-01-04 $31.60 $32.40 $31.36 $32.15 $32.15 5,675
2019-01-03 $32.19 $32.61 $31.78 $32.61 $32.61 17,057
2019-01-02 $31.71 $31.87 $31.07 $31.37 $31.37 10,445
2018-12-31 $30.54 $31.61 $30.12 $31.61 $31.61 30,469
2018-12-28 $31.25 $31.25 $30.07 $30.10 $30.10 10,397
2018-12-27 $31.00 $31.22 $30.72 $31.12 $31.12 6,152
2018-12-26 $32.67 $32.67 $29.95 $30.19 $30.19 21,508
2018-12-24 $30.67 $31.72 $30.67 $31.72 $31.69 4,161
2018-12-21 $30.25 $30.60 $29.50 $29.76 $29.74 7,390
2018-12-20 $30.01 $30.84 $29.70 $30.42 $30.39 8,802
2018-12-19 $31.36 $32.32 $28.10 $28.10 $28.07 15,258
2018-12-18 $30.07 $31.49 $30.07 $31.49 $31.46 6,857
2018-12-17 $29.44 $30.19 $29.44 $30.19 $30.16 7,594
2018-12-14 $29.27 $29.27 $28.73 $28.73 $28.70 3,447
2018-12-13 $29.50 $29.75 $29.26 $29.75 $29.72 6,138
2018-12-12 $28.90 $29.76 $28.90 $29.65 $29.62 3,581
2018-12-11 $28.89 $29.20 $28.56 $28.56 $28.53 5,130
2018-12-10 $28.69 $30.00 $28.40 $28.86 $28.83 15,443
2018-12-07 $28.00 $29.41 $28.00 $29.01 $28.98 5,432
2018-12-06 $27.52 $27.97 $27.22 $27.60 $27.57 4,719
2018-12-04 $27.46 $27.73 $27.40 $27.41 $27.38 2,544
2018-12-03 $26.87 $26.88 $26.27 $26.84 $26.82 5,892
2018-11-30 $26.00 $26.00 $25.62 $25.78 $25.75 2,375
2018-11-29 $26.89 $27.00 $26.24 $26.27 $26.24 3,969
2018-11-28 $25.03 $26.74 $25.03 $26.69 $26.67 5,906
2018-11-27 $26.50 $26.53 $25.01 $25.37 $25.35 10,600
2018-11-26 $27.16 $27.16 $26.39 $26.58 $26.56 13,797
2018-11-23 $27.71 $27.74 $26.59 $26.59 $26.57 2,894
2018-11-21 $27.50 $27.50 $27.50 $27.50 $27.47 3,013
2018-11-20 $27.11 $27.11 $26.16 $26.68 $26.65 8,180
2018-11-19 $27.06 $27.49 $26.95 $27.16 $27.13 3,064
2018-11-16 $26.89 $27.19 $26.85 $26.85 $26.83 8,558
2018-11-15 $25.66 $26.18 $25.57 $26.08 $26.05 8,205
2018-11-14 $24.57 $25.32 $24.57 $25.32 $25.30 3,423
2018-11-13 $24.97 $24.97 $23.93 $24.90 $24.88 14,639
2018-11-12 $25.50 $25.50 $24.79 $24.79 $24.77 2,734
2018-11-09 $25.79 $25.84 $25.62 $25.76 $25.74 3,861
2018-11-08 $26.93 $26.96 $26.89 $26.89 $26.87 2,846
2018-11-07 $26.92 $27.17 $26.73 $26.73 $26.71 5,487
2018-11-06 $27.46 $27.66 $26.82 $27.03 $27.01 10,147
2018-11-05 $27.97 $27.97 $26.84 $27.50 $27.47 7,186
2018-11-02 $27.16 $27.66 $27.08 $27.66 $27.63 5,761
2018-11-01 $26.82 $27.68 $26.82 $27.68 $27.65 4,908
2018-10-31 $25.63 $25.73 $25.33 $25.73 $25.71 3,271
2018-10-30 $25.99 $26.27 $25.66 $25.88 $25.86 2,743
2018-10-29 $26.16 $27.15 $26.00 $26.00 $25.98 8,522
2018-10-26 $26.23 $27.41 $26.04 $26.14 $26.12 15,751
2018-10-25 $28.62 $28.62 $25.76 $25.98 $25.96 7,203
2018-10-24 $29.43 $29.43 $28.40 $28.40 $28.37 2,346
2018-10-23 $30.07 $30.28 $28.89 $29.15 $29.12 41,994
2018-10-22 $28.70 $28.70 $28.20 $28.47 $28.44 6,272
2018-10-19 $29.37 $29.37 $28.96 $29.01 $28.98 4,349
2018-10-18 $28.78 $29.64 $28.72 $28.93 $28.90 10,517
2018-10-17 $28.98 $28.98 $28.34 $28.51 $28.48 3,537
2018-10-16 $29.55 $29.55 $28.57 $28.80 $28.77 6,118
2018-10-15 $29.75 $29.97 $28.98 $29.18 $29.15 21,177
2018-10-12 $28.36 $28.36 $27.03 $28.24 $28.21 9,663
2018-10-11 $26.29 $28.72 $25.94 $28.48 $28.45 6,792
2018-10-10 $25.17 $25.17 $24.87 $24.87 $24.85 2,643
2018-10-09 $24.91 $24.99 $24.53 $24.58 $24.56 5,303
2018-10-08 $24.65 $25.51 $23.99 $25.51 $25.49 9,482
2018-10-05 $25.28 $25.43 $25.19 $25.33 $25.31 4,869
2018-10-04 $25.97 $25.97 $25.22 $25.62 $25.60 10,999
2018-10-03 $26.57 $26.67 $25.65 $25.66 $25.64 4,446
2018-10-02 $25.76 $26.38 $25.76 $26.36 $26.34 10,573
2018-10-01 $24.93 $25.15 $24.93 $24.99 $24.96 4,749
2018-09-28 $25.10 $25.25 $24.89 $24.91 $24.89 6,646
2018-09-27 $24.09 $24.80 $24.01 $24.54 $24.52 1,323
2018-09-26 $25.18 $25.18 $24.74 $24.74 $24.72 4,039
2018-09-25 $26.51 $26.51 $25.73 $25.89 $25.87 2,415
2018-09-24 $25.87 $25.87 $25.76 $25.79 $25.77 5,505
2018-09-21 $25.17 $26.11 $25.10 $25.39 $25.37 2,492
2018-09-20 $26.30 $26.37 $25.54 $25.95 $25.93 2,912
2018-09-19 $25.06 $26.15 $25.06 $25.72 $25.70 3,410
2018-09-18 $24.58 $24.65 $24.58 $24.62 $24.60 2,277
2018-09-17 $23.87 $24.73 $23.83 $24.55 $24.53 6,809
2018-09-14 $23.55 $23.75 $23.47 $23.65 $23.62 11,338
2018-09-13 $24.01 $24.01 $23.59 $23.82 $23.80 4,277
2018-09-12 $22.55 $24.35 $22.55 $23.94 $23.92 20,425
2018-09-11 $22.43 $22.66 $21.89 $22.59 $22.57 6,247
2018-09-10 $23.40 $23.42 $22.75 $22.75 $22.73 10,256
2018-09-07 $23.01 $23.52 $22.74 $23.41 $23.39 5,561
2018-09-06 $23.87 $24.11 $23.50 $23.50 $23.48 9,950
2018-09-05 $23.45 $23.60 $23.45 $23.49 $23.47 911
2018-09-04 $24.69 $24.69 $23.70 $23.90 $23.88 13,846
2018-08-31 $25.63 $25.77 $25.60 $25.77 $25.75 3,805
2018-08-30 $26.11 $26.11 $25.31 $25.63 $25.61 14,902
2018-08-29 $26.59 $26.71 $26.27 $26.41 $26.39 12,818
2018-08-28 $27.47 $27.82 $26.06 $26.06 $26.04 5,815
2018-08-27 $26.87 $27.37 $26.80 $27.32 $27.30 3,953
2018-08-24 $25.84 $27.14 $25.84 $26.45 $26.43 21,053
2018-08-23 $25.89 $25.89 $25.09 $25.12 $25.10 10,725
2018-08-22 $26.65 $26.65 $26.50 $26.59 $26.56 3,440
2018-08-21 $26.01 $26.38 $25.75 $26.38 $26.35 1,948
2018-08-20 $26.12 $26.26 $25.58 $25.98 $25.96 3,601
2018-08-17 $24.97 $25.99 $24.75 $25.77 $25.75 12,786
2018-08-16 $25.99 $26.27 $24.46 $24.46 $24.44 8,487
2018-08-15 $27.94 $27.94 $25.17 $26.07 $26.05 9,732
2018-08-14 $29.78 $29.78 $28.88 $28.88 $28.86 2,399
2018-08-13 $30.74 $30.74 $29.41 $29.54 $29.51 9,424
2018-08-10 $31.60 $31.60 $31.60 $31.60 $31.57 529
2018-08-09 $32.18 $32.57 $31.96 $31.96 $31.93 1,646
2018-08-08 $31.60 $31.87 $31.60 $31.87 $31.84 543
2018-08-07 $32.55 $32.55 $31.73 $31.73 $31.70 2,140
2018-08-06 $32.85 $32.85 $32.47 $32.47 $32.44 1,304
2018-08-03 $33.05 $33.57 $33.05 $33.06 $33.03 2,835
