ProShares Ultra Telecommunications (LTL) Exchange: NYSE ARCA

Data as of April 16, 2024

$64.09 ($-0.23) -0.35%

ProShares Ultra Telecommunications - Daily Information
Click for more stock information on ProShares Ultra Telecommunications.
Daily Information Data
Date April 16, 2024
Open $64.35
Previous Close $64.09
High $64.42
Low $64.09
Adjusted Open $64.35
Previous Adjusted Close $64.09
Adjusted High $64.42
Adjusted Low $64.09

About ProShares Ultra Telecommunications (LTL)

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 is a measure of U.S. stock market performance of fixed line (regional and long-distance carriers) and mobile telephone services (cellular, satellite and paging services). The Index is published under the Bloomberg ticker symbol “DJSTEL.” 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 (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, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries 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 information technology; communication services; telecommunication services; and technology hardware and equipment industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra Telecommunications (LTL)

Date Open High Low Close Adj.Close Volume
2024-04-08 $64.35 $64.42 $64.09 $64.09 $64.09 1,564
2024-04-05 $64.41 $64.44 $64.24 $64.32 $64.32 1,770
2024-04-04 $65.43 $65.76 $62.98 $62.98 $62.98 878
2024-04-03 $64.68 $64.68 $64.68 $64.68 $64.68 3
2024-04-02 $62.96 $63.70 $62.77 $63.70 $63.70 1,203
2024-04-01 $63.20 $63.89 $63.20 $63.89 $63.89 576
2024-03-28 $63.08 $63.08 $63.08 $63.08 $63.08 257
2024-03-27 $62.60 $63.07 $62.60 $63.07 $63.07 236
2024-03-26 $63.10 $63.25 $62.47 $62.47 $62.47 956
2024-03-25 $62.33 $62.91 $62.33 $62.77 $62.77 1,891
2024-03-22 $63.36 $63.36 $63.35 $63.35 $63.35 306
2024-03-21 $63.13 $63.24 $63.03 $63.08 $63.08 2,453
2024-03-20 $61.84 $63.03 $61.84 $62.98 $62.98 2,155
2024-03-19 $60.36 $60.36 $60.36 $60.36 $60.31 206
2024-03-18 $59.76 $59.76 $59.76 $59.76 $59.71 212
2024-03-15 $59.67 $60.70 $59.17 $59.17 $59.17 1,729
2024-03-14 $60.52 $60.57 $60.34 $60.48 $60.48 645
2024-03-13 $60.77 $60.77 $60.77 $60.77 $60.77 160
2024-03-12 $60.64 $60.64 $60.06 $60.61 $60.61 905
2024-03-11 $59.80 $60.03 $58.70 $59.53 $59.53 2,021
2024-03-08 $60.56 $60.86 $59.76 $59.76 $59.76 2,709
2024-03-07 $58.90 $60.10 $58.90 $59.96 $59.96 2,905
2024-03-06 $58.40 $58.62 $58.08 $58.08 $58.08 1,080
2024-03-05 $58.30 $58.40 $57.61 $57.99 $57.99 3,444
2024-03-04 $60.85 $60.85 $58.84 $58.84 $58.84 6,221
2024-03-01 $60.21 $60.64 $60.20 $60.53 $60.53 2,786
2024-02-29 $59.63 $59.63 $59.56 $59.56 $59.56 342
2024-02-28 $58.80 $58.80 $58.53 $58.53 $58.53 32,326
2024-02-27 $59.12 $59.12 $59.12 $59.12 $59.12 378
2024-02-26 $59.37 $59.37 $58.54 $58.54 $58.54 1,286
2024-02-23 $61.05 $61.05 $60.23 $60.23 $60.23 258
2024-02-22 $59.02 $60.69 $59.02 $60.55 $60.55 23,958
2024-02-21 $58.76 $58.76 $58.76 $58.76 $58.76 187
2024-02-20 $59.00 $59.00 $58.71 $58.94 $58.94 2,064
2024-02-16 $59.33 $59.33 $59.18 $59.18 $59.18 697
2024-02-15 $59.93 $61.34 $59.93 $61.01 $61.01 27,625
2024-02-14 $59.57 $60.11 $58.96 $60.01 $60.01 99,838
2024-02-13 $57.55 $58.89 $57.55 $58.31 $58.31 35,757
2024-02-12 $60.67 $72.80 $59.89 $60.00 $60.00 88,548
2024-02-09 $59.82 $59.96 $59.73 $59.83 $59.83 5,347
2024-02-08 $59.26 $59.43 $59.26 $59.43 $59.43 1,183
2024-02-07 $59.02 $59.02 $58.98 $58.98 $58.98 492
2024-02-06 $59.57 $59.57 $58.31 $58.49 $58.49 1,292
2024-02-05 $60.33 $60.33 $59.04 $59.04 $59.04 51,588
2024-02-02 $60.06 $60.74 $60.06 $60.67 $60.67 3,690
2024-02-01 $55.96 $56.06 $55.96 $56.03 $56.03 420
2024-01-31 $55.52 $56.15 $55.10 $55.10 $55.10 2,115
2024-01-30 $57.99 $57.99 $57.99 $57.99 $57.99 598
2024-01-29 $58.59 $58.59 $58.59 $58.59 $58.59 453
2024-01-26 $57.52 $57.71 $57.52 $57.71 $57.71 1,063
2024-01-25 $57.20 $57.20 $57.20 $57.20 $57.20 428
2024-01-24 $56.70 $56.70 $55.55 $55.57 $55.57 1,694
2024-01-23 $54.89 $54.89 $54.89 $54.89 $54.89 235
2024-01-22 $54.00 $54.05 $53.82 $53.82 $53.82 453
2024-01-19 $52.99 $53.61 $52.99 $53.61 $53.61 736
2024-01-18 $52.23 $52.23 $52.21 $52.21 $52.21 940
2024-01-17 $51.02 $51.02 $51.02 $51.02 $51.02 13
2024-01-16 $52.50 $52.50 $51.60 $51.65 $51.65 1,424
2024-01-12 $52.46 $52.46 $52.24 $52.24 $52.24 2,095
2024-01-11 $51.69 $51.69 $51.69 $51.69 $51.69 213
2024-01-10 $52.12 $52.12 $52.12 $52.12 $52.12 61
2024-01-09 $51.19 $51.19 $51.19 $51.19 $51.19 174
2024-01-08 $50.73 $51.37 $50.73 $51.37 $51.37 4,100
2024-01-05 $49.92 $49.92 $49.92 $49.92 $49.92 8
2024-01-04 $49.80 $49.80 $49.52 $49.52 $49.52 110
2024-01-03 $50.02 $50.02 $49.89 $49.89 $49.89 544
2024-01-02 $49.74 $50.17 $49.74 $50.17 $50.17 281
2023-12-29 $50.72 $50.72 $50.72 $50.72 $50.72 184
2023-12-28 $51.63 $51.68 $51.34 $51.34 $51.34 6,064
2023-12-27 $51.09 $51.24 $51.09 $51.09 $51.09 448
2023-12-26 $51.13 $51.14 $51.13 $51.14 $51.14 167
2023-12-22 $50.78 $50.78 $50.78 $50.78 $50.78 132
2023-12-21 $50.77 $50.77 $50.77 $50.77 $50.77 149
2023-12-20 $50.21 $50.21 $50.00 $50.00 $50.00 168
2023-12-19 $50.00 $50.62 $50.00 $50.62 $50.60 720
2023-12-18 $49.64 $49.64 $49.64 $49.64 $49.61 110
2023-12-15 $48.52 $48.61 $48.39 $48.61 $48.59 445
2023-12-14 $48.60 $48.60 $48.60 $48.60 $48.57 366
2023-12-13 $48.18 $48.18 $48.18 $48.18 $48.16 2
2023-12-12 $47.40 $47.40 $47.40 $47.40 $47.38 100
2023-12-11 $47.08 $47.08 $47.08 $47.08 $47.06 130
2023-12-08 $47.63 $47.82 $47.63 $47.82 $47.79 633
2023-12-07 $46.92 $47.36 $46.92 $47.36 $47.33 194
2023-12-06 $45.89 $46.21 $45.42 $45.42 $45.39 351
2023-12-05 $46.29 $46.29 $45.64 $45.70 $45.68 530
2023-12-04 $45.69 $46.22 $45.69 $46.22 $46.19 1,206
2023-12-01 $44.54 $47.14 $44.26 $47.14 $47.11 14,982
2023-11-30 $46.65 $46.88 $46.18 $46.88 $46.86 1,060
2023-11-29 $47.61 $47.61 $47.61 $47.61 $47.58 64
2023-11-28 $47.83 $48.25 $47.83 $48.25 $48.22 482
2023-11-27 $48.30 $48.31 $48.02 $48.02 $47.99 473
2023-11-24 $49.10 $49.10 $48.59 $48.59 $48.56 319
2023-11-22 $48.96 $48.96 $48.96 $48.96 $48.94 137
2023-11-21 $48.21 $48.21 $48.21 $48.21 $48.18 164
2023-11-20 $47.87 $48.46 $47.87 $48.46 $48.44 317
2023-11-17 $47.31 $47.49 $47.31 $47.48 $47.48 3,678
2023-11-16 $46.95 $47.49 $46.95 $47.49 $47.49 1,306
2023-11-15 $47.27 $47.31 $47.06 $47.16 $47.16 1,005
2023-11-14 $46.64 $46.64 $46.64 $46.64 $46.64 55
2023-11-13 $44.99 $45.21 $44.99 $45.21 $45.21 307
2023-11-10 $44.35 $45.39 $44.35 $45.39 $45.39 12,776
2023-11-09 $44.89 $44.89 $44.01 $44.01 $44.01 1,482
2023-11-08 $44.16 $44.16 $44.16 $44.16 $44.16 93
2023-11-07 $44.43 $44.43 $44.43 $44.43 $44.43 152
2023-11-06 $43.99 $43.99 $43.99 $43.99 $43.99 183
2023-11-03 $44.32 $44.32 $44.32 $44.32 $44.32 95
2023-11-02 $43.11 $43.11 $42.33 $42.95 $42.95 809
2023-11-01 $41.90 $41.90 $41.90 $41.90 $41.90 70
2023-10-31 $40.73 $40.73 $40.73 $40.73 $40.73 212
2023-10-30 $40.29 $40.29 $40.29 $40.29 $40.29 126
2023-10-27 $38.83 $38.83 $38.71 $38.71 $38.71 315
2023-10-26 $38.81 $39.06 $38.81 $39.06 $39.06 368
2023-10-25 $40.87 $40.87 $40.87 $40.87 $40.87 62
2023-10-24 $44.70 $44.70 $44.70 $44.70 $44.70 12
2023-10-23 $43.67 $43.67 $43.67 $43.67 $43.67 12
2023-10-20 $43.97 $43.97 $43.28 $43.28 $43.28 296
2023-10-19 $44.17 $44.17 $44.17 $44.17 $44.17 37
2023-10-18 $44.22 $44.22 $44.22 $44.22 $44.22 5
2023-10-17 $45.76 $45.76 $45.76 $45.76 $45.76 63
2023-10-16 $45.25 $45.53 $45.25 $45.53 $45.53 318
2023-10-13 $43.90 $43.94 $43.90 $43.94 $43.94 362
2023-10-12 $45.07 $45.07 $45.00 $45.07 $45.07 401
2023-10-11 $46.13 $46.13 $46.13 $46.13 $46.13 10
2023-10-10 $45.38 $45.38 $45.38 $45.38 $45.38 32
2023-10-09 $44.83 $44.83 $44.83 $44.83 $44.83 117
2023-10-06 $43.88 $43.88 $43.88 $43.88 $43.88 62
2023-10-05 $41.58 $42.33 $41.58 $42.33 $42.33 224
2023-10-04 $42.53 $42.53 $42.53 $42.53 $42.53 42
2023-10-03 $41.68 $41.68 $41.68 $41.68 $41.68 80
2023-10-02 $42.88 $42.88 $42.88 $42.88 $42.88 2
2023-09-29 $42.22 $42.22 $42.22 $42.22 $42.22 24
2023-09-28 $42.70 $42.70 $42.70 $42.70 $42.70 9
2023-09-27 $41.79 $41.79 $41.79 $41.79 $41.79 25
2023-09-26 $41.62 $41.62 $41.62 $41.62 $41.62 6
2023-09-25 $42.07 $42.48 $42.07 $42.48 $42.48 327
2023-09-22 $42.72 $42.72 $42.45 $42.45 $42.45 357
2023-09-21 $42.59 $42.59 $42.59 $42.59 $42.59 59
2023-09-20 $43.65 $43.65 $43.65 $43.65 $43.65 5
2023-09-19 $44.88 $44.88 $44.88 $44.88 $44.82 112
2023-09-18 $44.75 $44.81 $44.75 $44.81 $44.76 194
2023-09-15 $45.22 $45.22 $44.78 $44.78 $44.73 275
2023-09-14 $45.71 $45.92 $45.71 $45.92 $45.86 472
2023-09-13 $44.71 $44.71 $44.71 $44.71 $44.66 47
2023-09-12 $44.49 $44.49 $44.49 $44.49 $44.43 51
2023-09-11 $44.68 $45.33 $44.68 $45.33 $45.27 388
2023-09-08 $44.24 $44.24 $44.05 $44.05 $44.00 219
2023-09-07 $43.82 $43.82 $43.82 $43.82 $43.77 174
2023-09-06 $43.95 $43.95 $43.95 $43.95 $43.90 118
2023-09-05 $44.81 $44.81 $44.35 $44.35 $44.30 385
2023-09-01 $44.36 $44.36 $44.36 $44.36 $44.31 50
2023-08-31 $45.25 $45.25 $45.25 $45.25 $45.19 32
2023-08-30 $45.17 $45.17 $45.10 $45.10 $45.05 447
2023-08-29 $44.23 $45.08 $44.23 $45.08 $45.02 110
2023-08-28 $43.12 $43.12 $43.12 $43.12 $43.12 202
2023-08-25 $42.22 $42.22 $42.22 $42.22 $42.22 10
2023-08-24 $42.23 $42.23 $42.23 $42.23 $42.23 14
2023-08-23 $43.72 $43.72 $43.72 $43.72 $43.72 53
2023-08-22 $42.45 $42.45 $42.45 $42.45 $42.45 1,057
2023-08-21 $41.89 $42.37 $41.89 $42.37 $42.37 1,057
2023-08-18 $41.23 $41.87 $41.23 $41.82 $41.82 652
2023-08-17 $42.55 $42.55 $42.55 $42.55 $42.55 28
2023-08-16 $43.46 $43.46 $43.46 $43.46 $43.46 52
2023-08-15 $44.52 $44.52 $44.52 $44.52 $44.52 114
2023-08-14 $44.97 $45.24 $44.97 $45.24 $45.24 293
2023-08-11 $44.35 $44.56 $44.35 $44.56 $44.56 224
2023-08-10 $45.09 $45.09 $45.09 $45.09 $45.09 160
2023-08-09 $44.74 $44.76 $44.74 $44.76 $44.76 229
2023-08-08 $45.70 $45.79 $45.31 $45.79 $45.79 491
2023-08-07 $46.04 $46.04 $46.04 $46.04 $46.04 105
2023-08-04 $44.63 $44.63 $44.63 $44.63 $44.63 144
2023-08-03 $44.97 $44.97 $44.97 $44.97 $44.97 64
2023-08-02 $45.13 $45.20 $45.12 $45.13 $45.13 985
2023-08-01 $46.96 $46.96 $46.96 $46.96 $46.96 61
2023-07-31 $47.71 $47.71 $46.77 $46.89 $46.89 2,365
2023-07-28 $46.27 $47.37 $46.27 $47.03 $47.03 1,716
2023-07-27 $47.20 $47.43 $45.21 $45.21 $45.21 1,076
2023-07-26 $44.45 $44.45 $44.45 $44.45 $44.45 8
2023-07-25 $43.23 $43.23 $43.23 $43.23 $43.23 186
2023-07-24 $42.90 $42.90 $42.90 $42.90 $42.90 113
2023-07-21 $43.38 $43.38 $42.79 $42.79 $42.79 475
2023-07-20 $43.79 $43.79 $43.64 $43.64 $43.64 227
2023-07-19 $45.49 $45.49 $45.49 $45.49 $45.49 88
2023-07-18 $44.74 $45.24 $44.74 $45.24 $45.24 215
2023-07-17 $44.74 $44.74 $44.74 $44.74 $44.74 125
2023-07-14 $44.95 $44.95 $44.95 $44.95 $44.95 51
2023-07-13 $45.87 $45.87 $45.87 $45.87 $45.87 106
2023-07-12 $44.52 $44.52 $44.52 $44.52 $44.52 107
2023-07-11 $43.51 $43.51 $43.51 $43.51 $43.51 73
2023-07-10 $42.00 $42.00 $42.00 $42.00 $42.00 90
2023-07-07 $42.70 $42.70 $42.30 $42.30 $42.30 211
2023-07-06 $42.59 $42.59 $42.59 $42.59 $42.59 49
2023-07-05 $43.35 $43.35 $43.35 $43.35 $43.35 62
2023-07-03 $42.63 $42.63 $42.63 $42.63 $42.63 76
2023-06-30 $42.29 $42.45 $42.29 $42.45 $42.45 240
2023-06-29 $41.92 $41.92 $41.52 $41.52 $41.52 156
2023-06-28 $41.91 $41.91 $41.91 $41.91 $41.91 8
2023-06-27 $41.65 $41.65 $41.65 $41.65 $41.65 94
2023-06-26 $40.33 $40.33 $40.33 $40.33 $40.33 94
2023-06-23 $41.22 $41.22 $41.22 $41.22 $41.22 53
2023-06-22 $40.46 $41.32 $40.46 $41.32 $41.32 303
2023-06-21 $40.78 $40.78 $40.78 $40.78 $40.78 86
2023-06-20 $41.67 $41.67 $41.61 $41.61 $41.60 433
2023-06-16 $41.93 $41.93 $41.93 $41.93 $41.92 2
2023-06-15 $41.67 $42.62 $41.67 $42.62 $42.62 769
2023-06-14 $41.09 $41.32 $41.09 $41.32 $41.32 103
2023-06-13 $41.37 $41.37 $41.24 $41.24 $41.24 198
2023-06-12 $40.96 $40.96 $40.96 $40.96 $40.96 6
2023-06-09 $40.07 $40.07 $40.07 $40.07 $40.07 29
2023-06-08 $40.04 $40.04 $40.04 $40.04 $40.04 7
2023-06-07 $40.37 $40.37 $39.65 $39.65 $39.65 1,908
2023-06-06 $40.63 $40.63 $40.63 $40.63 $40.63 4
2023-06-05 $40.79 $40.79 $40.31 $40.31 $40.31 303
2023-06-02 $40.21 $40.21 $40.04 $40.04 $40.04 231
2023-06-01 $39.89 $39.89 $39.89 $39.89 $39.89 1
2023-05-31 $38.93 $38.93 $38.93 $38.93 $38.93 13
2023-05-30 $38.97 $38.97 $38.97 $38.97 $38.97 1
2023-05-26 $38.89 $38.89 $38.89 $38.89 $38.89 4
2023-05-25 $37.35 $37.35 $37.35 $37.35 $37.35 5
2023-05-24 $37.15 $37.38 $37.15 $37.38 $37.38 107
2023-05-23 $37.76 $37.76 $37.76 $37.76 $37.76 37
2023-05-22 $38.66 $38.66 $38.66 $38.66 $38.66 73
2023-05-19 $38.02 $38.02 $38.02 $38.02 $38.02 50
2023-05-18 $38.39 $38.39 $38.39 $38.39 $38.39 54
2023-05-17 $36.96 $37.14 $36.96 $37.14 $37.14 216
2023-05-16 $36.31 $36.31 $36.30 $36.30 $36.30 179
2023-05-15 $36.27 $36.27 $36.27 $36.27 $36.27 1
2023-05-12 $36.04 $36.04 $35.98 $35.98 $35.98 292
2023-05-11 $35.40 $36.34 $35.40 $35.96 $35.96 2,240
2023-05-10 $35.20 $35.20 $35.20 $35.20 $35.20 1
2023-05-09 $34.62 $34.62 $34.62 $34.62 $34.62 10
2023-05-08 $34.39 $35.07 $34.39 $35.07 $35.07 110
2023-05-05 $33.65 $34.37 $33.65 $34.37 $34.37 289
2023-05-04 $33.59 $33.59 $33.59 $33.59 $33.59 18
2023-05-03 $34.75 $34.75 $34.75 $34.75 $34.75 18
2023-05-02 $35.00 $35.02 $35.00 $35.02 $35.02 143
2023-05-01 $36.20 $36.37 $36.19 $36.37 $36.37 729
2023-04-28 $36.28 $36.28 $36.28 $36.28 $36.28 57
2023-04-27 $35.60 $35.84 $35.60 $35.69 $35.69 959
2023-04-26 $32.12 $32.12 $32.12 $32.12 $32.12 11
2023-04-25 $32.75 $32.75 $32.75 $32.75 $32.75 14
2023-04-24 $33.74 $33.74 $33.74 $33.74 $33.74 81
2023-04-21 $33.86 $33.86 $33.86 $33.86 $33.86 119
2023-04-20 $33.71 $33.71 $33.71 $33.71 $33.71 104
2023-04-19 $34.43 $34.43 $34.43 $34.43 $34.43 57
2023-04-18 $35.00 $35.00 $35.00 $35.00 $35.00 57
2023-04-17 $35.35 $35.35 $35.35 $35.35 $35.35 27
2023-04-14 $35.65 $35.77 $35.65 $35.77 $35.77 485
2023-04-13 $35.65 $35.65 $35.65 $35.65 $35.65 10
2023-04-12 $34.36 $34.36 $34.36 $34.36 $34.36 1
2023-04-11 $35.07 $35.07 $35.07 $35.07 $35.07 16
2023-04-10 $34.88 $35.28 $34.77 $35.28 $35.28 650
