ProShares K-1 Free Crude Oil Strategy ETF (OILK) Exchange: BATS

Data as of April 26, 2024

$48.23 ($-1.26) -2.55%

ProShares K-1 Free Crude Oil Strategy ETF - Daily Information
Click for more stock information on ProShares K-1 Free Crude Oil Strategy ETF.
Daily Information Data
Date April 26, 2024
Open $49.15
Previous Close $48.23
High $50.39
Low $48.08
Adjusted Open $49.15
Previous Adjusted Close $48.23
Adjusted High $50.39
Adjusted Low $48.08

About ProShares K-1 Free Crude Oil Strategy ETF (OILK)

The Fund seeks to provide total return through actively managed exposure to the West Texas Intermediate (“WTI”) crude oil futures markets. The Fund’s strategy seeks to outperform certain index based strategies by actively managing the rolling of WTI crude oil futures contracts. “Rolling” means selling a futures contract as it nears its expiration date and replacing it with a new futures contract that has a later expiration date. The Fund generally selects between WTI crude oil futures contracts with the three nearest expiration dates (known as the front, second and third month contracts) based on ProShare Advisors LLC’s (“ProShare Advisors”) analysis of the liquidity and cost of establishing and maintaining such positions. Futures contracts with a longer term to expiration may be priced higher than futures contracts with a shorter term to expiration, a relationship called “contango.” When rolling futures contracts that are in contango, the Fund may sell the expiring contract at a lower price and buy a longer-dated contract at a higher price, resulting in a negative roll yield. During contango environments, the Fund’s active investment strategy attempts to select among the front, second, and third month WTI crude oil contracts in a manner that mitigates negative roll yield and potentially increases Fund returns compared with index-based strategies that use formulaic rolling strategies. Conversely, futures contracts with a longer term to expiration may be priced lower than futures contracts with a shorter term to expiration, a relationship called “backwardation.” When rolling futures contracts that are in backwardation, the Fund may sell the expiring contract at a higher price and buy a longer-dated contract at a lower price, resulting in a positive roll yield. During backwardation environments, the Fund’s active strategy attempts to select among the front, second, and third month WTI contracts in a manner that maximizes positive roll yield and potentially increases Fund returns. The Fund generally will not invest directly in WTI crude oil futures. The Fund expects to gain exposure to these investments by investing a portion of its assets in the ProShares Cayman Crude Oil Strategy Portfolio, a wholly-owned subsidiary of the Fund organized under the laws of the Cayman Islands (the “Subsidiary”). The Subsidiary is advised by ProShare Advisors, the Fund’s investment advisor, and invests directly in WTI crude oil futures. Unlike the Fund, the Subsidiary is not an investment company registered under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund’s investment in the Subsidiary is intended to provide the Fund with exposure to commodity markets in accordance with applicable rules and regulations. The Fund will invest up to 25% of its total assets in the Subsidiary. Except as otherwise noted, references to the Fund’s investment strategies and risks include the investment strategies and risks of the Subsidiary. The Fund employs various investment techniques that ProShare Advisors believes should, in the aggregate, meet the investment objective of the Fund. 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 short-term money market instruments.Commodity Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.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 highly liquid securities, 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. The Fund seeks to remain fully exposed to WTI crude oil futures even during times of adverse market conditions. As such, the Fund should be expected to decrease in value when overall WTI crude oil futures markets deteriorate. During adverse market conditions the Fund seeks to lose less than index-based strategies that formulaically roll to the contract with the next nearest or second nearest expiration. The Fund does not invest in, or seek exposure to, the current “spot” or cash price of physical crude oil. There can be no assurance that the Fund will outperform index-based or other actively managed strategies that invest in WTI crude oil futures markets. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares K-1 Free Crude Oil Strategy ETF (OILK)

Date Open High Low Close Adj.Close Volume
2024-04-17 $49.15 $50.39 $48.08 $48.23 $48.23 40,637
2024-04-16 $49.45 $49.64 $49.25 $49.49 $49.49 22,109
2024-04-15 $49.18 $49.59 $48.70 $49.59 $49.59 50,646
2024-04-12 $50.10 $50.30 $49.30 $49.47 $49.47 46,191
2024-04-11 $49.35 $49.40 $48.98 $49.35 $49.35 19,654
2024-04-10 $49.16 $49.51 $48.78 $49.51 $49.51 31,866
2024-04-09 $49.47 $49.49 $48.86 $49.00 $49.00 28,959
2024-04-08 $49.57 $49.66 $48.94 $49.37 $49.37 29,645
2024-04-05 $49.58 $49.90 $49.42 $49.51 $49.51 32,066
2024-04-04 $48.93 $49.71 $48.73 $49.46 $49.46 39,212
2024-04-03 $48.81 $49.09 $48.81 $48.93 $48.93 51,005
2024-04-02 $48.43 $48.66 $48.19 $48.57 $48.57 74,596
2024-04-01 $47.96 $48.24 $47.71 $48.09 $48.09 39,454
2024-03-28 $47.64 $47.91 $47.59 $47.74 $47.74 29,166
2024-03-27 $47.03 $47.37 $47.03 $47.37 $47.37 9,911
2024-03-26 $47.44 $47.51 $47.19 $47.19 $47.19 13,711
2024-03-25 $47.09 $47.56 $47.09 $47.46 $47.46 93,352
2024-03-22 $47.10 $47.15 $46.66 $46.82 $46.82 14,929
2024-03-21 $47.09 $47.09 $46.80 $47.02 $47.02 18,751
2024-03-20 $47.06 $47.23 $46.92 $47.20 $47.20 14,070
2024-03-19 $47.55 $47.80 $47.55 $47.70 $47.70 14,413
2024-03-18 $47.18 $47.55 $46.99 $47.46 $47.46 105,466
2024-03-15 $46.58 $46.84 $46.54 $46.78 $46.78 28,771
2024-03-14 $46.38 $46.80 $46.35 $46.66 $46.66 50,058
2024-03-13 $45.91 $46.19 $45.82 $46.15 $46.15 31,322
2024-03-12 $45.29 $45.53 $45.10 $45.26 $45.26 19,781
2024-03-11 $44.90 $45.39 $44.65 $45.39 $45.39 31,551
2024-03-08 $45.24 $45.26 $44.82 $45.04 $45.04 60,931
2024-03-07 $45.00 $45.59 $44.99 $45.35 $45.35 11,140
2024-03-06 $45.39 $45.85 $45.26 $45.37 $45.37 11,024
2024-03-05 $45.14 $45.35 $44.90 $44.97 $44.97 129,886
2024-03-04 $45.89 $45.92 $45.23 $45.36 $45.36 33,009
2024-03-01 $45.50 $46.09 $45.50 $45.62 $45.62 34,011
2024-02-29 $45.10 $45.27 $44.81 $44.89 $44.89 15,889
2024-02-28 $45.46 $45.65 $44.99 $45.09 $45.09 81,517
2024-02-27 $45.07 $45.40 $44.99 $45.23 $45.23 52,802
2024-02-26 $44.22 $45.01 $44.22 $44.88 $44.88 39,866
2024-02-23 $44.35 $44.63 $44.16 $44.28 $44.28 32,931
2024-02-22 $44.72 $45.33 $44.72 $45.08 $45.08 31,242
2024-02-21 $44.53 $44.96 $44.53 $44.96 $44.96 31,151
2024-02-20 $45.17 $45.23 $44.51 $44.66 $44.66 129,193
2024-02-16 $44.85 $45.28 $44.77 $45.16 $45.16 79,146
2024-02-15 $44.41 $45.22 $44.41 $44.90 $44.90 71,888
2024-02-14 $45.16 $45.31 $44.22 $44.35 $44.35 196,456
2024-02-13 $44.96 $45.20 $44.69 $44.86 $44.86 39,812
2024-02-12 $44.48 $44.82 $44.48 $44.74 $44.74 23,052
2024-02-09 $44.68 $44.79 $44.32 $44.53 $44.53 118,753
2024-02-08 $43.83 $44.40 $43.83 $44.40 $44.40 22,608
2024-02-07 $43.04 $43.38 $43.02 $43.38 $43.38 24,859
2024-02-06 $42.92 $43.15 $42.73 $42.94 $42.94 33,776
2024-02-05 $42.40 $42.83 $41.92 $42.68 $42.68 24,018
2024-02-02 $42.50 $42.50 $42.06 $42.25 $42.25 77,288
2024-02-01 $44.37 $44.59 $43.05 $43.10 $43.10 44,713
2024-01-31 $45.08 $45.08 $44.14 $44.28 $44.06 68,070