2018-08-02 $33.00 $33.00 $33.00 $33.00 $32.97 1,059
2018-08-01 $33.40 $33.40 $33.29 $33.33 $33.30 6,397
2018-07-31 $33.84 $33.84 $33.80 $33.80 $33.77 1,599
2018-07-30 $33.50 $33.50 $33.50 $33.50 $33.47 879
2018-07-27 $33.90 $33.90 $33.77 $33.77 $33.74 269
2018-07-26 $34.65 $34.65 $34.16 $34.16 $34.13 1,096
2018-07-25 $34.63 $35.08 $34.33 $35.08 $35.05 4,618
2018-07-24 $34.12 $34.65 $34.12 $34.65 $34.62 2,039
2018-07-23 $34.88 $34.88 $33.95 $33.95 $33.92 5,514
2018-07-20 $35.26 $35.53 $35.10 $35.26 $35.23 2,607
2018-07-19 $34.44 $34.96 $34.44 $34.74 $34.71 3,087
2018-07-18 $35.00 $35.64 $35.00 $35.64 $35.61 1,703
2018-07-17 $35.10 $35.73 $35.10 $35.45 $35.42 3,435
2018-07-16 $35.70 $35.86 $35.47 $35.70 $35.67 4,315
2018-07-13 $36.04 $36.10 $35.97 $35.97 $35.94 1,067
2018-07-12 $36.70 $36.80 $36.69 $36.70 $36.67 837
2018-07-11 $37.16 $37.16 $36.10 $36.15 $36.12 1,846
2018-07-10 $37.46 $38.11 $37.46 $38.11 $38.07 1,245
2018-07-09 $39.20 $39.20 $38.13 $38.13 $38.10 4,931
2018-07-06 $38.56 $38.56 $38.18 $38.18 $38.14 895
2018-07-05 $38.02 $38.50 $38.02 $38.50 $38.46 689
2018-07-03 $37.85 $37.88 $37.80 $37.80 $37.77 2,445
2018-07-02 $36.51 $36.51 $36.11 $36.43 $36.40 2,666
2018-06-29 $37.21 $37.35 $37.21 $37.30 $37.27 1,318
2018-06-28 $35.75 $35.96 $35.75 $35.96 $35.93 1,217
2018-06-27 $36.23 $36.23 $35.62 $35.62 $35.59 1,841
2018-06-26 $36.19 $36.19 $36.09 $36.13 $36.10 1,363
2018-06-25 $36.35 $36.35 $36.18 $36.18 $36.15 1,549
2018-06-22 $36.29 $36.38 $36.29 $36.38 $36.35 1,504
2018-06-21 $35.95 $35.95 $35.95 $35.95 $35.92 539
2018-06-20 $36.56 $36.72 $36.03 $36.11 $36.08 5,141
2018-06-19 $36.90 $36.90 $36.45 $36.45 $36.42 1,472
2018-06-18 $37.04 $37.07 $37.03 $37.07 $37.04 1,939
2018-06-15 $37.15 $37.15 $36.74 $37.08 $37.05 5,989
2018-06-14 $38.39 $38.47 $38.34 $38.47 $38.43 1,756
2018-06-13 $37.73 $37.90 $37.35 $37.90 $37.86 680
2018-06-12 $37.71 $37.90 $37.71 $37.90 $37.86 7,714
2018-06-11 $37.55 $37.81 $37.55 $37.81 $37.77 1,708
2018-06-08 $37.60 $37.66 $37.45 $37.48 $37.45 1,356
2018-06-07 $38.03 $38.03 $37.65 $37.80 $37.77 955
2018-06-06 $37.98 $38.25 $37.98 $38.25 $38.21 676
2018-06-05 $37.29 $37.29 $37.29 $37.29 $37.26 125
2018-06-04 $37.75 $37.75 $37.29 $37.29 $37.26 2,410
2018-06-01 $37.10 $37.61 $37.05 $37.44 $37.41 3,528
2018-05-31 $37.50 $37.50 $37.33 $37.44 $37.40 6,235
2018-05-30 $37.69 $37.86 $37.69 $37.86 $37.82 952
2018-05-29 $36.95 $37.45 $36.95 $37.13 $37.09 3,477
2018-05-25 $37.76 $37.76 $37.45 $37.45 $37.42 3,146
2018-05-24 $38.13 $38.32 $38.03 $38.17 $38.13 3,058
2018-05-23 $36.54 $37.65 $36.54 $37.60 $37.57 1,285
2018-05-22 $37.50 $37.50 $37.47 $37.47 $37.44 482
2018-05-21 $37.15 $37.54 $36.85 $37.54 $37.51 1,714
2018-05-18 $36.67 $37.27 $36.67 $37.14 $37.11 3,747
2018-05-17 $37.25 $37.30 $37.12 $37.12 $37.09 2,696
2018-05-16 $37.14 $37.42 $37.14 $37.42 $37.39 821
2018-05-15 $37.14 $37.50 $37.14 $37.36 $37.33 7,362
2018-05-14 $39.77 $39.77 $38.98 $39.03 $38.99 2,338
2018-05-11 $40.00 $40.10 $40.00 $40.10 $40.06 443
2018-05-10 $39.35 $39.77 $39.16 $39.71 $39.67 4,640
2018-05-09 $38.64 $39.00 $38.61 $38.62 $38.58 5,705
2018-05-08 $38.29 $38.79 $37.65 $38.79 $38.75 4,173
2018-05-07 $38.75 $38.85 $38.75 $38.85 $38.82 4,305
2018-05-04 $38.70 $38.79 $38.68 $38.68 $38.64 996
2018-05-03 $38.90 $38.90 $38.39 $38.44 $38.41 1,834
2018-05-02 $37.76 $38.61 $37.71 $37.71 $37.68 3,886
2018-05-01 $36.79 $37.61 $36.71 $37.61 $37.58 963
2018-04-30 $37.86 $37.98 $37.41 $37.56 $37.52 8,354
2018-04-27 $38.84 $39.07 $38.84 $39.07 $39.03 887
2018-04-26 $38.50 $38.50 $38.48 $38.50 $38.46 877
2018-04-25 $37.93 $38.74 $37.93 $38.36 $38.33 1,502
2018-04-24 $38.72 $38.95 $38.69 $38.83 $38.80 1,030
2018-04-23 $38.14 $38.35 $37.94 $37.99 $37.95 50,180
2018-04-20 $39.07 $39.07 $39.03 $39.03 $38.99 1,026
2018-04-19 $40.41 $40.41 $39.49 $39.66 $39.63 1,073
2018-04-18 $40.43 $41.00 $40.03 $40.03 $39.99 3,265
2018-04-17 $39.60 $39.60 $39.60 $39.60 $39.56 542
2018-04-16 $39.84 $39.84 $39.08 $39.09 $39.06 2,170
2018-04-13 $39.38 $40.10 $39.31 $39.85 $39.81 9,633
2018-04-12 $38.58 $38.62 $38.23 $38.31 $38.27 4,665
2018-04-11 $38.29 $40.18 $38.29 $39.22 $39.18 14,815
2018-04-10 $37.29 $37.80 $37.29 $37.74 $37.70 2,405
2018-04-09 $36.66 $37.00 $36.66 $36.70 $36.67 755
2018-04-06 $37.07 $37.27 $37.00 $37.00 $36.97 3,830
2018-04-05 $35.82 $35.82 $35.82 $35.82 $35.79 556
2018-04-04 $37.01 $37.01 $36.25 $36.37 $36.34 3,691
2018-04-03 $37.00 $37.00 $36.42 $36.49 $36.46 4,057
2018-04-02 $37.36 $38.09 $37.30 $37.45 $37.42 6,629
2018-03-29 $35.49 $36.48 $35.49 $36.44 $36.41 4,579
2018-03-28 $36.05 $36.05 $35.46 $35.46 $35.43 11,675
2018-03-27 $37.34 $37.64 $36.69 $36.79 $36.76 33,497
2018-03-26 $37.77 $39.84 $37.75 $39.84 $39.80 23,570
2018-03-23 $37.06 $38.00 $36.87 $37.40 $37.37 18,451
2018-03-22 $36.08 $36.08 $35.26 $35.26 $35.23 4,591
2018-03-21 $36.00 $36.90 $35.52 $36.46 $36.43 3,655
2018-03-20 $34.30 $34.46 $34.18 $34.33 $34.30 8,575
2018-03-19 $34.91 $35.35 $34.51 $35.35 $35.32 3,527
2018-03-16 $35.11 $35.21 $34.62 $35.04 $35.01 1,652
2018-03-15 $35.17 $35.37 $35.10 $35.16 $35.13 3,135
2018-03-14 $36.02 $36.07 $36.02 $36.07 $36.04 1,116
2018-03-13 $36.44 $36.44 $35.86 $36.02 $35.99 1,314
2018-03-12 $35.05 $36.23 $35.01 $36.03 $36.00 3,482
2018-03-09 $35.75 $36.10 $35.55 $35.55 $35.52 1,738
2018-03-08 $35.75 $35.75 $35.54 $35.60 $35.57 2,760
2018-03-07 $36.98 $37.06 $35.48 $35.60 $35.57 10,387
2018-03-06 $36.95 $37.47 $36.87 $37.02 $36.98 2,617
2018-03-05 $35.26 $35.80 $34.91 $35.80 $35.77 2,530
2018-03-02 $35.85 $36.37 $35.44 $35.44 $35.41 3,865
2018-03-01 $34.29 $35.59 $33.75 $35.53 $35.50 4,793