2023-04-06 $35.48 $35.48 $35.48 $35.48 $35.48 37
2023-04-05 $34.63 $34.63 $34.60 $34.60 $34.60 246
2023-04-04 $34.60 $34.83 $34.57 $34.83 $34.83 4,678
2023-04-03 $34.46 $34.62 $34.46 $34.62 $34.62 1,019
2023-03-31 $33.90 $34.40 $33.90 $34.40 $34.40 885
2023-03-30 $33.13 $33.13 $33.13 $33.13 $33.13 30
2023-03-29 $32.65 $32.77 $32.50 $32.77 $32.77 1,533
2023-03-28 $32.00 $32.00 $32.00 $32.00 $32.00 31
2023-03-27 $32.91 $33.00 $32.53 $32.53 $32.53 917
2023-03-24 $32.81 $32.81 $32.81 $32.81 $32.81 34
2023-03-23 $32.66 $32.66 $32.66 $32.66 $32.66 10
2023-03-22 $32.55 $33.02 $31.76 $31.76 $31.76 2,008
2023-03-21 $33.00 $33.21 $33.00 $33.14 $32.72 294
2023-03-20 $31.43 $31.73 $31.43 $31.73 $31.33 131
2023-03-17 $31.35 $31.35 $31.35 $31.35 $30.95 23
2023-03-16 $31.55 $31.55 $31.55 $31.55 $31.15 34
2023-03-15 $30.84 $30.84 $30.84 $30.84 $30.45 10
2023-03-14 $31.23 $31.23 $31.23 $31.23 $30.84 10
2023-03-13 $30.10 $30.39 $30.10 $30.27 $29.89 286
2023-03-10 $30.54 $30.54 $30.54 $30.54 $30.15 17
2023-03-09 $31.20 $31.20 $31.20 $31.20 $30.81 52
2023-03-08 $32.15 $32.15 $32.15 $32.15 $31.74 15
2023-03-07 $31.99 $31.99 $31.99 $31.99 $31.58 15
2023-03-06 $32.65 $32.65 $32.65 $32.65 $32.23 34
2023-03-03 $32.51 $32.59 $32.51 $32.59 $32.17 969
2023-03-02 $32.08 $32.08 $32.08 $32.08 $31.67 65
2023-03-01 $32.01 $32.01 $32.01 $32.01 $31.61 22
2023-02-28 $32.56 $32.56 $32.56 $32.56 $32.15 50
2023-02-27 $32.48 $32.48 $32.48 $32.48 $32.07 50
2023-02-24 $32.26 $32.26 $32.26 $32.26 $31.85 4
2023-02-23 $33.28 $33.28 $33.28 $33.28 $32.86 10
2023-02-22 $33.28 $33.28 $33.28 $33.28 $32.86 1
2023-02-21 $33.33 $33.33 $33.28 $33.28 $32.86 174
2023-02-17 $32.78 $35.14 $32.78 $34.85 $34.41 467
2023-02-16 $34.46 $34.46 $34.46 $34.46 $34.02 4
2023-02-15 $33.96 $34.17 $33.96 $34.17 $33.74 310
2023-02-14 $33.49 $33.83 $33.49 $33.83 $33.40 346
2023-02-13 $33.75 $33.75 $33.75 $33.75 $33.32 26
2023-02-10 $33.11 $33.11 $33.11 $33.11 $32.69 123
2023-02-09 $32.85 $32.85 $32.85 $32.85 $32.43 120
2023-02-08 $33.43 $33.43 $33.43 $33.43 $33.01 99
2023-02-07 $34.36 $34.36 $34.36 $34.36 $33.92 51
2023-02-06 $34.74 $34.82 $34.39 $34.39 $33.96 1,156
2023-02-03 $35.47 $35.47 $35.47 $35.47 $35.03 31
2023-02-02 $36.03 $36.03 $36.03 $36.03 $35.58 33
2023-02-01 $35.25 $35.84 $35.25 $35.84 $35.38 537
2023-01-31 $35.00 $35.38 $35.00 $35.38 $34.94 585
2023-01-30 $34.59 $34.59 $34.59 $34.59 $34.16 55
2023-01-27 $34.89 $34.89 $34.86 $34.86 $34.42 217
2023-01-26 $34.63 $34.63 $34.63 $34.63 $34.19 300
2023-01-25 $34.38 $34.38 $34.38 $34.38 $33.95 30
2023-01-24 $34.28 $34.28 $34.21 $34.21 $33.77 432
2023-01-23 $33.45 $34.42 $33.45 $33.92 $33.49 628
2023-01-20 $33.45 $33.45 $33.45 $33.45 $33.02 0
2023-01-19 $32.86 $32.86 $32.86 $32.86 $32.44 206
2023-01-18 $34.62 $34.62 $33.54 $33.54 $33.12 206
2023-01-17 $34.70 $34.70 $34.69 $34.69 $34.25 112
2023-01-13 $35.62 $35.69 $35.62 $35.66 $35.20 280
2023-01-12 $35.50 $35.58 $35.50 $35.58 $35.13 215
2023-01-11 $35.20 $35.20 $35.20 $35.20 $34.75 10
2023-01-10 $35.09 $35.09 $35.09 $35.09 $34.65 45
2023-01-09 $34.99 $34.99 $34.87 $34.87 $34.43 774
2023-01-06 $34.23 $34.47 $34.23 $34.47 $34.03 129
2023-01-05 $32.78 $32.78 $32.78 $32.78 $32.37 2
2023-01-04 $33.27 $33.54 $33.01 $33.01 $32.59 1,441
2023-01-03 $32.13 $32.51 $32.13 $32.51 $32.10 448
2022-12-30 $31.31 $31.75 $31.25 $31.75 $31.35 541
2022-12-29 $31.64 $31.84 $30.34 $30.80 $30.41 4,265
2022-12-28 $30.90 $30.90 $30.60 $30.80 $30.41 7,270
2022-12-27 $31.57 $31.57 $31.44 $31.47 $31.07 741
2022-12-23 $31.11 $31.11 $31.11 $31.11 $30.72 23
2022-12-22 $28.80 $30.84 $28.80 $30.84 $30.45 455
2022-12-21 $31.40 $31.40 $31.40 $31.40 $30.80 787
2022-12-20 $30.76 $30.76 $30.68 $30.70 $30.12 787
2022-12-19 $30.93 $31.03 $30.31 $30.65 $30.06 7,815
2022-12-16 $31.20 $31.20 $31.20 $31.20 $30.60 119
2022-12-15 $32.71 $32.71 $31.77 $31.77 $31.16 8,929
2022-12-14 $33.23 $33.85 $32.79 $32.79 $32.16 17,341
2022-12-13 $33.64 $33.64 $33.64 $33.64 $33.00 60
2022-12-12 $33.43 $33.43 $33.43 $33.43 $32.79 87
2022-12-09 $32.56 $32.56 $32.56 $32.56 $32.56 101
2022-12-08 $32.86 $32.86 $32.86 $32.86 $32.86 82
2022-12-07 $31.78 $32.21 $31.78 $32.18 $32.18 1,278
2022-12-06 $31.95 $32.70 $31.95 $32.30 $32.30 1,984
2022-12-05 $33.01 $33.84 $32.83 $32.96 $32.96 5,066
2022-12-02 $34.24 $34.28 $34.24 $34.28 $34.28 3,490
2022-12-01 $35.63 $35.63 $34.51 $34.59 $34.59 2,339
2022-11-30 $32.87 $34.73 $32.82 $34.73 $34.73 9,283
2022-11-29 $32.97 $32.97 $32.72 $32.92 $32.92 9,508
2022-11-28 $33.42 $33.42 $32.83 $32.95 $32.95 1,104
2022-11-25 $35.04 $35.04 $34.07 $34.07 $34.07 469
2022-11-23 $34.06 $34.09 $33.62 $33.95 $33.95 2,074
2022-11-22 $33.78 $33.91 $33.67 $33.91 $33.91 232
2022-11-21 $33.12 $33.12 $33.12 $33.12 $33.12 188
2022-11-18 $33.22 $33.31 $33.19 $33.23 $33.23 892
2022-11-17 $31.43 $32.26 $31.43 $32.26 $32.26 1,394
2022-11-16 $31.50 $31.51 $31.37 $31.51 $31.51 2,139
2022-11-15 $32.42 $32.62 $31.96 $31.96 $31.96 588
2022-11-14 $32.56 $32.56 $31.95 $31.95 $31.95 112
2022-11-11 $31.83 $32.69 $31.60 $32.69 $32.69 21,412
2022-11-10 $31.73 $32.14 $31.53 $32.14 $32.14 3,123
2022-11-09 $30.51 $30.58 $30.22 $30.31 $30.31 14,354
2022-11-08 $31.25 $31.91 $30.78 $31.27 $31.27 1,321
2022-11-07 $31.11 $31.17 $30.93 $31.14 $31.14 784
2022-11-04 $30.69 $31.03 $30.69 $31.03 $31.03 361
2022-11-03 $30.41 $30.63 $30.28 $30.57 $30.57 6,826
2022-11-02 $31.19 $33.95 $31.19 $32.09 $32.09 5,003
2022-11-01 $32.99 $32.99 $32.96 $32.96 $32.96 242
2022-10-31 $32.34 $32.82 $32.34 $32.75 $32.75 2,108
2022-10-28 $29.02 $32.98 $29.02 $32.60 $32.60 6,639
2022-10-27 $31.86 $31.96 $30.93 $30.93 $30.93 7,902
2022-10-26 $30.99 $31.33 $30.64 $30.79 $30.79 2,097
2022-10-25 $30.19 $30.70 $30.18 $30.67 $30.67 905
2022-10-24 $29.60 $29.60 $29.45 $29.52 $29.52 766
2022-10-21 $28.18 $28.83 $28.18 $28.83 $28.83 977
2022-10-20 $28.37 $28.40 $28.26 $28.40 $28.40 719
2022-10-19 $28.11 $28.11 $28.11 $28.11 $28.11 19
2022-10-18 $29.13 $29.13 $28.19 $28.57 $28.57 1,277
2022-10-17 $27.92 $28.08 $27.79 $28.07 $28.07 718
2022-10-14 $26.65 $26.65 $26.57 $26.57 $26.57 785
2022-10-13 $25.49 $27.43 $25.47 $27.32 $27.32 6,050
2022-10-12 $26.55 $26.55 $26.16 $26.21 $26.21 2,551
2022-10-11 $26.58 $27.14 $26.50 $26.50 $26.50 674
2022-10-10 $28.04 $28.04 $26.86 $27.40 $27.40 9,688
2022-10-07 $28.72 $28.72 $27.65 $28.18 $28.18 4,375
2022-10-06 $30.30 $30.80 $29.59 $29.84 $29.84 24,841
2022-10-05 $29.79 $30.30 $29.53 $30.30 $30.30 741
2022-10-04 $30.48 $30.67 $30.45 $30.67 $30.67 5,545
2022-10-03 $28.60 $29.33 $28.60 $29.12 $29.12 5,879
2022-09-30 $28.21 $28.52 $27.42 $28.46 $28.46 19,890
2022-09-29 $27.69 $27.95 $27.69 $27.95 $27.95 228
2022-09-28 $28.50 $29.33 $28.50 $29.30 $29.30 2,441
2022-09-27 $28.37 $28.37 $27.86 $27.86 $27.86 574
2022-09-26 $28.48 $28.63 $27.59 $27.88 $27.88 10,657
2022-09-23 $28.18 $28.38 $27.88 $28.38 $28.38 1,206
2022-09-22 $29.29 $29.62 $29.29 $29.47 $29.47 7,104
2022-09-21 $31.00 $31.12 $29.88 $29.88 $29.88 599
2022-09-20 $30.86 $31.06 $30.86 $31.06 $30.87 664
2022-09-19 $31.62 $31.98 $31.62 $31.98 $31.79 512
2022-09-16 $32.06 $32.12 $32.06 $32.12 $31.92 247
2022-09-15 $33.12 $33.12 $32.24 $32.33 $32.13 8,076
2022-09-14 $33.20 $33.39 $32.87 $33.17 $33.17 1,264
2022-09-13 $34.23 $34.23 $33.31 $33.31 $33.31 511
2022-09-12 $36.29 $36.32 $36.04 $36.22 $36.22 4,716
2022-09-09 $34.83 $35.45 $34.83 $35.41 $35.41 1,576
2022-09-08 $33.79 $34.76 $33.79 $34.37 $34.37 1,376
2022-09-07 $33.89 $34.38 $33.57 $34.23 $34.23 4,202
2022-09-06 $33.70 $33.79 $33.47 $33.47 $33.47 8,813
2022-09-02 $34.83 $35.41 $33.80 $33.92 $33.92 3,374
2022-09-01 $34.55 $34.63 $34.20 $34.63 $34.63 1,952
2022-08-31 $36.19 $36.27 $35.10 $35.10 $35.10 4,506
2022-08-30 $36.44 $36.44 $35.72 $35.72 $35.72 3,506
2022-08-29 $36.47 $36.91 $36.30 $36.45 $36.45 3,447
2022-08-26 $38.54 $38.54 $36.82 $36.82 $36.82 1,233
2022-08-25 $38.57 $38.74 $38.30 $38.63 $38.63 3,301
2022-08-24 $37.41 $37.90 $37.14 $37.87 $37.87 5,325
2022-08-23 $38.01 $38.01 $37.85 $37.85 $37.85 100
2022-08-22 $38.53 $38.53 $38.21 $38.23 $38.23 384
2022-08-19 $39.72 $39.72 $39.72 $39.72 $39.72 67
2022-08-18 $39.73 $40.39 $39.52 $40.36 $40.36 2,869
2022-08-17 $39.00 $39.15 $38.71 $39.15 $39.15 2,819
2022-08-16 $39.69 $40.17 $39.69 $39.99 $39.99 830
2022-08-15 $39.30 $39.85 $39.30 $39.78 $39.78 425
2022-08-12 $39.41 $39.43 $39.40 $39.40 $39.40 801
2022-08-11 $38.95 $39.16 $38.38 $38.38 $38.38 4,004
2022-08-10 $38.39 $38.62 $38.39 $38.62 $38.62 177
2022-08-09 $37.14 $37.20 $37.04 $37.10 $37.10 501
2022-08-08 $38.39 $38.60 $37.65 $37.65 $37.65 2,847
2022-08-05 $36.99 $37.69 $36.96 $37.69 $37.69 4,942
2022-08-04 $37.83 $38.08 $37.27 $37.44 $37.44 4,807
2022-08-03 $38.00 $38.12 $38.00 $38.12 $38.12 314
2022-08-02 $37.57 $37.63 $37.04 $37.04 $37.04 5,299
2022-08-01 $37.55 $37.69 $37.51 $37.69 $37.69 467
2022-07-29 $36.78 $37.60 $36.46 $37.60 $37.60 3,260
2022-07-28 $35.03 $37.10 $34.97 $37.04 $37.04 1,951
2022-07-27 $35.01 $35.76 $34.83 $35.76 $35.76 1,397
2022-07-26 $34.66 $34.92 $34.64 $34.78 $34.78 6,503
2022-07-25 $34.53 $34.88 $34.53 $34.74 $34.74 629
2022-07-22 $35.42 $35.66 $34.39 $34.65 $34.65 6,546
2022-07-21 $35.81 $36.33 $35.62 $36.33 $36.33 659
2022-07-20 $36.80 $37.23 $36.62 $36.80 $36.80 1,414
2022-07-19 $36.14 $37.03 $36.07 $37.03 $37.03 4,166
2022-07-18 $36.11 $36.11 $35.33 $35.34 $35.34 938
2022-07-15 $35.88 $35.91 $35.88 $35.91 $35.91 282
2022-07-14 $34.18 $34.85 $34.13 $34.80 $34.80 1,024
2022-07-13 $34.72 $35.52 $34.72 $35.32 $35.32 1,452
2022-07-12 $36.03 $36.28 $35.13 $35.36 $35.36 1,241
2022-07-11 $35.80 $35.80 $35.52 $35.52 $35.52 2,984
2022-07-08 $36.42 $36.57 $36.16 $36.35 $36.35 671
2022-07-07 $36.22 $36.48 $36.18 $36.21 $36.21 1,247
2022-07-06 $35.46 $35.90 $35.10 $35.59 $35.59 1,718
2022-07-05 $35.18 $35.30 $34.05 $35.30 $35.30 956
2022-07-01 $35.06 $35.45 $34.36 $35.44 $35.44 4,162
2022-06-30 $35.03 $35.44 $34.75 $34.75 $34.75 1,568
2022-06-29 $34.80 $35.39 $34.80 $35.39 $35.39 1,494
2022-06-28 $37.44 $37.46 $35.29 $35.29 $35.29 1,300
2022-06-27 $37.89 $37.89 $36.44 $36.56 $36.56 2,135
2022-06-24 $36.63 $36.72 $36.47 $36.72 $36.72 414
2022-06-23 $35.51 $35.91 $35.27 $35.82 $35.82 800
2022-06-22 $34.82 $35.69 $34.82 $35.18 $35.18 1,808
2022-06-21 $34.66 $35.35 $34.66 $35.34 $35.22 740
2022-06-17 $33.58 $33.90 $33.16 $33.79 $33.67 1,949
2022-06-16 $32.80 $32.98 $32.49 $32.71 $32.60 13,186
2022-06-15 $34.58 $35.44 $33.78 $34.74 $34.62 10,998
2022-06-14 $34.27 $34.27 $33.36 $33.71 $33.59 1,457
2022-06-13 $34.85 $34.93 $34.04 $34.04 $33.92 4,201
2022-06-10 $36.46 $36.79 $36.23 $36.23 $36.11 1,127
2022-06-09 $39.05 $39.05 $37.53 $37.54 $37.41 1,111
2022-06-08 $39.84 $39.86 $39.05 $39.05 $38.92 2,707
2022-06-07 $38.81 $39.90 $38.81 $39.90 $39.76 1,703
2022-06-06 $40.02 $40.02 $39.33 $39.44 $39.31 1,929
2022-06-03 $39.65 $39.65 $39.19 $39.26 $39.12 1,283
2022-06-02 $38.70 $40.14 $38.54 $40.14 $40.01 2,099
2022-06-01 $39.57 $39.57 $38.63 $39.31 $39.18 1,432
2022-05-31 $39.48 $39.83 $39.30 $39.30 $39.17 2,136
2022-05-27 $39.79 $40.28 $39.79 $40.28 $40.14 153
2022-05-26 $38.49 $39.07 $38.49 $38.94 $38.80 411
2022-05-25 $37.24 $38.16 $37.24 $38.00 $37.87 3,412
2022-05-24 $36.58 $37.34 $35.54 $37.14 $37.01 2,892
2022-05-23 $36.33 $36.78 $36.33 $36.78 $36.66 850
2022-05-20 $36.04 $36.04 $34.49 $35.91 $35.79 9,861
2022-05-19 $35.61 $35.65 $35.09 $35.53 $35.41 9,823
2022-05-18 $39.65 $39.65 $37.76 $37.86 $37.73 1,465
2022-05-17 $39.80 $40.12 $39.57 $40.10 $39.96 751
2022-05-16 $38.40 $38.93 $38.40 $38.43 $38.30 1,000
2022-05-13 $38.13 $38.65 $38.13 $38.65 $38.52 100
2022-05-12 $37.09 $37.24 $36.34 $36.68 $36.56 6,325
2022-05-11 $37.97 $38.45 $36.65 $36.67 $36.55 1,302
2022-05-10 $38.28 $38.28 $37.11 $37.65 $37.52 1,260
2022-05-09 $38.11 $38.11 $37.50 $37.51 $37.39 1,698
2022-05-06 $38.50 $39.36 $38.46 $39.01 $38.88 3,042
2022-05-05 $41.05 $41.05 $38.91 $39.21 $39.08 3,203
2022-05-04 $39.91 $41.63 $39.73 $41.63 $41.48 2,404
2022-05-03 $38.94 $39.85 $38.73 $39.40 $39.26 1,409
2022-05-02 $39.04 $39.17 $37.71 $38.92 $38.79 2,512
2022-04-29 $39.78 $39.78 $37.70 $37.70 $37.57 3,554
2022-04-28 $39.73 $41.00 $39.73 $41.00 $40.86 3,882
2022-04-27 $40.69 $41.04 $39.65 $39.65 $39.52 5,135
2022-04-26 $43.08 $43.08 $41.29 $41.31 $41.17 1,450
2022-04-25 $41.65 $43.39 $41.65 $43.39 $43.24 1,362
2022-04-22 $45.21 $45.21 $43.64 $43.64 $43.49 2,474
2022-04-21 $47.77 $47.86 $46.59 $46.63 $46.47 3,500
2022-04-20 $46.66 $47.72 $46.56 $47.27 $47.11 3,311
2022-04-19 $45.49 $46.46 $45.49 $46.41 $46.25 520
2022-04-18 $45.75 $45.75 $44.86 $44.86 $44.71 944
2022-04-14 $45.96 $45.96 $45.94 $45.94 $45.79 143
2022-04-13 $46.84 $47.18 $46.84 $47.17 $47.01 227
2022-04-12 $46.96 $46.96 $45.75 $45.75 $45.59 443
2022-04-11 $46.93 $47.16 $46.19 $46.19 $46.03 2,764
2022-04-08 $46.77 $47.71 $46.75 $47.23 $47.07 1,322
2022-04-07 $46.81 $47.17 $46.04 $47.17 $47.01 7,104
2022-04-06 $46.74 $47.06 $46.74 $47.06 $46.90 159
2022-04-05 $47.98 $47.98 $47.60 $47.60 $47.43 1,231
2022-04-04 $48.08 $48.64 $48.08 $48.64 $48.48 1,128
2022-04-01 $46.98 $47.97 $46.85 $47.97 $47.81 423
2022-03-31 $48.26 $48.26 $47.41 $47.41 $47.25 4,387
2022-03-30 $48.33 $48.33 $47.90 $47.90 $47.73 145
2022-03-29 $48.00 $48.25 $47.55 $48.17 $48.00 628
2022-03-28 $46.69 $46.98 $46.30 $46.98 $46.82 1,067
2022-03-25 $46.34 $46.69 $46.00 $46.59 $46.43 1,001
2022-03-24 $45.91 $45.99 $45.90 $45.99 $45.84 223
2022-03-23 $46.18 $46.18 $45.24 $45.24 $45.09 626
2022-03-22 $46.94 $47.20 $46.83 $46.84 $46.55 1,035
2022-03-21 $47.06 $47.06 $45.88 $46.20 $45.92 1,113
2022-03-18 $46.44 $47.28 $46.44 $46.95 $46.66 1,007
2022-03-17 $45.76 $46.49 $45.76 $46.47 $46.18 501
2022-03-16 $45.67 $45.85 $44.42 $45.80 $45.51 2,030
2022-03-15 $44.16 $45.03 $44.16 $44.97 $44.69 1,340
2022-03-14 $44.67 $44.87 $43.28 $43.40 $43.13 2,981
2022-03-11 $45.86 $45.86 $44.57 $44.57 $44.29 1,825
2022-03-10 $45.06 $45.06 $44.36 $45.05 $44.77 3,063