2024-01-30 $44.95 $45.51 $44.80 $45.33 $45.10 135,980
2024-01-29 $45.19 $45.19 $44.74 $44.99 $44.99 159,343
2024-01-26 $44.90 $45.57 $44.38 $45.53 $45.53 68,187
2024-01-25 $44.60 $45.10 $44.39 $44.96 $44.96 43,295
2024-01-24 $43.79 $44.29 $43.70 $44.14 $44.14 135,205
2024-01-23 $43.49 $43.93 $43.33 $43.58 $43.58 277,157
2024-01-22 $43.10 $44.00 $43.04 $43.66 $43.66 105,784
2024-01-19 $43.43 $43.54 $42.73 $43.05 $43.05 49,846
2024-01-18 $42.81 $43.41 $42.68 $43.18 $43.18 373,005
2024-01-17 $41.93 $42.71 $41.83 $42.71 $42.71 29,777
2024-01-16 $42.96 $42.98 $42.33 $42.38 $42.38 51,342
2024-01-12 $43.66 $43.80 $42.75 $42.84 $42.84 58,708
2024-01-11 $42.89 $43.25 $42.31 $42.63 $42.63 23,387
2024-01-10 $42.95 $43.00 $41.88 $41.98 $41.98 154,538
2024-01-09 $42.44 $42.67 $42.09 $42.34 $42.34 37,055
2024-01-08 $41.68 $41.91 $41.35 $41.88 $41.88 55,815
2024-01-05 $43.25 $43.40 $43.11 $43.25 $43.25 34,680
2024-01-04 $42.96 $43.02 $42.00 $42.54 $42.54 36,875
2024-01-03 $42.34 $43.13 $42.19 $43.05 $43.05 41,602
2024-01-02 $42.74 $42.74 $41.61 $41.65 $41.65 89,124
2023-12-29 $42.82 $42.82 $42.10 $42.10 $42.10 45,992
2023-12-28 $43.25 $43.52 $42.41 $42.51 $42.51 62,433
2023-12-27 $43.98 $44.24 $43.51 $43.57 $43.57 25,145
2023-12-26 $44.36 $44.66 $44.13 $44.13 $44.13 42,255
2023-12-22 $43.99 $43.99 $43.23 $43.33 $43.33 160,577
2023-12-21 $43.17 $43.68 $43.17 $43.58 $43.58 42,158
2023-12-20 $44.51 $44.51 $43.57 $43.62 $43.62 61,666
2023-12-19 $43.30 $44.08 $43.30 $44.05 $44.05 64,404
2023-12-18 $43.63 $44.19 $43.05 $43.27 $43.27 189,170
2023-12-15 $42.90 $42.90 $42.17 $42.69 $42.69 64,339
2023-12-14 $42.61 $43.07 $42.60 $42.82 $42.82 197,577
2023-12-13 $41.10 $41.74 $41.05 $41.74 $41.74 261,450
2023-12-12 $41.50 $41.50 $40.80 $40.99 $40.99 165,996
2023-12-11 $42.30 $42.53 $41.97 $42.46 $42.46 51,359
2023-12-08 $42.04 $42.27 $41.81 $42.12 $42.12 279,518
2023-12-07 $41.53 $41.74 $40.97 $41.40 $41.40 59,639
2023-12-06 $41.76 $41.94 $41.13 $41.27 $41.27 71,536
2023-12-05 $43.33 $43.69 $42.63 $42.72 $42.72 27,846
2023-12-04 $43.14 $43.88 $42.87 $43.36 $43.36 150,442
2023-12-01 $44.16 $44.69 $43.36 $43.45 $43.45 72,523
2023-11-30 $45.80 $46.27 $44.04 $44.04 $43.84 48,469
2023-11-29 $45.01 $45.64 $44.50 $45.40 $45.19 45,291
2023-11-28 $44.61 $45.13 $44.35 $44.75 $44.54 76,930
2023-11-27 $44.16 $44.72 $44.01 $44.16 $43.96 89,044
2023-11-24 $44.70 $45.10 $44.58 $44.59 $44.38 8,579
2023-11-22 $43.77 $45.03 $43.38 $44.97 $44.76 50,859
2023-11-21 $45.34 $45.52 $45.07 $45.46 $45.25 26,635
2023-11-20 $45.42 $45.74 $45.23 $45.32 $45.11 68,668
2023-11-17 $43.43 $44.51 $43.43 $44.44 $44.23 178,983
2023-11-16 $43.90 $43.90 $42.71 $42.90 $42.70 71,471
2023-11-15 $44.82 $45.21 $44.68 $44.74 $44.53 47,804
2023-11-14 $45.65 $46.04 $45.22 $45.31 $45.10 29,182
2023-11-13 $44.84 $45.48 $44.84 $45.48 $45.27 58,826
2023-11-10 $44.39 $44.99 $44.39 $44.79 $44.58 46,847
2023-11-09 $43.96 $44.65 $43.91 $43.96 $43.76 82,369
2023-11-08 $44.29 $44.66 $43.61 $43.85 $43.65 248,254
2023-11-07 $45.52 $45.52 $44.60 $44.76 $44.55 452,084
2023-11-06 $46.74 $47.00 $46.48 $46.52 $46.30 53,669
2023-11-03 $46.56 $47.02 $45.94 $46.24 $46.03 55,245
2023-11-02 $46.40 $47.10 $46.23 $46.90 $46.68 89,306
2023-11-01 $47.17 $47.17 $45.94 $46.09 $45.88 307,307
2023-10-31 $47.41 $47.70 $46.53 $46.79 $46.09 72,119
2023-10-30 $48.00 $48.00 $46.80 $47.18 $46.48 55,286
2023-10-27 $47.95 $48.62 $47.44 $48.34 $48.34 148,223
2023-10-26 $47.63 $47.92 $47.41 $47.68 $47.68 88,602
2023-10-25 $47.53 $48.60 $47.00 $48.43 $48.43 53,869
2023-10-24 $48.11 $48.11 $47.17 $47.61 $47.61 94,291
2023-10-23 $49.00 $49.08 $48.11 $48.37 $48.37 51,925
2023-10-20 $49.73 $49.77 $48.89 $49.12 $49.12 55,399
2023-10-19 $48.80 $49.70 $48.52 $49.65 $49.65 153,468
2023-10-18 $48.91 $49.14 $48.79 $48.92 $48.92 49,621
2023-10-17 $48.03 $48.32 $47.71 $48.32 $48.32 13,448
2023-10-16 $48.21 $48.21 $47.94 $48.14 $48.14 50,904
2023-10-13 $47.71 $48.46 $47.47 $48.37 $48.37 53,483
2023-10-12 $47.09 $47.09 $46.16 $46.56 $46.56 191,302
2023-10-11 $46.52 $46.77 $45.94 $46.69 $46.69 41,814
2023-10-10 $46.89 $47.00 $46.56 $46.82 $46.82 95,925
2023-10-09 $46.64 $46.97 $46.43 $46.91 $46.91 62,658
2023-10-06 $45.40 $45.55 $45.00 $45.22 $45.22 45,200
2023-10-05 $45.18 $45.67 $45.05 $45.33 $45.33 41,974
2023-10-04 $47.49 $47.49 $45.84 $45.98 $45.98 94,332
2023-10-03 $48.29 $48.65 $48.22 $48.45 $48.45 71,226
2023-10-02 $48.96 $49.13 $48.21 $48.35 $48.35 55,340
2023-09-29 $50.24 $50.29 $49.68 $49.76 $48.73 79,331
2023-09-28 $50.56 $50.64 $50.08 $50.22 $49.18 11,443
2023-09-27 $50.90 $51.00 $50.55 $50.78 $49.73 26,867
2023-09-26 $49.57 $50.12 $49.53 $49.97 $48.94 31,440
2023-09-25 $49.72 $49.83 $49.50 $49.77 $49.77 25,426
2023-09-22 $50.56 $50.56 $49.71 $49.83 $49.83 35,890
2023-09-21 $50.29 $50.59 $50.05 $50.10 $50.10 13,862
2023-09-20 $50.05 $50.56 $49.88 $49.93 $49.93 24,231
2023-09-19 $51.00 $51.00 $50.45 $50.59 $50.59 23,014
2023-09-18 $50.84 $50.85 $50.34 $50.55 $50.55 132,090
2023-09-15 $50.34 $50.65 $50.03 $50.63 $50.63 185,852
2023-09-14 $50.50 $50.67 $50.39 $50.62 $50.62 30,519
2023-09-13 $50.37 $50.37 $49.62 $49.93 $49.93 27,740
2023-09-12 $49.71 $50.08 $49.71 $49.96 $49.96 69,024
2023-09-11 $49.65 $49.66 $49.22 $49.29 $49.29 9,716
2023-09-08 $49.25 $49.30 $49.08 $49.20 $49.20 10,406
2023-09-07 $49.13 $49.30 $48.78 $49.04 $49.04 22,741
2023-09-06 $48.76 $49.41 $48.75 $49.23 $49.23 31,534
2023-09-05 $49.01 $49.45 $48.74 $48.86 $48.86 41,169
2023-09-01 $47.86 $48.33 $47.80 $48.27 $48.27 41,263
2023-08-31 $47.07 $47.45 $46.72 $47.33 $47.21 34,928
2023-08-30 $46.41 $46.74 $46.20 $46.54 $46.42 18,498
2023-08-29 $46.07 $46.36 $45.62 $46.30 $46.30 18,875
2023-08-28 $46.00 $46.20 $45.56 $45.83 $45.83 53,304
2023-08-25 $45.81 $45.91 $44.90 $45.83 $45.83 13,593
2023-08-24 $44.70 $45.32 $44.58 $45.17 $45.17 18,713
2023-08-23 $44.83 $45.53 $44.57 $45.13 $45.13 29,307
2023-08-22 $45.76 $45.91 $45.58 $45.69 $45.69 35,737
2023-08-21 $46.32 $46.39 $45.80 $45.84 $45.84 10,409
2023-08-18 $45.73 $46.13 $45.48 $45.99 $45.99 11,275
2023-08-17 $45.71 $45.99 $45.49 $45.52 $45.52 15,091
2023-08-16 $46.04 $46.17 $45.14 $45.22 $45.22 36,224
2023-08-15 $46.20 $46.20 $45.65 $45.89 $45.89 64,449
2023-08-14 $46.44 $46.75 $46.38 $46.55 $46.55 146,081
2023-08-11 $46.73 $47.19 $46.73 $46.92 $46.92 15,791
2023-08-10 $47.23 $47.39 $46.73 $46.88 $46.88 75,416
2023-08-09 $47.09 $47.53 $46.91 $47.37 $47.37 41,439
2023-08-08 $45.68 $46.91 $45.65 $46.79 $46.79 23,296
2023-08-07 $46.71 $46.71 $46.13 $46.63 $46.63 119,021
2023-08-04 $46.35 $46.93 $46.17 $46.58 $46.58 21,232
2023-08-03 $45.50 $46.30 $45.45 $46.20 $46.20 15,520
2023-08-02 $45.90 $45.91 $44.85 $45.27 $45.27 41,331
2023-08-01 $46.31 $46.31 $45.74 $46.15 $46.15 64,785
2023-07-31 $45.89 $46.40 $45.89 $46.39 $46.27 15,530
2023-07-28 $45.04 $45.72 $44.95 $45.72 $45.72 8,308
2023-07-27 $45.03 $45.60 $44.89 $45.20 $45.20 25,154
2023-07-26 $44.58 $45.15 $44.58 $44.77 $44.77 30,378
2023-07-25 $44.52 $45.25 $44.52 $45.04 $45.04 28,452
2023-07-24 $44.02 $44.93 $44.00 $44.79 $44.79 26,566
2023-07-21 $43.83 $43.97 $43.39 $43.78 $43.78 9,666
2023-07-20 $43.25 $43.48 $42.70 $43.22 $43.22 9,957
2023-07-19 $43.67 $43.73 $42.97 $43.03 $43.03 25,324
2023-07-18 $42.27 $43.22 $42.27 $43.21 $43.21 36,101
2023-07-17 $42.33 $42.80 $42.31 $42.31 $42.31 15,136
2023-07-14 $43.51 $43.58 $42.79 $42.83 $42.83 14,300
2023-07-13 $43.00 $43.78 $43.00 $43.78 $43.78 49,294
2023-07-12 $42.76 $43.07 $42.75 $43.02 $43.02 34,158
2023-07-11 $41.95 $42.56 $41.93 $42.53 $42.53 25,798
2023-07-10 $41.55 $42.00 $41.42 $41.66 $41.66 18,231
2023-07-07 $40.98 $41.85 $40.98 $41.74 $41.74 33,943