2018-02-28 $35.56 $35.56 $34.93 $34.93 $34.90 3,184
2018-02-27 $36.71 $36.71 $35.00 $35.37 $35.34 9,785
2018-02-26 $37.46 $37.73 $37.32 $37.71 $37.68 11,607
2018-02-23 $36.14 $36.99 $36.14 $36.97 $36.94 1,486
2018-02-22 $36.98 $37.15 $36.14 $36.25 $36.22 3,339
2018-02-21 $37.24 $38.59 $36.60 $36.60 $36.57 2,807
2018-02-20 $37.78 $38.02 $36.61 $36.73 $36.70 6,681
2018-02-16 $40.00 $40.00 $38.00 $38.94 $38.90 5,723
2018-02-15 $40.95 $40.95 $39.95 $40.80 $40.76 10,444
2018-02-14 $38.72 $41.00 $38.54 $40.83 $40.79 19,442
2018-02-13 $37.34 $37.41 $37.11 $37.23 $37.20 11,328
2018-02-12 $36.16 $37.70 $36.16 $37.19 $37.16 5,573
2018-02-09 $36.00 $36.00 $33.56 $35.09 $35.06 12,720
2018-02-08 $36.87 $36.87 $36.19 $36.23 $36.20 6,091
2018-02-07 $37.10 $37.79 $36.51 $36.65 $36.62 6,279
2018-02-06 $39.08 $39.08 $37.55 $37.55 $37.51 21,738
2018-02-05 $40.63 $40.63 $39.00 $39.66 $39.63 10,419
2018-02-02 $41.45 $41.45 $40.00 $40.52 $40.48 15,997
2018-02-01 $42.86 $43.58 $42.61 $43.43 $43.39 6,206
2018-01-31 $43.20 $43.66 $42.23 $43.54 $43.50 9,432
2018-01-30 $43.16 $43.47 $42.14 $42.59 $42.55 7,214
2018-01-29 $45.00 $45.05 $42.93 $43.26 $43.22 14,541
2018-01-26 $45.71 $45.81 $45.44 $45.51 $45.47 1,231
2018-01-25 $47.40 $47.81 $44.84 $45.01 $44.97 44,877
2018-01-24 $46.63 $47.43 $46.53 $47.24 $47.20 20,058
2018-01-23 $43.00 $45.10 $42.56 $45.00 $44.96 11,367
2018-01-22 $43.64 $43.87 $42.92 $43.54 $43.50 8,253
2018-01-19 $44.00 $44.00 $43.45 $43.45 $43.41 1,962
2018-01-18 $44.68 $44.68 $43.06 $43.23 $43.19 9,598
2018-01-17 $45.07 $46.41 $44.42 $44.42 $44.38 11,394
2018-01-16 $44.67 $46.16 $44.67 $45.76 $45.72 15,502
2018-01-12 $43.14 $44.78 $43.12 $44.77 $44.73 16,148
2018-01-11 $42.24 $42.49 $42.22 $42.45 $42.41 4,656
2018-01-10 $42.36 $42.36 $41.72 $41.92 $41.88 8,082
2018-01-09 $41.89 $41.91 $41.09 $41.60 $41.56 12,883
2018-01-08 $43.16 $43.25 $42.07 $42.58 $42.54 7,535
2018-01-05 $43.60 $43.60 $43.24 $43.34 $43.30 3,342
2018-01-04 $43.10 $43.72 $42.75 $43.48 $43.44 13,505
2018-01-03 $44.00 $44.00 $41.99 $43.21 $43.17 13,418
2018-01-02 $42.92 $44.06 $42.86 $44.06 $44.02 22,859
2017-12-29 $42.38 $42.45 $41.86 $42.08 $42.04 11,834
2017-12-28 $41.47 $42.02 $41.39 $41.99 $41.95 4,636
2017-12-27 $41.78 $42.02 $41.60 $41.89 $41.85 8,221
2017-12-26 $41.29 $42.06 $40.97 $41.92 $41.88 8,935
2017-12-22 $40.81 $40.92 $40.23 $40.87 $40.83 9,345
2017-12-21 $40.07 $40.20 $39.15 $39.93 $39.89 7,513
2017-12-20 $39.30 $39.74 $38.76 $39.74 $39.70 4,195
2017-12-19 $38.48 $38.55 $38.06 $38.24 $38.20 3,998
2017-12-18 $37.89 $38.50 $37.89 $38.18 $38.14 22,654
2017-12-15 $37.29 $37.82 $37.14 $37.24 $37.21 3,981
2017-12-14 $36.61 $37.57 $36.54 $37.49 $37.45 9,374
2017-12-13 $35.76 $38.08 $35.58 $37.83 $37.79 11,472
2017-12-12 $35.44 $35.44 $34.90 $35.31 $35.28 11,510
2017-12-11 $36.50 $36.50 $35.37 $35.38 $35.35 2,459
2017-12-08 $35.95 $36.31 $35.91 $36.13 $36.10 3,088
2017-12-07 $35.37 $36.21 $35.25 $35.88 $35.85 9,438
2017-12-06 $36.73 $36.78 $36.00 $36.16 $36.13 14,766
2017-12-05 $37.42 $37.45 $36.65 $37.18 $37.15 13,221
2017-12-04 $38.39 $38.39 $37.88 $37.99 $37.95 13,259
2017-12-01 $38.74 $40.09 $38.74 $38.94 $38.90 2,443
2017-11-30 $38.69 $38.95 $38.40 $38.49 $38.45 5,624
2017-11-29 $39.82 $39.82 $38.97 $39.05 $39.01 15,260
2017-11-28 $40.73 $41.20 $40.58 $40.59 $40.55 3,679
2017-11-27 $41.08 $41.08 $39.65 $40.96 $40.92 3,834
2017-11-24 $40.60 $40.80 $40.22 $40.22 $40.18 6,298
2017-11-22 $40.25 $40.72 $40.19 $40.51 $40.47 7,686
2017-11-21 $39.42 $39.90 $39.42 $39.79 $39.75 2,867
2017-11-20 $39.56 $39.63 $39.10 $39.25 $39.21 7,442
2017-11-17 $39.80 $40.40 $39.36 $40.20 $40.16 6,152
2017-11-16 $39.50 $39.65 $39.50 $39.58 $39.54 3,937
2017-11-15 $39.33 $39.54 $39.33 $39.54 $39.50 1,793
2017-11-14 $38.79 $39.84 $38.69 $39.38 $39.34 11,643
2017-11-13 $39.34 $39.60 $39.15 $39.33 $39.29 9,224
2017-11-10 $40.12 $40.24 $39.12 $39.21 $39.17 5,978
2017-11-09 $40.28 $40.39 $40.20 $40.30 $40.26 8,232
2017-11-08 $40.64 $40.81 $40.39 $40.40 $40.37 4,002
2017-11-07 $40.23 $40.23 $39.60 $39.78 $39.74 3,481
2017-11-06 $39.19 $40.75 $39.12 $40.53 $40.49 11,307
2017-11-03 $38.76 $38.96 $38.66 $38.92 $38.88 3,096
2017-11-02 $40.00 $40.11 $39.20 $39.33 $39.29 3,731
2017-11-01 $39.65 $40.24 $39.56 $40.00 $39.96 3,293
2017-10-31 $39.86 $39.86 $39.13 $39.13 $39.09 3,401
2017-10-30 $39.31 $40.43 $39.31 $40.07 $40.03 7,539
2017-10-27 $38.69 $39.56 $38.60 $39.30 $39.26 17,362
2017-10-26 $40.15 $40.22 $38.55 $38.89 $38.85 9,748
2017-10-25 $40.67 $40.72 $39.82 $40.39 $40.35 10,482
2017-10-24 $41.23 $41.38 $40.74 $40.85 $40.81 4,186
2017-10-23 $41.12 $42.00 $41.00 $41.56 $41.52 10,466
2017-10-20 $41.99 $42.24 $41.53 $41.79 $41.75 9,878
2017-10-19 $42.64 $43.02 $42.32 $42.57 $42.53 28,858
2017-10-18 $42.28 $42.63 $41.95 $42.15 $42.11 95,492
2017-10-17 $41.99 $42.78 $41.86 $42.62 $42.58 32,639
2017-10-16 $44.22 $44.22 $42.15 $42.68 $42.64 32,414
2017-10-13 $44.39 $44.69 $43.78 $44.08 $44.04 31,262
2017-10-12 $43.87 $44.06 $43.21 $43.70 $43.66 29,528
2017-10-11 $43.49 $44.03 $41.96 $43.94 $43.90 82,144
2017-10-10 $44.18 $44.24 $43.01 $43.24 $43.20 33,709
2017-10-09 $43.59 $44.02 $43.35 $43.78 $43.74 21,876
2017-10-06 $41.86 $43.20 $41.10 $43.19 $43.15 35,246
2017-10-05 $42.63 $42.63 $41.79 $41.93 $41.89 18,575
2017-10-04 $42.63 $42.74 $42.15 $42.68 $42.64 19,689
2017-10-03 $41.35 $42.33 $41.35 $42.13 $42.09 216,197
2017-10-02 $40.87 $41.63 $40.45 $41.27 $41.23 7,340
2017-09-29 $41.71 $41.85 $41.00 $41.06 $41.02 5,116
2017-09-28 $41.32 $41.95 $41.12 $41.73 $41.69 4,857