2022-03-09 $45.42 $45.96 $45.42 $45.58 $45.29 1,698
2022-03-08 $44.56 $45.78 $44.13 $44.26 $43.99 1,952
2022-03-07 $45.70 $45.89 $45.33 $45.33 $45.04 877
2022-03-04 $46.10 $46.90 $46.10 $46.71 $46.41 712
2022-03-03 $48.62 $48.62 $47.17 $47.24 $46.94 2,798
2022-03-02 $46.28 $47.68 $46.28 $47.60 $47.31 2,414
2022-03-01 $46.07 $46.07 $45.24 $45.39 $45.11 1,112
2022-02-28 $46.31 $47.00 $45.74 $46.74 $46.44 1,526
2022-02-25 $45.99 $47.52 $45.99 $47.36 $47.07 1,203
2022-02-24 $41.84 $45.38 $41.84 $45.36 $45.07 2,462
2022-02-23 $46.79 $46.79 $44.37 $44.54 $44.26 10,310
2022-02-22 $47.07 $47.51 $46.15 $46.49 $46.20 2,145
2022-02-18 $47.09 $48.09 $47.03 $47.66 $47.37 2,952
2022-02-17 $47.73 $48.02 $47.43 $47.45 $47.15 6,380
2022-02-16 $46.81 $47.82 $46.81 $47.82 $47.53 1,213
2022-02-15 $46.89 $47.60 $46.89 $47.59 $47.29 2,081
2022-02-14 $44.75 $45.89 $44.75 $45.71 $45.43 1,948
2022-02-11 $47.51 $47.51 $46.00 $46.22 $45.93 700
2022-02-10 $48.89 $48.89 $47.28 $47.44 $47.14 1,767
2022-02-09 $49.60 $49.71 $49.60 $49.66 $49.35 664
2022-02-08 $47.70 $48.25 $47.70 $48.22 $47.92 665
2022-02-07 $47.57 $48.13 $47.52 $47.52 $47.23 790
2022-02-04 $47.60 $48.12 $46.85 $47.60 $47.30 1,908
2022-02-03 $48.13 $48.46 $47.68 $47.77 $47.47 4,969
2022-02-02 $48.28 $48.56 $48.07 $48.56 $48.25 1,014
2022-02-01 $47.11 $47.88 $46.85 $47.88 $47.58 1,532
2022-01-31 $48.03 $48.03 $48.03 $48.03 $47.73 51
2022-01-28 $44.53 $46.61 $44.13 $46.61 $46.32 1,659
2022-01-27 $45.16 $46.56 $44.43 $44.64 $44.36 6,020
2022-01-26 $47.15 $47.15 $44.61 $45.16 $44.88 4,764
2022-01-25 $46.76 $47.89 $46.71 $47.34 $47.05 1,196
2022-01-24 $47.92 $48.53 $45.92 $48.53 $48.22 2,071
2022-01-21 $49.67 $49.67 $48.07 $48.07 $47.77 937
2022-01-20 $50.97 $51.58 $49.64 $49.64 $49.33 2,024
2022-01-19 $50.88 $51.47 $50.80 $50.80 $50.48 1,070
2022-01-18 $51.69 $51.69 $51.34 $51.55 $51.23 1,149
2022-01-14 $53.30 $53.46 $52.73 $53.41 $53.07 1,569
2022-01-13 $53.25 $54.60 $53.25 $53.70 $53.36 5,126
2022-01-12 $55.48 $55.48 $54.69 $54.69 $54.35 3,311
2022-01-11 $54.20 $55.35 $54.20 $55.35 $55.00 1,375
2022-01-10 $54.17 $54.30 $53.50 $54.30 $53.96 2,486
2022-01-07 $54.36 $54.41 $53.87 $53.89 $53.55 3,542
2022-01-06 $54.13 $54.34 $53.82 $53.82 $53.49 427
2022-01-05 $55.53 $55.55 $53.63 $53.64 $53.31 817
2022-01-04 $55.58 $55.58 $54.61 $54.70 $54.35 1,548
2022-01-03 $54.77 $55.14 $54.77 $55.10 $54.75 1,394
2021-12-31 $54.96 $54.96 $54.96 $54.96 $54.62 365
2021-12-30 $54.51 $56.29 $54.51 $55.42 $55.08 2,632
2021-12-29 $56.06 $56.06 $55.98 $55.98 $55.63 373
2021-12-28 $56.01 $56.02 $55.70 $55.81 $55.46 1,491
2021-12-27 $55.57 $55.70 $55.55 $55.70 $55.35 1,493
2021-12-23 $54.99 $54.99 $54.77 $54.78 $54.43 1,342
2021-12-22 $53.39 $54.18 $53.39 $54.18 $53.66 2,566
2021-12-21 $52.90 $53.73 $52.90 $53.55 $53.04 1,486
2021-12-20 $52.20 $52.36 $51.48 $52.36 $51.86 1,241
2021-12-17 $52.02 $53.05 $52.02 $53.05 $52.54 2,540
2021-12-16 $52.40 $53.02 $51.41 $52.29 $51.78 3,626
2021-12-15 $50.53 $51.81 $50.16 $51.71 $51.22 4,289
2021-12-14 $50.37 $50.73 $49.90 $50.00 $49.52 5,294
2021-12-13 $49.95 $50.49 $49.83 $50.23 $49.74 3,039
2021-12-10 $50.00 $50.61 $50.00 $50.61 $50.12 1,616
2021-12-09 $49.51 $49.51 $49.02 $49.33 $48.85 1,980
2021-12-08 $49.30 $49.30 $48.47 $48.72 $48.25 1,439
2021-12-07 $48.83 $49.54 $48.63 $49.22 $48.75 3,961
2021-12-06 $48.28 $48.30 $47.93 $47.98 $47.52 2,198
2021-12-03 $47.35 $47.43 $46.81 $47.43 $46.97 593
2021-12-02 $45.70 $47.64 $44.04 $47.28 $46.83 6,939
2021-12-01 $47.50 $48.00 $45.39 $45.39 $44.96 2,833
2021-11-30 $47.67 $47.67 $46.02 $46.33 $45.88 2,464
2021-11-29 $48.60 $49.13 $48.22 $48.88 $48.41 2,032
2021-11-26 $48.76 $49.03 $48.31 $48.43 $47.97 1,301
2021-11-24 $49.74 $49.90 $49.73 $49.90 $49.43 458
2021-11-23 $49.39 $49.71 $49.27 $49.71 $49.23 1,505
2021-11-22 $48.54 $49.90 $48.54 $49.22 $48.75 1,398
2021-11-19 $49.00 $49.00 $48.13 $48.34 $47.88 3,627
2021-11-18 $50.00 $50.00 $48.27 $49.39 $48.92 2,739
2021-11-17 $50.90 $51.16 $50.90 $51.14 $50.65 377
2021-11-16 $51.65 $51.77 $51.46 $51.46 $50.96 525
2021-11-15 $51.48 $51.76 $51.38 $51.60 $51.11 1,109
2021-11-12 $51.42 $51.61 $51.34 $51.37 $50.88 5,950
2021-11-11 $51.18 $51.32 $51.06 $51.06 $50.57 536
2021-11-10 $51.75 $52.24 $51.19 $51.30 $50.81 3,267
2021-11-09 $51.23 $51.55 $51.23 $51.41 $50.92 1,174
2021-11-08 $51.18 $51.28 $51.18 $51.28 $50.79 141
2021-11-05 $51.57 $52.14 $51.57 $51.71 $51.21 2,120
2021-11-04 $51.46 $51.81 $50.72 $50.92 $50.43 905
2021-11-03 $51.18 $51.70 $51.03 $51.68 $51.18 2,418
2021-11-02 $49.83 $50.61 $49.83 $50.42 $49.94 4,507
2021-11-01 $48.31 $48.31 $48.21 $48.21 $47.75 136
2021-10-29 $47.48 $47.68 $46.93 $47.43 $46.98 4,270
2021-10-28 $47.21 $47.62 $47.20 $47.37 $46.91 592
2021-10-27 $47.72 $47.99 $47.25 $47.25 $46.79 842
2021-10-26 $47.69 $47.69 $47.47 $47.47 $47.01 208
2021-10-25 $47.57 $47.57 $47.07 $47.07 $46.62 253
2021-10-22 $48.20 $48.20 $47.76 $47.76 $47.30 265
2021-10-21 $48.88 $48.88 $48.30 $48.49 $48.02 568
2021-10-20 $48.26 $48.99 $48.26 $48.94 $48.47 651
2021-10-19 $47.56 $47.56 $47.56 $47.56 $47.10 59
2021-10-18 $47.19 $47.23 $46.80 $46.80 $46.35 639
2021-10-15 $47.45 $47.64 $47.05 $47.14 $46.69 485
2021-10-14 $47.62 $47.62 $47.62 $47.62 $47.16 139
2021-10-13 $46.19 $46.20 $45.91 $46.10 $45.66 739
2021-10-12 $46.15 $46.15 $45.76 $45.76 $45.32 593
2021-10-11 $47.45 $47.48 $46.64 $46.64 $46.19 2,968
2021-10-08 $47.92 $47.95 $47.36 $47.36 $46.90 5,247
2021-10-07 $48.54 $48.54 $48.16 $48.16 $47.69 3,590
2021-10-06 $46.13 $46.97 $45.92 $46.97 $46.52 2,989
2021-10-05 $47.89 $47.89 $47.56 $47.56 $47.11 2,047
2021-10-04 $47.89 $47.89 $47.07 $47.15 $46.70 7,434
2021-10-01 $47.34 $47.65 $47.01 $47.65 $47.20 3,229
2021-09-30 $48.31 $48.31 $47.11 $47.11 $46.66 4,575
2021-09-29 $48.23 $49.41 $48.17 $49.24 $48.77 9,516
2021-09-28 $48.79 $48.98 $47.92 $47.92 $47.45 8,649
2021-09-27 $49.59 $49.79 $49.34 $49.34 $48.86 2,462
2021-09-24 $48.96 $49.29 $48.96 $49.29 $48.81 1,805
2021-09-23 $48.85 $49.36 $48.85 $49.18 $48.70 5,759
2021-09-22 $48.13 $48.42 $47.81 $47.81 $47.35 10,520
2021-09-21 $48.68 $48.68 $47.62 $47.62 $46.96 1,649
2021-09-20 $48.71 $48.71 $47.49 $48.12 $47.45 9,540
2021-09-17 $49.71 $49.71 $49.29 $49.42 $48.74 3,636
2021-09-16 $49.68 $50.26 $49.54 $50.01 $49.31 1,882
2021-09-15 $50.81 $50.81 $50.02 $50.02 $49.32 310
2021-09-14 $49.92 $49.97 $49.79 $49.79 $49.10 437
2021-09-13 $50.70 $50.75 $50.60 $50.60 $49.90 606
2021-09-10 $51.40 $51.40 $49.99 $49.99 $49.29 4,193
2021-09-09 $50.94 $51.74 $50.94 $51.15 $50.44 4,960
2021-09-08 $51.38 $51.61 $51.35 $51.55 $50.83 1,320
2021-09-07 $51.81 $51.81 $51.62 $51.70 $50.98 2,617
2021-09-03 $52.64 $52.64 $52.52 $52.52 $51.79 1,280
2021-09-02 $52.75 $52.75 $52.75 $52.75 $52.02 30
2021-09-01 $51.77 $51.79 $51.77 $51.79 $51.07 310
2021-08-31 $51.84 $52.04 $51.84 $52.04 $51.31 464
2021-08-30 $51.95 $52.33 $51.95 $52.33 $51.60 220
2021-08-27 $51.85 $51.85 $51.85 $51.85 $51.13 123
2021-08-26 $51.28 $51.28 $51.28 $51.28 $50.57 93
2021-08-25 $51.90 $51.90 $51.90 $51.90 $51.18 107
2021-08-24 $51.52 $51.85 $51.52 $51.85 $51.13 1,408
2021-08-23 $52.11 $52.11 $51.30 $51.35 $50.64 549
2021-08-20 $50.76 $50.76 $50.76 $50.76 $50.05 1
2021-08-19 $49.57 $49.72 $49.40 $49.46 $48.78 2,136
2021-08-18 $49.06 $49.06 $48.71 $48.71 $48.03 1,234
2021-08-17 $49.81 $49.81 $49.81 $49.81 $49.12 176
2021-08-16 $50.18 $50.27 $50.18 $50.27 $49.57 227
2021-08-13 $50.51 $50.51 $50.51 $50.51 $49.80 13
2021-08-12 $50.17 $50.48 $50.17 $50.48 $49.77 607
2021-08-11 $50.77 $50.77 $50.19 $50.35 $49.65 1,431
2021-08-10 $49.76 $49.97 $49.76 $49.97 $49.27 601
2021-08-09 $49.78 $49.78 $49.78 $49.78 $49.08 97
2021-08-06 $50.12 $50.25 $49.85 $49.95 $49.25 2,598
2021-08-05 $49.92 $49.98 $49.74 $49.83 $49.14 4,339
2021-08-04 $49.73 $49.83 $49.73 $49.83 $49.13 244
2021-08-03 $49.69 $50.86 $49.51 $50.86 $50.15 3,818
2021-08-02 $50.40 $50.73 $49.80 $49.80 $49.11 1,574
2021-07-30 $50.23 $50.27 $50.05 $50.05 $49.35 1,303
2021-07-29 $49.97 $49.97 $49.97 $49.97 $49.28 44
2021-07-28 $49.45 $49.45 $49.45 $49.45 $48.76 195
2021-07-27 $49.27 $49.57 $49.11 $49.55 $48.86 2,673
2021-07-26 $49.70 $49.70 $49.68 $49.68 $48.99 613
2021-07-23 $49.51 $49.51 $49.51 $49.51 $48.83 11
2021-07-22 $48.76 $48.76 $48.76 $48.76 $48.08 6
2021-07-21 $48.72 $48.74 $48.72 $48.74 $48.07 529
2021-07-20 $48.06 $48.06 $48.06 $48.06 $47.39 83
2021-07-19 $46.85 $46.96 $46.85 $46.96 $46.30 871
2021-07-16 $48.24 $48.24 $48.24 $48.24 $47.57 164
2021-07-15 $48.76 $48.76 $48.76 $48.76 $48.08 115
2021-07-14 $49.11 $49.13 $49.10 $49.10 $48.42 413
2021-07-13 $48.88 $48.88 $48.88 $48.88 $48.20 2
2021-07-12 $49.14 $49.14 $49.14 $49.14 $48.45 61
2021-07-09 $49.59 $49.59 $49.59 $49.59 $48.90 79
2021-07-08 $48.24 $48.24 $48.24 $48.24 $47.57 46
2021-07-07 $48.87 $48.87 $48.87 $48.87 $48.19 43
2021-07-06 $49.00 $49.03 $48.92 $49.03 $48.34 514
2021-07-02 $49.37 $49.37 $49.37 $49.37 $48.68 105
2021-07-01 $48.98 $48.98 $48.98 $48.98 $48.29 101
2021-06-30 $48.22 $48.37 $48.22 $48.37 $47.70 1,361
2021-06-29 $48.56 $48.56 $48.56 $48.56 $47.89 29
2021-06-28 $48.86 $48.91 $48.81 $48.91 $48.23 726
2021-06-25 $49.33 $49.33 $49.33 $49.33 $48.64 93
2021-06-24 $48.62 $48.77 $48.62 $48.77 $48.09 11,200
2021-06-23 $48.25 $48.25 $48.25 $48.25 $47.58 39
2021-06-22 $48.73 $48.78 $48.52 $48.78 $48.10 526
2021-06-21 $48.00 $48.79 $48.00 $48.73 $47.89 2,761
2021-06-18 $47.39 $47.39 $47.39 $47.39 $46.57 218
2021-06-17 $48.88 $48.88 $48.76 $48.76 $47.91 780
2021-06-16 $49.53 $49.53 $48.63 $49.12 $48.27 891
2021-06-15 $49.69 $49.69 $49.69 $49.69 $48.82 105
2021-06-14 $49.72 $49.72 $49.70 $49.70 $48.84 339
2021-06-11 $50.35 $50.35 $49.90 $50.24 $49.37 794
2021-06-10 $49.78 $50.33 $49.78 $50.33 $49.45 128
2021-06-09 $49.60 $49.61 $49.60 $49.61 $48.75 373
2021-06-08 $49.65 $49.65 $49.65 $49.65 $48.79 28
2021-06-07 $49.21 $49.35 $49.15 $49.15 $48.30 1,030
2021-06-04 $49.23 $49.34 $49.23 $49.34 $48.49 470
2021-06-03 $48.01 $48.61 $48.01 $48.59 $47.75 2,910
2021-06-02 $47.89 $47.99 $47.89 $47.99 $47.16 561
2021-06-01 $47.50 $47.50 $47.50 $47.50 $46.68 25
2021-05-28 $47.89 $47.89 $47.88 $47.89 $47.06 433
2021-05-27 $47.81 $47.81 $47.81 $47.81 $46.98 3
2021-05-26 $47.33 $47.33 $47.33 $47.33 $46.50 36
2021-05-25 $47.00 $47.00 $46.95 $46.98 $46.16 235
2021-05-24 $47.95 $47.95 $47.71 $47.71 $46.88 3,235
2021-05-21 $48.12 $48.12 $47.44 $47.44 $46.62 4,391
2021-05-20 $45.98 $47.36 $45.98 $47.36 $46.54 651
2021-05-19 $45.84 $45.99 $45.69 $45.99 $45.19 2,279
2021-05-18 $47.04 $47.26 $46.67 $46.84 $46.03 4,784
2021-05-17 $49.26 $49.26 $48.56 $48.56 $47.72 1,375
2021-05-14 $49.53 $49.53 $49.53 $49.53 $48.67 357
2021-05-13 $48.76 $48.76 $48.67 $48.67 $47.82 271
2021-05-12 $48.14 $48.14 $47.54 $47.54 $46.72 781
2021-05-11 $49.50 $49.50 $49.50 $49.50 $48.64 145
2021-05-10 $51.10 $51.10 $50.26 $50.26 $49.38 460
2021-05-07 $49.85 $50.05 $49.85 $50.01 $49.14 262
2021-05-06 $49.16 $49.45 $49.16 $49.45 $48.59 612
2021-05-05 $47.67 $47.67 $47.67 $47.67 $46.84 25
2021-05-04 $47.35 $47.35 $47.35 $47.35 $46.52 14
2021-05-03 $47.61 $47.61 $47.38 $47.38 $46.56 406
2021-04-30 $47.05 $47.14 $47.05 $47.13 $46.31 426
2021-04-29 $48.04 $48.04 $48.04 $48.04 $47.21 83
2021-04-28 $46.20 $46.95 $46.20 $46.89 $46.08 474
2021-04-27 $47.27 $47.43 $47.21 $47.21 $46.39 752
2021-04-26 $47.79 $47.79 $47.79 $47.79 $46.96 116
2021-04-23 $48.05 $48.05 $48.05 $48.05 $47.22 310
2021-04-22 $47.38 $47.39 $47.38 $47.39 $46.57 203
2021-04-21 $47.14 $47.14 $47.14 $47.14 $46.32 2
2021-04-20 $48.27 $48.27 $46.57 $46.57 $45.77 884
2021-04-19 $47.36 $47.36 $47.25 $47.25 $46.43 266
2021-04-16 $47.73 $47.73 $47.73 $47.73 $46.90 81
2021-04-15 $46.78 $46.96 $46.78 $46.96 $46.15 600
2021-04-14 $46.69 $46.69 $46.62 $46.62 $45.81 132
2021-04-13 $46.53 $46.76 $46.36 $46.76 $45.95 900
2021-04-12 $46.00 $46.74 $46.00 $46.74 $45.93 586
2021-04-09 $45.95 $47.10 $45.95 $47.10 $46.28 2,199
2021-04-08 $46.81 $46.94 $46.68 $46.94 $46.12 3,076
2021-04-07 $47.39 $47.39 $47.16 $47.16 $46.34 359
2021-04-06 $47.32 $47.52 $47.32 $47.52 $46.69 3,003
2021-04-05 $47.60 $47.60 $47.60 $47.60 $46.77 171
2021-04-01 $46.41 $46.41 $46.41 $46.41 $45.60 86
2021-03-31 $45.99 $46.06 $45.76 $45.99 $45.19 906
2021-03-30 $45.94 $45.94 $45.94 $45.94 $45.14 4
2021-03-29 $46.17 $46.17 $46.17 $46.17 $45.37 210
2021-03-26 $46.24 $46.24 $46.24 $46.24 $45.44 22
2021-03-25 $44.33 $44.71 $44.33 $44.71 $43.93 423
2021-03-24 $43.57 $43.57 $43.57 $43.57 $42.82 101
2021-03-23 $44.40 $44.40 $44.40 $44.40 $43.63 76
2021-03-22 $45.44 $45.44 $45.44 $45.44 $44.59 56
2021-03-19 $45.65 $45.65 $44.58 $44.58 $43.74 294
2021-03-18 $44.64 $44.64 $44.64 $44.64 $43.81 21
2021-03-17 $45.48 $45.48 $45.48 $45.48 $44.63 21
2021-03-16 $45.34 $45.34 $45.34 $45.34 $44.49 37
2021-03-15 $45.27 $45.27 $45.27 $45.27 $44.42 224
2021-03-12 $44.65 $44.65 $44.65 $44.65 $43.81 3
2021-03-11 $44.60 $45.67 $44.31 $44.31 $43.48 1,304
2021-03-10 $44.14 $44.34 $44.13 $44.34 $43.51 382
2021-03-09 $43.41 $43.41 $43.41 $43.41 $42.60 26
2021-03-08 $43.27 $43.27 $43.27 $43.27 $42.46 25
2021-03-05 $40.63 $42.13 $40.62 $42.13 $41.34 317
2021-03-04 $41.12 $41.12 $40.28 $40.28 $39.52 156
2021-03-03 $41.12 $42.01 $41.12 $41.71 $40.93 702
2021-03-02 $41.66 $41.66 $41.66 $41.66 $40.88 74
2021-03-01 $42.16 $42.16 $42.11 $42.11 $41.33 141
2021-02-26 $44.00 $44.00 $40.65 $40.83 $40.07 1,447
2021-02-25 $41.82 $41.82 $41.82 $41.82 $41.03 4
2021-02-24 $43.31 $43.31 $43.31 $43.31 $42.50 11
2021-02-23 $42.80 $42.80 $42.80 $42.80 $41.99 290
2021-02-22 $43.53 $43.53 $43.11 $43.11 $42.30 560
2021-02-19 $43.63 $43.63 $43.63 $43.63 $42.81 101
2021-02-18 $44.15 $44.15 $44.15 $44.15 $43.32 105
2021-02-17 $45.01 $45.01 $45.01 $45.01 $44.17 233
2021-02-16 $44.16 $44.25 $44.16 $44.25 $43.42 135
2021-02-12 $44.05 $44.05 $44.05 $44.05 $43.22 6
2021-02-11 $43.83 $43.83 $43.83 $43.83 $43.01 27
2021-02-10 $44.19 $44.19 $44.13 $44.13 $43.30 112