2023-07-06 $40.92 $41.08 $40.27 $40.95 $40.95 28,518
2023-07-05 $41.23 $41.29 $40.78 $41.13 $41.13 67,277
2023-07-03 $40.56 $40.82 $40.29 $40.39 $40.39 18,983
2023-06-30 $40.55 $40.87 $40.55 $40.66 $40.54 12,325
2023-06-29 $40.24 $40.66 $39.96 $40.34 $40.22 11,364
2023-06-28 $39.64 $40.27 $39.11 $40.07 $39.95 38,092
2023-06-27 $39.59 $40.02 $39.21 $39.33 $39.22 27,242
2023-06-26 $39.43 $40.37 $39.43 $40.01 $39.89 13,801
2023-06-23 $39.33 $39.94 $39.16 $39.94 $39.82 26,279
2023-06-22 $40.79 $40.79 $39.79 $39.95 $39.83 15,234
2023-06-21 $40.98 $41.51 $40.87 $41.44 $41.32 15,454
2023-06-20 $41.06 $41.06 $40.12 $40.73 $40.61 20,019
2023-06-16 $40.22 $41.16 $40.22 $41.00 $40.88 35,705
2023-06-15 $39.82 $40.61 $39.73 $40.50 $40.38 33,385
2023-06-14 $40.19 $40.38 $39.19 $39.55 $39.43 21,095
2023-06-13 $39.68 $39.97 $39.49 $39.72 $39.60 41,368
2023-06-12 $39.05 $39.05 $38.35 $38.55 $38.43 62,479
2023-06-09 $40.52 $40.86 $40.01 $40.09 $39.97 17,676
2023-06-08 $41.30 $41.30 $39.51 $40.43 $40.31 26,188
2023-06-07 $40.69 $41.39 $40.69 $41.19 $41.07 23,199
2023-06-06 $40.17 $40.75 $40.17 $40.58 $40.45 14,787
2023-06-05 $41.52 $41.54 $40.69 $40.71 $40.59 296,700
2023-06-02 $40.70 $40.93 $40.45 $40.83 $40.71 28,716
2023-06-01 $38.75 $40.30 $38.75 $39.88 $39.76 69,604
2023-05-31 $39.71 $39.71 $38.80 $38.80 $38.57 136,843
2023-05-30 $40.43 $40.43 $39.54 $39.85 $39.62 38,892
2023-05-26 $41.29 $41.42 $41.13 $41.37 $41.13 22,286
2023-05-25 $40.67 $41.17 $40.39 $40.88 $40.64 35,906
2023-05-24 $41.99 $42.10 $41.40 $41.81 $41.56 34,035
2023-05-23 $41.36 $41.49 $41.11 $41.38 $41.14 13,975
2023-05-22 $40.63 $40.95 $40.51 $40.79 $40.55 16,813
2023-05-19 $41.27 $41.29 $40.38 $40.75 $40.51 16,377
2023-05-18 $41.25 $41.26 $40.64 $40.88 $40.64 21,395
2023-05-17 $40.80 $41.42 $40.36 $41.26 $41.02 26,361
2023-05-16 $40.58 $40.58 $39.94 $39.94 $39.71 10,933
2023-05-15 $40.13 $40.42 $39.84 $40.18 $39.94 24,971
2023-05-12 $40.00 $40.46 $39.55 $39.55 $39.32 15,333
2023-05-11 $40.68 $40.68 $40.00 $40.33 $40.09 18,777
2023-05-10 $41.33 $41.33 $40.73 $41.06 $40.82 28,380
2023-05-09 $40.57 $41.48 $40.26 $41.40 $41.16 50,490
2023-05-08 $41.11 $41.19 $40.77 $40.98 $40.74 60,866
2023-05-05 $40.00 $40.32 $39.89 $40.21 $40.21 111,175
2023-05-04 $39.09 $39.31 $38.32 $38.82 $38.82 69,017
2023-05-03 $39.18 $39.37 $38.60 $38.65 $38.65 64,606
2023-05-02 $41.98 $41.98 $40.21 $40.25 $40.25 46,088
2023-05-01 $41.83 $42.99 $41.83 $42.28 $42.28 101,042
2023-04-28 $41.97 $42.97 $41.95 $42.94 $42.84 9,681
2023-04-27 $42.29 $42.29 $41.73 $41.89 $41.79 12,019
2023-04-26 $42.80 $43.11 $41.60 $41.66 $41.56 16,803
2023-04-25 $43.62 $43.62 $42.87 $42.96 $42.86 14,687
2023-04-24 $43.11 $44.22 $43.11 $44.11 $44.01 8,183
2023-04-21 $43.66 $43.66 $43.25 $43.55 $43.45 8,290
2023-04-20 $43.45 $43.45 $42.91 $42.92 $42.82 23,561
2023-04-19 $44.18 $44.37 $43.94 $43.94 $43.94 34,676
2023-04-18 $44.78 $45.20 $44.51 $44.81 $44.81 10,216
2023-04-17 $45.53 $45.53 $44.72 $44.85 $44.85 19,816
2023-04-14 $45.20 $45.67 $45.20 $45.56 $45.56 20,238
2023-04-13 $45.79 $45.87 $45.30 $45.37 $45.37 29,412
2023-04-12 $45.04 $45.78 $45.04 $45.74 $45.74 40,201
2023-04-11 $44.19 $44.94 $44.19 $44.81 $44.81 30,406
2023-04-10 $44.39 $44.56 $44.06 $44.12 $44.12 14,273
2023-04-06 $44.00 $44.52 $43.99 $44.29 $44.29 25,153
2023-04-05 $44.69 $44.69 $44.06 $44.37 $44.37 17,453
2023-04-04 $44.92 $44.96 $44.17 $44.38 $44.38 22,247
2023-04-03 $44.32 $44.62 $44.10 $44.40 $44.40 53,074
2023-03-31 $42.17 $42.60 $41.87 $42.47 $42.37 22,341
2023-03-30 $41.49 $41.93 $41.49 $41.84 $41.74 17,870
2023-03-29 $41.78 $41.96 $41.17 $41.21 $41.11 44,191
2023-03-28 $41.11 $41.79 $40.95 $41.53 $41.43 19,911
2023-03-27 $40.28 $41.35 $39.93 $41.34 $41.24 29,875
2023-03-24 $39.06 $39.47 $38.74 $39.41 $39.31 37,494
2023-03-23 $40.56 $40.56 $39.31 $39.37 $39.27 30,163
2023-03-22 $39.58 $40.19 $39.28 $39.62 $39.52 38,174
2023-03-21 $39.27 $39.54 $38.94 $39.53 $39.53 31,487
2023-03-20 $38.17 $38.79 $37.81 $38.73 $38.73 30,556
2023-03-17 $38.87 $38.87 $37.65 $38.11 $38.11 36,391
2023-03-16 $37.94 $39.42 $37.66 $38.78 $38.78 87,196
2023-03-15 $39.00 $39.36 $37.57 $38.71 $38.71 116,889
2023-03-14 $41.09 $41.69 $40.21 $40.59 $40.59 38,062
2023-03-13 $41.86 $42.71 $41.14 $41.82 $41.82 46,280
2023-03-10 $42.15 $43.15 $42.15 $42.90 $42.90 40,426
2023-03-09 $43.27 $43.58 $42.35 $42.40 $42.40 114,184
2023-03-08 $42.96 $43.31 $42.90 $42.90 $42.90 18,259
2023-03-07 $44.41 $44.68 $43.24 $43.39 $43.39 107,272
2023-03-06 $44.68 $45.00 $44.21 $45.00 $45.00 15,145
2023-03-03 $43.02 $44.67 $42.69 $44.67 $44.67 38,629
2023-03-02 $43.57 $43.94 $43.43 $43.61 $43.61 19,198
2023-03-01 $43.00 $43.55 $42.86 $43.52 $43.52 15,647
2023-02-28 $43.25 $43.46 $42.99 $43.06 $43.01 24,775
2023-02-27 $42.72 $42.75 $42.10 $42.42 $42.37 22,944
2023-02-24 $42.00 $42.97 $41.76 $42.96 $42.91 36,521
2023-02-23 $42.42 $42.61 $42.10 $42.50 $42.45 17,277
2023-02-22 $42.42 $42.49 $41.61 $41.69 $41.64 42,290
2023-02-21 $43.04 $43.34 $42.69 $42.72 $42.67 43,769
2023-02-17 $43.04 $43.04 $42.40 $42.98 $42.98 15,246
2023-02-16 $44.45 $44.45 $43.82 $43.82 $43.82 13,869
2023-02-15 $44.12 $44.42 $43.48 $44.20 $44.20 23,268
2023-02-14 $43.52 $44.58 $43.50 $44.42 $44.42 89,954
2023-02-13 $44.78 $45.04 $44.21 $44.54 $44.54 26,715
2023-02-10 $44.12 $44.72 $44.12 $44.72 $44.72 50,270
2023-02-09 $43.88 $43.88 $43.08 $43.48 $43.48 24,005
2023-02-08 $43.97 $44.05 $43.42 $44.00 $44.00 21,190
2023-02-07 $42.13 $43.44 $42.13 $43.33 $43.33 40,583
2023-02-06 $41.69 $42.04 $40.90 $42.02 $42.02 30,772
2023-02-03 $42.86 $43.76 $41.25 $41.25 $41.25 58,623
2023-02-02 $42.91 $43.21 $42.29 $42.63 $42.63 31,480
2023-02-01 $44.12 $44.35 $42.84 $43.18 $43.18 110,027
2023-01-31 $43.44 $44.37 $43.34 $44.35 $44.35 19,024
2023-01-30 $44.02 $44.63 $43.54 $43.59 $43.59 22,962
2023-01-27 $46.00 $46.00 $44.41 $44.45 $44.45 48,433
2023-01-26 $46.06 $46.06 $45.16 $45.36 $45.36 14,186
2023-01-25 $45.32 $45.37 $44.64 $45.14 $45.14 13,788
2023-01-24 $46.07 $46.07 $44.92 $45.05 $45.05 38,468
2023-01-23 $46.02 $46.20 $45.51 $45.81 $45.81 43,969
2023-01-20 $45.73 $45.81 $44.91 $45.75 $45.75 9,506
2023-01-19 $45.01 $45.48 $44.74 $45.21 $45.21 18,587
2023-01-18 $45.71 $45.99 $44.40 $44.49 $44.49 46,863
2023-01-17 $45.32 $45.52 $44.55 $45.28 $45.28 31,120
2023-01-13 $44.36 $44.93 $44.21 $44.93 $44.93 19,891
2023-01-12 $44.50 $44.50 $43.95 $43.95 $43.95 17,489
2023-01-11 $43.02 $43.80 $42.69 $43.70 $43.70 36,316
2023-01-10 $42.22 $42.82 $42.07 $42.30 $42.30 27,500
2023-01-09 $42.67 $43.12 $42.10 $42.32 $42.32 34,014
2023-01-06 $42.33 $42.51 $41.46 $41.63 $41.63 18,458
2023-01-05 $41.35 $42.03 $41.28 $41.59 $41.59 22,886
2023-01-04 $42.01 $42.16 $41.25 $41.37 $41.37 42,752
2023-01-03 $44.03 $44.55 $43.07 $43.41 $43.41 33,980
2022-12-30 $43.83 $44.87 $43.83 $44.82 $44.82 28,651
2022-12-29 $43.17 $43.85 $43.17 $43.77 $43.77 15,850
2022-12-28 $44.28 $44.28 $43.33 $43.94 $43.94 17,316
2022-12-27 $44.33 $44.95 $44.32 $44.42 $44.42 22,802
2022-12-23 $43.99 $44.43 $43.99 $44.29 $44.29 52,076
2022-12-22 $44.03 $44.03 $42.79 $43.25 $43.25 54,353
2022-12-21 $43.60 $43.66 $43.08 $43.59 $43.59 33,319
2022-12-20 $42.58 $42.75 $41.59 $42.46 $42.46 31,925
2022-12-19 $42.58 $42.58 $41.66 $42.41 $42.41 24,604
2022-12-16 $41.80 $42.11 $41.25 $41.73 $41.73 25,298
2022-12-15 $42.88 $42.97 $42.17 $42.51 $42.51 38,042
2022-12-14 $43.36 $43.36 $42.61 $43.31 $43.31 23,016
2022-12-13 $42.21 $42.74 $42.02 $42.47 $42.47 75,739
2022-12-12 $40.66 $41.67 $40.66 $41.60 $41.60 72,881
2022-12-09 $40.74 $41.11 $40.04 $40.64 $40.64 49,042
2022-12-08 $41.55 $41.55 $40.35 $40.62 $40.62 38,760