2017-09-27 $41.37 $41.73 $41.15 $41.20 $41.16 5,284
2017-09-26 $42.87 $43.46 $42.21 $42.40 $42.36 7,421
2017-09-25 $42.31 $44.25 $42.31 $44.25 $44.21 10,663
2017-09-22 $42.63 $43.00 $42.54 $42.79 $42.75 5,822
2017-09-21 $41.62 $42.66 $41.62 $42.04 $42.00 5,569
2017-09-20 $44.68 $45.54 $42.00 $43.05 $43.01 20,281
2017-09-19 $43.96 $44.50 $43.83 $44.40 $44.36 6,668
2017-09-18 $44.34 $44.64 $43.41 $43.85 $43.81 12,533
2017-09-15 $46.04 $46.09 $45.36 $45.44 $45.40 6,331
2017-09-14 $45.48 $46.58 $45.25 $46.36 $46.32 6,615
2017-09-13 $47.31 $47.36 $45.55 $45.80 $45.76 8,369
2017-09-12 $46.54 $47.70 $46.54 $47.57 $47.53 9,478
2017-09-11 $47.94 $48.70 $46.92 $47.13 $47.09 15,792
2017-09-08 $50.50 $50.71 $49.19 $49.91 $49.86 16,200
2017-09-07 $49.61 $50.96 $49.52 $50.81 $50.76 35,817
2017-09-06 $49.73 $50.08 $48.16 $48.74 $48.69 19,594
2017-09-05 $48.94 $50.16 $48.94 $50.16 $50.11 10,636
2017-09-01 $48.32 $48.32 $47.09 $48.19 $48.15 16,539
2017-08-31 $46.02 $47.92 $46.02 $47.79 $47.75 13,662
2017-08-30 $46.44 $46.65 $45.58 $45.83 $45.79 11,313
2017-08-29 $47.36 $47.80 $45.69 $46.73 $46.69 33,615
2017-08-28 $43.85 $46.15 $43.57 $46.02 $45.98 28,626
2017-08-25 $42.51 $43.61 $42.51 $43.21 $43.17 7,537
2017-08-24 $42.52 $42.82 $42.45 $42.74 $42.70 2,768
2017-08-23 $42.05 $42.60 $41.96 $42.60 $42.57 3,367
2017-08-22 $42.27 $42.50 $41.90 $41.92 $41.88 6,683
2017-08-21 $41.64 $42.65 $41.64 $42.49 $42.45 5,034
2017-08-18 $43.20 $43.20 $41.31 $41.42 $41.38 6,638
2017-08-17 $42.23 $42.32 $41.56 $41.78 $41.74 17,920
2017-08-16 $40.25 $42.03 $40.25 $41.82 $41.78 21,812
2017-08-15 $39.58 $40.16 $39.58 $40.11 $40.07 11,033
2017-08-14 $41.29 $41.53 $40.68 $41.25 $41.21 11,660
2017-08-11 $41.92 $42.33 $41.61 $42.18 $42.14 12,597
2017-08-10 $41.54 $41.86 $41.31 $41.70 $41.66 16,491
2017-08-09 $40.09 $40.58 $39.92 $40.16 $40.12 15,642
2017-08-08 $39.53 $39.53 $38.47 $38.90 $38.86 16,983
2017-08-07 $38.95 $39.60 $38.95 $39.46 $39.42 12,130
2017-08-04 $39.98 $39.98 $38.78 $39.24 $39.20 10,691
2017-08-03 $40.77 $40.77 $40.64 $40.64 $40.60 1,793
2017-08-02 $41.15 $41.56 $40.90 $41.55 $41.51 3,107
2017-08-01 $41.65 $41.88 $41.22 $41.22 $41.18 1,861
2017-07-31 $41.19 $41.80 $41.06 $41.27 $41.23 3,408
2017-07-28 $40.75 $41.40 $40.75 $41.20 $41.16 6,038
2017-07-27 $41.68 $41.69 $39.56 $40.24 $40.20 21,143
2017-07-26 $39.50 $41.63 $39.50 $41.39 $41.35 6,750
2017-07-25 $39.43 $39.56 $38.99 $39.19 $39.15 1,558
2017-07-24 $39.60 $39.73 $38.50 $38.50 $38.46 4,942
2017-07-21 $40.00 $40.00 $39.46 $39.69 $39.65 3,993
2017-07-20 $38.82 $39.69 $38.66 $39.39 $39.35 21,279
2017-07-19 $38.81 $39.16 $38.81 $38.87 $38.83 1,870
2017-07-18 $38.90 $39.10 $38.74 $38.99 $38.95 4,946
2017-07-17 $38.46 $38.75 $38.41 $38.41 $38.37 2,717
2017-07-14 $38.10 $38.16 $37.81 $37.86 $37.82 9,321
2017-07-13 $37.48 $37.75 $36.49 $36.60 $36.57 19,855
2017-07-12 $38.22 $38.40 $37.39 $37.47 $37.44 8,155
2017-07-11 $36.42 $37.35 $36.04 $37.21 $37.18 6,936
2017-07-10 $35.29 $37.03 $35.29 $36.79 $36.76 9,674
2017-07-07 $36.10 $36.10 $35.00 $35.65 $35.62 6,126
2017-07-06 $36.96 $37.00 $36.50 $36.64 $36.61 2,773
2017-07-05 $36.57 $37.61 $36.39 $37.53 $37.50 8,966
2017-07-03 $37.25 $37.25 $36.63 $36.67 $36.64 6,854
2017-06-30 $38.00 $38.83 $38.00 $38.64 $38.60 2,088
2017-06-29 $38.89 $38.89 $38.23 $38.32 $38.28 6,691
2017-06-28 $39.83 $40.02 $39.02 $39.90 $39.86 5,237
2017-06-27 $41.08 $41.14 $39.43 $39.43 $39.39 11,543
2017-06-26 $40.10 $41.16 $40.05 $40.38 $40.34 4,392
2017-06-23 $40.55 $41.29 $40.55 $41.19 $41.15 7,762
2017-06-22 $39.80 $40.23 $39.64 $39.87 $39.83 9,207
2017-06-21 $38.13 $38.93 $38.13 $38.93 $38.89 2,813
2017-06-20 $38.00 $38.14 $37.80 $37.84 $37.80 20,816
2017-06-19 $38.23 $39.16 $38.06 $38.39 $38.35 3,040
2017-06-16 $38.87 $39.01 $38.43 $38.44 $38.40 2,549
2017-06-15 $38.66 $39.14 $38.64 $38.92 $38.88 7,213
2017-06-14 $43.55 $43.55 $38.99 $39.38 $39.34 21,626
2017-06-13 $40.86 $42.61 $40.86 $42.15 $42.11 18,298
2017-06-12 $41.24 $42.14 $41.21 $41.29 $41.25 4,903
2017-06-09 $41.71 $42.37 $41.56 $41.64 $41.60 4,474
2017-06-08 $43.65 $43.65 $42.26 $43.09 $43.05 5,932
2017-06-07 $44.44 $45.10 $43.52 $44.64 $44.60 7,983
2017-06-06 $43.04 $45.41 $43.04 $45.41 $45.37 16,447
2017-06-05 $41.90 $41.90 $40.54 $41.40 $41.36 4,372
2017-06-02 $41.67 $41.82 $41.25 $41.44 $41.40 3,286
2017-06-01 $41.18 $41.34 $40.90 $40.92 $40.88 2,675
2017-05-31 $41.28 $41.93 $40.56 $41.28 $41.24 3,275
2017-05-30 $41.07 $41.61 $40.94 $40.98 $40.94 3,012
2017-05-26 $41.95 $42.27 $41.95 $42.19 $42.15 15,410
2017-05-25 $41.02 $41.65 $40.94 $41.65 $41.61 3,729
2017-05-24 $41.01 $41.60 $39.77 $41.48 $41.44 17,088
2017-05-23 $43.72 $43.72 $41.06 $41.10 $41.06 8,217
2017-05-22 $42.72 $43.78 $42.72 $43.09 $43.05 12,472
2017-05-19 $42.32 $42.43 $41.94 $41.94 $41.90 33,408
2017-05-18 $42.92 $43.01 $41.21 $41.28 $41.24 6,485
2017-05-17 $44.27 $44.84 $43.18 $43.88 $43.84 30,082
2017-05-16 $42.07 $42.60 $41.83 $42.35 $42.31 8,384
2017-05-15 $42.25 $42.25 $40.70 $41.77 $41.73 20,480
2017-05-12 $41.45 $41.84 $41.36 $41.56 $41.52 11,493
2017-05-11 $39.00 $40.67 $39.00 $40.32 $40.28 23,606
2017-05-10 $38.40 $39.07 $38.18 $38.71 $38.67 7,817
2017-05-09 $36.95 $37.43 $36.36 $37.33 $37.30 13,728
2017-05-08 $37.51 $37.51 $36.57 $37.42 $37.39 14,652
2017-05-05 $36.18 $37.87 $36.04 $37.51 $37.48 40,590
2017-05-04 $36.13 $36.45 $35.27 $35.93 $35.90 20,352
2017-05-03 $38.20 $40.00 $37.44 $37.44 $37.41 17,493
2017-05-02 $37.71 $38.88 $37.50 $38.20 $38.16 12,324
2017-05-01 $39.55 $39.88 $37.57 $37.99 $37.95 17,220
2017-04-28 $39.03 $40.46 $38.75 $40.06 $40.02 58,329