2021-02-09 $43.83 $44.26 $43.83 $44.26 $43.43 323
2021-02-08 $44.08 $44.08 $44.08 $44.08 $43.25 332
2021-02-05 $43.54 $43.62 $43.48 $43.62 $42.80 417
2021-02-04 $42.89 $42.89 $42.89 $42.89 $42.08 12
2021-02-03 $42.03 $42.03 $42.03 $42.03 $41.24 11
2021-02-02 $41.74 $41.74 $41.74 $41.74 $40.96 131
2021-02-01 $41.29 $41.97 $41.29 $41.97 $41.18 138
2021-01-29 $41.34 $41.34 $41.34 $41.34 $40.56 85
2021-01-28 $42.50 $42.50 $42.50 $42.50 $41.71 169
2021-01-27 $43.76 $43.76 $43.76 $43.76 $42.94 25
2021-01-26 $44.00 $44.70 $44.00 $44.70 $43.86 193
2021-01-25 $43.93 $43.93 $43.93 $43.93 $43.10 80
2021-01-22 $43.36 $43.36 $43.36 $43.36 $42.54 35
2021-01-21 $43.01 $43.01 $43.01 $43.01 $42.20 205
2021-01-20 $42.75 $43.07 $42.75 $43.07 $42.27 1,705
2021-01-19 $42.62 $42.64 $42.62 $42.64 $41.84 181
2021-01-15 $43.01 $43.01 $42.84 $42.84 $42.04 521
2021-01-14 $42.67 $42.67 $42.67 $42.67 $41.87 10
2021-01-13 $41.66 $41.66 $41.52 $41.52 $40.75 605
2021-01-12 $41.77 $42.14 $41.53 $42.14 $41.35 622
2021-01-11 $41.67 $41.67 $41.67 $41.67 $40.89 5
2021-01-08 $41.77 $41.93 $41.47 $41.93 $41.14 16,436
2021-01-07 $41.58 $42.88 $41.58 $41.96 $41.18 44,395
2021-01-06 $40.13 $41.31 $38.96 $40.96 $40.20 9,138
2021-01-05 $39.90 $40.01 $39.90 $40.01 $39.26 6,682
2021-01-04 $39.82 $39.82 $38.25 $39.45 $38.71 47,520
2020-12-31 $39.64 $39.64 $39.64 $39.64 $38.90 198
2020-12-30 $39.32 $39.32 $39.13 $39.13 $38.40 1,509
2020-12-29 $39.34 $39.37 $39.26 $39.37 $38.63 713
2020-12-28 $40.39 $40.44 $40.39 $40.44 $39.68 6,510
2020-12-24 $39.62 $39.62 $39.62 $39.62 $38.88 6
2020-12-23 $39.51 $39.76 $39.51 $39.76 $39.02 211
2020-12-22 $39.46 $39.46 $39.46 $39.46 $38.53 15
2020-12-21 $39.41 $39.41 $39.41 $39.41 $38.48 173
2020-12-18 $40.72 $40.72 $40.72 $40.72 $39.76 100
2020-12-17 $40.39 $40.39 $40.39 $40.39 $39.43 1
2020-12-16 $40.49 $40.49 $40.49 $40.49 $39.54 3
2020-12-15 $40.96 $40.96 $40.96 $40.96 $40.00 16
2020-12-14 $40.15 $40.15 $40.15 $40.15 $39.20 19
2020-12-11 $40.42 $40.42 $40.42 $40.42 $39.47 666
2020-12-10 $40.46 $40.46 $40.46 $40.46 $39.51 155
2020-12-09 $41.34 $41.34 $41.34 $41.34 $40.36 206
2020-12-08 $41.30 $41.30 $41.30 $41.30 $40.33 2
2020-12-07 $41.23 $41.23 $40.31 $40.31 $39.36 359
2020-12-04 $40.28 $40.28 $40.28 $40.28 $39.33 381
2020-12-03 $39.61 $39.61 $39.61 $39.61 $38.68 4
2020-12-02 $39.33 $39.33 $39.33 $39.33 $38.40 2
2020-12-01 $38.98 $38.98 $38.98 $38.98 $38.06 5
2020-11-30 $38.26 $38.26 $38.26 $38.26 $37.36 0
2020-11-27 $38.73 $38.73 $38.73 $38.73 $37.82 0
2020-11-25 $38.45 $38.45 $38.45 $38.45 $37.54 1
2020-11-24 $38.77 $38.77 $38.77 $38.77 $37.86 1
2020-11-23 $37.66 $37.66 $37.66 $37.66 $36.77 1
2020-11-20 $37.10 $37.10 $37.10 $37.10 $36.22 2
2020-11-19 $37.13 $37.13 $37.13 $37.13 $36.26 5
2020-11-18 $37.29 $37.29 $37.29 $37.29 $36.41 93
2020-11-17 $38.16 $38.16 $38.16 $38.16 $37.26 2
2020-11-16 $38.06 $38.12 $38.06 $38.12 $37.22 203
2020-11-13 $37.41 $37.55 $37.41 $37.55 $36.66 836
2020-11-12 $36.15 $36.15 $36.15 $36.15 $35.30 33
2020-11-11 $36.56 $36.56 $36.56 $36.56 $35.70 33
2020-11-10 $36.38 $36.38 $36.38 $36.38 $35.52 42
2020-11-09 $35.71 $35.71 $35.71 $35.71 $34.87 113
2020-11-06 $34.22 $34.30 $34.22 $34.30 $33.50 407
2020-11-05 $33.87 $33.87 $33.87 $33.87 $33.07 1,021
2020-11-04 $32.17 $32.35 $32.14 $32.35 $31.59 1,021
2020-11-03 $32.83 $32.83 $32.72 $32.72 $31.95 335
2020-11-02 $31.37 $31.37 $31.37 $31.37 $30.64 4
2020-10-30 $30.66 $30.66 $30.38 $30.55 $29.83 8,572
2020-10-29 $30.63 $30.63 $30.63 $30.63 $29.91 106
2020-10-28 $31.42 $31.42 $30.12 $30.12 $29.41 642
2020-10-27 $31.96 $31.96 $31.74 $31.74 $30.99 207
2020-10-26 $32.02 $32.02 $32.02 $32.02 $31.27 0
2020-10-23 $33.01 $33.01 $33.01 $33.01 $32.23 37
2020-10-22 $33.04 $33.04 $33.04 $33.04 $32.26 37
2020-10-21 $32.16 $32.16 $32.16 $32.16 $31.40 3
2020-10-20 $32.50 $32.50 $32.50 $32.50 $31.73 3
2020-10-19 $33.58 $33.58 $32.45 $32.45 $31.69 575
2020-10-16 $33.45 $33.45 $33.45 $33.45 $32.66 38
2020-10-15 $33.54 $33.54 $33.54 $33.54 $32.75 4
2020-10-14 $34.10 $34.10 $33.54 $33.54 $32.75 842
2020-10-13 $34.25 $34.25 $34.17 $34.17 $33.36 108
2020-10-12 $34.75 $34.75 $34.75 $34.75 $33.93 0
2020-10-09 $34.40 $34.40 $34.40 $34.40 $33.59 0
2020-10-08 $33.94 $33.94 $33.94 $33.94 $33.14 2
2020-10-07 $33.27 $33.27 $33.27 $33.27 $32.49 2
2020-10-06 $32.62 $32.62 $32.62 $32.62 $31.86 98
2020-10-05 $32.77 $32.77 $32.77 $32.77 $32.00 41
2020-10-02 $32.15 $32.15 $32.15 $32.15 $31.39 57
2020-10-01 $32.23 $32.31 $32.21 $32.21 $31.45 316
2020-09-30 $32.26 $32.26 $32.26 $32.26 $31.50 46
2020-09-29 $32.25 $32.25 $32.25 $32.25 $31.49 33
2020-09-28 $32.19 $32.19 $32.19 $32.19 $31.43 20
2020-09-25 $31.41 $31.41 $31.41 $31.41 $30.67 0
2020-09-24 $31.01 $31.01 $31.01 $31.01 $30.28 359
2020-09-23 $30.92 $30.92 $30.92 $30.92 $30.19 359
2020-09-22 $32.63 $32.63 $32.63 $32.63 $31.72 78
2020-09-21 $31.97 $32.24 $31.76 $32.24 $31.35 483
2020-09-18 $33.39 $33.39 $33.39 $33.39 $32.47 32
2020-09-17 $33.83 $33.83 $33.83 $33.83 $32.89 66
2020-09-16 $34.19 $34.19 $34.19 $34.19 $33.25 47
2020-09-15 $34.16 $34.16 $34.16 $34.16 $33.21 62
2020-09-14 $33.79 $33.89 $33.79 $33.89 $32.96 645
2020-09-11 $33.26 $33.26 $33.26 $33.26 $32.34 56
2020-09-10 $33.18 $33.18 $33.18 $33.18 $32.26 70
2020-09-09 $34.25 $34.25 $34.25 $34.25 $33.31 70
2020-09-08 $33.97 $33.97 $33.97 $33.97 $33.03 89
2020-09-04 $34.86 $34.86 $34.86 $34.86 $33.90 77
2020-09-03 $35.49 $35.49 $35.38 $35.38 $34.41 1,082
2020-09-02 $37.57 $37.57 $37.57 $37.57 $36.53 151
2020-09-01 $36.25 $36.25 $36.25 $36.25 $35.25 19
2020-08-31 $36.45 $36.45 $36.45 $36.45 $35.44 51
2020-08-28 $36.48 $36.48 $36.48 $36.48 $35.47 36
2020-08-27 $36.35 $36.35 $36.35 $36.35 $35.35 18
2020-08-26 $36.61 $36.64 $36.61 $36.64 $35.63 186
2020-08-25 $36.44 $36.44 $36.44 $36.44 $35.43 1
2020-08-24 $36.53 $36.53 $36.53 $36.53 $35.52 47
2020-08-21 $36.02 $36.02 $36.02 $36.02 $35.03 185
2020-08-20 $36.11 $36.11 $36.11 $36.11 $35.11 86
2020-08-19 $36.37 $36.37 $36.37 $36.37 $35.37 2
2020-08-18 $36.32 $36.32 $36.32 $36.32 $35.32 0
2020-08-17 $36.25 $36.25 $36.25 $36.25 $35.25 0
2020-08-14 $36.53 $36.53 $36.53 $36.53 $35.52 7
2020-08-13 $36.57 $36.57 $36.57 $36.57 $35.55 107
2020-08-12 $37.13 $37.13 $37.04 $37.04 $36.01 1,146
2020-08-11 $36.77 $36.77 $36.77 $36.77 $35.76 598
2020-08-10 $37.20 $37.20 $37.20 $37.20 $36.18 22
2020-08-07 $37.14 $37.14 $37.14 $37.14 $36.11 515
2020-08-06 $36.02 $36.49 $36.02 $36.49 $35.48 100
2020-08-05 $36.00 $36.00 $36.00 $36.00 $35.00 11
2020-08-04 $36.55 $36.55 $36.55 $36.55 $35.54 80
2020-08-03 $35.83 $35.83 $35.83 $35.83 $34.84 103
2020-07-31 $35.53 $35.53 $35.53 $35.53 $34.54 2
2020-07-30 $35.26 $35.26 $35.26 $35.26 $34.29 2
2020-07-29 $35.32 $35.32 $35.32 $35.32 $34.35 4
2020-07-28 $35.11 $35.11 $34.81 $34.81 $33.84 102
2020-07-27 $35.12 $35.12 $35.12 $35.12 $34.14 116
2020-07-24 $34.76 $34.76 $34.62 $34.62 $33.66 129
2020-07-23 $34.86 $34.86 $34.86 $34.86 $33.90 44
2020-07-22 $34.79 $34.89 $34.79 $34.89 $33.93 237
2020-07-21 $34.68 $34.68 $34.68 $34.68 $33.72 100
2020-07-20 $34.66 $34.66 $34.11 $34.42 $33.47 734
2020-07-17 $34.46 $34.55 $34.46 $34.55 $33.59 401
2020-07-16 $33.68 $34.00 $33.65 $33.95 $33.01 1,928
2020-07-15 $33.60 $33.60 $33.60 $33.60 $32.67 1
2020-07-14 $33.50 $33.50 $33.50 $33.50 $32.57 24
2020-07-13 $32.74 $32.74 $32.51 $32.51 $31.61 713
2020-07-10 $33.22 $33.22 $33.22 $33.22 $32.30 3
2020-07-09 $32.78 $32.81 $32.78 $32.81 $31.90 1,341
2020-07-08 $33.12 $33.12 $33.12 $33.12 $32.20 192
2020-07-07 $33.11 $33.11 $32.86 $32.86 $31.95 150
2020-07-06 $33.17 $33.62 $33.17 $33.62 $32.69 1,010
2020-07-02 $33.43 $33.69 $32.53 $32.53 $31.63 1,000
2020-07-01 $32.37 $32.37 $32.37 $32.37 $31.48 8
2020-06-30 $32.95 $32.95 $32.95 $32.95 $32.04 91
2020-06-29 $31.95 $32.05 $31.95 $32.05 $31.16 132
2020-06-26 $31.02 $31.02 $31.02 $31.02 $30.16 288
2020-06-25 $32.26 $32.26 $32.25 $32.25 $31.36 167
2020-06-24 $33.08 $33.08 $31.68 $31.68 $30.80 599
2020-06-23 $33.28 $33.28 $33.28 $33.28 $32.25 1
2020-06-22 $33.55 $33.55 $33.49 $33.50 $32.46 232
2020-06-19 $33.69 $33.69 $33.69 $33.69 $32.64 10
2020-06-18 $33.71 $33.93 $33.71 $33.93 $32.88 174
2020-06-17 $34.17 $34.23 $34.02 $34.02 $32.96 311
2020-06-16 $34.97 $34.97 $34.97 $34.97 $33.88 17
2020-06-15 $33.68 $33.68 $33.68 $33.68 $32.63 39
2020-06-12 $33.63 $33.63 $33.63 $33.63 $32.59 62
2020-06-11 $32.79 $32.79 $32.79 $32.79 $31.77 364
2020-06-10 $36.96 $36.96 $36.96 $36.96 $35.81 6
2020-06-09 $37.32 $37.32 $37.32 $37.32 $36.16 3
2020-06-08 $38.22 $38.22 $38.22 $38.22 $37.03 42
2020-06-05 $37.28 $37.28 $37.09 $37.09 $35.94 421
2020-06-04 $35.61 $35.61 $35.61 $35.61 $34.50 646
2020-06-03 $35.97 $35.97 $35.97 $35.97 $34.85 50
2020-06-02 $34.37 $34.70 $34.37 $34.70 $33.62 120
2020-06-01 $34.53 $34.53 $34.53 $34.53 $33.46 120
2020-05-29 $34.33 $34.33 $34.33 $34.33 $33.26 161
2020-05-28 $34.14 $34.14 $33.70 $33.70 $32.65 622
2020-05-27 $33.65 $34.12 $33.49 $34.12 $33.06 1,714
2020-05-26 $33.26 $33.36 $32.63 $32.63 $31.62 1,861
2020-05-22 $31.30 $31.87 $31.30 $31.87 $30.88 2,005
2020-05-21 $31.38 $31.38 $31.38 $31.38 $30.41 101
2020-05-20 $31.85 $31.88 $31.85 $31.88 $30.89 184
2020-05-19 $31.52 $31.52 $30.96 $31.05 $30.09 6,355
2020-05-18 $31.05 $31.86 $31.04 $31.86 $30.87 310
2020-05-15 $29.71 $30.71 $29.64 $29.64 $28.72 3,338
2020-05-14 $28.94 $29.29 $28.94 $29.29 $28.38 278
2020-05-13 $30.31 $30.50 $29.20 $29.20 $28.29 1,753
2020-05-12 $30.83 $30.83 $30.83 $30.83 $29.87 0
2020-05-11 $32.38 $32.38 $32.07 $32.07 $31.07 200
2020-05-08 $31.16 $32.50 $31.16 $32.50 $31.49 1,061
2020-05-07 $30.06 $30.06 $30.06 $30.06 $29.13 0
2020-05-06 $30.93 $30.93 $30.06 $30.06 $29.13 974
2020-05-05 $31.37 $31.37 $31.21 $31.32 $30.35 2,673
2020-05-04 $30.70 $30.70 $30.70 $30.70 $29.75 196
2020-05-01 $32.50 $32.50 $32.50 $32.50 $31.49 17
2020-04-30 $34.21 $34.21 $34.21 $34.21 $33.15 2
2020-04-29 $33.97 $34.21 $33.97 $34.21 $33.15 426
2020-04-28 $33.15 $33.15 $33.15 $33.15 $32.12 105
2020-04-27 $33.09 $33.15 $33.09 $33.15 $32.12 341
2020-04-24 $31.42 $31.42 $31.42 $31.42 $30.44 84
2020-04-23 $31.30 $31.30 $31.30 $31.30 $30.33 12
2020-04-22 $30.22 $30.22 $30.22 $30.22 $29.28 0
2020-04-21 $32.41 $32.41 $32.41 $32.41 $31.40 4
2020-04-20 $32.48 $32.48 $32.48 $32.48 $31.47 0
2020-04-17 $31.27 $32.48 $31.27 $32.48 $31.47 300
2020-04-16 $30.59 $30.59 $30.59 $30.59 $29.64 47
2020-04-15 $32.47 $32.47 $32.47 $32.47 $31.46 100
2020-04-14 $30.70 $30.70 $30.70 $30.70 $29.75 0
2020-04-13 $31.99 $31.99 $31.99 $31.99 $31.00 5
2020-04-09 $31.85 $32.25 $31.85 $31.99 $31.00 6,655
2020-04-08 $30.98 $30.98 $30.98 $30.98 $30.02 727
2020-04-07 $30.21 $30.21 $29.91 $29.91 $28.98 311
2020-04-06 $25.91 $25.91 $25.91 $25.91 $25.11 88
2020-04-03 $26.62 $26.62 $26.62 $26.62 $25.79 0
2020-04-02 $26.62 $26.62 $26.62 $26.62 $25.79 79
2020-04-01 $25.68 $25.68 $25.68 $25.68 $24.88 3
2020-03-31 $27.12 $27.12 $27.12 $27.12 $26.28 0
2020-03-30 $28.47 $28.47 $28.47 $28.47 $27.59 5
2020-03-27 $26.80 $26.80 $26.18 $26.77 $25.94 1,007
2020-03-26 $28.89 $28.89 $28.89 $28.89 $27.99 58
2020-03-25 $24.46 $25.56 $24.46 $25.03 $24.25 970
2020-03-24 $24.43 $25.19 $24.42 $25.19 $24.23 1,418
2020-03-23 $22.70 $23.03 $22.00 $22.90 $22.02 11,085
2020-03-20 $23.74 $24.29 $23.59 $24.29 $23.36 620
2020-03-19 $26.52 $26.99 $26.52 $26.99 $25.96 528
2020-03-18 $26.11 $26.65 $23.86 $26.55 $25.54 5,135
2020-03-17 $29.22 $29.22 $28.47 $28.47 $27.38 9,689
2020-03-16 $26.17 $26.22 $26.17 $26.22 $25.22 190
2020-03-13 $28.50 $30.08 $28.50 $30.08 $28.93 412
2020-03-12 $27.37 $27.44 $27.25 $27.44 $26.39 339
2020-03-11 $32.39 $32.39 $32.39 $32.39 $31.15 45
2020-03-10 $33.65 $35.01 $33.65 $35.01 $33.67 243
2020-03-09 $35.52 $35.52 $31.33 $33.19 $31.92 17,918
2020-03-06 $37.18 $37.25 $37.18 $37.25 $35.83 166
2020-03-05 $38.11 $38.11 $38.11 $38.11 $36.65 0
2020-03-04 $40.11 $40.11 $40.11 $40.11 $38.58 6
2020-03-03 $38.57 $38.62 $36.77 $37.15 $35.73 302
2020-03-02 $38.13 $38.86 $38.13 $38.86 $37.37 18,193
2020-02-28 $35.27 $35.27 $35.27 $35.27 $33.92 490
2020-02-27 $38.03 $38.42 $36.75 $36.75 $35.35 1,351
2020-02-26 $39.46 $39.46 $39.46 $39.46 $37.95 62
2020-02-25 $39.69 $39.69 $39.69 $39.69 $38.17 525
2020-02-24 $41.59 $41.59 $41.59 $41.59 $40.00 120
2020-02-21 $43.05 $43.05 $43.05 $43.05 $41.40 100
2020-02-20 $43.70 $43.71 $43.70 $43.71 $42.04 375
2020-02-19 $43.70 $43.70 $43.70 $43.70 $42.03 20
2020-02-18 $43.00 $43.00 $43.00 $43.00 $41.36 39
2020-02-14 $43.18 $43.18 $43.18 $43.18 $41.53 10
2020-02-13 $43.70 $43.70 $43.70 $43.70 $42.03 1,206
2020-02-12 $43.99 $43.99 $43.99 $43.99 $42.31 1,170
2020-02-11 $46.21 $46.24 $43.18 $43.72 $42.05 8,125
2020-02-10 $42.31 $42.53 $42.20 $42.53 $40.90 962
2020-02-07 $42.14 $42.14 $42.14 $42.14 $40.53 158
2020-02-06 $42.18 $42.18 $42.18 $42.18 $40.57 0
2020-02-05 $41.66 $41.66 $41.55 $41.55 $39.96 20,871
2020-02-04 $41.12 $41.12 $41.12 $41.12 $39.55 195
2020-02-03 $39.88 $39.88 $39.88 $39.88 $38.36 8
2020-01-31 $40.23 $40.23 $40.23 $40.23 $38.69 8
2020-01-30 $40.99 $40.99 $40.99 $40.99 $39.42 12
2020-01-29 $41.00 $41.00 $41.00 $41.00 $39.43 0
2020-01-28 $43.03 $43.03 $43.03 $43.03 $41.39 40
2020-01-27 $42.38 $42.38 $42.38 $42.38 $40.76 10
2020-01-24 $43.37 $43.37 $43.37 $43.37 $41.71 30
2020-01-23 $43.27 $43.45 $43.27 $43.45 $41.79 346
2020-01-22 $43.64 $43.64 $43.64 $43.64 $41.97 35
2020-01-21 $43.15 $43.15 $43.15 $43.15 $41.50 44
2020-01-17 $42.86 $42.86 $42.86 $42.86 $41.22 9
2020-01-16 $42.48 $42.48 $42.48 $42.48 $40.86 71
2020-01-15 $41.70 $41.70 $41.46 $41.46 $39.88 1,299
2020-01-14 $41.48 $41.48 $41.48 $41.48 $39.89 5
2020-01-13 $41.43 $41.45 $41.43 $41.45 $39.87 405
2020-01-10 $41.39 $41.39 $41.17 $41.17 $39.60 125
2020-01-09 $41.56 $41.56 $41.56 $41.56 $39.97 8
2020-01-08 $41.72 $41.72 $41.57 $41.57 $39.98 510
2020-01-07 $41.31 $41.31 $41.28 $41.28 $39.70 112
2020-01-06 $41.49 $41.49 $41.49 $41.49 $39.90 4
2020-01-03 $41.42 $41.42 $41.42 $41.42 $39.84 48
2020-01-02 $41.83 $41.83 $41.83 $41.83 $40.23 38