2022-12-07 $42.13 $42.50 $40.95 $41.13 $41.13 127,148
2022-12-06 $43.36 $43.36 $41.79 $42.16 $42.16 37,375
2022-12-05 $45.96 $45.96 $43.36 $43.67 $43.67 30,503
2022-12-02 $45.16 $45.65 $44.50 $44.94 $44.94 35,097
2022-12-01 $45.80 $46.01 $45.02 $45.02 $45.02 116,961
2022-11-30 $45.37 $45.37 $44.61 $45.03 $45.03 47,178
2022-11-29 $43.51 $44.20 $43.17 $43.87 $43.87 35,106
2022-11-28 $41.99 $43.19 $41.57 $42.92 $42.92 29,286
2022-11-25 $44.00 $44.00 $42.97 $42.97 $42.97 15,408
2022-11-23 $43.81 $43.81 $42.99 $43.33 $43.33 56,382
2022-11-22 $44.89 $45.00 $44.45 $44.56 $44.56 30,874
2022-11-21 $42.94 $44.25 $41.99 $44.19 $44.19 77,669
2022-11-18 $43.52 $44.05 $43.02 $44.03 $44.03 99,170
2022-11-17 $45.51 $45.51 $44.20 $44.67 $44.67 38,034
2022-11-16 $45.98 $45.98 $45.35 $45.69 $45.69 20,570
2022-11-15 $46.02 $47.29 $45.46 $46.47 $46.47 37,499
2022-11-14 $46.86 $47.05 $45.59 $45.63 $45.63 23,709
2022-11-11 $47.33 $47.33 $46.52 $46.90 $46.90 199,151
2022-11-10 $45.36 $45.97 $45.18 $45.66 $45.66 24,395
2022-11-09 $46.20 $46.28 $45.26 $45.30 $45.30 58,147
2022-11-08 $48.18 $48.19 $46.77 $46.98 $46.98 46,270
2022-11-07 $48.00 $48.74 $48.00 $48.23 $48.23 24,012
2022-11-04 $48.09 $48.40 $47.57 $48.19 $48.19 52,715
2022-11-03 $46.21 $46.72 $46.05 $46.30 $46.30 29,333
2022-11-02 $46.49 $47.03 $45.98 $46.67 $46.67 51,446
2022-11-01 $46.60 $46.60 $45.93 $46.02 $46.02 71,785
2022-10-31 $45.10 $45.78 $44.70 $45.31 $45.31 37,026
2022-10-28 $45.66 $46.00 $45.46 $45.90 $45.90 27,375
2022-10-27 $46.50 $46.59 $46.15 $46.46 $46.46 34,608
2022-10-26 $45.17 $46.08 $45.16 $45.96 $45.96 71,363
2022-10-25 $44.84 $45.09 $44.51 $44.65 $44.65 27,798
2022-10-24 $44.15 $44.83 $44.15 $44.50 $44.50 18,507
2022-10-21 $43.98 $44.72 $43.98 $44.55 $44.55 17,990
2022-10-20 $45.06 $45.30 $44.29 $44.46 $44.46 33,317
2022-10-19 $43.71 $44.66 $43.65 $44.33 $44.33 16,928
2022-10-18 $43.59 $44.12 $43.11 $43.61 $43.61 28,510
2022-10-17 $44.92 $45.07 $44.05 $44.28 $44.28 42,573
2022-10-14 $45.07 $45.18 $44.11 $44.22 $44.22 133,197
2022-10-13 $44.32 $45.75 $44.32 $45.54 $45.54 132,723
2022-10-12 $44.93 $45.14 $44.26 $44.57 $44.57 40,519
2022-10-11 $45.75 $45.91 $44.90 $45.03 $45.03 264,998
2022-10-10 $47.25 $47.81 $46.31 $46.33 $46.33 111,174
2022-10-07 $46.60 $47.75 $46.33 $47.29 $47.29 180,222
2022-10-06 $45.38 $46.23 $45.24 $46.23 $46.23 251,428
2022-10-05 $44.87 $45.48 $44.25 $45.48 $45.48 70,883
2022-10-04 $44.04 $44.54 $43.74 $44.21 $44.21 58,203
2022-10-03 $43.30 $43.40 $42.53 $42.83 $42.83 172,645
2022-09-30 $41.98 $42.13 $41.18 $41.34 $41.34 37,276
2022-09-29 $42.65 $42.83 $42.01 $42.38 $42.38 27,409
2022-09-28 $41.68 $42.63 $41.40 $42.61 $42.61 47,795
2022-09-27 $41.21 $41.61 $40.84 $41.00 $41.00 41,908
2022-09-26 $41.70 $42.20 $40.39 $40.40 $40.40 118,223
2022-09-23 $42.28 $42.28 $41.43 $41.81 $41.81 167,239
2022-09-22 $44.71 $44.99 $43.75 $43.90 $43.90 32,145
2022-09-21 $45.29 $45.29 $43.45 $43.71 $43.71 22,622
2022-09-20 $44.60 $44.60 $43.61 $44.04 $44.04 30,856
2022-09-19 $43.33 $44.75 $43.15 $44.56 $44.56 51,550
2022-09-16 $44.49 $45.05 $44.34 $44.59 $44.59 68,038
2022-09-15 $45.30 $45.36 $44.43 $44.68 $44.68 48,210
2022-09-14 $46.30 $47.02 $46.18 $46.40 $46.40 20,405
2022-09-13 $46.07 $46.44 $44.93 $46.13 $46.13 54,531
2022-09-12 $46.58 $46.73 $46.13 $46.29 $46.29 45,222
2022-09-09 $44.95 $45.79 $44.85 $45.61 $45.61 69,452
2022-09-08 $43.62 $44.26 $43.50 $43.77 $43.77 35,197
2022-09-07 $44.54 $44.69 $43.52 $43.53 $43.53 77,099
2022-09-06 $46.92 $46.92 $45.54 $45.83 $45.83 36,653
2022-09-02 $46.74 $46.78 $45.65 $45.86 $45.86 63,025
2022-09-01 $46.55 $46.57 $45.38 $45.51 $45.51 158,976
2022-08-31 $48.09 $48.86 $47.61 $47.70 $46.85 48,389
2022-08-30 $50.24 $50.24 $48.46 $49.18 $48.30 91,044
2022-08-29 $50.00 $51.30 $50.00 $51.17 $50.26 87,971
2022-08-26 $49.31 $49.55 $48.83 $49.43 $48.55 62,623
2022-08-25 $51.02 $51.02 $49.58 $49.83 $48.94 51,104
2022-08-24 $50.15 $50.83 $49.74 $50.83 $49.92 48,785
2022-08-23 $49.40 $50.39 $49.40 $50.14 $49.24 95,940
2022-08-22 $47.40 $48.78 $46.76 $48.78 $47.91 58,537
2022-08-19 $48.38 $49.05 $48.20 $48.34 $47.47 28,905
2022-08-18 $48.09 $48.79 $47.82 $48.39 $47.53 61,921
2022-08-17 $46.80 $47.68 $46.51 $47.12 $46.28 53,582
2022-08-16 $47.55 $48.20 $46.13 $46.66 $45.83 98,630
2022-08-15 $46.73 $47.91 $46.57 $47.67 $46.82 36,300
2022-08-12 $49.13 $49.21 $48.55 $48.98 $48.10 39,427
2022-08-11 $49.54 $50.10 $48.96 $49.77 $48.88 50,383
2022-08-10 $47.89 $48.87 $46.86 $48.55 $47.68 18,947
2022-08-09 $48.02 $48.85 $47.47 $47.92 $47.07 32,602
2022-08-08 $46.35 $48.01 $46.35 $47.91 $47.05 33,468
2022-08-05 $45.72 $47.56 $45.72 $46.62 $45.79 34,546
2022-08-04 $47.63 $47.87 $46.42 $46.58 $45.75 68,681
2022-08-03 $49.83 $49.83 $47.89 $48.06 $47.20 71,431
2022-08-02 $49.83 $50.31 $49.14 $49.46 $48.58 102,361
2022-08-01 $49.16 $49.16 $48.17 $48.93 $48.06 83,545
2022-07-29 $51.50 $52.94 $51.45 $51.48 $49.71 62,234
2022-07-28 $51.95 $51.95 $50.53 $50.96 $49.21 56,764
2022-07-27 $50.50 $51.52 $49.85 $51.40 $49.63 106,023
2022-07-26 $51.40 $51.40 $49.45 $49.50 $47.80 25,333
2022-07-25 $50.40 $50.40 $49.36 $50.20 $48.47 105,384
2022-07-22 $49.59 $50.17 $48.99 $49.11 $47.42 32,620
2022-07-21 $49.88 $50.02 $49.20 $49.49 $47.79 32,292
2022-07-20 $50.54 $51.16 $50.23 $50.84 $49.09 45,396
2022-07-19 $50.15 $51.22 $49.91 $51.17 $49.41 41,927
2022-07-18 $50.95 $50.95 $50.20 $50.31 $48.58 26,076
2022-07-15 $48.55 $48.82 $47.97 $48.29 $46.63 35,753
2022-07-14 $47.00 $48.16 $46.25 $47.92 $46.27 59,551
2022-07-13 $47.65 $48.85 $47.60 $48.20 $46.54 28,653
2022-07-12 $49.15 $49.24 $47.73 $47.91 $46.26 42,752
2022-07-11 $50.43 $51.67 $50.20 $51.26 $49.50 29,177
2022-07-08 $51.46 $51.54 $50.43 $51.24 $49.48 19,049
2022-07-07 $49.83 $50.74 $49.03 $49.89 $48.17 41,313
2022-07-06 $47.92 $48.44 $46.82 $48.13 $46.47 112,919
2022-07-05 $51.76 $51.76 $48.12 $48.96 $47.28 102,848
2022-07-01 $53.37 $53.89 $53.00 $53.36 $51.53 33,598
2022-06-30 $55.14 $55.34 $53.94 $54.08 $50.92 72,011
2022-06-29 $57.83 $58.05 $55.84 $55.91 $52.65 135,348
2022-06-28 $56.68 $57.34 $56.25 $57.06 $53.73 41,964
2022-06-27 $54.92 $55.97 $54.16 $55.67 $52.42 37,963
2022-06-24 $54.51 $55.24 $53.78 $54.60 $51.42 94,572
2022-06-23 $55.38 $55.39 $53.22 $53.22 $50.12 83,759
2022-06-22 $53.66 $55.72 $53.00 $54.75 $51.56 62,542
2022-06-21 $57.07 $57.62 $56.64 $56.94 $53.62 28,598
2022-06-17 $58.55 $58.55 $55.65 $56.37 $53.08 117,644
2022-06-16 $58.09 $59.79 $57.75 $59.27 $55.82 59,109
2022-06-15 $59.55 $59.61 $58.33 $58.84 $55.41 36,406
2022-06-14 $61.34 $61.88 $59.07 $59.63 $56.15 41,209
2022-06-13 $59.73 $61.45 $59.26 $60.89 $57.34 72,729
2022-06-10 $61.32 $61.32 $59.81 $60.78 $57.24 48,886
2022-06-09 $61.94 $61.94 $61.27 $61.30 $57.73 31,116
2022-06-08 $61.02 $62.09 $60.61 $62.00 $58.39 33,370
2022-06-07 $59.98 $60.74 $59.59 $60.62 $57.09 34,851
2022-06-06 $59.91 $59.91 $59.13 $59.56 $56.09 23,716
2022-06-03 $59.10 $60.10 $58.65 $60.07 $56.57 57,580
2022-06-02 $58.32 $58.79 $57.59 $58.78 $55.35 32,764
2022-06-01 $58.31 $58.45 $57.56 $57.65 $54.29 54,780
2022-05-31 $60.80 $60.80 $58.50 $59.05 $54.11 81,790
2022-05-27 $58.42 $59.14 $58.23 $59.14 $54.19 31,299
2022-05-26 $57.65 $58.79 $57.51 $58.63 $53.73 56,938
2022-05-25 $57.15 $57.30 $56.68 $57.29 $52.50 35,374
2022-05-24 $56.44 $57.38 $56.44 $56.96 $52.20 17,753
2022-05-23 $56.35 $56.84 $56.09 $56.81 $52.06 31,298
2022-05-20 $56.05 $56.49 $55.75 $56.39 $51.67 27,154
2022-05-19 $54.41 $56.27 $54.41 $55.69 $51.03 37,981
2022-05-18 $56.79 $56.79 $54.58 $55.06 $50.45 23,957
2022-05-17 $57.60 $57.77 $56.12 $56.12 $51.43 31,355