2017-04-27 $39.86 $39.86 $38.39 $38.50 $38.46 8,533
2017-04-26 $39.50 $40.64 $38.45 $40.15 $40.11 24,493
2017-04-25 $42.31 $42.40 $39.05 $39.97 $39.93 14,433
2017-04-24 $43.34 $44.27 $43.33 $43.69 $43.65 8,096
2017-04-21 $45.31 $45.83 $44.90 $45.20 $45.16 5,559
2017-04-20 $44.37 $45.94 $44.28 $45.26 $45.22 17,622
2017-04-19 $46.99 $46.99 $43.98 $44.47 $44.43 37,019
2017-04-18 $48.37 $48.37 $46.98 $48.00 $47.96 8,929
2017-04-17 $49.14 $49.49 $48.25 $48.66 $48.61 9,388
2017-04-13 $49.25 $50.24 $48.51 $48.82 $48.77 28,639
2017-04-12 $48.32 $48.96 $47.88 $48.96 $48.91 29,036
2017-04-11 $46.82 $48.45 $46.50 $48.16 $48.12 30,994
2017-04-10 $44.34 $45.61 $44.01 $45.39 $45.35 24,278
2017-04-07 $46.48 $46.80 $43.93 $44.68 $44.64 28,033
2017-04-06 $44.35 $45.05 $44.30 $44.90 $44.86 3,185
2017-04-05 $43.62 $45.50 $43.62 $44.93 $44.89 2,830
2017-04-04 $44.45 $44.74 $44.08 $44.72 $44.68 8,321
2017-04-03 $42.43 $43.86 $42.43 $43.80 $43.76 13,205
2017-03-31 $41.90 $43.23 $41.50 $42.31 $42.27 16,389
2017-03-30 $42.00 $42.71 $41.47 $41.47 $41.43 9,708
2017-03-29 $42.25 $43.22 $42.13 $42.86 $42.82 6,528
2017-03-28 $44.51 $44.78 $41.58 $42.47 $42.43 12,414
2017-03-27 $44.91 $45.09 $44.19 $44.79 $44.75 13,362
2017-03-24 $42.96 $43.84 $42.75 $42.90 $42.86 7,064
2017-03-23 $44.79 $44.79 $42.21 $43.31 $43.27 9,558
2017-03-22 $44.84 $45.30 $43.75 $44.23 $44.19 8,066
2017-03-21 $43.45 $45.07 $43.45 $44.28 $44.23 11,447
2017-03-20 $42.41 $43.18 $41.83 $42.92 $42.88 14,779
2017-03-17 $43.12 $43.50 $41.52 $42.02 $41.98 12,372
2017-03-16 $44.54 $44.70 $42.26 $42.40 $42.36 25,601
2017-03-15 $38.31 $43.25 $37.99 $43.20 $43.16 25,297
2017-03-14 $39.52 $40.40 $37.33 $37.51 $37.48 16,907
2017-03-13 $39.47 $40.04 $38.94 $39.90 $39.86 12,049
2017-03-10 $37.42 $39.11 $37.07 $38.91 $38.87 13,181
2017-03-09 $37.53 $38.00 $36.96 $36.96 $36.93 18,628
2017-03-08 $37.18 $38.37 $37.04 $37.64 $37.61 40,515
2017-03-07 $37.57 $39.01 $37.31 $38.15 $38.11 18,447
2017-03-06 $40.22 $40.25 $37.75 $38.61 $38.57 17,636
2017-03-03 $39.04 $41.51 $38.66 $40.69 $40.65 20,276
2017-03-02 $41.91 $42.44 $39.42 $39.64 $39.60 24,644
2017-03-01 $41.72 $44.31 $41.01 $43.77 $43.73 35,245
2017-02-28 $44.56 $45.27 $42.51 $43.01 $42.97 34,497
2017-02-27 $48.17 $49.35 $42.85 $43.21 $43.17 29,774
2017-02-24 $50.68 $50.68 $48.30 $48.30 $48.26 16,684
2017-02-23 $50.68 $51.21 $49.36 $49.36 $49.31 8,921
2017-02-22 $50.14 $50.14 $47.24 $49.18 $49.13 19,016
2017-02-21 $49.86 $50.85 $48.59 $50.42 $50.37 10,246
2017-02-17 $53.15 $53.15 $50.97 $51.09 $51.04 20,457
2017-02-16 $52.23 $53.28 $52.05 $52.85 $52.80 15,269
2017-02-15 $50.30 $51.76 $50.00 $51.75 $51.70 16,483
2017-02-14 $53.15 $53.31 $50.50 $51.75 $51.70 29,794
2017-02-13 $52.04 $52.47 $51.64 $51.85 $51.80 22,062
2017-02-10 $50.56 $53.41 $50.50 $53.09 $53.04 29,245
2017-02-09 $54.51 $54.60 $51.49 $51.67 $51.62 26,216
2017-02-08 $54.46 $55.05 $53.40 $54.60 $54.55 15,476
2017-02-07 $52.72 $54.53 $52.34 $53.29 $53.24 35,357
2017-02-06 $51.68 $53.85 $50.63 $53.85 $53.80 26,638
2017-02-03 $49.60 $50.63 $49.17 $50.14 $50.09 43,334
2017-02-02 $49.67 $50.16 $49.19 $49.57 $49.52 24,377
2017-02-01 $46.38 $47.93 $45.95 $47.49 $47.45 45,450
2017-01-31 $47.05 $47.80 $46.98 $47.67 $47.63 33,501
2017-01-30 $45.52 $46.43 $44.76 $44.89 $44.85 24,844
2017-01-27 $43.81 $45.19 $43.81 $44.96 $44.92 28,353
2017-01-26 $44.05 $44.54 $43.47 $43.79 $43.75 23,365
2017-01-25 $45.72 $46.19 $44.84 $46.19 $46.15 26,574
2017-01-24 $47.16 $49.00 $46.74 $47.59 $47.55 50,384
2017-01-23 $45.69 $47.50 $45.40 $47.37 $47.33 30,274
2017-01-20 $43.96 $45.02 $43.52 $44.75 $44.71 34,470
2017-01-19 $43.76 $44.55 $43.00 $43.94 $43.90 20,760
2017-01-18 $45.70 $46.37 $43.19 $44.37 $44.33 27,630
2017-01-17 $46.33 $46.55 $45.22 $45.80 $45.76 29,290
2017-01-13 $42.00 $43.60 $41.48 $43.54 $43.50 14,124
2017-01-12 $44.71 $45.24 $42.29 $42.91 $42.87 13,679
2017-01-11 $42.13 $43.79 $40.34 $42.45 $42.41 19,200
2017-01-10 $43.26 $43.85 $41.89 $42.87 $42.83 37,952
2017-01-09 $44.17 $44.17 $42.36 $42.58 $42.54 41,350
2017-01-06 $43.15 $44.77 $41.00 $42.07 $42.03 28,366
2017-01-05 $42.65 $45.74 $42.53 $45.22 $45.18 75,845
2017-01-04 $40.93 $40.93 $39.39 $40.47 $40.43 34,674
2017-01-03 $37.53 $39.92 $37.26 $39.78 $39.74 63,054
2016-12-30 $40.10 $41.73 $36.71 $36.94 $36.91 81,012
2016-12-29 $35.93 $40.24 $35.93 $40.24 $40.20 61,284
2016-12-28 $33.25 $35.00 $32.96 $34.89 $34.86 15,639
2016-12-27 $33.05 $33.56 $32.60 $33.55 $33.52 7,100
2016-12-23 $31.27 $32.06 $31.26 $31.92 $31.89 8,207
2016-12-22 $31.29 $32.03 $30.84 $31.02 $30.99 25,944
2016-12-21 $31.50 $31.50 $30.79 $31.18 $31.15 23,514
2016-12-20 $29.94 $31.33 $29.50 $31.17 $31.14 36,137
2016-12-19 $31.25 $31.60 $30.49 $31.06 $31.03 31,887
2016-12-16 $31.38 $32.03 $30.17 $30.85 $30.82 28,690
2016-12-15 $31.71 $31.71 $29.69 $30.79 $30.76 39,757
2016-12-14 $38.89 $39.32 $33.79 $33.79 $33.76 48,417
2016-12-13 $36.77 $37.86 $36.28 $37.79 $37.76 26,820
2016-12-12 $37.31 $37.99 $36.50 $36.79 $36.76 35,044
2016-12-09 $38.54 $38.63 $35.99 $36.48 $36.45 46,889
2016-12-08 $39.10 $39.60 $38.53 $39.43 $39.39 33,246
2016-12-07 $39.92 $40.38 $38.99 $39.44 $39.40 52,646
2016-12-06 $38.83 $40.14 $38.18 $38.43 $38.39 39,425
2016-12-05 $37.73 $39.77 $36.42 $38.91 $38.87 68,456
2016-12-02 $37.39 $39.44 $37.39 $39.07 $39.03 72,768
2016-12-01 $36.39 $38.25 $35.30 $36.50 $36.47 41,901
2016-11-30 $37.83 $37.83 $36.26 $37.19 $37.16 37,487
2016-11-29 $37.36 $39.09 $37.03 $38.66 $38.62 57,198
2016-11-28 $37.59 $39.36 $36.80 $39.36 $39.32 37,156
2016-11-25 $36.77 $37.10 $36.00 $36.34 $36.31 21,029