2019-12-31 $41.79 $41.79 $41.79 $41.79 $40.19 45
2019-12-30 $41.56 $41.56 $41.56 $41.56 $39.97 3
2019-12-27 $41.85 $41.85 $41.85 $41.85 $40.25 0
2019-12-26 $41.74 $41.74 $41.74 $41.74 $40.14 63
2019-12-24 $41.62 $41.62 $41.62 $41.62 $40.03 110
2019-12-23 $42.13 $42.13 $41.85 $41.85 $40.17 163
2019-12-20 $41.91 $42.02 $41.91 $41.97 $40.29 222
2019-12-19 $41.09 $41.49 $41.09 $41.49 $39.83 237
2019-12-18 $40.90 $40.90 $40.90 $40.90 $39.26 48
2019-12-17 $40.94 $40.94 $40.94 $40.94 $39.30 12
2019-12-16 $41.07 $41.10 $40.86 $40.86 $39.22 800
2019-12-13 $40.34 $40.34 $40.34 $40.34 $38.72 36
2019-12-12 $40.78 $40.78 $40.78 $40.78 $39.15 0
2019-12-11 $39.94 $39.97 $39.94 $39.97 $38.37 281
2019-12-10 $39.81 $39.81 $39.81 $39.81 $38.21 58
2019-12-09 $40.23 $40.23 $39.90 $39.90 $38.30 302
2019-12-06 $40.26 $40.26 $40.26 $40.26 $38.65 0
2019-12-05 $40.05 $40.05 $40.05 $40.05 $38.44 0
2019-12-04 $40.44 $40.44 $40.44 $40.44 $38.82 46
2019-12-03 $39.53 $40.02 $39.53 $40.02 $38.42 100
2019-12-02 $40.09 $40.09 $40.09 $40.09 $38.48 0
2019-11-29 $40.95 $40.95 $40.83 $40.83 $39.19 566
2019-11-27 $40.89 $40.98 $40.89 $40.92 $39.28 3,677
2019-11-26 $40.74 $40.74 $40.51 $40.51 $38.89 100
2019-11-25 $40.54 $40.54 $40.54 $40.54 $38.91 1
2019-11-22 $40.49 $40.49 $40.49 $40.49 $38.87 1
2019-11-21 $40.14 $40.14 $40.14 $40.14 $38.53 0
2019-11-20 $39.88 $40.12 $39.88 $40.12 $38.51 1,705
2019-11-19 $40.87 $40.87 $40.87 $40.87 $39.23 0
2019-11-18 $41.35 $41.59 $41.35 $41.57 $39.90 15,251
2019-11-15 $40.86 $41.20 $40.86 $41.20 $39.55 235
2019-11-14 $40.66 $40.66 $40.66 $40.66 $39.03 0
2019-11-13 $41.29 $41.29 $41.29 $41.29 $39.63 1
2019-11-12 $41.19 $41.19 $41.19 $41.19 $39.54 37
2019-11-11 $41.52 $41.52 $41.52 $41.52 $39.86 192
2019-11-08 $41.58 $41.58 $41.58 $41.58 $39.91 216
2019-11-07 $41.56 $41.56 $41.56 $41.56 $39.89 0
2019-11-06 $40.60 $40.60 $40.60 $40.60 $38.97 0
2019-11-05 $40.67 $40.67 $40.67 $40.67 $39.04 0
2019-11-04 $40.48 $40.48 $40.48 $40.48 $38.86 40
2019-11-01 $40.51 $40.51 $40.51 $40.51 $38.89 0
2019-10-31 $41.12 $41.12 $41.12 $41.12 $39.47 0
2019-10-30 $41.02 $41.02 $41.02 $41.02 $39.38 0
2019-10-29 $40.44 $40.44 $40.44 $40.44 $38.82 0
2019-10-28 $40.83 $40.83 $40.83 $40.83 $39.19 77
2019-10-25 $39.89 $39.89 $39.89 $39.89 $38.29 40
2019-10-24 $39.50 $39.50 $39.50 $39.50 $37.92 1
2019-10-23 $40.56 $40.56 $40.56 $40.56 $38.93 0
2019-10-22 $40.64 $40.64 $40.64 $40.64 $39.01 0
2019-10-21 $40.76 $40.76 $40.76 $40.76 $39.13 60
2019-10-18 $40.55 $40.55 $40.55 $40.55 $38.92 61
2019-10-17 $40.05 $40.05 $40.05 $40.05 $38.44 0
2019-10-16 $39.51 $39.51 $39.51 $39.51 $37.93 0
2019-10-15 $39.67 $39.67 $39.67 $39.67 $38.08 164
2019-10-14 $38.59 $38.59 $38.59 $38.59 $37.04 19
2019-10-11 $39.51 $39.51 $39.09 $39.09 $37.52 573
2019-10-10 $38.39 $38.39 $38.39 $38.39 $36.85 75
2019-10-09 $38.04 $38.04 $38.04 $38.04 $36.52 2
2019-10-08 $37.67 $37.67 $37.67 $37.67 $36.16 47
2019-10-07 $38.50 $38.50 $38.50 $38.50 $36.96 72
2019-10-04 $38.12 $38.12 $38.12 $38.12 $36.59 1
2019-10-03 $37.00 $37.19 $37.00 $37.19 $35.70 105
2019-10-02 $37.10 $37.10 $37.10 $37.10 $35.61 1
2019-10-01 $38.30 $38.30 $38.30 $38.30 $36.76 0
2019-09-30 $39.76 $39.76 $39.76 $39.76 $38.17 3
2019-09-27 $39.39 $39.39 $39.39 $39.39 $37.81 0
2019-09-26 $39.57 $39.76 $39.57 $39.76 $38.17 100
2019-09-25 $39.74 $40.13 $39.61 $40.13 $38.52 200
2019-09-24 $39.67 $39.67 $39.67 $39.67 $37.98 0
2019-09-23 $40.24 $40.24 $40.24 $40.24 $38.53 12
2019-09-20 $40.10 $40.11 $39.96 $40.11 $38.40 292
2019-09-19 $40.15 $40.15 $40.15 $40.15 $38.44 0
2019-09-18 $40.16 $40.16 $40.16 $40.16 $38.45 0
2019-09-17 $40.28 $40.28 $40.28 $40.28 $38.56 100
2019-09-16 $40.70 $40.70 $40.70 $40.70 $38.97 26
2019-09-13 $40.88 $40.88 $40.88 $40.88 $39.14 0
2019-09-12 $41.55 $41.55 $41.55 $41.55 $39.78 0
2019-09-11 $41.26 $41.26 $41.26 $41.26 $39.50 0
2019-09-10 $39.77 $39.77 $39.77 $39.77 $38.08 84
2019-09-09 $38.92 $38.92 $38.92 $38.92 $37.26 75
2019-09-06 $38.94 $39.04 $38.94 $39.04 $37.38 839
2019-09-05 $38.55 $38.55 $38.55 $38.55 $36.91 0
2019-09-04 $37.55 $37.55 $37.55 $37.55 $35.95 100
2019-09-03 $36.96 $36.96 $36.96 $36.96 $35.39 100
2019-08-30 $37.36 $37.36 $37.36 $37.36 $35.77 100
2019-08-29 $37.46 $37.46 $37.46 $37.46 $35.86 0
2019-08-28 $36.26 $36.76 $36.26 $36.76 $35.19 100
2019-08-27 $36.28 $36.28 $36.28 $36.28 $34.73 0
2019-08-26 $36.43 $36.43 $36.43 $36.43 $34.88 21
2019-08-23 $35.56 $35.56 $35.56 $35.56 $34.05 25
2019-08-22 $37.56 $37.56 $37.56 $37.56 $35.96 0
2019-08-21 $37.58 $37.58 $37.58 $37.58 $35.98 72
2019-08-20 $36.91 $36.91 $36.91 $36.91 $35.34 0
2019-08-19 $37.58 $37.74 $37.58 $37.74 $36.13 278
2019-08-16 $36.26 $36.26 $36.26 $36.26 $34.71 90
2019-08-15 $35.20 $35.68 $35.20 $35.68 $34.16 100
2019-08-14 $37.33 $37.33 $37.33 $37.33 $35.74 2
2019-08-13 $39.28 $39.28 $39.28 $39.28 $37.61 8
2019-08-12 $38.04 $38.04 $38.04 $38.04 $36.42 5
2019-08-09 $38.75 $38.75 $38.75 $38.75 $37.10 5
2019-08-08 $39.36 $39.36 $39.36 $39.36 $37.68 75
2019-08-07 $38.34 $38.50 $38.34 $38.50 $36.86 225
2019-08-06 $38.09 $38.79 $38.09 $38.79 $37.14 267
2019-08-05 $37.99 $37.99 $37.99 $37.99 $36.37 83
2019-08-02 $39.67 $39.67 $39.67 $39.67 $37.98 3
2019-08-01 $41.36 $41.36 $41.36 $41.36 $39.60 55
2019-07-31 $42.07 $42.07 $42.07 $42.07 $40.28 200
2019-07-30 $43.16 $43.16 $43.16 $43.16 $41.32 3
2019-07-29 $43.75 $43.75 $43.75 $43.75 $41.89 52
2019-07-26 $43.15 $43.58 $43.15 $43.58 $41.72 2,001
2019-07-25 $42.69 $42.69 $42.69 $42.69 $40.87 0
2019-07-24 $42.95 $43.05 $42.95 $43.05 $41.22 400
2019-07-23 $42.28 $42.40 $42.28 $42.40 $40.59 486
2019-07-22 $42.28 $42.28 $42.28 $42.28 $40.48 81
2019-07-19 $42.76 $42.76 $42.76 $42.76 $40.94 50
2019-07-18 $42.87 $43.09 $42.87 $43.09 $41.25 123
2019-07-17 $43.35 $43.35 $43.35 $43.35 $41.50 50
2019-07-16 $43.83 $43.83 $43.83 $43.83 $41.96 0
2019-07-15 $43.90 $43.90 $43.90 $43.90 $42.03 0
2019-07-12 $43.76 $43.76 $43.76 $43.76 $41.90 95
2019-07-11 $42.81 $43.10 $42.79 $42.83 $41.01 302
2019-07-10 $42.81 $42.81 $42.81 $42.81 $40.99 0
2019-07-09 $41.99 $42.12 $41.99 $42.12 $40.33 331
2019-07-08 $42.26 $42.26 $42.07 $42.07 $40.28 1,348
2019-07-05 $42.90 $42.90 $42.77 $42.77 $40.95 101
2019-07-03 $42.54 $42.54 $42.54 $42.54 $40.73 2
2019-07-02 $39.24 $41.90 $39.24 $41.90 $40.11 200
2019-07-01 $40.75 $40.88 $40.74 $40.88 $39.14 2,740
2019-06-28 $40.75 $40.75 $40.75 $40.75 $39.01 1
2019-06-27 $40.71 $40.71 $40.71 $40.71 $38.98 2
2019-06-26 $41.25 $41.25 $40.46 $40.46 $38.74 351
2019-06-25 $41.26 $41.27 $40.55 $40.55 $38.82 1,250
2019-06-24 $41.63 $41.63 $41.63 $41.63 $39.81 48
2019-06-21 $41.85 $41.85 $41.85 $41.85 $40.02 76
2019-06-20 $41.67 $42.16 $41.67 $42.16 $40.32 132
2019-06-19 $41.75 $41.75 $41.75 $41.75 $39.93 18
2019-06-18 $41.28 $41.28 $41.28 $41.28 $39.48 27
2019-06-17 $40.08 $40.36 $40.08 $40.36 $38.60 190
2019-06-14 $40.35 $40.35 $40.35 $40.35 $38.59 0
2019-06-13 $40.81 $40.81 $40.81 $40.81 $39.03 0
2019-06-12 $40.57 $40.57 $40.57 $40.57 $38.80 48
2019-06-11 $40.86 $40.86 $40.86 $40.86 $39.08 0
2019-06-10 $40.57 $40.57 $40.57 $40.57 $38.79 54
2019-06-07 $40.89 $40.89 $40.89 $40.89 $39.10 285
2019-06-06 $39.80 $40.41 $39.80 $40.41 $38.65 600
2019-06-05 $39.72 $39.72 $39.72 $39.72 $37.99 0
2019-06-04 $38.50 $38.50 $38.50 $38.50 $36.82 60
2019-06-03 $37.13 $37.24 $36.92 $37.24 $35.61 3,849
2019-05-31 $36.64 $36.64 $36.64 $36.64 $35.04 0
2019-05-30 $38.81 $38.81 $38.75 $38.75 $37.06 200
2019-05-29 $39.00 $39.00 $38.87 $38.87 $37.17 267
2019-05-28 $39.52 $39.52 $39.52 $39.52 $37.79 42
2019-05-24 $40.24 $40.24 $40.24 $40.24 $38.48 22
2019-05-23 $39.89 $39.89 $39.61 $39.61 $37.88 112
2019-05-22 $40.86 $40.86 $40.86 $40.86 $39.08 0
2019-05-21 $41.43 $41.43 $41.40 $41.40 $39.59 120
2019-05-20 $41.08 $41.08 $40.33 $40.33 $38.57 245
2019-05-17 $40.62 $40.62 $40.52 $40.52 $38.75 291
2019-05-16 $40.56 $40.56 $40.56 $40.56 $38.79 50
2019-05-15 $38.84 $38.84 $38.84 $38.84 $37.14 63
2019-05-14 $38.81 $38.81 $38.81 $38.81 $37.12 0
2019-05-13 $38.32 $38.32 $38.18 $38.18 $36.51 146
2019-05-10 $39.31 $40.20 $39.20 $40.20 $38.45 224
2019-05-09 $39.57 $39.96 $39.57 $39.96 $38.22 264
2019-05-08 $40.56 $40.56 $40.56 $40.56 $38.79 63
2019-05-07 $40.57 $40.57 $40.57 $40.57 $38.80 16
2019-05-06 $41.65 $41.65 $41.65 $41.65 $39.83 65
2019-05-03 $42.31 $42.31 $42.31 $42.31 $40.46 48
2019-05-02 $42.07 $42.07 $42.07 $42.07 $40.23 148
2019-05-01 $43.32 $43.33 $42.38 $42.38 $40.53 500
2019-04-30 $43.05 $43.29 $43.05 $43.29 $41.40 291
2019-04-29 $43.53 $43.53 $43.53 $43.53 $41.63 0
2019-04-26 $43.31 $43.36 $43.31 $43.36 $41.46 100
2019-04-25 $44.50 $44.50 $43.33 $43.33 $41.44 250
2019-04-24 $44.51 $44.60 $44.51 $44.60 $42.65 320
2019-04-23 $44.62 $44.62 $43.85 $44.50 $42.56 1,260
2019-04-22 $44.62 $44.62 $44.62 $44.62 $42.67 117
2019-04-18 $44.03 $44.47 $44.03 $44.39 $42.45 524
2019-04-17 $44.51 $44.51 $44.25 $44.25 $42.32 142
2019-04-16 $45.20 $45.20 $45.20 $45.20 $43.23 22
2019-04-15 $46.00 $46.00 $44.66 $44.66 $42.71 2,142
2019-04-12 $44.67 $44.78 $44.59 $44.78 $42.83 1,145
2019-04-11 $44.06 $44.24 $44.06 $44.24 $42.31 102
2019-04-10 $44.22 $44.22 $44.22 $44.22 $42.29 2
2019-04-09 $43.64 $43.66 $43.42 $43.42 $41.52 466
2019-04-08 $43.30 $44.35 $43.28 $43.68 $41.77 3,286
2019-04-05 $43.29 $43.29 $43.29 $43.29 $41.40 0
2019-04-04 $43.14 $43.14 $43.14 $43.14 $41.26 0
2019-04-03 $41.93 $43.23 $41.93 $43.18 $41.29 244
2019-04-02 $42.81 $43.06 $42.61 $42.61 $40.75 2,673
2019-04-01 $42.38 $42.64 $42.38 $42.59 $40.73 1,132
2019-03-29 $41.38 $41.52 $40.57 $41.52 $39.71 272
2019-03-28 $41.07 $41.07 $41.07 $41.07 $39.28 32
2019-03-27 $41.69 $41.69 $41.69 $41.69 $39.87 2
2019-03-26 $41.78 $41.78 $41.78 $41.78 $39.96 0
2019-03-25 $41.01 $41.01 $40.91 $40.96 $39.17 202
2019-03-22 $41.01 $41.01 $41.01 $41.01 $39.22 0
2019-03-21 $41.39 $41.93 $41.39 $41.93 $40.10 240
2019-03-20 $40.18 $40.89 $40.18 $40.52 $38.75 900
2019-03-19 $40.72 $40.72 $40.72 $40.72 $38.83 0
2019-03-18 $41.28 $41.28 $41.28 $41.28 $39.37 65
2019-03-15 $41.29 $41.29 $41.29 $41.29 $39.38 0
2019-03-14 $40.00 $40.62 $40.00 $40.62 $38.74 316
2019-03-13 $40.64 $40.64 $40.64 $40.64 $38.76 2
2019-03-12 $40.59 $40.59 $40.36 $40.36 $38.49 183
2019-03-11 $40.29 $40.29 $40.29 $40.29 $38.42 116
2019-03-08 $39.09 $39.09 $39.09 $39.09 $37.28 247
2019-03-07 $39.11 $39.11 $39.11 $39.11 $37.30 0
2019-03-06 $39.35 $39.35 $39.35 $39.35 $37.53 0
2019-03-05 $39.83 $39.83 $39.83 $39.83 $37.98 0
2019-03-04 $41.04 $41.04 $40.32 $40.32 $38.45 215
2019-03-01 $41.23 $41.23 $41.23 $41.23 $39.32 2
2019-02-28 $41.29 $41.29 $41.29 $41.29 $39.38 0
2019-02-27 $41.53 $41.53 $41.53 $41.53 $39.61 12
2019-02-26 $41.28 $41.49 $41.09 $41.09 $39.19 620
2019-02-25 $41.50 $41.50 $41.50 $41.50 $39.58 0
2019-02-22 $40.96 $41.57 $40.96 $41.57 $39.64 354
2019-02-21 $40.77 $40.77 $40.70 $40.70 $38.82 400
2019-02-20 $40.96 $40.96 $40.87 $40.87 $38.98 140
2019-02-19 $40.56 $40.56 $40.56 $40.56 $38.68 8
2019-02-15 $39.10 $39.98 $39.10 $39.98 $38.13 649
2019-02-14 $38.47 $38.48 $37.85 $38.38 $36.60 1,701
2019-02-13 $38.06 $38.20 $38.06 $38.20 $36.43 101
2019-02-12 $38.08 $38.08 $38.08 $38.08 $36.32 0
2019-02-11 $37.20 $37.20 $37.20 $37.20 $35.48 35
2019-02-08 $36.00 $36.25 $36.00 $36.25 $34.57 500
2019-02-07 $36.50 $36.50 $35.70 $35.70 $34.05 812
2019-02-06 $36.95 $36.95 $36.95 $36.95 $35.24 0
2019-02-05 $36.85 $37.06 $36.68 $37.06 $35.34 200
2019-02-04 $36.85 $36.85 $36.85 $36.85 $35.14 23
2019-02-01 $36.55 $36.83 $36.55 $36.83 $35.12 2,744
2019-01-31 $36.64 $36.64 $36.64 $36.64 $34.94 52
2019-01-30 $35.65 $35.65 $35.65 $35.65 $34.00 114
2019-01-29 $36.65 $36.71 $36.07 $36.07 $34.40 587
2019-01-28 $36.70 $36.70 $36.70 $36.70 $35.00 25
2019-01-25 $37.27 $37.27 $37.27 $37.27 $35.54 19
2019-01-24 $36.82 $36.82 $36.82 $36.82 $35.11 2
2019-01-23 $37.10 $37.34 $36.82 $36.82 $35.11 1,790
2019-01-22 $36.16 $36.16 $36.16 $36.16 $34.48 11
2019-01-18 $36.91 $36.91 $36.91 $36.91 $35.20 0
2019-01-17 $36.12 $36.12 $36.12 $36.12 $34.44 1
2019-01-16 $36.58 $36.58 $36.58 $36.58 $34.88 1
2019-01-15 $36.46 $36.46 $36.46 $36.46 $34.77 11
2019-01-14 $36.58 $36.58 $36.58 $36.58 $34.88 0
2019-01-11 $36.39 $36.39 $36.39 $36.39 $34.70 53
2019-01-10 $36.00 $36.00 $36.00 $36.00 $34.33 1
2019-01-09 $36.04 $36.04 $36.04 $36.04 $34.37 0
2019-01-08 $35.92 $35.92 $35.92 $35.92 $34.26 0
2019-01-07 $35.58 $35.58 $35.58 $35.58 $33.93 2
2019-01-04 $34.01 $34.01 $34.01 $34.01 $32.43 8
2019-01-03 $32.73 $32.73 $32.73 $32.73 $31.21 26
2019-01-02 $32.90 $32.90 $32.90 $32.90 $31.38 0
2018-12-31 $32.00 $32.38 $31.99 $32.38 $30.88 413
2018-12-28 $32.14 $32.14 $32.14 $32.14 $30.65 35
2018-12-27 $30.30 $31.38 $30.30 $31.38 $29.93 412
2018-12-26 $29.37 $31.11 $29.37 $31.11 $29.67 1,787
2018-12-24 $30.50 $30.50 $29.81 $30.18 $28.27 736
2018-12-21 $32.80 $32.80 $31.63 $31.63 $29.63 406
2018-12-20 $33.46 $33.60 $32.00 $32.80 $30.73 1,589
2018-12-19 $34.75 $34.75 $34.11 $34.11 $31.95 301
2018-12-18 $34.80 $34.80 $34.59 $34.75 $32.55 716
2018-12-17 $35.63 $35.63 $34.88 $35.00 $32.79 2,451
2018-12-14 $36.89 $36.89 $36.89 $36.89 $34.56 65
2018-12-13 $37.79 $37.79 $37.79 $37.79 $35.40 1
2018-12-12 $38.36 $38.36 $38.36 $38.36 $35.94 0
2018-12-11 $37.94 $37.94 $37.94 $37.94 $35.54 28
2018-12-10 $37.25 $37.25 $37.25 $37.25 $34.89 72
2018-12-07 $37.94 $37.94 $37.94 $37.94 $35.54 220
2018-12-06 $35.19 $35.19 $35.16 $35.16 $32.94 399
2018-12-04 $38.04 $38.04 $38.04 $38.04 $35.63 100
2018-12-03 $39.13 $42.16 $39.13 $39.93 $37.40 3,732
2018-11-30 $41.39 $41.39 $38.30 $38.30 $35.88 462
2018-11-29 $38.18 $38.18 $38.18 $38.18 $35.76 175
2018-11-28 $36.48 $36.48 $36.48 $36.48 $34.17 0
2018-11-27 $36.48 $36.48 $36.48 $36.48 $34.17 40
2018-11-26 $36.48 $36.48 $36.48 $36.48 $34.17 300
2018-11-23 $36.10 $36.10 $36.10 $36.10 $33.82 77
2018-11-21 $36.10 $36.10 $36.10 $36.10 $33.82 77
2018-11-20 $34.93 $36.10 $34.92 $36.10 $33.82 334
2018-11-19 $37.96 $37.96 $37.78 $37.78 $35.39 200