2022-05-16 $56.36 $57.72 $56.25 $57.59 $52.77 35,265
2022-05-13 $56.00 $56.60 $55.69 $56.50 $51.77 30,680
2022-05-12 $54.74 $55.49 $54.50 $55.26 $50.64 25,368
2022-05-11 $54.56 $55.22 $53.94 $54.74 $50.16 19,639
2022-05-10 $53.50 $54.43 $52.33 $52.49 $48.10 91,809
2022-05-09 $55.87 $55.87 $53.54 $53.72 $49.23 145,822
2022-05-06 $56.87 $57.20 $56.09 $57.12 $52.34 35,732
2022-05-05 $57.08 $57.20 $55.38 $55.97 $51.29 51,471
2022-05-04 $55.32 $56.21 $54.95 $55.98 $51.30 134,487
2022-05-03 $53.85 $54.25 $53.37 $53.75 $49.25 24,885
2022-05-02 $53.48 $54.68 $52.65 $54.68 $50.11 24,906
2022-04-29 $56.39 $56.50 $54.73 $54.92 $49.36 105,911
2022-04-28 $55.22 $55.57 $54.43 $55.51 $49.89 37,307
2022-04-27 $53.92 $54.93 $53.89 $54.65 $49.11 19,501
2022-04-26 $54.22 $55.18 $53.67 $54.89 $49.33 53,859
2022-04-25 $52.63 $53.98 $52.19 $53.73 $48.29 32,878
2022-04-22 $55.52 $55.67 $54.81 $54.84 $49.28 15,589
2022-04-21 $56.28 $56.90 $55.67 $56.20 $50.51 73,074
2022-04-20 $55.85 $56.00 $54.77 $55.63 $49.99 17,877
2022-04-19 $56.16 $56.16 $55.06 $55.32 $49.72 43,474
2022-04-18 $58.02 $58.50 $57.70 $57.89 $52.03 36,276
2022-04-14 $56.47 $57.73 $56.13 $57.30 $51.50 29,276
2022-04-13 $56.07 $57.01 $55.32 $56.78 $51.03 30,606
2022-04-12 $54.67 $55.55 $54.67 $55.47 $49.85 85,003
2022-04-11 $52.96 $53.50 $52.51 $53.41 $48.00 23,968
2022-04-08 $53.47 $54.54 $53.29 $54.39 $48.88 18,789
2022-04-07 $53.71 $53.81 $52.55 $53.79 $48.34 20,687
2022-04-06 $55.40 $55.67 $52.92 $53.48 $48.06 36,311
2022-04-05 $55.58 $56.03 $54.08 $54.41 $48.90 26,233
2022-04-04 $54.97 $55.66 $54.85 $55.48 $49.86 27,436
2022-04-01 $53.00 $54.00 $53.00 $53.78 $48.33 25,842
2022-03-31 $55.31 $56.43 $54.22 $54.90 $47.97 49,006
2022-03-30 $56.63 $56.93 $56.29 $56.56 $49.42 33,386
2022-03-29 $52.67 $55.54 $52.67 $55.49 $48.49 115,526
2022-03-28 $55.78 $56.16 $53.68 $53.95 $47.14 52,281
2022-03-25 $56.74 $58.52 $56.52 $57.80 $50.51 26,565
2022-03-24 $58.34 $58.50 $56.91 $57.26 $50.04 33,950
2022-03-23 $58.04 $59.13 $58.04 $58.79 $51.37 52,755
2022-03-22 $57.18 $57.55 $56.47 $56.98 $49.79 22,416
2022-03-21 $56.22 $57.60 $56.22 $57.58 $50.32 58,605
2022-03-18 $54.43 $54.79 $53.95 $54.61 $47.72 33,700
2022-03-17 $53.08 $54.50 $53.06 $54.04 $47.22 60,642
2022-03-16 $52.06 $52.60 $50.26 $50.50 $44.13 90,214
2022-03-15 $51.17 $52.02 $50.34 $50.76 $44.36 279,788
2022-03-14 $53.72 $53.95 $52.50 $53.07 $46.37 123,062
2022-03-11 $53.83 $55.57 $53.83 $55.57 $48.56 92,273
2022-03-10 $54.77 $55.38 $52.77 $53.72 $46.94 128,332
2022-03-09 $56.57 $57.91 $50.97 $54.23 $47.39 281,298
2022-03-08 $61.33 $62.45 $58.27 $60.74 $53.08 396,352
2022-03-07 $57.53 $60.26 $57.53 $59.55 $52.04 282,514
2022-03-04 $56.95 $58.49 $55.98 $58.07 $50.74 145,488
2022-03-03 $54.06 $55.58 $54.01 $54.57 $47.69 214,318
2022-03-02 $55.55 $56.24 $52.24 $54.84 $47.92 259,509
2022-03-01 $51.12 $52.77 $51.12 $52.30 $45.70 235,309
2022-02-28 $49.28 $50.26 $49.28 $49.67 $43.06 93,725
2022-02-25 $48.32 $48.93 $47.56 $48.54 $42.08 87,012
2022-02-24 $52.16 $52.46 $48.01 $48.94 $42.42 191,518
2022-02-23 $49.11 $49.69 $48.51 $48.89 $42.38 70,731
2022-02-22 $49.82 $49.94 $48.28 $48.38 $41.94 171,270
2022-02-18 $47.11 $47.93 $46.52 $47.82 $41.45 47,744
2022-02-17 $46.97 $47.52 $46.79 $47.40 $41.09 51,905
2022-02-16 $48.54 $48.54 $46.86 $46.86 $40.62 29,753
2022-02-15 $47.89 $48.32 $46.90 $47.36 $41.05 128,418
2022-02-14 $48.18 $49.24 $47.89 $48.86 $42.35 143,745
2022-02-11 $47.70 $48.86 $47.56 $48.52 $42.06 85,391
2022-02-10 $47.36 $48.07 $47.10 $47.27 $40.98 30,415
2022-02-09 $47.27 $47.56 $47.05 $47.42 $41.11 36,990
2022-02-08 $46.88 $47.56 $46.51 $46.99 $40.73 33,924
2022-02-07 $47.73 $48.00 $47.51 $47.75 $41.39 35,538
2022-02-04 $47.88 $48.15 $47.72 $47.84 $41.47 46,412
2022-02-03 $46.09 $47.07 $45.95 $46.93 $40.68 27,117
2022-02-02 $46.38 $46.43 $45.66 $46.22 $40.07 91,301
2022-02-01 $45.91 $46.33 $45.60 $46.19 $40.04 136,470
2022-01-31 $46.30 $46.35 $45.55 $46.29 $40.02 41,715
2022-01-28 $46.83 $46.83 $45.60 $45.94 $39.72 32,317
2022-01-27 $46.65 $46.65 $45.63 $45.94 $39.72 28,496
2022-01-26 $45.83 $46.40 $45.62 $45.82 $39.62 50,433
2022-01-25 $44.64 $45.42 $44.46 $45.26 $39.13 84,155
2022-01-24 $45.04 $45.04 $43.79 $44.71 $38.66 32,419
2022-01-21 $45.05 $45.43 $44.74 $45.20 $39.08 28,073
2022-01-20 $45.93 $46.17 $45.14 $45.14 $39.03 29,444
2022-01-19 $45.64 $46.38 $45.23 $45.39 $39.24 56,494
2022-01-18 $45.07 $46.13 $44.77 $45.49 $39.33 155,971
2022-01-14 $43.62 $44.57 $43.62 $44.57 $38.53 13,741
2022-01-13 $43.85 $43.98 $43.35 $43.44 $37.56 20,842
2022-01-12 $43.60 $44.00 $43.48 $43.82 $37.89 17,364
2022-01-11 $42.31 $43.38 $42.13 $43.32 $37.45 65,177
2022-01-10 $42.28 $42.28 $41.75 $41.80 $36.14 15,021
2022-01-07 $42.44 $42.72 $42.15 $42.33 $36.60 35,741
2022-01-06 $42.36 $42.65 $42.23 $42.43 $36.68 35,209
2022-01-05 $42.06 $42.13 $41.40 $41.40 $35.79 24,874
2022-01-04 $41.49 $41.90 $41.38 $41.58 $35.95 28,906
2022-01-03 $40.56 $41.29 $40.48 $41.09 $35.52 38,924
2021-12-31 $41.22 $41.27 $40.47 $40.65 $35.15 46,529
2021-12-30 $41.14 $41.63 $41.14 $41.21 $35.63 44,072
2021-12-29 $40.67 $41.64 $40.67 $41.11 $35.54 75,132
2021-12-28 $40.96 $41.10 $40.79 $40.87 $35.33 9,251
2021-12-27 $39.79 $40.83 $39.50 $40.67 $35.16 22,842
2021-12-23 $39.37 $39.80 $39.15 $39.80 $34.41 84,127
2021-12-22 $44.50 $45.21 $44.23 $45.21 $33.95 32,575
2021-12-21 $43.83 $44.56 $43.66 $44.56 $33.46 16,034
2021-12-20 $42.60 $43.24 $41.57 $43.23 $32.46 32,535
2021-12-17 $44.17 $44.47 $43.57 $43.83 $32.91 17,297
2021-12-16 $44.44 $45.31 $44.44 $44.79 $33.63 18,427
2021-12-15 $43.80 $44.82 $43.61 $44.66 $33.53 36,040
2021-12-14 $43.85 $44.32 $43.62 $44.11 $33.12 33,733
2021-12-13 $44.50 $45.17 $44.47 $44.63 $33.51 40,629
2021-12-10 $44.74 $45.15 $44.49 $45.04 $33.82 23,700
2021-12-09 $45.12 $45.47 $44.28 $44.30 $33.26 80,035
2021-12-08 $44.96 $45.57 $44.81 $45.47 $34.14 50,951
2021-12-07 $44.48 $45.38 $44.48 $44.76 $33.61 82,958
2021-12-06 $42.71 $43.92 $42.32 $43.79 $32.88 79,426
2021-12-03 $43.11 $43.17 $41.35 $41.69 $31.30 81,310
2021-12-02 $40.07 $42.19 $40.07 $41.79 $31.38 77,371
2021-12-01 $43.10 $43.12 $40.66 $40.78 $30.62 112,617
2021-11-30 $49.42 $49.86 $47.33 $48.66 $31.08 126,849
2021-11-29 $52.77 $52.77 $50.53 $50.94 $32.53 78,863
2021-11-26 $53.40 $53.40 $49.36 $50.41 $32.19 172,074
2021-11-24 $56.44 $56.80 $56.06 $56.44 $36.05 84,152
2021-11-23 $55.83 $56.77 $55.83 $56.68 $36.20 112,660
2021-11-22 $54.80 $55.31 $54.42 $54.86 $35.04 67,917
2021-11-19 $55.39 $55.39 $54.01 $54.15 $34.58 70,509
2021-11-18 $55.88 $56.04 $55.19 $55.87 $35.68 78,412
2021-11-17 $56.60 $56.60 $54.90 $55.34 $35.34 29,025
2021-11-16 $56.27 $56.90 $55.94 $56.89 $36.33 45,124
2021-11-15 $55.53 $56.28 $55.46 $56.18 $35.88 6,887
2021-11-12 $56.00 $56.40 $55.87 $56.11 $35.83 18,560
2021-11-11 $56.55 $56.88 $56.05 $56.38 $36.00 25,148
2021-11-10 $58.10 $58.10 $56.22 $56.46 $36.06 43,473
2021-11-09 $57.81 $58.00 $57.18 $58.00 $37.04 66,499
2021-11-08 $57.45 $57.48 $56.99 $57.30 $36.59 68,834
2021-11-05 $56.37 $56.91 $55.55 $56.91 $36.35 47,896
2021-11-04 $57.63 $57.63 $55.00 $55.20 $35.26 69,470
2021-11-03 $56.28 $56.46 $55.30 $55.43 $35.40 61,019
2021-11-02 $57.76 $57.76 $56.91 $57.33 $36.61 28,366
2021-11-01 $59.50 $59.50 $57.33 $57.40 $36.66 30,914
2021-10-29 $63.18 $63.40 $62.57 $63.11 $36.39 18,692
2021-10-28 $62.94 $63.59 $62.54 $63.59 $36.67 23,067
2021-10-27 $63.86 $64.32 $63.03 $63.06 $36.36 23,027
2021-10-26 $64.41 $64.75 $64.14 $64.64 $37.27 19,764
2021-10-25 $64.56 $64.70 $64.02 $64.02 $36.92 15,550
2021-10-22 $64.03 $64.10 $63.40 $64.10 $36.96 6,462
2021-10-21 $63.96 $64.27 $62.89 $63.69 $36.72 22,768