2016-11-23 $36.84 $36.84 $35.00 $36.14 $36.11 39,663
2016-11-22 $40.08 $40.24 $37.93 $40.12 $40.08 29,316
2016-11-21 $39.50 $40.67 $39.14 $39.84 $39.80 30,890
2016-11-18 $38.08 $38.82 $37.32 $38.41 $38.37 14,922
2016-11-17 $41.08 $42.55 $37.71 $39.21 $39.17 45,712
2016-11-16 $41.46 $41.48 $39.88 $41.20 $41.16 12,291
2016-11-15 $39.00 $42.17 $38.70 $41.94 $41.90 53,839
2016-11-14 $36.45 $40.45 $35.49 $38.70 $38.66 40,674
2016-11-11 $44.73 $45.00 $37.61 $37.89 $37.85 32,812
2016-11-10 $52.09 $52.09 $44.59 $45.24 $45.20 50,109
2016-11-09 $58.37 $58.37 $50.92 $53.18 $53.13 59,728
2016-11-08 $51.28 $53.15 $49.38 $50.59 $50.54 15,758
2016-11-07 $51.60 $51.80 $49.60 $50.96 $50.91 20,122
2016-11-04 $56.00 $56.00 $53.53 $55.12 $55.07 33,122
2016-11-03 $53.99 $56.47 $53.98 $56.38 $56.33 18,083
2016-11-02 $58.21 $59.10 $53.92 $54.03 $53.98 39,383
2016-11-01 $55.49 $57.38 $55.35 $55.78 $55.73 32,385
2016-10-31 $50.56 $53.01 $50.07 $52.98 $52.93 12,618
2016-10-28 $49.88 $52.00 $48.72 $49.86 $49.81 7,212
2016-10-27 $52.25 $52.25 $48.88 $49.70 $49.65 10,875
2016-10-26 $53.66 $53.66 $50.72 $51.43 $51.38 11,807
2016-10-25 $52.15 $54.64 $52.01 $53.72 $53.67 35,783
2016-10-24 $54.55 $54.55 $50.05 $51.22 $51.17 15,548
2016-10-21 $54.16 $54.16 $52.90 $53.69 $53.64 6,516
2016-10-20 $54.79 $54.79 $52.74 $54.39 $54.34 16,413
2016-10-19 $53.70 $55.18 $52.56 $54.72 $54.67 14,790
2016-10-18 $50.33 $52.06 $49.32 $51.79 $51.74 35,922
2016-10-17 $47.87 $48.67 $47.05 $48.34 $48.30 19,670
2016-10-14 $47.45 $49.54 $46.70 $46.86 $46.82 14,733
2016-10-13 $47.96 $51.21 $47.88 $49.04 $48.99 18,788
2016-10-12 $46.23 $47.94 $45.65 $47.24 $47.20 11,171
2016-10-11 $46.48 $47.04 $45.27 $45.27 $45.23 8,078
2016-10-10 $47.88 $48.39 $47.22 $47.59 $47.55 8,450
2016-10-07 $49.31 $50.01 $45.64 $47.05 $47.01 22,799
2016-10-06 $46.47 $47.95 $45.49 $46.64 $46.60 32,850
2016-10-05 $50.55 $50.73 $47.00 $49.49 $49.44 23,002
2016-10-04 $56.80 $56.80 $48.78 $48.78 $48.73 35,024
2016-10-03 $63.55 $63.55 $59.42 $60.83 $60.77 13,359
2016-09-30 $66.76 $66.80 $62.89 $63.17 $63.11 12,353
2016-09-29 $63.84 $65.19 $63.38 $64.30 $64.24 16,325
2016-09-28 $62.15 $65.73 $61.41 $65.40 $65.34 29,266
2016-09-27 $63.31 $63.49 $61.06 $62.53 $62.47 12,954
2016-09-26 $66.82 $67.54 $64.58 $64.60 $64.54 15,789
2016-09-23 $68.71 $69.51 $64.85 $66.01 $65.95 17,710
2016-09-22 $72.11 $73.62 $68.86 $69.68 $69.62 34,569
2016-09-21 $64.48 $70.80 $64.23 $70.23 $70.16 50,176
2016-09-20 $61.79 $62.50 $61.03 $61.65 $61.59 4,719
2016-09-19 $63.11 $63.18 $61.79 $61.85 $61.79 9,770
2016-09-16 $60.59 $62.48 $59.43 $60.93 $60.87 16,469
2016-09-15 $61.35 $64.28 $59.70 $62.39 $62.33 20,854
2016-09-14 $63.52 $64.47 $61.51 $61.51 $61.45 16,686
2016-09-13 $65.17 $65.17 $60.00 $61.63 $61.57 20,853
2016-09-12 $60.80 $67.53 $60.80 $66.58 $66.52 45,579
2016-09-09 $69.16 $69.17 $63.00 $63.30 $63.24 22,761
2016-09-08 $74.66 $74.66 $70.17 $71.00 $70.93 14,005
2016-09-07 $75.50 $75.50 $70.85 $74.39 $74.32 36,065
2016-09-06 $71.51 $75.17 $70.30 $74.92 $74.85 31,254
2016-09-02 $68.09 $68.92 $65.89 $68.57 $68.51 20,729
2016-09-01 $59.17 $64.20 $58.50 $63.98 $63.92 26,568
2016-08-31 $60.20 $61.36 $58.99 $59.48 $59.42 19,761
2016-08-30 $67.22 $67.55 $60.78 $61.79 $61.73 37,880
2016-08-29 $66.58 $69.41 $66.01 $68.36 $68.30 14,275
2016-08-26 $71.81 $74.30 $66.06 $68.06 $68.00 17,482
2016-08-25 $66.84 $71.28 $66.84 $68.71 $68.65 16,403
2016-08-24 $75.91 $75.91 $66.50 $67.11 $67.05 32,229
2016-08-23 $82.13 $82.27 $77.96 $77.96 $77.89 20,056
2016-08-22 $80.69 $80.91 $79.85 $80.61 $80.54 20,851
2016-08-19 $84.35 $85.25 $82.94 $83.33 $83.25 35,453
2016-08-18 $87.27 $87.86 $85.73 $87.86 $87.78 9,684
2016-08-17 $86.35 $87.02 $81.78 $85.66 $85.58 23,513
2016-08-16 $88.87 $89.66 $87.86 $88.18 $88.10 10,773
2016-08-15 $90.06 $90.22 $88.13 $88.64 $88.56 6,450
2016-08-12 $93.85 $93.85 $89.16 $89.80 $89.72 18,295
2016-08-11 $91.28 $93.74 $89.70 $89.73 $89.65 12,268
2016-08-10 $92.62 $93.21 $90.93 $91.12 $91.04 17,550
2016-08-09 $88.11 $88.86 $87.60 $87.90 $87.82 5,181
2016-08-08 $84.96 $88.20 $84.79 $86.44 $86.36 15,192
2016-08-05 $85.71 $86.06 $84.22 $85.16 $85.08 21,687
2016-08-04 $90.44 $91.89 $90.26 $90.74 $90.66 11,506
2016-08-03 $90.42 $90.42 $87.95 $89.31 $89.23 17,581
2016-08-02 $91.71 $93.22 $91.10 $91.34 $91.26 15,435
2016-08-01 $86.73 $89.55 $85.62 $89.42 $89.34 8,763
2016-07-29 $85.59 $88.13 $84.15 $87.26 $87.18 25,504
2016-07-28 $83.73 $84.45 $79.88 $82.56 $82.48 18,236
2016-07-27 $78.42 $83.43 $74.63 $82.72 $82.64 12,707
2016-07-26 $74.58 $76.59 $74.15 $75.89 $75.82 10,353
2016-07-25 $75.19 $75.20 $70.50 $72.00 $71.93 23,536
2016-07-22 $76.30 $78.57 $76.25 $77.74 $77.67 7,505
2016-07-21 $75.06 $78.78 $74.75 $78.22 $78.15 13,374
2016-07-20 $79.18 $79.18 $72.55 $73.50 $73.43 25,942
2016-07-19 $83.83 $84.27 $82.80 $82.89 $82.81 9,360
2016-07-18 $84.75 $84.75 $82.78 $84.60 $84.52 15,164
2016-07-15 $83.34 $85.40 $83.34 $84.28 $84.20 7,118
2016-07-14 $82.29 $86.25 $81.64 $85.90 $85.82 17,206
2016-07-13 $85.51 $88.11 $84.29 $87.12 $87.04 24,449
2016-07-12 $86.97 $87.51 $82.04 $82.04 $81.96 17,985
2016-07-11 $86.54 $89.25 $86.00 $88.64 $88.55 26,170
2016-07-08 $83.49 $88.72 $82.55 $87.90 $87.82 29,427
2016-07-07 $86.50 $86.50 $82.17 $83.09 $83.01 30,308
2016-07-06 $86.25 $88.73 $85.25 $88.73 $88.65 33,387
2016-07-05 $82.60 $83.87 $79.25 $83.39 $83.31 32,686
2016-07-01 $77.09 $80.70 $76.94 $79.99 $79.92 23,809
2016-06-30 $71.87 $73.24 $70.88 $73.12 $73.05 9,239
2016-06-29 $69.32 $72.29 $69.32 $70.30 $70.23 13,390
2016-06-28 $67.42 $69.00 $67.00 $67.36 $67.30 15,856