2018-11-16 $38.21 $38.21 $38.21 $38.21 $35.79 163
2018-11-15 $37.15 $37.15 $37.15 $37.15 $34.80 0
2018-11-14 $37.15 $37.15 $37.15 $37.15 $34.80 100
2018-11-13 $37.08 $37.08 $37.08 $37.08 $34.73 141
2018-11-12 $37.85 $37.85 $37.85 $37.85 $35.46 100
2018-11-09 $40.55 $40.55 $40.50 $40.50 $37.94 520
2018-11-08 $41.94 $41.94 $41.94 $41.94 $39.29 10
2018-11-07 $40.20 $41.99 $40.20 $41.94 $39.29 1,038
2018-11-06 $39.29 $39.29 $39.29 $39.29 $36.80 0
2018-11-05 $39.29 $39.29 $39.29 $39.29 $36.80 95
2018-11-02 $39.29 $39.29 $39.28 $39.29 $36.80 2,029
2018-11-01 $38.55 $38.70 $38.55 $38.70 $36.25 725
2018-10-31 $38.18 $39.23 $38.18 $38.76 $36.31 2,931
2018-10-30 $37.97 $37.97 $37.97 $37.97 $35.57 0
2018-10-29 $37.97 $37.97 $37.97 $37.97 $35.57 0
2018-10-26 $37.97 $37.97 $37.97 $37.97 $35.57 0
2018-10-25 $37.97 $37.97 $37.97 $37.97 $35.57 200
2018-10-24 $40.22 $40.22 $40.22 $40.22 $37.68 25
2018-10-23 $40.22 $40.22 $40.22 $40.22 $37.68 0
2018-10-22 $40.22 $40.22 $40.22 $40.22 $37.68 0
2018-10-19 $40.22 $40.22 $40.22 $40.22 $37.68 10
2018-10-18 $39.70 $40.22 $39.17 $40.22 $37.68 1,016
2018-10-17 $38.44 $38.44 $38.44 $38.44 $36.01 15
2018-10-16 $38.44 $38.44 $38.44 $38.44 $36.01 0
2018-10-15 $37.00 $38.44 $37.00 $38.44 $36.01 650
2018-10-12 $38.39 $38.39 $38.39 $38.39 $35.96 35
2018-10-11 $37.38 $38.39 $37.38 $38.39 $35.96 401
2018-10-10 $41.57 $41.57 $40.35 $40.35 $37.80 1,201
2018-10-09 $43.03 $43.03 $43.03 $43.03 $40.31 75
2018-10-08 $43.03 $43.03 $43.03 $43.03 $40.31 51
2018-10-05 $50.54 $50.54 $43.03 $43.03 $40.31 605
2018-10-04 $43.18 $43.34 $43.18 $43.34 $40.60 545
2018-10-03 $43.37 $43.37 $43.37 $43.37 $40.63 97
2018-10-02 $43.37 $43.37 $43.37 $43.37 $40.63 183
2018-10-01 $43.94 $44.01 $42.85 $43.37 $40.63 3,100
2018-09-28 $44.04 $44.04 $44.04 $44.04 $41.25 156
2018-09-27 $43.50 $43.50 $43.33 $43.33 $40.59 545
2018-09-26 $43.59 $43.59 $43.59 $43.59 $40.83 543
2018-09-25 $43.87 $43.87 $43.87 $43.87 $41.09 17
2018-09-24 $45.00 $45.00 $43.87 $43.87 $41.09 945
2018-09-21 $43.57 $43.57 $43.57 $43.57 $40.81 100
2018-09-20 $43.57 $43.57 $43.57 $43.57 $40.81 100
2018-09-19 $43.50 $43.50 $43.50 $43.50 $40.75 0
2018-09-18 $43.50 $43.50 $43.50 $43.50 $40.75 95
2018-09-17 $43.50 $43.50 $43.50 $43.50 $40.75 140
2018-09-14 $43.50 $43.50 $43.50 $43.50 $40.75 50
2018-09-13 $43.50 $43.50 $43.50 $43.50 $40.75 30
2018-09-12 $43.50 $43.50 $43.50 $43.50 $40.75 300
2018-09-11 $42.42 $42.42 $42.42 $42.42 $39.74 0
2018-09-10 $42.44 $42.44 $42.42 $42.42 $39.74 712
2018-09-07 $41.99 $41.99 $41.99 $41.99 $39.33 229
2018-09-06 $42.01 $42.01 $41.99 $41.99 $39.33 481
2018-09-05 $42.49 $42.49 $42.49 $42.49 $39.80 0
2018-09-04 $42.67 $42.67 $42.49 $42.49 $39.80 2,346
2018-08-31 $42.83 $43.04 $42.83 $43.04 $40.32 222
2018-08-30 $43.44 $43.44 $43.44 $43.44 $40.69 63
2018-08-29 $43.44 $43.44 $43.44 $43.44 $40.69 58
2018-08-28 $43.38 $43.44 $43.35 $43.44 $40.69 604
2018-08-27 $43.52 $43.52 $43.52 $43.52 $40.77 175
2018-08-24 $42.89 $42.89 $42.89 $42.89 $40.18 148
2018-08-23 $42.46 $42.46 $42.36 $42.37 $39.69 1,227
2018-08-22 $42.25 $42.25 $42.25 $42.25 $39.58 200
2018-08-21 $43.05 $43.05 $43.05 $43.05 $40.33 314
2018-08-20 $42.39 $42.70 $42.33 $42.70 $40.00 953
2018-08-17 $41.85 $42.44 $41.77 $42.30 $39.62 57,809
2018-08-16 $41.69 $41.69 $41.54 $41.54 $38.91 3,500
2018-08-15 $39.92 $40.00 $39.86 $40.00 $37.47 400
2018-08-14 $40.03 $40.03 $40.03 $40.03 $37.50 0
2018-08-13 $40.03 $40.03 $40.03 $40.03 $37.50 500
2018-08-10 $40.07 $40.07 $40.03 $40.03 $37.50 300
2018-08-09 $40.83 $40.83 $40.83 $40.83 $38.25 402
2018-08-08 $39.35 $39.35 $39.35 $39.35 $36.86 425
2018-08-07 $38.35 $38.35 $38.35 $38.35 $35.92 31
2018-08-06 $38.35 $38.35 $38.35 $38.35 $35.92 100
2018-08-03 $37.83 $38.70 $37.80 $38.35 $35.92 1,300
2018-08-02 $37.80 $37.80 $37.80 $37.80 $35.41 0
2018-08-01 $37.80 $37.80 $37.80 $37.80 $35.41 0
2018-07-31 $37.83 $37.83 $37.80 $37.80 $35.41 532
2018-07-30 $37.81 $37.81 $37.81 $37.81 $35.42 573
2018-07-27 $37.84 $37.84 $37.84 $37.84 $35.45 200
2018-07-26 $38.07 $38.10 $38.07 $38.10 $35.69 542
2018-07-25 $37.60 $37.60 $37.60 $37.60 $35.22 1
2018-07-24 $38.10 $38.10 $37.45 $37.60 $35.22 800
2018-07-23 $37.66 $37.66 $37.66 $37.66 $35.28 210
2018-07-20 $38.43 $38.43 $38.43 $38.43 $36.00 20
2018-07-19 $38.51 $38.51 $38.43 $38.43 $36.00 528
2018-07-18 $38.83 $38.85 $38.81 $38.81 $36.36 800
2018-07-17 $39.88 $39.88 $39.88 $39.88 $37.36 0
2018-07-16 $39.88 $39.88 $39.88 $39.88 $37.36 0
2018-07-13 $39.88 $39.88 $39.88 $39.88 $37.36 0
2018-07-12 $39.99 $40.04 $39.88 $39.88 $37.36 7,313
2018-07-11 $39.31 $39.31 $39.31 $39.31 $36.82 162
2018-07-10 $39.31 $39.31 $39.31 $39.31 $36.82 138
2018-07-09 $39.30 $39.38 $39.30 $39.31 $36.82 500
2018-07-06 $38.31 $38.31 $38.31 $38.31 $35.89 12
2018-07-05 $38.31 $38.31 $38.31 $38.31 $35.89 200
2018-07-03 $36.90 $36.90 $36.90 $36.90 $34.57 0
2018-07-02 $36.90 $36.90 $36.90 $36.90 $34.57 0
2018-06-29 $36.90 $36.90 $36.90 $36.90 $34.57 0
2018-06-28 $36.90 $36.90 $36.90 $36.90 $34.57 28
2018-06-27 $37.07 $37.07 $37.07 $37.07 $34.73 1
2018-06-26 $37.07 $37.07 $37.07 $37.07 $34.73 209
2018-06-25 $37.07 $37.07 $37.07 $37.07 $34.73 30
2018-06-22 $37.07 $37.07 $37.07 $37.07 $34.73 7
2018-06-21 $37.40 $37.40 $37.07 $37.07 $34.73 943
2018-06-20 $37.80 $37.89 $37.80 $37.89 $35.49 512
2018-06-19 $37.60 $37.99 $37.60 $37.99 $35.56 680
2018-06-18 $37.83 $37.89 $37.83 $37.88 $35.46 803
2018-06-15 $37.78 $37.78 $37.78 $37.78 $35.36 2
2018-06-14 $37.78 $37.78 $37.78 $37.78 $35.36 0
2018-06-13 $38.00 $38.00 $37.76 $37.78 $35.36 633
2018-06-12 $38.36 $38.36 $38.36 $38.36 $35.91 134
2018-06-11 $37.12 $37.12 $37.12 $37.12 $34.75 0
2018-06-08 $37.12 $37.12 $37.12 $37.12 $34.75 0
2018-06-07 $37.12 $37.12 $37.12 $37.12 $34.75 0
2018-06-06 $37.12 $37.12 $37.12 $37.12 $34.75 300
2018-06-05 $36.69 $37.11 $36.69 $37.11 $34.74 390
2018-06-04 $36.63 $37.05 $36.63 $36.92 $34.56 719
2018-06-01 $36.77 $40.00 $36.40 $36.51 $34.17 6,206
2018-05-31 $37.50 $37.50 $37.50 $37.50 $35.10 1,200
2018-05-30 $36.63 $38.04 $36.63 $36.73 $34.38 1,219
2018-05-29 $37.21 $38.00 $36.19 $36.19 $33.88 600
2018-05-25 $38.50 $38.50 $38.50 $38.50 $36.04 275
2018-05-24 $37.99 $37.99 $37.05 $37.05 $34.68 971
2018-05-23 $36.88 $38.50 $36.60 $36.84 $34.48 1,800
2018-05-22 $37.47 $37.56 $37.47 $37.56 $35.16 700
2018-05-21 $36.89 $38.40 $36.83 $38.40 $35.94 1,277
2018-05-18 $36.57 $36.57 $36.57 $36.57 $34.23 502
2018-05-17 $38.00 $38.00 $38.00 $38.00 $35.57 211
2018-05-16 $37.03 $37.07 $37.00 $37.00 $34.63 1,801
2018-05-15 $36.17 $36.17 $36.17 $36.17 $33.86 300
2018-05-14 $37.83 $37.83 $37.09 $37.09 $34.72 2,456
2018-05-11 $39.00 $39.00 $39.00 $39.00 $36.51 1,470
2018-05-10 $36.92 $37.30 $36.92 $37.30 $34.91 1,021
2018-05-09 $38.50 $38.50 $38.50 $38.50 $36.04 0
2018-05-08 $38.50 $38.50 $38.50 $38.50 $36.04 42
2018-05-07 $38.50 $38.50 $38.50 $38.50 $36.04 800
2018-05-04 $36.57 $36.65 $36.48 $36.63 $34.29 3,150
2018-05-03 $37.65 $37.65 $37.65 $37.65 $35.24 0
2018-05-02 $37.65 $37.65 $37.65 $37.65 $35.24 0
2018-05-01 $37.65 $37.65 $37.65 $37.65 $35.24 0
2018-04-30 $37.62 $37.65 $37.62 $37.65 $35.24 1,166
2018-04-27 $38.37 $38.37 $38.37 $38.37 $35.92 5
2018-04-26 $38.37 $38.37 $38.37 $38.37 $35.92 0
2018-04-25 $38.37 $38.37 $38.37 $38.37 $35.92 0
2018-04-24 $38.37 $38.37 $38.37 $38.37 $35.92 65
2018-04-23 $38.37 $38.37 $38.37 $38.37 $35.92 2
2018-04-20 $38.37 $38.37 $38.37 $38.37 $35.92 108
2018-04-19 $38.41 $38.41 $38.21 $38.21 $35.77 300
2018-04-18 $38.84 $38.84 $38.84 $38.84 $36.36 0
2018-04-17 $38.00 $38.84 $38.00 $38.84 $36.36 916
2018-04-16 $37.81 $37.81 $37.81 $37.81 $35.39 0
2018-04-13 $37.81 $37.81 $37.81 $37.81 $35.39 0
2018-04-12 $37.81 $37.81 $37.81 $37.81 $35.39 0
2018-04-11 $37.81 $37.81 $37.81 $37.81 $35.39 93
2018-04-10 $36.40 $37.81 $36.40 $37.81 $35.39 352
2018-04-09 $37.00 $37.00 $37.00 $37.00 $34.63 30
2018-04-06 $37.00 $37.00 $37.00 $37.00 $34.63 0
2018-04-05 $36.50 $37.00 $36.50 $37.00 $34.63 533
2018-04-04 $35.67 $35.67 $35.67 $35.67 $33.39 0
2018-04-03 $35.67 $35.67 $35.67 $35.67 $33.39 3
2018-04-02 $35.67 $35.67 $35.67 $35.67 $33.39 38
2018-03-29 $36.01 $36.28 $35.67 $35.67 $33.39 1,703
2018-03-28 $35.57 $35.74 $35.57 $35.74 $33.45 737
2018-03-27 $36.31 $36.31 $36.31 $36.31 $33.99 155
2018-03-26 $36.44 $36.44 $36.31 $36.31 $33.99 500
2018-03-23 $36.08 $36.08 $35.70 $35.70 $33.42 526
2018-03-22 $37.77 $37.81 $37.77 $37.81 $35.39 550
2018-03-21 $38.40 $38.40 $38.40 $38.40 $35.94 120
2018-03-20 $38.42 $38.42 $38.42 $38.42 $35.91 0
2018-03-19 $38.42 $38.42 $38.42 $38.42 $35.91 100
2018-03-16 $38.48 $39.09 $38.48 $39.09 $36.54 1,596
2018-03-15 $38.30 $38.30 $38.30 $38.30 $35.80 0
2018-03-14 $38.30 $38.30 $38.30 $38.30 $35.80 0
2018-03-13 $38.30 $38.30 $38.30 $38.30 $35.80 68
2018-03-12 $38.30 $38.30 $38.30 $38.30 $35.80 0
2018-03-09 $38.30 $38.30 $38.30 $38.30 $35.80 10
2018-03-08 $38.30 $38.30 $38.30 $38.30 $35.80 1
2018-03-07 $38.30 $38.30 $38.30 $38.30 $35.80 107
2018-03-06 $38.30 $38.30 $38.30 $38.30 $35.80 0
2018-03-05 $38.30 $38.30 $38.30 $38.30 $35.80 500
2018-03-02 $38.44 $38.44 $38.44 $38.44 $35.93 230
2018-03-01 $39.75 $39.75 $39.75 $39.75 $37.15 0
2018-02-28 $39.75 $39.75 $39.75 $39.75 $37.15 0
2018-02-27 $40.04 $40.04 $39.75 $39.75 $37.15 375
2018-02-26 $39.36 $39.92 $39.20 $39.92 $37.31 375
2018-02-23 $38.12 $38.12 $38.12 $38.12 $35.63 641
2018-02-22 $37.00 $37.07 $37.00 $37.07 $34.65 661
2018-02-21 $39.58 $39.58 $39.58 $39.58 $37.00 62
2018-02-20 $39.58 $39.58 $39.58 $39.58 $37.00 3
2018-02-16 $39.25 $39.74 $39.25 $39.58 $37.00 1,388
2018-02-15 $39.16 $39.16 $39.16 $39.16 $36.60 331
2018-02-14 $38.45 $38.45 $38.45 $38.45 $35.94 301
2018-02-13 $36.83 $36.83 $36.83 $36.83 $34.43 0
2018-02-12 $36.83 $36.83 $36.83 $36.83 $34.43 100
2018-02-09 $37.60 $37.60 $37.60 $37.60 $35.14 120
2018-02-08 $38.50 $38.50 $37.60 $37.60 $35.14 564
2018-02-07 $38.14 $38.14 $38.14 $38.14 $35.65 100
2018-02-06 $43.00 $43.00 $43.00 $43.00 $40.19 0
2018-02-05 $43.00 $43.00 $43.00 $43.00 $40.19 50
2018-02-02 $44.75 $44.75 $43.00 $43.00 $40.19 794
2018-02-01 $45.86 $45.86 $45.86 $45.86 $42.87 174
2018-01-31 $45.08 $45.08 $42.33 $43.65 $40.80 2,502
2018-01-30 $44.05 $44.57 $44.05 $44.57 $41.66 2,420
2018-01-29 $42.78 $42.78 $42.78 $42.78 $39.99 192
2018-01-26 $43.44 $43.44 $43.44 $43.44 $40.60 300
2018-01-25 $43.55 $43.55 $42.80 $43.18 $40.36 1,777
2018-01-24 $43.09 $43.09 $43.09 $43.09 $40.28 40
2018-01-23 $43.05 $43.09 $43.04 $43.09 $40.28 1,433
2018-01-22 $41.87 $43.40 $41.87 $43.40 $40.57 500
2018-01-19 $41.93 $41.93 $41.93 $41.93 $39.19 0
2018-01-18 $41.92 $41.93 $41.82 $41.93 $39.19 30,001
2018-01-17 $41.99 $41.99 $41.99 $41.99 $39.25 123
2018-01-16 $42.14 $42.14 $42.11 $42.11 $39.36 478
2018-01-12 $42.96 $43.26 $42.96 $43.26 $40.44 552
2018-01-11 $42.05 $42.25 $42.05 $42.23 $39.47 689
2018-01-10 $42.51 $42.51 $42.51 $42.51 $39.73 51
2018-01-09 $42.74 $42.74 $42.28 $42.51 $39.73 652
2018-01-08 $42.74 $42.74 $42.74 $42.74 $39.95 272
2018-01-05 $42.60 $42.60 $42.60 $42.60 $39.82 248
2018-01-04 $42.81 $42.81 $42.72 $42.79 $40.00 302
2018-01-03 $42.94 $42.94 $42.94 $42.94 $40.14 31
2018-01-02 $42.97 $42.99 $42.94 $42.94 $40.14 2,954
2017-12-29 $43.36 $43.46 $43.19 $43.19 $40.37 646
2017-12-28 $43.46 $43.62 $43.46 $43.62 $40.77 346
2017-12-27 $43.60 $43.60 $43.35 $43.41 $40.58 690
2017-12-26 $43.45 $43.45 $43.45 $43.45 $40.61 0
2017-12-22 $43.54 $43.54 $43.40 $43.45 $40.39 899
2017-12-21 $43.61 $43.64 $43.28 $43.45 $40.39 21,830
2017-12-20 $42.99 $43.09 $42.99 $43.01 $39.98 4,398
2017-12-19 $43.60 $43.60 $42.89 $42.89 $39.87 2,274
2017-12-18 $43.55 $43.73 $43.48 $43.48 $40.41 1,301
2017-12-15 $42.72 $42.72 $42.72 $42.72 $39.71 173
2017-12-14 $44.12 $44.12 $42.41 $43.00 $39.97 1,225
2017-12-13 $44.05 $44.05 $44.02 $44.04 $40.93 1,439
2017-12-12 $41.25 $41.25 $41.25 $41.25 $38.34 179
2017-12-11 $41.25 $41.25 $41.25 $41.25 $38.34 600
2017-12-08 $40.22 $41.25 $40.22 $41.25 $38.34 435
2017-12-07 $40.40 $40.40 $40.40 $40.40 $37.55 422
2017-12-06 $41.73 $41.75 $41.25 $41.25 $38.34 1,246
2017-12-05 $43.47 $43.63 $43.08 $43.08 $40.04 1,308
2017-12-04 $46.50 $46.50 $44.55 $44.55 $41.41 8,185
2017-12-01 $45.20 $45.20 $45.00 $45.12 $41.94 470
2017-11-30 $44.50 $45.68 $44.50 $44.91 $41.74 4,101
2017-11-29 $43.23 $44.95 $43.19 $44.10 $40.99 25,002
2017-11-28 $42.68 $43.02 $42.68 $43.02 $39.99 961
2017-11-27 $42.35 $42.35 $42.35 $42.35 $39.36 201
2017-11-24 $41.25 $41.42 $41.25 $41.42 $38.50 300
2017-11-22 $40.85 $42.19 $40.85 $42.19 $39.21 3,578
2017-11-21 $40.45 $40.75 $40.37 $40.75 $37.88 5,744
2017-11-20 $40.06 $40.06 $40.06 $40.06 $37.23 124
2017-11-17 $39.07 $39.07 $39.07 $39.07 $36.31 82
2017-11-16 $38.03 $39.07 $37.89 $39.07 $36.31 55,515
2017-11-15 $37.88 $38.10 $37.85 $38.10 $35.41 52,847
2017-11-14 $36.93 $37.69 $36.93 $37.69 $35.03 252
2017-11-13 $37.95 $38.03 $37.95 $38.03 $35.35 542
2017-11-10 $38.79 $38.79 $38.71 $38.71 $35.98 783
2017-11-09 $37.90 $38.19 $37.90 $38.17 $35.48 431
2017-11-08 $38.40 $38.40 $38.40 $38.40 $35.69 255
2017-11-07 $38.95 $39.11 $38.94 $39.11 $36.36 518
2017-11-06 $38.69 $38.94 $38.69 $38.94 $36.19 527
2017-11-03 $40.45 $40.45 $40.43 $40.43 $37.58 869
2017-11-02 $43.36 $43.36 $42.54 $42.75 $39.74 640
2017-11-01 $45.12 $45.12 $45.00 $45.00 $41.83 290
2017-10-31 $44.23 $44.50 $44.23 $44.50 $41.36 201
2017-10-30 $44.00 $44.00 $44.00 $44.00 $40.90 104
2017-10-27 $45.86 $45.90 $45.86 $45.90 $42.66 3,601
2017-10-26 $46.76 $46.76 $46.76 $46.76 $43.46 85
2017-10-25 $46.76 $46.76 $46.76 $46.76 $43.46 71
2017-10-24 $46.76 $46.76 $46.76 $46.76 $43.46 0
2017-10-23 $46.76 $46.76 $46.76 $46.76 $43.46 0
2017-10-20 $46.75 $46.76 $46.75 $46.76 $43.46 794
2017-10-19 $46.87 $46.87 $46.87 $46.87 $43.56 0
2017-10-18 $46.87 $46.87 $46.87 $46.87 $43.56 86
2017-10-17 $46.69 $46.87 $46.69 $46.87 $43.56 295
2017-10-16 $48.98 $48.98 $48.98 $48.98 $45.53 14
2017-10-13 $48.98 $48.98 $48.98 $48.98 $45.53 0