2021-10-20 $63.67 $64.62 $63.37 $64.57 $37.23 9,249
2021-10-19 $63.52 $64.36 $63.23 $63.83 $36.81 45,589
2021-10-18 $64.34 $64.34 $63.24 $63.48 $36.61 14,007
2021-10-15 $63.85 $64.00 $63.53 $63.65 $36.70 29,741
2021-10-14 $63.48 $63.50 $62.79 $63.50 $36.62 12,543
2021-10-13 $62.22 $63.05 $62.10 $62.88 $36.26 12,227
2021-10-12 $62.97 $63.21 $62.49 $62.75 $36.18 16,137
2021-10-11 $63.06 $63.18 $62.73 $62.75 $36.18 19,599
2021-10-08 $62.39 $62.53 $61.66 $61.99 $35.75 16,054
2021-10-07 $60.66 $61.88 $60.18 $61.88 $35.68 15,055
2021-10-06 $61.44 $61.44 $60.50 $60.52 $34.90 67,947
2021-10-05 $61.46 $62.31 $61.46 $62.21 $35.87 14,511
2021-10-04 $60.78 $61.63 $60.58 $61.07 $35.22 14,953
2021-10-01 $59.00 $59.80 $58.92 $59.73 $34.44 26,889
2021-09-30 $58.18 $59.77 $57.75 $58.95 $33.99 26,124
2021-09-29 $59.06 $59.50 $58.75 $58.84 $33.93 27,533
2021-09-28 $59.97 $59.97 $58.76 $58.80 $33.91 38,300
2021-09-27 $59.23 $59.44 $59.05 $59.33 $34.21 20,319
2021-09-24 $57.70 $58.13 $57.65 $58.02 $33.46 12,002
2021-09-23 $56.78 $57.65 $56.78 $57.64 $33.24 81,807
2021-09-22 $56.58 $56.88 $56.31 $56.70 $32.70 20,012
2021-09-21 $61.12 $61.42 $60.51 $61.40 $32.22 12,155
2021-09-20 $61.37 $61.51 $60.78 $61.25 $32.14 17,784
2021-09-17 $62.06 $62.22 $61.99 $62.22 $32.65 5,224
2021-09-16 $62.56 $62.78 $61.93 $62.61 $32.85 13,652
2021-09-15 $62.41 $63.05 $62.41 $62.63 $32.86 18,553
2021-09-14 $61.74 $61.74 $61.16 $61.25 $32.14 5,424
2021-09-13 $61.53 $61.73 $61.18 $61.53 $32.29 12,749
2021-09-10 $60.86 $61.00 $60.64 $60.82 $31.91 11,786
2021-09-09 $59.65 $60.64 $59.20 $59.53 $31.24 9,595
2021-09-08 $60.89 $60.89 $60.30 $60.48 $31.74 7,872
2021-09-07 $59.76 $60.24 $59.76 $59.86 $31.41 28,465
2021-09-03 $61.25 $61.27 $60.65 $60.68 $31.84 6,006
2021-09-02 $60.96 $61.59 $60.94 $60.94 $31.98 10,752
2021-09-01 $58.97 $59.99 $58.84 $59.68 $31.32 20,935
2021-08-31 $59.97 $60.22 $59.77 $59.82 $31.39 8,435
2021-08-30 $59.78 $60.40 $59.65 $60.21 $31.59 10,668
2021-08-27 $59.67 $60.07 $59.67 $59.95 $31.46 17,078
2021-08-26 $58.87 $59.43 $58.46 $59.13 $31.03 9,363
2021-08-25 $59.33 $59.68 $58.72 $59.52 $31.23 17,622
2021-08-24 $58.38 $59.11 $58.37 $58.98 $30.95 30,129
2021-08-23 $56.41 $57.42 $56.41 $57.08 $29.95 30,127
2021-08-20 $54.70 $54.87 $54.10 $54.10 $28.39 24,550
2021-08-19 $55.25 $55.75 $54.64 $55.71 $29.23 31,074
2021-08-18 $58.22 $58.24 $56.48 $56.55 $29.67 22,574
2021-08-17 $58.51 $58.57 $57.75 $57.98 $30.42 15,065
2021-08-16 $57.81 $58.77 $57.38 $58.61 $30.75 15,352
2021-08-13 $59.80 $59.91 $58.97 $59.01 $30.96 7,555
2021-08-12 $59.86 $60.11 $59.84 $59.84 $31.40 10,837
2021-08-11 $58.82 $60.14 $58.65 $60.14 $31.56 12,530
2021-08-10 $58.45 $59.65 $58.45 $59.30 $31.12 15,375
2021-08-09 $57.93 $58.10 $57.21 $58.04 $30.46 30,534
2021-08-06 $60.30 $60.30 $59.07 $59.17 $31.05 12,995
2021-08-05 $59.12 $59.77 $59.05 $59.76 $31.36 7,818
2021-08-04 $59.00 $59.65 $58.62 $58.62 $30.76 24,059
2021-08-03 $59.51 $60.64 $59.45 $60.57 $31.78 17,026
2021-08-02 $62.00 $62.46 $60.40 $60.95 $31.98 40,000
2021-07-30 $62.91 $63.16 $62.59 $62.76 $32.93 6,601
2021-07-29 $62.13 $62.75 $62.09 $62.71 $32.91 9,623
2021-07-28 $61.64 $61.87 $61.49 $61.58 $32.31 7,020
2021-07-27 $61.51 $61.51 $60.83 $61.24 $32.14 8,159
2021-07-26 $60.97 $61.54 $60.73 $61.53 $32.29 34,856
2021-07-23 $61.09 $61.30 $60.92 $61.27 $32.15 5,542
2021-07-22 $60.32 $61.04 $60.00 $60.93 $31.97 20,139
2021-07-21 $58.69 $60.09 $58.69 $59.88 $31.42 13,104
2021-07-20 $56.78 $57.83 $56.04 $57.68 $30.27 10,446
2021-07-19 $58.69 $59.08 $56.48 $56.95 $29.88 50,365
2021-07-16 $61.19 $61.29 $60.38 $60.92 $31.97 6,925
2021-07-15 $60.81 $61.50 $60.78 $60.78 $31.89 17,638
2021-07-14 $63.19 $63.23 $61.21 $61.42 $32.23 22,080
2021-07-13 $62.45 $63.32 $62.31 $63.27 $33.20 11,354
2021-07-12 $61.42 $62.17 $61.37 $62.15 $32.61 4,930
2021-07-09 $61.58 $62.35 $61.58 $62.22 $32.65 14,692
2021-07-08 $60.10 $61.16 $59.85 $61.14 $32.08 20,300
2021-07-07 $61.76 $61.76 $57.15 $60.15 $31.56 218,000
2021-07-06 $62.98 $62.98 $60.95 $61.60 $32.32 44,816
2021-07-02 $62.22 $63.07 $62.22 $62.96 $33.04 6,669
2021-07-01 $63.21 $63.36 $62.30 $62.55 $32.82 41,289
2021-06-30 $62.02 $62.02 $61.62 $61.75 $32.40 16,427
2021-06-29 $62.28 $62.28 $61.37 $61.83 $32.44 18,985
2021-06-28 $62.07 $62.07 $61.24 $61.43 $32.24 86,187
2021-06-25 $61.53 $62.28 $61.23 $62.20 $32.64 14,414
2021-06-24 $61.31 $61.81 $61.12 $61.75 $32.40 19,012
2021-06-23 $62.12 $62.12 $61.44 $61.56 $32.30 22,893
2021-06-22 $61.02 $61.34 $60.91 $61.23 $32.13 40,157
2021-06-21 $62.85 $64.02 $62.85 $64.02 $32.02 40,159
2021-06-18 $62.17 $63.09 $62.17 $62.81 $31.42 37,279
2021-06-17 $63.55 $63.61 $61.59 $62.49 $31.26 41,863
2021-06-16 $63.60 $64.23 $63.43 $63.45 $31.74 22,753
2021-06-15 $63.25 $63.69 $63.25 $63.69 $31.86 29,701
2021-06-14 $63.00 $63.19 $62.63 $62.85 $31.44 10,503
2021-06-11 $62.46 $62.70 $62.46 $62.54 $31.28 26,631
2021-06-10 $62.60 $62.71 $61.16 $62.33 $31.18 22,626
2021-06-09 $62.54 $62.63 $61.88 $62.08 $31.05 26,536
2021-06-08 $61.47 $62.43 $61.12 $62.37 $31.20 9,409
2021-06-07 $61.71 $61.86 $61.46 $61.60 $30.81 9,547
2021-06-04 $61.84 $61.84 $61.32 $61.57 $30.80 20,819
2021-06-03 $61.32 $61.35 $60.83 $61.25 $30.64 16,307
2021-06-02 $60.80 $61.21 $60.53 $61.13 $30.58 24,672
2021-06-01 $60.71 $61.19 $60.01 $60.44 $30.24 371,791
2021-05-28 $59.81 $59.87 $59.05 $59.29 $29.66 31,864
2021-05-27 $59.01 $59.51 $58.93 $59.45 $29.74 173,030
2021-05-26 $58.46 $59.11 $58.46 $59.08 $29.55 20,574
2021-05-25 $58.91 $59.04 $58.55 $58.68 $29.35 10,280
2021-05-24 $58.00 $58.88 $57.74 $58.84 $29.43 295,991
2021-05-21 $56.97 $57.23 $56.83 $57.22 $28.62 14,224
2021-05-20 $56.57 $56.74 $55.57 $55.60 $27.81 21,269
2021-05-19 $57.59 $57.59 $55.80 $56.80 $28.41 29,490
2021-05-18 $59.08 $59.21 $57.51 $58.66 $29.34 14,481
2021-05-17 $58.55 $59.30 $58.55 $59.30 $29.66 15,871
2021-05-14 $58.04 $58.45 $57.90 $58.45 $29.24 8,297
2021-05-13 $57.40 $57.92 $56.49 $57.05 $28.54 28,384
2021-05-12 $58.91 $59.50 $58.80 $58.89 $29.46 29,437
2021-05-11 $57.25 $58.56 $57.15 $58.43 $29.23 8,778
2021-05-10 $58.57 $58.57 $57.35 $57.99 $29.01 18,811
2021-05-07 $57.55 $58.23 $57.38 $58.01 $29.02 17,874
2021-05-06 $58.53 $58.53 $57.80 $57.95 $28.99 20,247
2021-05-05 $59.29 $59.36 $58.21 $58.44 $29.23 8,621
2021-05-04 $58.47 $58.77 $58.19 $58.74 $29.38 16,446
2021-05-03 $57.02 $57.75 $57.02 $57.55 $28.79 19,834
2021-04-30 $56.79 $57.05 $56.52 $56.72 $28.37 13,271
2021-04-29 $58.25 $58.32 $57.48 $57.95 $28.99 42,224
2021-04-28 $56.82 $57.50 $56.82 $56.94 $28.48 22,624
2021-04-27 $55.73 $56.46 $55.67 $56.44 $28.23 12,741
2021-04-26 $54.66 $55.52 $54.61 $55.32 $27.67 11,361
2021-04-23 $54.85 $55.52 $54.85 $55.49 $27.76 10,812
2021-04-22 $55.17 $55.18 $54.40 $55.03 $27.53 22,020
2021-04-21 $54.65 $55.69 $54.50 $54.52 $27.27 60,857
2021-04-20 $56.83 $56.83 $55.12 $55.97 $28.00 13,254
2021-04-19 $56.51 $56.88 $56.33 $56.75 $28.39 14,842
2021-04-16 $56.66 $56.66 $56.28 $56.46 $28.24 7,189
2021-04-15 $56.38 $56.70 $56.15 $56.63 $28.33 14,642
2021-04-14 $54.90 $56.58 $54.90 $56.31 $28.17 61,660
2021-04-13 $53.89 $54.09 $53.77 $54.04 $27.03 6,719
2021-04-12 $53.91 $54.22 $53.35 $53.41 $26.72 55,640
2021-04-09 $53.07 $53.40 $53.07 $53.11 $26.56 27,474
2021-04-08 $53.00 $53.46 $52.72 $53.46 $26.74 14,178
2021-04-07 $53.26 $53.54 $52.15 $53.37 $26.70 17,160
2021-04-06 $53.41 $54.40 $53.00 $53.14 $26.58 48,550
2021-04-05 $54.01 $54.01 $51.53 $52.62 $26.32 39,162
2021-04-01 $54.40 $55.08 $52.74 $54.76 $27.39 51,051
2021-03-31 $53.64 $54.64 $52.72 $53.06 $26.54 20,690
2021-03-30 $53.95 $54.55 $53.95 $53.97 $27.00 5,956