2016-06-27 $70.07 $71.47 $66.71 $69.77 $69.71 35,606
2016-06-24 $72.74 $72.74 $66.48 $68.18 $68.12 27,863
2016-06-23 $61.02 $62.76 $60.54 $60.79 $60.73 10,132
2016-06-22 $60.25 $62.11 $58.87 $61.99 $61.93 10,898
2016-06-21 $60.28 $61.26 $59.40 $59.40 $59.35 10,891
2016-06-20 $59.99 $63.14 $59.56 $63.14 $63.08 9,868
2016-06-17 $64.41 $64.72 $61.63 $64.50 $64.44 15,259
2016-06-16 $69.88 $69.88 $62.14 $62.14 $62.08 23,247
2016-06-15 $61.89 $67.10 $61.40 $66.35 $66.29 7,527
2016-06-14 $65.07 $65.07 $60.84 $61.75 $61.69 14,840
2016-06-13 $67.92 $68.20 $63.01 $64.46 $64.40 9,206
2016-06-10 $67.50 $69.42 $64.00 $64.71 $64.65 17,745
2016-06-09 $64.43 $66.84 $64.00 $66.52 $66.46 13,883
2016-06-08 $66.03 $67.32 $64.49 $64.68 $64.62 13,801
2016-06-07 $60.59 $61.74 $60.34 $60.83 $60.77 14,083
2016-06-06 $61.37 $62.41 $59.74 $62.39 $62.33 15,124
2016-06-03 $56.09 $61.75 $56.09 $61.75 $61.69 28,877
2016-06-02 $50.05 $50.71 $49.43 $50.37 $50.32 4,141
2016-06-01 $50.23 $51.37 $48.62 $50.32 $50.27 10,409
2016-05-31 $48.41 $51.39 $48.00 $49.58 $49.53 34,545
2016-05-27 $50.30 $50.80 $48.23 $48.43 $48.39 8,201
2016-05-26 $53.19 $53.68 $50.56 $51.28 $51.23 10,682
2016-05-25 $48.61 $52.11 $47.44 $51.70 $51.65 24,540
2016-05-24 $52.95 $53.40 $49.26 $49.34 $49.29 20,510
2016-05-23 $54.02 $57.35 $53.43 $55.18 $55.13 8,135
2016-05-20 $57.65 $57.65 $53.60 $56.26 $56.21 22,607
2016-05-19 $51.66 $56.55 $51.00 $55.87 $55.82 17,217
2016-05-18 $61.89 $63.45 $54.48 $54.48 $54.43 16,656
2016-05-17 $62.69 $65.51 $61.46 $64.80 $64.74 14,758
2016-05-16 $63.35 $64.09 $61.91 $62.73 $62.67 15,018
2016-05-13 $60.17 $61.53 $59.34 $60.56 $60.50 9,576
2016-05-12 $62.03 $63.50 $59.46 $59.73 $59.67 10,129
2016-05-11 $61.46 $63.06 $58.05 $61.88 $61.82 20,932
2016-05-10 $54.93 $59.22 $54.00 $58.94 $58.89 8,917
2016-05-09 $57.24 $57.95 $54.80 $54.81 $54.76 18,745
2016-05-06 $60.57 $64.26 $60.10 $62.78 $62.72 16,718
2016-05-05 $56.49 $58.84 $56.49 $58.31 $58.26 15,564
2016-05-04 $58.61 $60.73 $54.13 $54.61 $54.56 27,279
2016-05-03 $63.90 $64.46 $60.00 $60.68 $60.62 17,416
2016-05-02 $68.98 $68.98 $63.11 $64.37 $64.31 33,352
2016-04-29 $61.96 $66.61 $61.65 $66.61 $66.55 59,268
2016-04-28 $55.50 $59.62 $55.50 $59.26 $59.21 9,032
2016-04-27 $54.03 $54.43 $51.61 $54.27 $54.22 10,634
2016-04-26 $51.83 $53.18 $50.83 $53.18 $53.13 4,679
2016-04-25 $52.26 $52.60 $50.59 $50.94 $50.89 8,815
2016-04-22 $53.24 $54.80 $51.08 $51.45 $51.40 12,454
2016-04-21 $55.58 $55.58 $53.23 $54.63 $54.58 14,380
2016-04-20 $54.78 $57.26 $52.33 $52.63 $52.58 16,199
2016-04-19 $53.87 $55.50 $53.31 $54.81 $54.76 15,599
2016-04-18 $51.03 $51.03 $48.69 $49.90 $49.85 13,758
2016-04-15 $47.92 $50.16 $46.90 $49.86 $49.81 68,448
2016-04-14 $49.93 $50.40 $46.16 $47.31 $47.27 15,217
2016-04-13 $51.33 $52.32 $49.91 $50.07 $50.02 43,892
2016-04-12 $52.73 $53.85 $50.90 $53.14 $53.09 14,591
2016-04-11 $49.02 $52.58 $48.91 $52.58 $52.53 18,989
2016-04-08 $43.78 $46.92 $43.78 $46.78 $46.74 21,026
2016-04-07 $43.37 $44.17 $43.00 $44.12 $44.08 19,318
2016-04-06 $40.47 $41.75 $40.25 $41.33 $41.29 31,895
2016-04-05 $41.23 $41.53 $39.40 $41.33 $41.29 19,699
2016-04-04 $41.16 $41.16 $39.03 $39.10 $39.06 7,627
2016-04-01 $38.53 $41.37 $38.53 $41.32 $41.28 21,625
2016-03-31 $43.01 $43.19 $40.78 $40.80 $40.76 19,589
2016-03-30 $42.11 $42.69 $40.49 $41.82 $41.78 13,413
2016-03-29 $39.52 $43.15 $38.78 $43.08 $43.04 16,974
2016-03-28 $39.65 $39.65 $37.52 $38.82 $38.78 10,101
2016-03-24 $38.12 $39.39 $37.63 $39.39 $39.35 6,204
2016-03-23 $40.51 $40.64 $37.29 $37.29 $37.26 16,544
2016-03-22 $45.25 $45.47 $43.00 $43.86 $43.82 9,738
2016-03-21 $43.51 $44.43 $42.81 $43.79 $43.75 9,651
2016-03-18 $44.65 $45.01 $43.52 $44.02 $43.98 6,409
2016-03-17 $45.90 $47.29 $43.04 $43.16 $43.12 20,302
2016-03-16 $38.46 $45.38 $37.44 $45.02 $44.98 14,323
2016-03-15 $38.01 $39.68 $37.17 $39.66 $39.62 9,990
2016-03-14 $42.18 $42.18 $38.18 $38.29 $38.25 12,147
2016-03-11 $42.68 $43.60 $41.08 $41.53 $41.49 12,797
2016-03-10 $41.60 $43.53 $41.60 $43.37 $43.33 19,733
2016-03-09 $37.72 $40.60 $37.06 $39.73 $39.69 11,509
2016-03-08 $44.47 $45.00 $39.39 $39.42 $39.38 17,037
2016-03-07 $41.88 $44.80 $41.88 $43.60 $43.56 19,754
2016-03-04 $41.38 $45.57 $40.28 $40.89 $40.85 22,081
2016-03-03 $38.48 $41.93 $38.48 $41.18 $41.14 16,350
2016-03-02 $36.93 $38.51 $36.42 $38.14 $38.10 9,580
2016-03-01 $39.92 $40.00 $36.30 $36.34 $36.31 27,102
2016-02-29 $38.39 $39.62 $38.12 $39.51 $39.47 13,059
2016-02-26 $38.01 $39.27 $36.74 $36.98 $36.95 11,800
2016-02-25 $38.16 $39.85 $38.07 $39.61 $39.57 10,668
2016-02-24 $39.64 $41.48 $37.57 $38.52 $38.48 23,519
2016-02-23 $37.85 $38.22 $37.17 $37.76 $37.73 10,624
2016-02-22 $34.32 $36.74 $34.25 $36.02 $35.99 9,744
2016-02-19 $36.78 $37.50 $35.56 $35.62 $35.59 18,975
2016-02-18 $32.94 $37.75 $32.75 $37.75 $37.72 20,282
2016-02-17 $32.06 $33.92 $32.06 $33.77 $33.74 9,064
2016-02-16 $34.44 $35.80 $31.56 $31.64 $31.61 20,515
2016-02-12 $34.26 $38.11 $34.02 $38.11 $38.07 12,484
2016-02-11 $36.21 $37.05 $34.13 $36.20 $36.17 49,794
2016-02-10 $30.00 $31.70 $28.34 $31.65 $31.62 28,436
2016-02-09 $34.05 $34.29 $30.36 $30.36 $30.33 23,623
2016-02-08 $33.28 $34.62 $32.91 $32.97 $32.94 23,605
2016-02-05 $26.98 $31.55 $26.41 $31.55 $31.52 16,724
2016-02-04 $27.14 $28.93 $27.12 $28.30 $28.27 16,348
2016-02-03 $22.97 $25.52 $22.97 $25.52 $25.50 8,436
2016-02-02 $22.95 $22.95 $21.85 $22.48 $22.46 2,924
2016-02-01 $22.52 $23.42 $22.52 $23.42 $23.40 5,410
2016-01-29 $21.18 $22.12 $20.98 $22.08 $22.06 2,991
2016-01-28 $21.13 $21.95 $20.77 $21.10 $21.08 4,451