2017-10-12 $48.98 $48.98 $48.98 $48.98 $45.53 0
2017-10-11 $49.00 $49.00 $48.98 $48.98 $45.53 940
2017-10-10 $49.30 $49.45 $49.30 $49.45 $45.96 370
2017-10-09 $48.50 $49.05 $48.50 $48.79 $45.35 1,739
2017-10-06 $48.47 $48.47 $48.47 $48.47 $45.05 150
2017-10-05 $50.99 $50.99 $49.60 $49.60 $46.10 3,054
2017-10-04 $50.00 $50.87 $50.00 $50.41 $46.85 1,357
2017-10-03 $47.94 $48.10 $47.94 $48.10 $44.71 5,008
2017-10-02 $47.06 $47.06 $47.06 $47.06 $43.74 360
2017-09-29 $46.10 $46.10 $46.10 $46.10 $42.85 830
2017-09-28 $46.84 $46.84 $46.84 $46.84 $43.54 201
2017-09-27 $46.39 $47.17 $46.39 $47.17 $43.84 709
2017-09-26 $47.00 $47.00 $47.00 $47.00 $43.44 504
2017-09-25 $47.14 $47.14 $47.14 $47.14 $43.57 308
2017-09-22 $45.35 $45.35 $45.35 $45.35 $41.91 75
2017-09-21 $45.35 $45.35 $45.35 $45.35 $41.91 11
2017-09-20 $45.96 $46.90 $45.21 $45.35 $41.91 2,548
2017-09-19 $46.10 $46.35 $45.27 $45.74 $42.27 4,219
2017-09-18 $45.20 $45.20 $44.24 $44.24 $40.89 700
2017-09-15 $45.00 $45.19 $45.00 $45.19 $41.76 282
2017-09-14 $44.46 $44.52 $44.46 $44.52 $41.14 494
2017-09-13 $45.09 $45.09 $45.09 $45.09 $41.67 134
2017-09-12 $45.14 $45.14 $45.09 $45.09 $41.67 582
2017-09-11 $44.60 $44.84 $43.94 $44.08 $40.74 2,228
2017-09-08 $44.86 $45.37 $44.50 $44.50 $41.12 2,620
2017-09-07 $48.25 $48.25 $45.61 $45.61 $42.15 2,442
2017-09-06 $50.51 $50.51 $50.51 $50.51 $46.68 0
2017-09-05 $50.63 $50.71 $49.55 $50.51 $46.68 555
2017-09-01 $50.17 $50.70 $50.17 $50.70 $46.86 329
2017-08-31 $50.67 $50.67 $50.29 $50.29 $46.48 482
2017-08-30 $50.10 $50.10 $49.92 $49.92 $46.14 202
2017-08-29 $49.98 $49.98 $49.98 $49.98 $46.19 100
2017-08-28 $50.10 $50.10 $50.10 $50.10 $46.30 170
2017-08-25 $49.95 $49.95 $49.95 $49.95 $46.16 120
2017-08-24 $48.72 $49.95 $48.72 $49.95 $46.16 326
2017-08-23 $48.44 $48.44 $48.44 $48.44 $44.77 101
2017-08-22 $48.13 $48.44 $48.13 $48.44 $44.77 656
2017-08-21 $49.18 $49.18 $49.18 $49.18 $45.45 110
2017-08-18 $49.18 $49.18 $49.18 $49.18 $45.45 0
2017-08-17 $49.60 $49.60 $49.18 $49.18 $45.45 316
2017-08-16 $50.85 $50.85 $50.85 $50.85 $46.99 401
2017-08-15 $52.18 $52.18 $52.18 $52.18 $48.22 1,314
2017-08-14 $51.00 $52.19 $51.00 $52.19 $48.23 1,396
2017-08-11 $50.74 $50.82 $50.74 $50.82 $46.96 334
2017-08-10 $50.91 $51.13 $50.42 $50.76 $46.91 936
2017-08-09 $50.99 $51.79 $50.14 $51.58 $47.67 5,268
2017-08-08 $53.22 $53.22 $52.42 $52.42 $48.44 433
2017-08-07 $52.55 $52.55 $52.39 $52.39 $48.42 586
2017-08-04 $51.00 $52.53 $51.00 $52.53 $48.55 1,775
2017-08-03 $50.97 $50.97 $50.53 $50.94 $47.08 490
2017-08-02 $51.00 $51.00 $51.00 $51.00 $47.13 40
2017-08-01 $51.00 $51.00 $51.00 $51.00 $47.13 435
2017-07-31 $50.66 $50.66 $50.66 $50.66 $46.82 209
2017-07-28 $50.73 $50.73 $50.72 $50.72 $46.87 469
2017-07-27 $51.00 $52.10 $51.00 $52.10 $48.15 1,520
2017-07-26 $52.11 $52.11 $50.91 $50.91 $47.05 725
2017-07-25 $50.36 $50.36 $50.36 $50.36 $46.54 216
2017-07-24 $49.94 $49.94 $49.23 $49.27 $45.53 4,302
2017-07-21 $50.21 $50.21 $50.21 $50.21 $46.40 41
2017-07-20 $48.46 $50.32 $48.46 $50.21 $46.40 4,274
2017-07-19 $48.22 $48.59 $48.22 $48.59 $44.90 1,088
2017-07-18 $48.36 $48.53 $48.09 $48.23 $44.57 1,581
2017-07-17 $48.72 $49.00 $48.69 $48.84 $45.14 4,228
2017-07-14 $47.27 $48.71 $47.27 $48.71 $45.02 3,753
2017-07-13 $47.96 $47.99 $47.14 $47.61 $44.00 3,948
2017-07-12 $48.70 $48.70 $47.97 $48.07 $44.42 729
2017-07-11 $47.91 $49.01 $47.91 $48.72 $45.02 2,480
2017-07-10 $49.30 $49.79 $48.25 $48.58 $44.90 7,243
2017-07-07 $49.16 $49.47 $49.02 $49.37 $45.63 3,784
2017-07-06 $51.32 $51.32 $51.32 $51.32 $47.43 0
2017-07-05 $51.50 $51.50 $51.13 $51.32 $47.43 1,200
2017-07-03 $52.50 $52.50 $52.50 $52.50 $48.52 81
2017-06-30 $52.50 $52.50 $52.50 $52.50 $48.52 97
2017-06-29 $52.50 $52.50 $52.50 $52.50 $48.52 1,062
2017-06-28 $52.73 $52.97 $52.73 $52.97 $48.95 808
2017-06-27 $52.32 $52.32 $52.32 $52.32 $48.35 1
2017-06-26 $51.72 $52.32 $51.72 $52.32 $48.35 931
2017-06-23 $51.30 $51.75 $51.30 $51.75 $47.83 497
2017-06-22 $51.45 $51.45 $51.45 $51.45 $47.55 175
2017-06-21 $52.33 $52.33 $52.33 $52.33 $48.36 12
2017-06-20 $52.43 $52.43 $52.39 $52.39 $48.36 214
2017-06-19 $54.74 $54.74 $54.74 $54.74 $50.53 228
2017-06-16 $55.21 $55.34 $55.21 $55.34 $51.08 218
2017-06-15 $56.28 $56.28 $56.28 $56.28 $51.95 0
2017-06-14 $56.28 $56.28 $56.28 $56.28 $51.95 229
2017-06-13 $56.39 $56.39 $56.39 $56.39 $52.05 1,010
2017-06-12 $55.87 $55.87 $55.87 $55.87 $51.56 16
2017-06-09 $55.82 $55.88 $55.82 $55.87 $51.56 302
2017-06-08 $54.75 $55.69 $54.75 $55.59 $51.31 1,734
2017-06-07 $55.68 $55.68 $55.68 $55.68 $51.40 130
2017-06-06 $55.26 $56.18 $55.26 $55.68 $51.40 1,997
2017-06-05 $55.15 $55.26 $55.15 $55.26 $51.01 566
2017-06-02 $53.56 $53.56 $53.56 $53.56 $49.44 566
2017-06-01 $53.68 $54.97 $53.68 $54.39 $50.21 1,288
2017-05-31 $52.60 $52.60 $52.60 $52.60 $48.55 449
2017-05-30 $52.40 $52.40 $52.40 $52.40 $48.37 657
2017-05-26 $53.25 $53.28 $53.22 $53.22 $49.12 750
2017-05-25 $52.29 $52.37 $52.29 $52.37 $48.34 1,016
2017-05-24 $51.74 $51.74 $51.74 $51.74 $47.76 180
2017-05-23 $52.15 $53.16 $52.15 $52.69 $48.63 909
2017-05-22 $52.27 $52.43 $52.12 $52.15 $48.13 1,789
2017-05-19 $51.00 $51.98 $51.00 $51.98 $47.98 536
2017-05-18 $49.88 $50.05 $49.88 $50.05 $46.20 296
2017-05-17 $50.53 $50.53 $50.53 $50.53 $46.64 109
2017-05-16 $50.86 $51.70 $50.86 $51.40 $47.44 2,811
2017-05-15 $51.54 $51.54 $51.54 $51.54 $47.57 64
2017-05-12 $49.81 $51.54 $49.81 $51.54 $47.57 1,249
2017-05-11 $52.25 $52.25 $52.25 $52.25 $48.23 60
2017-05-10 $52.25 $52.25 $52.25 $52.25 $48.23 274
2017-05-09 $52.96 $52.96 $52.00 $52.47 $48.43 1,060
2017-05-08 $54.39 $54.39 $51.99 $52.00 $48.00 1,252
2017-05-05 $51.06 $52.33 $51.06 $52.16 $48.14 9,141
2017-05-04 $50.00 $50.67 $50.00 $50.67 $46.77 419
2017-05-03 $53.97 $53.97 $53.97 $53.97 $49.81 145
2017-05-02 $56.68 $57.12 $56.60 $57.12 $52.73 489
2017-05-01 $57.08 $57.08 $57.08 $57.08 $52.68 335
2017-04-28 $57.55 $57.82 $56.99 $56.99 $52.60 2,229
2017-04-27 $59.70 $59.70 $58.68 $58.68 $54.16 1,334
2017-04-26 $58.70 $59.30 $58.70 $59.25 $54.69 679
2017-04-25 $57.89 $59.04 $57.89 $58.22 $53.73 2,355
2017-04-24 $56.69 $56.69 $56.69 $56.69 $52.33 266
2017-04-21 $58.10 $58.10 $58.10 $58.10 $53.63 180
2017-04-20 $57.00 $58.10 $56.99 $58.10 $53.63 1,046
2017-04-19 $56.20 $57.74 $56.20 $57.73 $53.28 2,054
2017-04-18 $56.20 $56.20 $56.20 $56.20 $51.87 201
2017-04-17 $55.59 $56.91 $55.59 $56.90 $52.52 4,947
2017-04-13 $56.22 $56.22 $56.22 $56.22 $51.89 268
2017-04-12 $55.69 $56.30 $55.69 $56.22 $51.89 1,626
2017-04-11 $55.88 $55.88 $55.88 $55.88 $51.58 289
2017-04-10 $55.43 $55.99 $55.43 $55.88 $51.58 2,463
2017-04-07 $53.61 $55.00 $53.61 $55.00 $50.77 2,896
2017-04-06 $53.70 $53.70 $53.70 $53.70 $49.57 467
2017-04-05 $54.25 $54.80 $54.25 $54.80 $50.58 2,741
2017-04-04 $54.09 $54.12 $53.24 $54.00 $49.84 11,917
2017-04-03 $52.61 $52.61 $50.77 $50.92 $47.00 2,174
2017-03-31 $52.34 $52.54 $52.34 $52.54 $48.49 636
2017-03-30 $51.78 $51.93 $51.75 $51.75 $47.77 1,204
2017-03-29 $49.66 $51.21 $49.66 $51.08 $47.15 3,444
2017-03-28 $48.50 $50.30 $48.50 $49.73 $45.90 1,752
2017-03-27 $49.72 $50.41 $49.33 $50.15 $46.29 2,044
2017-03-24 $50.58 $51.66 $50.58 $50.90 $46.98 2,707
2017-03-23 $50.68 $51.51 $50.68 $51.48 $47.52 1,978
2017-03-22 $51.28 $51.28 $51.28 $51.28 $47.33 252
2017-03-21 $53.20 $53.50 $53.20 $53.50 $49.13 357
2017-03-20 $53.39 $54.20 $53.39 $54.20 $49.77 1,996
2017-03-17 $53.82 $53.85 $53.78 $53.80 $49.40 689
2017-03-16 $53.57 $53.57 $52.94 $53.35 $48.99 823
2017-03-15 $51.25 $52.99 $51.25 $52.99 $48.66 2,719
2017-03-14 $51.60 $51.68 $51.11 $51.23 $47.04 1,276
2017-03-13 $50.90 $52.92 $50.90 $52.92 $48.60 5,602
2017-03-10 $50.62 $51.50 $50.57 $51.23 $47.04 8,665
2017-03-09 $49.45 $51.20 $49.45 $50.71 $46.57 4,854
2017-03-08 $50.00 $51.02 $49.93 $50.01 $45.92 10,021
2017-03-07 $50.93 $51.81 $50.08 $50.19 $46.09 14,992
2017-03-06 $52.50 $52.79 $51.76 $51.93 $47.69 17,093
2017-03-03 $54.31 $54.31 $51.92 $53.22 $48.87 66,971
2017-03-02 $56.65 $56.65 $55.56 $55.56 $51.02 1,350
2017-03-01 $54.87 $56.60 $54.54 $56.60 $51.97 2,767
2017-02-28 $57.01 $57.01 $53.89 $54.17 $49.74 15,210
2017-02-27 $55.98 $57.03 $55.98 $57.03 $52.37 2,236
2017-02-24 $58.03 $58.03 $56.77 $56.77 $52.13 1,272
2017-02-23 $60.28 $60.28 $58.00 $58.00 $53.26 2,440
2017-02-22 $57.87 $59.94 $57.87 $59.55 $54.68 2,741
2017-02-21 $57.61 $59.00 $57.61 $58.47 $53.69 5,935
2017-02-17 $56.21 $58.00 $56.21 $57.61 $52.90 2,546
2017-02-16 $55.70 $57.00 $55.70 $57.00 $52.34 3,109
2017-02-15 $55.64 $56.77 $55.64 $56.31 $51.70 4,100
2017-02-14 $57.67 $57.85 $56.60 $56.60 $51.97 2,689
2017-02-13 $57.13 $58.18 $55.78 $57.39 $52.70 11,806
2017-02-10 $59.50 $59.50 $57.01 $57.51 $52.81 4,167
2017-02-09 $55.15 $57.29 $55.00 $57.09 $52.42 7,978
2017-02-08 $55.27 $56.39 $55.02 $56.39 $51.78 7,399
2017-02-07 $56.75 $56.80 $55.89 $56.20 $51.61 6,824
2017-02-06 $59.00 $59.00 $56.67 $57.35 $52.66 8,604
2017-02-03 $59.14 $59.50 $58.11 $58.92 $54.10 3,801
2017-02-02 $58.04 $58.30 $56.85 $57.75 $53.03 13,588
2017-02-01 $63.00 $63.00 $58.19 $58.76 $53.95 20,538
2017-01-31 $63.84 $64.40 $63.00 $63.30 $58.13 2,068
2017-01-30 $64.16 $64.16 $62.80 $63.36 $58.18 5,185
2017-01-27 $62.34 $64.17 $62.34 $64.16 $58.92 5,195
2017-01-26 $62.70 $63.00 $61.11 $62.62 $57.50 5,379
2017-01-25 $61.20 $62.27 $60.88 $62.25 $57.16 5,479
2017-01-24 $63.30 $63.30 $60.60 $61.00 $56.02 12,259
2017-01-23 $61.51 $63.19 $61.51 $62.65 $57.53 3,590
2017-01-20 $62.63 $62.63 $61.51 $61.51 $56.48 956
2017-01-19 $60.75 $62.00 $60.75 $61.20 $56.20 4,815
2017-01-18 $62.28 $62.45 $60.76 $60.76 $55.79 2,976
2017-01-17 $63.07 $63.07 $62.01 $62.26 $57.17 1,727
2017-01-13 $64.15 $64.15 $62.51 $63.07 $57.92 4,649
2017-01-12 $61.75 $62.79 $60.80 $62.51 $57.40 3,679
2017-01-11 $124.88 $128.99 $124.88 $127.00 $58.31 10,378
2017-01-10 $128.29 $128.43 $122.80 $125.41 $57.58 32,464
2017-01-09 $128.50 $128.50 $125.50 $126.50 $58.08 6,474
2017-01-06 $135.00 $136.80 $128.01 $130.00 $59.69 20,792
2017-01-05 $139.41 $139.41 $130.95 $133.90 $61.48 12,062
2017-01-04 $130.95 $137.94 $130.95 $133.40 $61.25 12,370
2017-01-03 $122.50 $136.62 $121.94 $129.28 $59.36 10,632
2016-12-30 $122.00 $123.37 $120.18 $120.18 $55.18 2,336
2016-12-29 $121.44 $122.98 $120.27 $120.56 $55.35 11,006
2016-12-28 $126.20 $128.29 $119.37 $122.78 $56.37 11,306
2016-12-27 $124.74 $127.07 $123.00 $126.14 $57.92 4,622
2016-12-23 $122.29 $126.42 $121.60 $121.65 $55.85 6,208
2016-12-22 $120.00 $123.40 $119.85 $120.90 $55.51 7,694
2016-12-21 $120.40 $121.70 $119.18 $119.18 $54.72 7,364
2016-12-20 $119.25 $120.41 $119.02 $119.84 $54.96 13,928
2016-12-19 $113.90 $119.00 $113.90 $118.10 $54.17 4,966
2016-12-16 $113.90 $113.90 $112.70 $113.19 $51.91 22,984
2016-12-15 $111.30 $112.60 $110.70 $112.29 $51.50 2,942
2016-12-14 $113.00 $113.27 $110.60 $111.28 $51.04 13,968
2016-12-13 $111.57 $113.27 $110.86 $112.29 $51.50 7,440
2016-12-12 $114.00 $114.00 $110.00 $110.00 $50.45 10,978
2016-12-09 $114.94 $114.94 $112.07 $112.39 $51.55 24,794
2016-12-08 $113.99 $114.93 $111.78 $113.13 $51.89 15,030
2016-12-07 $109.00 $112.41 $106.83 $112.41 $51.56 18,852
2016-12-06 $108.87 $112.00 $103.69 $106.67 $48.92 203,796
2016-12-05 $104.57 $104.57 $104.57 $104.57 $47.96 624
2016-12-02 $106.00 $106.00 $106.00 $106.00 $48.62 120
2016-12-01 $106.00 $106.00 $106.00 $106.00 $48.62 112
2016-11-30 $106.00 $106.00 $106.00 $106.00 $48.62 10
2016-11-29 $106.00 $106.00 $106.00 $106.00 $48.62 584
2016-11-28 $105.95 $105.95 $105.36 $105.36 $48.32 712
2016-11-25 $97.73 $97.73 $97.73 $97.73 $44.82 6
2016-11-23 $97.73 $97.73 $97.73 $97.73 $44.82 142
2016-11-22 $98.68 $98.68 $97.73 $97.73 $44.82 1,018
2016-11-21 $92.33 $92.33 $92.33 $92.33 $42.35 4
2016-11-18 $92.33 $92.33 $92.33 $92.33 $42.35 0
2016-11-17 $92.33 $92.33 $92.33 $92.33 $42.35 0
2016-11-16 $92.33 $92.33 $92.33 $92.33 $42.35 2
2016-11-15 $92.33 $92.33 $92.33 $92.33 $42.35 0
2016-11-14 $92.33 $92.33 $92.33 $92.33 $42.35 0
2016-11-11 $92.00 $92.33 $92.00 $92.33 $42.35 940
2016-11-10 $93.43 $93.43 $92.00 $92.00 $42.19 582
2016-11-09 $92.73 $95.66 $92.59 $95.66 $43.87 2,456
2016-11-08 $86.08 $86.08 $86.08 $86.08 $39.48 184
2016-11-07 $86.08 $86.08 $86.08 $86.08 $39.48 8
2016-11-04 $86.08 $86.08 $86.08 $86.08 $39.48 626
2016-11-03 $84.89 $85.48 $84.89 $85.48 $39.20 790
2016-11-02 $89.06 $89.06 $89.06 $89.06 $40.85 266
2016-11-01 $93.55 $93.55 $93.55 $93.55 $42.91 452
2016-10-31 $98.08 $98.08 $98.08 $98.08 $44.98 2
2016-10-28 $98.08 $98.08 $98.08 $98.08 $44.98 108
2016-10-27 $98.08 $98.08 $98.08 $98.08 $44.98 0
2016-10-26 $98.08 $98.08 $98.08 $98.08 $44.98 42
2016-10-25 $98.08 $98.08 $98.08 $98.08 $44.98 84
2016-10-24 $97.30 $98.31 $96.94 $98.08 $44.98 10,032
2016-10-21 $100.65 $100.65 $100.65 $100.65 $46.16 0
2016-10-20 $100.65 $100.65 $100.65 $100.65 $46.16 2
2016-10-19 $100.65 $100.65 $100.65 $100.65 $46.16 80
2016-10-18 $100.65 $100.65 $100.65 $100.65 $46.16 0
2016-10-17 $100.65 $100.65 $100.65 $100.65 $46.16 14
2016-10-14 $100.30 $100.65 $100.30 $100.65 $46.16 406
2016-10-13 $100.50 $100.50 $100.50 $100.50 $46.09 160
2016-10-12 $100.02 $100.50 $100.02 $100.50 $46.09 1,344
2016-10-11 $100.00 $100.25 $100.00 $100.25 $45.98 526
2016-10-10 $105.00 $105.00 $105.00 $105.00 $48.16 10
2016-10-07 $105.00 $105.00 $105.00 $105.00 $48.16 32
2016-10-06 $105.00 $105.00 $105.00 $105.00 $48.16 158
2016-10-05 $105.00 $105.00 $105.00 $105.00 $48.16 190
2016-10-04 $105.00 $105.00 $105.00 $105.00 $48.16 2
2016-10-03 $105.00 $105.00 $105.00 $105.00 $48.16 60
2016-09-30 $105.00 $105.00 $105.00 $105.00 $48.16 8
2016-09-29 $105.00 $105.00 $105.00 $105.00 $48.16 330
2016-09-28 $105.00 $105.00 $105.00 $105.00 $48.16 34
2016-09-27 $105.00 $105.00 $105.00 $105.00 $48.16 798
2016-09-26 $103.48 $103.48 $103.48 $103.48 $47.46 208
2016-09-23 $100.55 $100.55 $100.55 $100.55 $46.12 0
2016-09-22 $100.55 $100.55 $100.55 $100.55 $46.12 0