2021-03-29 $54.00 $55.07 $53.44 $55.05 $27.54 10,753
2021-03-26 $53.88 $54.80 $53.88 $54.42 $27.22 15,961
2021-03-25 $52.87 $53.11 $51.46 $52.29 $26.15 27,695
2021-03-24 $53.17 $54.76 $53.04 $54.31 $27.16 22,780
2021-03-23 $52.66 $53.53 $51.38 $51.48 $25.75 78,690
2021-03-22 $54.71 $55.29 $54.67 $54.70 $27.36 44,960
2021-03-19 $53.53 $55.14 $52.89 $54.91 $27.47 13,298
2021-03-18 $56.57 $56.57 $52.32 $53.14 $26.58 113,267
2021-03-17 $57.52 $57.71 $56.90 $57.69 $28.86 5,634
2021-03-16 $57.53 $57.97 $57.39 $57.78 $28.90 7,516
2021-03-15 $57.97 $58.36 $57.48 $58.32 $29.18 23,558
2021-03-12 $58.48 $58.83 $58.36 $58.50 $29.26 16,473
2021-03-11 $58.00 $58.83 $57.69 $58.83 $29.43 7,643
2021-03-10 $57.26 $57.72 $56.37 $57.64 $28.84 35,472
2021-03-09 $57.32 $57.55 $56.75 $56.77 $28.40 54,402
2021-03-08 $58.55 $58.55 $57.37 $57.37 $28.70 34,096
2021-03-05 $58.30 $58.88 $58.13 $58.78 $29.40 121,504
2021-03-04 $54.99 $57.37 $54.79 $56.94 $28.48 42,634
2021-03-03 $54.00 $54.85 $53.22 $54.33 $27.18 39,823
2021-03-02 $53.87 $54.10 $52.86 $52.86 $26.44 11,694
2021-03-01 $54.53 $54.91 $53.34 $53.55 $26.79 48,786
2021-02-26 $55.66 $55.66 $54.41 $54.56 $27.29 62,865
2021-02-25 $55.78 $56.25 $55.72 $56.15 $28.09 12,525
2021-02-24 $55.41 $56.20 $55.20 $56.13 $28.08 37,309
2021-02-23 $54.58 $55.07 $53.73 $55.00 $27.51 20,504
2021-02-22 $53.18 $54.62 $53.16 $54.57 $27.30 25,970
2021-02-19 $53.21 $53.41 $52.20 $52.34 $26.18 24,512
2021-02-18 $55.00 $55.00 $53.07 $53.18 $26.60 29,863
2021-02-17 $53.22 $54.16 $53.06 $54.14 $27.08 9,586
2021-02-16 $53.46 $53.46 $52.85 $53.38 $26.70 42,904
2021-02-12 $51.46 $52.80 $51.45 $52.74 $26.38 17,651
2021-02-11 $51.84 $51.89 $51.22 $51.33 $25.68 11,418
2021-02-10 $51.50 $52.00 $51.43 $51.79 $25.91 13,881
2021-02-09 $50.96 $51.70 $50.75 $51.61 $25.82 9,423
2021-02-08 $50.76 $51.37 $50.75 $51.29 $25.66 64,174
2021-02-05 $50.64 $50.64 $50.06 $50.39 $25.21 35,083
2021-02-04 $49.46 $49.94 $48.97 $49.83 $24.93 11,902
2021-02-03 $49.00 $49.69 $49.00 $49.36 $24.69 20,202
2021-02-02 $48.79 $48.79 $48.30 $48.47 $24.25 103,124
2021-02-01 $46.85 $47.48 $46.29 $47.42 $23.72 11,092
2021-01-29 $46.77 $46.92 $46.09 $46.17 $23.10 14,392
2021-01-28 $47.23 $47.28 $46.27 $46.28 $23.15 10,595
2021-01-27 $46.48 $47.13 $45.95 $46.58 $23.30 24,431
2021-01-26 $46.76 $46.88 $46.44 $46.44 $23.23 24,820
2021-01-25 $46.05 $46.76 $46.01 $46.70 $23.36 10,680
2021-01-22 $45.76 $46.63 $45.72 $46.14 $23.08 9,518
2021-01-21 $47.10 $47.21 $46.87 $46.91 $23.47 21,241
2021-01-20 $47.44 $47.50 $46.86 $47.01 $23.52 11,629
2021-01-19 $46.80 $47.03 $46.55 $46.87 $23.45 26,392
2021-01-15 $46.71 $46.82 $45.98 $46.28 $23.15 29,410
2021-01-14 $46.62 $47.60 $46.62 $47.51 $23.77 24,479
2021-01-13 $46.80 $47.14 $46.62 $46.88 $23.45 15,114
2021-01-12 $46.63 $47.13 $46.59 $47.08 $23.55 20,790
2021-01-11 $45.74 $46.39 $45.44 $46.16 $23.09 38,604
2021-01-08 $45.83 $46.50 $45.65 $46.48 $23.25 21,754
2021-01-07 $44.90 $45.17 $44.82 $45.16 $22.59 13,862
2021-01-06 $44.28 $45.11 $43.95 $44.66 $22.34 37,190
2021-01-05 $43.49 $44.50 $43.43 $44.33 $22.17 28,261
2021-01-04 $42.92 $43.26 $42.01 $42.04 $21.03 32,313
2020-12-31 $42.68 $43.04 $42.57 $43.00 $21.51 6,324
2020-12-30 $42.35 $43.04 $42.35 $42.84 $21.43 11,049
2020-12-29 $42.83 $42.83 $42.51 $42.63 $21.32 13,964
2020-12-28 $42.51 $42.97 $42.34 $42.36 $21.19 7,708
2020-12-24 $42.52 $42.75 $42.45 $42.75 $21.38 9,294
2020-12-23 $42.04 $42.98 $42.04 $42.65 $21.33 7,852
2020-12-22 $41.94 $42.20 $41.61 $42.02 $21.02 25,367
2020-12-21 $42.00 $42.71 $41.86 $42.47 $21.24 47,719
2020-12-18 $43.45 $43.85 $43.34 $43.70 $21.86 16,017
2020-12-17 $43.07 $43.16 $42.91 $43.16 $21.59 6,860
2020-12-16 $42.36 $42.72 $42.13 $42.69 $21.36 11,177
2020-12-15 $42.06 $42.46 $42.05 $42.39 $21.21 9,433
2020-12-14 $41.80 $41.89 $40.92 $41.83 $20.92 22,744
2020-12-11 $41.78 $41.78 $41.44 $41.57 $20.79 6,151
2020-12-10 $41.40 $42.50 $41.40 $41.78 $20.90 29,308
2020-12-09 $41.06 $41.15 $40.16 $40.70 $20.36 16,692
2020-12-08 $40.62 $40.86 $40.42 $40.75 $20.38 6,337
2020-12-07 $40.90 $41.46 $40.73 $40.82 $20.42 9,828
2020-12-04 $40.84 $41.31 $40.84 $41.05 $20.53 20,407
2020-12-03 $40.27 $40.74 $40.22 $40.62 $20.32 13,636
2020-12-02 $39.50 $40.92 $39.50 $40.30 $20.16 24,597
2020-12-01 $40.21 $40.21 $39.47 $39.79 $19.90 14,290
2020-11-30 $40.43 $40.66 $39.85 $40.27 $20.14 19,749
2020-11-27 $40.58 $40.70 $40.36 $40.57 $20.29 26,081
2020-11-25 $40.73 $41.18 $40.33 $40.86 $20.44 27,169
2020-11-24 $39.10 $40.27 $39.10 $40.03 $20.02 44,360
2020-11-23 $38.25 $38.46 $38.07 $38.26 $19.14 20,745
2020-11-20 $37.35 $38.00 $37.35 $37.93 $18.97 14,271
2020-11-19 $37.45 $37.62 $37.16 $37.58 $18.80 40,493
2020-11-18 $37.51 $37.90 $37.45 $37.45 $18.73 20,921
2020-11-17 $36.83 $37.25 $36.80 $37.25 $18.64 10,755
2020-11-16 $37.75 $37.75 $37.13 $37.18 $18.60 22,695
2020-11-13 $36.74 $36.74 $36.18 $36.28 $18.15 22,467
2020-11-12 $37.68 $38.06 $36.94 $37.00 $18.51 25,496
2020-11-11 $38.32 $38.39 $37.28 $37.49 $18.75 28,061
2020-11-10 $36.99 $37.38 $36.75 $37.30 $18.66 63,356
2020-11-09 $36.84 $37.03 $36.17 $36.17 $18.09 77,545
2020-11-06 $34.27 $34.31 $33.58 $33.85 $16.93 12,960
2020-11-05 $35.21 $35.53 $34.79 $34.87 $17.44 149,596
2020-11-04 $34.79 $35.42 $34.56 $35.21 $17.61 29,578
2020-11-03 $34.51 $34.56 $33.98 $34.24 $17.13 39,593
2020-11-02 $32.14 $33.66 $32.12 $33.66 $16.84 30,996
2020-10-30 $32.53 $32.54 $31.94 $32.33 $16.17 45,363
2020-10-29 $31.93 $33.00 $31.70 $32.84 $16.43 43,069
2020-10-28 $33.97 $34.07 $33.64 $33.78 $16.90 27,532
2020-10-27 $34.96 $35.93 $34.96 $35.64 $17.83 15,802
2020-10-26 $35.23 $35.27 $34.61 $34.80 $17.41 12,855
2020-10-23 $36.83 $36.83 $35.80 $35.91 $17.96 15,678
2020-10-22 $36.42 $36.96 $36.42 $36.65 $18.33 9,103
2020-10-21 $36.97 $37.02 $35.97 $36.20 $18.11 48,172
2020-10-20 $36.77 $37.75 $36.67 $37.45 $18.73 26,103
2020-10-19 $37.30 $37.31 $36.83 $36.83 $18.42 13,840
2020-10-16 $36.70 $37.18 $36.63 $37.04 $18.53 8,621
2020-10-15 $35.74 $37.30 $35.74 $37.30 $18.66 48,444
2020-10-14 $37.27 $37.44 $37.11 $37.33 $18.67 25,904
2020-10-13 $36.49 $36.88 $36.48 $36.63 $18.32 20,224
2020-10-12 $36.60 $36.60 $35.72 $36.08 $18.05 24,031
2020-10-09 $37.37 $37.68 $36.90 $36.95 $18.48 19,889
2020-10-08 $37.00 $37.61 $37.00 $37.59 $18.80 62,328
2020-10-07 $36.32 $36.49 $35.82 $36.49 $18.25 19,012
2020-10-06 $36.75 $37.19 $36.42 $36.54 $18.28 45,911
2020-10-05 $35.50 $36.15 $35.24 $35.90 $17.96 96,553
2020-10-02 $33.49 $34.48 $33.46 $33.79 $16.90 82,217
2020-10-01 $35.51 $35.79 $34.35 $35.26 $17.64 51,390
2020-09-30 $35.97 $36.70 $35.91 $36.40 $18.21 20,125
2020-09-29 $36.29 $36.40 $35.10 $35.54 $17.78 81,178
2020-09-28 $36.54 $37.12 $36.54 $36.96 $18.49 24,287
2020-09-25 $36.18 $36.72 $36.18 $36.51 $18.26 26,498
2020-09-24 $36.28 $36.75 $36.20 $36.69 $18.35 27,777
2020-09-23 $36.15 $37.02 $36.01 $36.01 $18.01 51,767
2020-09-22 $35.22 $36.73 $35.22 $36.01 $18.01 22,588
2020-09-21 $36.23 $36.90 $35.57 $36.35 $18.18 55,960
2020-09-18 $37.21 $37.93 $37.21 $37.42 $18.72 22,278
2020-09-17 $36.38 $37.84 $36.32 $37.59 $18.80 28,741
2020-09-16 $35.73 $36.96 $35.63 $36.96 $18.49 23,753
2020-09-15 $34.64 $35.42 $34.35 $35.28 $17.65 39,276
2020-09-14 $34.07 $34.67 $34.00 $34.45 $17.23 48,713
2020-09-11 $34.30 $34.86 $34.27 $34.67 $17.34 28,338
2020-09-10 $34.91 $35.33 $34.22 $34.28 $17.15 42,487
2020-09-09 $34.40 $35.46 $34.21 $35.12 $17.57 51,863
2020-09-08 $34.48 $34.63 $33.57 $34.19 $17.10 118,880
2020-09-04 $37.89 $37.89 $36.50 $36.62 $18.32 77,592
2020-09-03 $37.45 $38.33 $37.15 $38.18 $19.10 103,623
2020-09-02 $39.33 $39.50 $38.22 $38.47 $19.24 32,553