2016-01-27 $21.15 $22.12 $20.88 $22.11 $22.09 8,027
2016-01-26 $20.16 $21.45 $20.16 $21.28 $21.26 10,040
2016-01-25 $19.34 $19.72 $19.22 $19.65 $19.63 4,280
2016-01-22 $18.15 $18.93 $18.15 $18.63 $18.61 4,335
2016-01-21 $17.28 $18.32 $17.20 $18.28 $18.26 4,479
2016-01-20 $17.90 $18.20 $17.30 $18.20 $18.18 5,605
2016-01-19 $19.34 $19.34 $17.19 $17.29 $17.27 12,603
2016-01-15 $20.37 $20.37 $18.90 $18.93 $18.91 7,242
2016-01-14 $20.39 $20.39 $18.79 $19.10 $19.08 8,045
2016-01-13 $20.67 $20.67 $19.83 $20.37 $20.35 4,529
2016-01-12 $21.08 $21.08 $19.88 $20.56 $20.54 7,607
2016-01-11 $22.65 $22.65 $21.49 $21.49 $21.47 14,517
2016-01-08 $23.36 $23.67 $22.63 $23.36 $23.34 7,439
2016-01-07 $23.37 $24.56 $23.21 $24.38 $24.36 8,509
2016-01-06 $22.84 $22.84 $22.38 $22.73 $22.71 6,308
2016-01-05 $22.29 $22.29 $21.73 $21.87 $21.85 2,986
2016-01-04 $22.16 $22.51 $21.58 $22.07 $22.05 25,428
2015-12-31 $20.87 $20.92 $20.75 $20.75 $20.73 34,232
2015-12-30 $20.80 $20.91 $20.62 $20.82 $20.80 28,104
2015-12-29 $21.58 $21.72 $21.38 $21.72 $21.70 1,496
2015-12-28 $21.98 $21.98 $21.00 $21.24 $21.22 3,921
2015-12-24 $22.18 $22.79 $22.14 $22.65 $22.63 12,022
2015-12-23 $21.22 $21.81 $21.22 $21.81 $21.79 5,339
2015-12-22 $21.22 $21.51 $20.85 $20.98 $20.96 2,256
2015-12-21 $21.36 $21.53 $21.02 $21.19 $21.17 17,539
2015-12-18 $20.36 $20.67 $20.36 $20.67 $20.65 2,640
2015-12-17 $20.32 $20.32 $19.58 $19.60 $19.58 17,918
2015-12-16 $21.43 $22.36 $20.79 $22.16 $22.14 33,755
2015-12-15 $20.79 $20.81 $20.39 $20.64 $20.62 6,145
2015-12-14 $22.66 $22.66 $20.49 $20.49 $20.47 37,474
2015-12-11 $22.11 $23.26 $22.11 $22.96 $22.94 1,523
2015-12-10 $22.36 $22.97 $22.36 $22.50 $22.48 4,334
2015-12-09 $23.10 $23.39 $22.26 $22.62 $22.60 3,612
2015-12-08 $22.59 $22.59 $21.66 $22.10 $22.08 27,448
2015-12-07 $23.77 $23.85 $22.21 $22.42 $22.40 5,002
2015-12-04 $22.91 $24.50 $22.91 $24.44 $24.42 5,369
2015-12-03 $21.95 $22.49 $21.51 $22.18 $22.16 3,666
2015-12-02 $21.65 $21.85 $20.91 $21.29 $21.27 2,953
2015-12-01 $21.29 $22.43 $21.29 $22.43 $22.41 2,401
2015-11-30 $20.95 $21.21 $20.95 $21.16 $21.14 8,942
2015-11-27 $20.56 $20.56 $20.09 $20.39 $20.37 2,600
2015-11-25 $20.93 $21.75 $20.76 $21.14 $21.12 5,447
2015-11-24 $20.95 $21.52 $20.94 $21.48 $21.46 1,695
2015-11-23 $20.06 $20.23 $20.00 $20.04 $20.02 1,589
2015-11-20 $21.64 $21.64 $20.12 $20.24 $20.22 3,503
2015-11-19 $21.44 $22.04 $21.44 $21.92 $21.90 3,838
2015-11-18 $19.21 $20.68 $18.89 $20.49 $20.47 3,583
2015-11-17 $21.07 $21.11 $19.36 $19.36 $19.34 11,502
2015-11-16 $21.64 $21.71 $21.23 $21.36 $21.34 3,223
2015-11-13 $20.77 $21.00 $20.77 $20.98 $20.96 6,491
2015-11-12 $6.73 $7.13 $6.70 $7.03 $21.07 2,375
2015-11-11 $6.90 $7.01 $6.90 $7.00 $20.98 1,458
2015-11-10 $6.85 $6.95 $6.85 $6.85 $20.53 1,022
2015-11-09 $6.76 $7.21 $6.75 $7.21 $21.61 1,571
2015-11-06 $7.05 $7.11 $6.85 $6.88 $20.62 4,376
2015-11-05 $7.68 $7.77 $7.50 $7.60 $22.78 3,621
2015-11-04 $8.63 $8.77 $8.18 $8.23 $24.67 2,944
2015-11-03 $8.28 $8.60 $8.26 $8.60 $25.78 1,751
2015-11-02 $8.39 $8.71 $8.34 $8.58 $25.72 1,096
2015-10-30 $8.67 $8.90 $8.58 $8.58 $25.70 1,309
2015-10-29 $9.28 $9.41 $8.70 $8.73 $26.17 4,224
2015-10-28 $10.29 $10.70 $9.30 $9.60 $28.77 2,488
2015-10-27 $9.65 $9.99 $9.53 $9.81 $29.40 14,552
2015-10-26 $10.23 $10.23 $9.77 $9.80 $29.37 2,627
2015-10-23 $10.20 $10.53 $9.85 $10.39 $31.14 3,564
2015-10-22 $9.81 $10.06 $9.75 $9.89 $29.64 4,894
2015-10-21 $9.50 $9.71 $9.49 $9.57 $28.68 2,154
2015-10-20 $9.96 $10.41 $9.93 $10.38 $31.11 2,846
2015-10-19 $10.22 $10.31 $9.36 $9.46 $28.35 6,695
2015-10-16 $10.89 $11.02 $10.38 $10.40 $31.17 6,397
2015-10-15 $10.63 $11.13 $10.59 $10.99 $32.95 6,640
2015-10-14 $10.38 $11.04 $10.21 $11.01 $33.00 14,957
2015-10-13 $9.63 $9.98 $9.59 $9.69 $29.04 3,602
2015-10-12 $10.54 $10.54 $9.44 $9.56 $28.65 11,768
2015-10-09 $9.89 $10.15 $9.89 $10.15 $30.42 12,162
2015-10-08 $9.18 $10.01 $9.18 $9.33 $27.97 4,087
2015-10-07 $9.57 $9.64 $9.15 $9.43 $28.26 4,557
2015-10-06 $9.36 $9.58 $9.15 $9.50 $28.47 3,748
2015-10-05 $8.38 $8.89 $8.38 $8.88 $26.62 5,680
2015-10-02 $7.72 $8.14 $7.66 $8.14 $24.40 5,599
2015-10-01 $7.50 $7.50 $6.99 $7.10 $21.28 2,293
2015-09-30 $6.88 $7.28 $6.88 $7.28 $21.82 1,366
2015-09-29 $7.18 $7.22 $7.17 $7.17 $21.49 494
2015-09-28 $7.31 $7.34 $7.00 $7.00 $20.98 1,808
2015-09-25 $7.69 $7.79 $7.59 $7.79 $23.35 1,709
2015-09-24 $7.32 $7.92 $7.32 $7.92 $23.74 5,577
2015-09-23 $7.26 $7.28 $6.93 $6.94 $20.80 6,112
2015-09-22 $7.37 $7.42 $7.10 $7.10 $21.28 4,083
2015-09-21 $8.03 $8.13 $7.78 $7.78 $23.32 3,271
2015-09-18 $8.53 $8.54 $7.99 $8.29 $24.85 10,392
2015-09-17 $7.62 $8.22 $7.43 $8.04 $24.10 3,899
2015-09-16 $7.25 $7.67 $7.25 $7.61 $22.81 5,938
2015-09-15 $7.02 $7.05 $6.83 $6.83 $20.47 1,002
2015-09-14 $6.82 $7.04 $6.71 $6.84 $20.50 3,866
2015-09-11 $6.75 $6.94 $6.41 $6.91 $20.71 2,828
2015-09-10 $7.05 $7.05 $6.85 $6.85 $20.53 302
2015-09-09 $6.92 $6.94 $6.90 $6.92 $20.74 466
2015-09-08 $7.28 $7.46 $7.28 $7.28 $21.82 781
2015-09-04 $6.90 $7.12 $6.81 $7.11 $21.31 2,073
2015-09-03 $7.41 $7.80 $7.11 $7.11 $21.31 2,033
2015-09-02 $7.48 $7.48 $7.11 $7.21 $21.61 1,916
2015-09-01 $7.86 $7.86 $7.47 $7.47 $22.39 917
2015-08-31 $7.70 $7.92 $7.39 $7.91 $23.71 1,259
2015-08-28 $7.91 $8.20 $7.78 $8.18 $24.51 5,174
2015-08-27 $7.05 $7.63 $6.95 $7.63 $22.87 2,267
2015-08-26 $7.34 $7.34 $6.76 $6.81 $20.40 3,021

PROSHARES ULTRA GOLD MINERS (GDXX) News Headlines

Recent PROSHARES ULTRA GOLD MINERS (GDXX) News
Similar Companies to PROSHARES ULTRA GOLD MINERS (GDXX) 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.