2016-09-21 $99.12 $101.09 $99.12 $100.55 $46.12 2,726
2016-09-20 $101.00 $101.00 $101.00 $101.00 $46.12 0
2016-09-19 $101.00 $101.00 $101.00 $101.00 $46.12 0
2016-09-16 $101.00 $101.00 $101.00 $101.00 $46.12 340
2016-09-15 $103.16 $103.16 $103.16 $103.16 $47.11 202
2016-09-14 $104.64 $104.64 $104.64 $104.64 $47.79 182
2016-09-13 $104.64 $104.64 $104.64 $104.64 $47.79 0
2016-09-12 $104.64 $104.64 $104.64 $104.64 $47.79 200
2016-09-09 $103.49 $103.68 $103.49 $103.68 $47.35 3,070
2016-09-08 $106.99 $107.70 $105.28 $105.31 $48.09 17,480
2016-09-07 $98.88 $98.88 $98.88 $98.88 $45.15 6
2016-09-06 $98.88 $98.88 $98.88 $98.88 $45.15 88
2016-09-02 $98.88 $98.88 $98.88 $98.88 $45.15 0
2016-09-01 $99.49 $99.49 $98.88 $98.88 $45.15 3,166
2016-08-31 $99.04 $99.04 $99.04 $99.04 $45.23 0
2016-08-30 $99.04 $99.04 $99.04 $99.04 $45.23 0
2016-08-29 $99.04 $99.04 $99.04 $99.04 $45.23 40
2016-08-26 $101.50 $101.50 $99.04 $99.04 $45.23 2,200
2016-08-25 $97.73 $97.73 $97.73 $97.73 $44.63 0
2016-08-24 $97.73 $97.73 $97.73 $97.73 $44.63 0
2016-08-23 $97.73 $97.73 $97.73 $97.73 $44.63 402
2016-08-22 $105.94 $105.94 $96.96 $97.73 $44.63 6,454
2016-08-19 $105.00 $105.00 $105.00 $105.00 $47.95 34
2016-08-18 $105.00 $105.00 $105.00 $105.00 $47.95 0
2016-08-17 $105.00 $105.00 $105.00 $105.00 $47.95 0
2016-08-16 $105.10 $105.10 $104.44 $105.00 $47.95 1,074
2016-08-15 $107.00 $107.00 $106.00 $106.00 $48.41 1,200
2016-08-12 $107.94 $107.94 $107.94 $107.94 $49.29 108
2016-08-11 $108.07 $108.52 $107.70 $107.94 $49.29 2,956
2016-08-10 $109.40 $109.40 $109.40 $109.40 $49.96 330
2016-08-09 $111.19 $111.19 $111.00 $111.00 $50.69 1,000
2016-08-08 $110.80 $110.80 $110.58 $110.58 $50.50 514
2016-08-05 $115.98 $115.98 $111.68 $111.68 $51.00 2,094
2016-08-04 $113.67 $113.67 $111.06 $111.06 $50.72 1,000
2016-08-03 $112.77 $112.77 $112.77 $112.77 $51.50 60
2016-08-02 $113.00 $113.48 $112.77 $112.77 $51.50 2,438
2016-08-01 $116.49 $116.49 $116.49 $116.49 $53.20 324
2016-07-29 $116.49 $116.49 $116.49 $116.49 $53.20 614
2016-07-28 $118.32 $118.32 $118.32 $118.32 $54.03 54
2016-07-27 $118.31 $118.32 $118.31 $118.32 $54.03 1,668
2016-07-26 $118.50 $118.50 $118.50 $118.50 $54.12 206
2016-07-25 $119.15 $119.15 $118.40 $118.50 $54.12 3,136
2016-07-22 $114.98 $118.05 $114.98 $118.05 $53.91 3,288
2016-07-21 $115.97 $115.97 $115.97 $115.97 $52.96 258
2016-07-20 $115.90 $115.90 $115.06 $115.06 $52.55 6,344
2016-07-19 $117.60 $118.20 $113.55 $113.55 $51.86 31,780
2016-07-18 $119.40 $119.40 $117.10 $118.69 $54.20 5,360
2016-07-15 $120.39 $121.77 $119.40 $119.40 $54.53 3,878
2016-07-14 $121.38 $121.39 $119.60 $119.60 $54.62 6,918
2016-07-13 $117.80 $121.59 $117.80 $118.96 $54.33 23,232
2016-07-12 $117.70 $119.20 $117.70 $119.20 $54.44 14,016
2016-07-11 $110.28 $110.28 $110.28 $110.28 $50.36 112
2016-07-08 $110.28 $110.28 $110.28 $110.28 $50.36 72
2016-07-07 $110.28 $110.28 $110.28 $110.28 $50.36 62
2016-07-06 $110.28 $110.28 $110.28 $110.28 $50.36 0
2016-07-05 $110.28 $110.28 $110.28 $110.28 $50.36 272
2016-07-01 $109.48 $109.48 $107.02 $107.53 $49.11 7,504
2016-06-30 $107.00 $107.00 $107.00 $107.00 $48.87 2
2016-06-29 $100.10 $107.00 $100.10 $107.00 $48.87 1,250
2016-06-28 $99.76 $99.76 $99.76 $99.76 $45.56 728
2016-06-27 $99.73 $99.73 $99.73 $99.73 $45.54 388
2016-06-24 $101.32 $101.91 $101.32 $101.91 $46.54 4,504
2016-06-23 $104.36 $104.36 $104.36 $104.36 $47.66 66
2016-06-22 $105.54 $105.54 $104.36 $104.36 $47.66 450
2016-06-21 $103.49 $103.49 $103.49 $103.49 $47.26 0
2016-06-20 $105.83 $105.83 $103.49 $103.49 $47.26 750
2016-06-17 $100.19 $100.19 $100.19 $100.19 $45.75 184
2016-06-16 $100.19 $100.19 $100.19 $100.19 $45.75 20
2016-06-15 $100.21 $100.21 $100.19 $100.19 $45.75 570
2016-06-14 $96.61 $96.61 $96.61 $96.61 $44.12 0
2016-06-13 $98.51 $98.51 $96.61 $96.61 $44.12 868
2016-06-10 $100.70 $100.70 $100.70 $100.70 $45.99 0
2016-06-09 $100.70 $100.70 $100.70 $100.70 $45.99 0
2016-06-08 $99.43 $101.69 $98.88 $100.70 $45.99 2,296
2016-06-07 $96.86 $98.30 $96.71 $98.30 $44.89 1,988
2016-06-06 $96.42 $96.42 $95.98 $96.42 $44.03 1,580
2016-06-03 $98.03 $98.03 $91.10 $92.55 $42.27 2,022
2016-06-02 $96.81 $97.79 $96.05 $97.79 $44.66 3,226
2016-06-01 $99.65 $99.65 $95.25 $95.25 $43.50 9,842
2016-05-31 $100.16 $100.16 $99.33 $99.33 $45.36 1,004
2016-05-27 $98.14 $98.14 $98.14 $98.14 $44.82 202
2016-05-26 $96.07 $96.07 $96.07 $96.07 $43.87 112
2016-05-25 $95.99 $96.45 $95.99 $96.07 $43.87 3,204
2016-05-24 $95.04 $95.04 $95.04 $95.04 $43.40 62
2016-05-23 $94.78 $95.04 $93.84 $95.04 $43.40 4,656
2016-05-20 $94.12 $94.12 $94.12 $94.12 $42.98 402
2016-05-19 $93.49 $94.15 $91.99 $94.15 $43.00 3,280
2016-05-18 $96.36 $96.36 $96.36 $96.36 $44.01 0
2016-05-17 $96.36 $96.36 $96.36 $96.36 $44.01 202
2016-05-16 $95.00 $96.36 $95.00 $96.36 $44.01 2,318
2016-05-13 $92.90 $94.46 $92.90 $94.46 $43.14 6,200
2016-05-12 $93.54 $94.23 $93.54 $94.06 $42.96 1,304
2016-05-11 $96.15 $96.15 $96.15 $96.15 $43.91 110
2016-05-10 $94.05 $96.15 $94.05 $96.15 $43.91 5,048
2016-05-09 $93.33 $93.40 $92.75 $92.84 $42.40 2,834
2016-05-06 $91.88 $92.97 $90.92 $90.92 $41.52 3,178
2016-05-05 $100.81 $100.81 $94.64 $94.64 $43.22 1,740
2016-05-04 $97.73 $98.06 $97.69 $97.69 $44.61 966
2016-05-03 $97.55 $97.55 $96.71 $96.71 $44.17 2,260
2016-05-02 $98.16 $100.11 $98.16 $99.74 $45.55 13,416
2016-04-29 $98.24 $98.24 $96.71 $97.60 $44.57 834
2016-04-28 $99.00 $99.00 $99.00 $99.00 $45.21 188
2016-04-27 $99.00 $99.00 $99.00 $99.00 $45.21 120
2016-04-26 $99.00 $99.00 $99.00 $99.00 $45.21 330
2016-04-25 $98.39 $98.39 $98.39 $98.39 $44.93 212
2016-04-22 $97.53 $97.53 $97.53 $97.53 $44.54 0
2016-04-21 $99.68 $99.68 $97.53 $97.53 $44.54 404
2016-04-20 $99.56 $101.43 $99.56 $101.43 $46.32 868
2016-04-19 $99.03 $99.85 $99.03 $99.85 $45.60 648
2016-04-18 $97.97 $97.97 $96.06 $96.06 $43.87 602
2016-04-15 $96.13 $96.13 $96.13 $96.13 $43.90 110
2016-04-14 $96.11 $96.17 $96.11 $96.13 $43.90 800
2016-04-13 $95.10 $95.10 $95.10 $95.10 $43.43 632
2016-04-12 $95.49 $96.30 $94.83 $94.83 $43.31 4,492
2016-04-11 $94.75 $94.77 $93.21 $93.21 $42.57 1,618
2016-04-08 $96.59 $96.59 $95.04 $95.04 $43.40 1,574
2016-04-07 $95.07 $95.52 $95.07 $95.52 $43.62 410
2016-04-06 $96.60 $96.60 $96.56 $96.56 $44.10 702
2016-04-05 $97.47 $97.73 $96.77 $96.77 $44.19 29,230
2016-04-04 $97.85 $99.37 $96.57 $98.45 $44.96 34,290
2016-04-01 $93.52 $97.11 $93.52 $95.10 $43.43 83,432
2016-03-31 $94.13 $94.13 $94.13 $94.13 $42.99 1,010
2016-03-30 $89.38 $89.38 $89.38 $89.38 $40.82 20
2016-03-29 $89.38 $89.38 $89.38 $89.38 $40.82 6
2016-03-28 $91.55 $91.55 $89.38 $89.38 $40.82 1,344
2016-03-24 $90.19 $90.19 $90.19 $90.19 $41.19 340
2016-03-23 $90.19 $90.19 $90.19 $90.19 $41.19 96
2016-03-22 $90.47 $90.47 $90.47 $90.47 $41.19 0
2016-03-21 $90.47 $90.47 $90.47 $90.47 $41.19 90
2016-03-18 $90.47 $90.47 $90.47 $90.47 $41.19 292
2016-03-17 $88.99 $88.99 $88.99 $88.99 $40.52 800
2016-03-16 $88.00 $88.00 $88.00 $88.00 $40.06 302
2016-03-15 $90.28 $90.28 $90.28 $90.28 $41.10 102
2016-03-14 $90.28 $90.28 $90.28 $90.28 $41.10 76
2016-03-11 $90.28 $90.28 $90.28 $90.28 $41.10 220
2016-03-10 $90.28 $90.28 $90.28 $90.28 $41.10 522
2016-03-09 $90.61 $90.61 $90.61 $90.61 $41.25 2
2016-03-08 $90.60 $90.61 $90.60 $90.61 $41.25 520
2016-03-07 $93.28 $93.62 $92.70 $92.70 $42.20 3,352
2016-03-04 $91.75 $92.50 $90.44 $90.44 $41.18 1,684
2016-03-03 $90.79 $90.79 $90.79 $90.79 $41.33 2
2016-03-02 $89.59 $90.79 $89.59 $90.79 $41.33 502
2016-03-01 $86.63 $86.63 $86.63 $86.63 $39.44 110
2016-02-29 $87.23 $87.23 $85.53 $86.63 $39.44 1,914
2016-02-26 $83.51 $83.51 $83.51 $83.51 $38.02 0
2016-02-25 $81.84 $83.51 $81.84 $83.51 $38.02 544
2016-02-24 $79.12 $79.12 $79.12 $79.12 $36.02 0
2016-02-23 $79.11 $79.12 $79.11 $79.12 $36.02 406
2016-02-22 $77.06 $77.06 $77.06 $77.06 $35.08 62
2016-02-19 $77.06 $77.06 $77.06 $77.06 $35.08 32
2016-02-18 $77.06 $77.06 $77.06 $77.06 $35.08 2
2016-02-17 $77.34 $77.34 $77.06 $77.06 $35.08 400
2016-02-16 $73.79 $74.87 $73.79 $74.83 $34.07 674
2016-02-12 $70.16 $70.16 $70.16 $70.16 $31.94 0
2016-02-11 $68.13 $70.16 $68.13 $70.16 $31.94 610
2016-02-10 $69.34 $69.34 $69.34 $69.34 $31.57 400
2016-02-09 $67.42 $67.64 $66.33 $67.64 $30.80 1,468
2016-02-08 $70.56 $70.69 $68.97 $69.42 $31.61 2,262
2016-02-05 $76.52 $76.52 $76.52 $76.52 $34.84 102
2016-02-04 $76.52 $76.52 $76.52 $76.52 $34.84 30
2016-02-03 $76.52 $76.52 $76.52 $76.52 $34.84 402
2016-02-02 $77.05 $77.05 $77.05 $77.05 $35.08 4
2016-02-01 $76.75 $77.05 $76.39 $77.05 $35.08 1,234
2016-01-29 $75.00 $75.00 $75.00 $75.00 $34.15 44
2016-01-28 $75.00 $75.00 $75.00 $75.00 $34.15 20
2016-01-27 $74.07 $75.00 $74.07 $75.00 $34.15 1,570
2016-01-26 $73.39 $73.39 $73.39 $73.39 $33.41 760
2016-01-25 $67.13 $67.13 $67.13 $67.13 $30.56 0
2016-01-22 $67.13 $67.13 $67.13 $67.13 $30.56 26
2016-01-21 $67.30 $67.30 $66.51 $67.13 $30.56 2,438
2016-01-20 $64.73 $64.73 $60.93 $61.68 $28.08 1,874
2016-01-19 $67.65 $69.09 $67.51 $67.51 $30.73 1,376
2016-01-15 $68.00 $68.00 $67.62 $67.62 $30.79 718
2016-01-14 $70.15 $72.27 $70.15 $72.27 $32.90 1,526
2016-01-13 $74.25 $74.34 $74.25 $74.34 $33.84 400
2016-01-12 $75.93 $75.93 $73.74 $73.74 $33.57 1,292
2016-01-11 $75.53 $75.83 $74.34 $74.60 $33.96 2,838
2016-01-08 $76.57 $76.57 $76.57 $76.57 $34.86 1,390
2016-01-07 $76.25 $78.09 $76.25 $78.09 $35.55 920
2016-01-06 $83.01 $83.01 $83.01 $83.01 $37.79 72
2016-01-05 $83.01 $83.01 $83.01 $83.01 $37.79 14
2016-01-04 $83.01 $83.01 $83.01 $83.01 $37.79 102
2015-12-31 $84.74 $84.74 $83.01 $83.01 $37.79 5,414
2015-12-30 $88.07 $88.07 $88.07 $88.07 $40.10 0
2015-12-29 $87.36 $88.07 $87.36 $88.07 $40.10 454
2015-12-28 $81.02 $81.02 $81.02 $81.02 $36.89 18
2015-12-24 $81.02 $81.02 $81.02 $81.02 $36.89 0
2015-12-23 $81.02 $81.02 $81.02 $81.02 $36.89 70
2015-12-22 $81.03 $81.03 $81.03 $81.03 $36.89 0
2015-12-21 $81.31 $81.31 $81.31 $81.31 $36.89 18
2015-12-18 $82.50 $82.50 $81.31 $81.31 $36.89 888
2015-12-17 $80.94 $80.94 $80.94 $80.94 $36.72 0
2015-12-16 $80.94 $80.94 $80.94 $80.94 $36.72 100
2015-12-15 $80.94 $80.94 $80.94 $80.94 $36.72 442
2015-12-14 $85.85 $85.85 $85.85 $85.85 $38.95 174
2015-12-11 $85.85 $85.85 $85.85 $85.85 $38.95 334
2015-12-10 $85.85 $85.85 $85.85 $85.85 $38.95 200
2015-12-09 $88.30 $88.30 $88.30 $88.30 $40.06 602
2015-12-08 $86.38 $89.37 $85.96 $89.37 $40.55 2,402
2015-12-07 $87.69 $88.16 $87.16 $87.16 $39.54 1,940
2015-12-04 $90.87 $90.87 $90.87 $90.87 $41.23 616
2015-12-03 $90.87 $90.87 $90.87 $90.87 $41.23 50
2015-12-02 $90.20 $90.87 $90.20 $90.87 $41.23 702
2015-12-01 $90.08 $90.08 $89.72 $89.79 $40.74 1,108
2015-11-30 $89.68 $89.68 $89.68 $89.68 $40.68 844
2015-11-27 $89.38 $89.38 $89.38 $89.38 $40.55 158
2015-11-25 $89.91 $89.91 $89.38 $89.38 $40.55 802
2015-11-24 $88.76 $88.76 $88.76 $88.76 $40.27 0
2015-11-23 $88.76 $88.76 $88.76 $88.76 $40.27 0
2015-11-20 $88.76 $88.76 $88.76 $88.76 $40.27 2
2015-11-19 $88.76 $88.76 $88.76 $88.76 $40.27 2
2015-11-18 $88.76 $88.76 $88.76 $88.76 $40.27 342
2015-11-17 $89.16 $89.16 $89.16 $89.16 $40.45 16
2015-11-16 $89.16 $89.16 $89.16 $89.16 $40.45 0
2015-11-13 $89.16 $89.16 $89.16 $89.16 $40.45 10
2015-11-12 $89.16 $89.16 $89.16 $89.16 $40.45 0
2015-11-11 $89.16 $89.16 $89.16 $89.16 $40.45 76
2015-11-10 $89.90 $89.90 $88.99 $89.16 $40.45 1,402
2015-11-09 $91.80 $91.80 $91.80 $91.80 $41.65 8
2015-11-06 $91.80 $91.80 $91.80 $91.80 $41.65 2
2015-11-05 $91.80 $91.80 $91.80 $91.80 $41.65 280
2015-11-04 $94.00 $94.00 $93.00 $93.00 $42.19 602
2015-11-03 $93.19 $93.19 $93.19 $93.19 $42.28 460
2015-11-02 $94.00 $94.00 $94.00 $94.00 $42.65 1,620
2015-10-30 $86.64 $86.64 $86.64 $86.64 $39.31 6
2015-10-29 $86.64 $86.64 $86.64 $86.64 $39.31 48
2015-10-28 $86.64 $86.64 $86.64 $86.64 $39.31 8
2015-10-27 $86.64 $86.64 $86.64 $86.64 $39.31 26
2015-10-26 $86.64 $86.64 $86.64 $86.64 $39.31 96
2015-10-23 $86.64 $86.64 $86.64 $86.64 $39.31 106
2015-10-22 $86.64 $86.64 $86.64 $86.64 $39.31 488
2015-10-21 $87.22 $87.22 $87.22 $87.22 $39.57 428
2015-10-20 $86.15 $86.80 $86.15 $86.80 $39.38 808
2015-10-19 $83.85 $83.85 $83.85 $83.85 $38.04 62
2015-10-16 $84.74 $84.74 $83.85 $83.85 $38.04 1,406
2015-10-15 $82.51 $83.32 $82.51 $83.32 $37.80 1,028
2015-10-14 $82.51 $82.51 $82.51 $82.51 $37.43 18
2015-10-13 $82.51 $82.51 $82.51 $82.51 $37.43 48
2015-10-12 $82.52 $82.52 $82.20 $82.51 $37.43 5,842
2015-10-09 $82.43 $82.43 $82.43 $82.43 $37.40 0
2015-10-08 $82.43 $82.43 $82.43 $82.43 $37.40 744
2015-10-07 $77.92 $77.92 $77.92 $77.92 $35.35 88
2015-10-06 $77.92 $77.92 $77.92 $77.92 $35.35 354
2015-10-05 $72.58 $77.92 $72.58 $77.92 $35.35 1,274
2015-10-02 $71.76 $71.76 $71.76 $71.76 $32.56 102
2015-10-01 $74.01 $74.01 $70.47 $71.76 $32.56 11,324
2015-09-30 $72.29 $73.73 $72.29 $72.51 $32.90 2,136
2015-09-29 $73.15 $73.15 $73.15 $73.15 $33.19 202
2015-09-28 $79.80 $79.80 $79.80 $79.80 $36.20 66
2015-09-25 $79.80 $79.80 $79.80 $79.80 $36.20 552
2015-09-24 $83.63 $83.63 $83.63 $83.63 $37.94 0
2015-09-23 $83.63 $83.63 $83.63 $83.63 $37.94 0
2015-09-22 $83.94 $83.94 $83.94 $83.94 $37.94 148
2015-09-21 $83.94 $83.94 $83.94 $83.94 $37.94 2
2015-09-18 $83.94 $83.94 $83.94 $83.94 $37.94 0
2015-09-17 $83.94 $83.94 $83.94 $83.94 $37.94 580
2015-09-16 $84.45 $84.45 $84.45 $84.45 $38.17 388
2015-09-15 $81.68 $81.68 $81.68 $81.68 $36.92 74
2015-09-14 $81.68 $81.68 $81.68 $81.68 $36.92 330
2015-09-11 $81.99 $81.99 $81.99 $81.99 $37.06 320
2015-09-10 $81.99 $81.99 $81.99 $81.99 $37.06 300
2015-09-09 $85.55 $85.88 $85.55 $85.88 $38.82 2,200
2015-09-08 $84.46 $84.46 $83.00 $83.00 $37.52 930
2015-09-04 $80.47 $82.00 $80.47 $81.99 $37.06 2,356
2015-09-03 $81.74 $81.74 $81.74 $81.74 $36.94 308
2015-09-02 $81.18 $81.74 $81.18 $81.74 $36.94 1,620

ProShares Ultra Telecommunications (LTL) News Headlines

Recent ProShares Ultra Telecommunications (LTL) News
Similar Companies to ProShares Ultra Telecommunications (LTL) 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.