2020-09-01 $39.51 $40.06 $39.49 $39.61 $19.81 22,996
2020-08-31 $39.83 $39.85 $39.40 $39.49 $19.75 25,773
2020-08-28 $39.82 $39.86 $39.53 $39.72 $19.87 10,880
2020-08-27 $40.06 $40.06 $39.27 $39.67 $19.84 18,328
2020-08-26 $40.20 $40.38 $39.94 $40.10 $20.06 23,333
2020-08-25 $40.00 $40.12 $39.62 $40.06 $20.04 44,658
2020-08-24 $39.08 $39.48 $39.08 $39.20 $19.61 19,093
2020-08-21 $38.40 $39.12 $38.35 $39.04 $19.53 28,707
2020-08-20 $38.78 $39.57 $38.49 $39.50 $19.76 32,282
2020-08-19 $39.59 $39.90 $39.35 $39.69 $19.85 32,256
2020-08-18 $39.28 $39.88 $39.28 $39.58 $19.80 11,721
2020-08-17 $39.05 $39.93 $39.05 $39.83 $19.92 24,191
2020-08-14 $39.13 $39.33 $38.83 $39.28 $19.65 10,638
2020-08-13 $39.55 $39.71 $39.18 $39.37 $19.69 15,456
2020-08-12 $39.44 $39.75 $39.27 $39.59 $19.80 52,315
2020-08-11 $39.64 $39.75 $38.64 $38.67 $19.34 59,785
2020-08-10 $39.09 $39.32 $38.85 $39.08 $19.55 22,442
2020-08-07 $38.74 $38.74 $38.28 $38.61 $19.31 39,509
2020-08-06 $39.54 $39.66 $39.01 $39.05 $19.53 26,565
2020-08-05 $40.18 $40.38 $39.13 $39.19 $19.60 49,406
2020-08-04 $37.77 $39.10 $37.77 $38.60 $19.31 65,937
2020-08-03 $37.66 $38.37 $37.56 $38.01 $19.01 67,132
2020-07-31 $37.73 $37.73 $37.03 $37.67 $18.84 80,609
2020-07-30 $37.64 $37.64 $36.12 $37.38 $18.70 95,742
2020-07-29 $38.42 $38.67 $38.30 $38.39 $19.20 16,484
2020-07-28 $38.35 $38.35 $38.03 $38.08 $19.05 19,740
2020-07-27 $38.19 $38.80 $37.67 $38.69 $19.35 120,491
2020-07-24 $38.32 $38.32 $37.79 $38.26 $19.14 25,170
2020-07-23 $38.64 $39.02 $38.00 $38.33 $19.17 25,360
2020-07-22 $38.66 $38.99 $38.34 $38.82 $19.42 30,520
2020-07-21 $39.15 $39.47 $38.72 $38.84 $19.43 63,779
2020-07-20 $37.52 $38.09 $37.21 $37.91 $18.96 26,356
2020-07-17 $37.95 $38.18 $37.41 $37.84 $18.93 51,529
2020-07-16 $37.96 $38.34 $37.79 $38.02 $19.02 31,519
2020-07-15 $37.84 $38.48 $37.57 $38.28 $19.15 40,042
2020-07-14 $36.68 $37.85 $36.65 $37.62 $18.82 61,364
2020-07-13 $37.72 $37.98 $36.94 $37.09 $18.55 45,842
2020-07-10 $37.03 $38.02 $37.03 $37.55 $18.78 44,000
2020-07-09 $37.85 $37.86 $36.74 $36.88 $18.45 60,800
2020-07-08 $37.62 $38.21 $37.60 $38.08 $19.05 71,377
2020-07-07 $37.34 $38.11 $37.34 $37.58 $18.80 44,318
2020-07-06 $37.41 $38.20 $37.41 $37.81 $18.91 53,533
2020-07-02 $37.20 $37.94 $36.98 $37.55 $18.78 104,893
2020-07-01 $36.99 $37.27 $36.50 $36.99 $18.50 82,047
2020-06-30 $36.34 $37.25 $36.16 $36.64 $18.33 79,602
2020-06-29 $36.14 $37.15 $35.63 $36.92 $18.47 124,596
2020-06-26 $35.64 $36.01 $35.34 $35.63 $17.82 61,073
2020-06-25 $34.90 $36.47 $34.90 $36.44 $18.23 99,307
2020-06-24 $36.68 $37.33 $34.64 $35.45 $17.73 143,282
2020-06-23 $38.46 $38.50 $37.40 $37.56 $18.79 104,546
2020-06-22 $37.23 $37.99 $37.08 $37.99 $19.00 103,821
2020-06-19 $37.36 $37.75 $35.90 $36.96 $18.49 115,647
2020-06-18 $35.68 $36.61 $35.51 $36.35 $18.18 72,489
2020-06-17 $35.40 $36.07 $35.38 $35.45 $17.73 66,541
2020-06-16 $36.50 $36.75 $35.04 $36.00 $18.01 148,293
2020-06-15 $32.95 $35.09 $32.75 $34.94 $17.48 97,473
2020-06-12 $34.24 $34.90 $33.47 $34.30 $17.16 107,280
2020-06-11 $33.32 $35.02 $33.32 $33.98 $17.00 259,696
2020-06-10 $36.00 $37.42 $35.74 $36.63 $18.32 121,178
2020-06-09 $35.10 $36.73 $35.10 $36.49 $18.25 79,441
2020-06-08 $37.80 $37.80 $35.90 $36.00 $18.01 136,674
2020-06-05 $36.50 $37.30 $36.27 $37.02 $18.52 154,197
2020-06-04 $34.79 $35.48 $34.53 $35.14 $17.58 71,125
2020-06-03 $34.94 $35.50 $34.26 $34.78 $17.40 114,803
2020-06-02 $34.10 $34.85 $33.82 $34.79 $17.40 63,961
2020-06-01 $32.45 $33.86 $32.43 $33.78 $16.90 67,999
2020-05-29 $31.09 $33.85 $31.09 $33.35 $16.68 78,033
2020-05-28 $31.10 $32.50 $31.06 $31.90 $15.96 60,277
2020-05-27 $32.29 $32.29 $30.94 $31.42 $15.72 114,136
2020-05-26 $33.81 $33.81 $31.97 $32.60 $16.31 58,679
2020-05-22 $31.47 $32.02 $30.89 $32.00 $16.01 132,891
2020-05-21 $32.95 $32.95 $32.00 $32.45 $16.23 95,422
2020-05-20 $32.05 $32.29 $31.34 $32.15 $16.08 109,442
2020-05-19 $31.60 $31.60 $30.25 $30.60 $15.31 100,626
2020-05-18 $31.46 $31.52 $30.27 $30.89 $15.45 99,240
2020-05-15 $28.24 $28.75 $27.74 $28.69 $14.35 71,212
2020-05-14 $26.50 $27.73 $26.18 $27.33 $13.67 54,882
2020-05-13 $26.73 $26.82 $25.59 $26.03 $13.02 71,660
2020-05-12 $26.94 $26.94 $26.29 $26.36 $13.19 107,868
2020-05-11 $28.04 $28.04 $26.10 $26.53 $13.27 81,906
2020-05-08 $27.35 $27.76 $26.16 $27.63 $13.82 149,778
2020-05-07 $27.56 $27.65 $25.42 $25.71 $12.86 158,017
2020-05-06 $27.00 $27.00 $25.71 $26.64 $13.33 215,179
2020-05-05 $26.64 $27.93 $26.00 $27.35 $13.68 271,514
2020-05-04 $23.77 $25.00 $23.62 $24.90 $12.46 196,314
2020-05-01 $24.38 $24.46 $23.60 $23.89 $11.95 154,673
2020-04-30 $24.22 $24.98 $22.89 $24.91 $12.46 172,814
2020-04-29 $24.45 $24.45 $22.82 $23.29 $11.65 161,687
2020-04-28 $23.72 $24.37 $22.01 $22.88 $11.45 196,841
2020-04-27 $23.62 $23.62 $22.55 $22.95 $11.48 329,467
2020-04-24 $28.33 $28.33 $26.24 $26.99 $13.50 205,207
2020-04-23 $29.67 $29.69 $26.50 $28.10 $14.06 177,659
2020-04-22 $28.20 $28.91 $26.20 $26.20 $13.11 422,615
2020-04-21 $35.39 $35.39 $22.40 $26.04 $13.03 323,728
2020-04-20 $7.23 $7.27 $6.76 $7.15 $17.88 602,792
2020-04-17 $7.58 $7.76 $7.41 $7.59 $18.98 108,335
2020-04-16 $7.90 $7.90 $7.33 $7.75 $19.38 51,862
2020-04-15 $7.96 $7.96 $7.62 $7.83 $19.58 102,414
2020-04-14 $9.39 $9.39 $8.08 $8.23 $20.58 78,236
2020-04-13 $9.10 $9.10 $8.57 $8.61 $21.53 150,263
2020-04-09 $9.38 $9.87 $8.40 $8.61 $21.53 110,873
2020-04-08 $8.77 $9.28 $8.52 $9.28 $23.21 99,444
2020-04-07 $9.42 $9.53 $8.41 $8.74 $21.86 80,132
2020-04-06 $9.70 $9.79 $9.28 $9.44 $23.61 139,562
2020-04-03 $9.82 $10.32 $9.39 $10.17 $25.42 85,892
2020-04-02 $7.91 $9.64 $7.77 $8.83 $22.08 97,140
2020-04-01 $7.32 $7.54 $7.15 $7.51 $18.78 40,527
2020-03-31 $7.62 $7.62 $7.26 $7.38 $18.45 115,820
2020-03-30 $7.26 $7.37 $6.93 $7.29 $18.22 114,784
2020-03-27 $8.00 $8.00 $7.48 $7.71 $19.28 76,489
2020-03-26 $8.48 $8.55 $8.02 $8.30 $20.76 23,210
2020-03-25 $8.44 $8.88 $8.19 $8.75 $21.88 24,990
2020-03-24 $8.74 $8.75 $8.30 $8.58 $21.43 31,773
2020-03-23 $9.00 $9.00 $8.10 $8.49 $21.21 13,224
2020-03-20 $9.16 $9.29 $8.28 $8.52 $21.28 28,371
2020-03-19 $8.74 $10.13 $8.45 $9.41 $23.51 15,634
2020-03-18 $8.90 $8.95 $8.19 $8.72 $21.78 37,637
2020-03-17 $10.46 $10.57 $9.80 $9.86 $24.62 15,891
2020-03-16 $10.55 $10.99 $10.42 $10.48 $26.18 29,866
2020-03-13 $11.91 $12.23 $11.36 $12.08 $30.18 9,881
2020-03-12 $11.17 $11.66 $11.15 $11.31 $28.26 12,690
2020-03-11 $12.17 $12.24 $11.85 $12.01 $30.00 27,366
2020-03-10 $12.28 $12.69 $11.92 $12.66 $31.62 30,367
2020-03-09 $11.85 $12.99 $11.13 $11.39 $28.45 58,760
2020-03-06 $15.95 $15.95 $14.87 $15.02 $37.52 61,791
2020-03-05 $16.87 $16.90 $16.47 $16.56 $41.35 3,876
2020-03-04 $17.42 $17.42 $16.86 $16.97 $42.39 2,656
2020-03-03 $17.10 $17.49 $16.76 $17.02 $42.51 5,525
2020-03-02 $16.69 $17.07 $16.45 $17.07 $42.64 33,937
2020-02-28 $16.20 $16.33 $15.84 $16.30 $40.72 6,777
2020-02-27 $16.90 $17.14 $16.55 $16.84 $42.07 18,867
2020-02-26 $17.88 $18.05 $17.41 $17.52 $43.76 28,378
2020-02-25 $18.49 $18.49 $17.93 $17.93 $44.79 6,085
2020-02-24 $18.28 $18.54 $18.24 $18.47 $46.14 4,180
2020-02-21 $19.05 $19.22 $18.92 $19.17 $47.89 4,624
2020-02-20 $19.47 $19.61 $19.39 $19.41 $48.48 34,335
2020-02-19 $19.09 $19.38 $19.07 $19.27 $48.14 25,660
2020-02-18 $18.57 $18.89 $18.57 $18.88 $47.16 3,235
2020-02-14 $18.91 $18.91 $18.74 $18.90 $47.21 5,050
2020-02-13 $18.64 $18.74 $18.56 $18.69 $46.69 2,555
2020-02-12 $18.71 $18.71 $18.52 $18.67 $46.64 3,143
2020-02-11 $18.33 $18.33 $18.05 $18.13 $45.29 4,248
2020-02-10 $18.06 $18.17 $17.95 $17.95 $44.84 3,408
2020-02-07 $18.26 $18.49 $18.22 $18.27 $45.64 3,413
2020-02-06 $18.36 $18.54 $18.25 $18.52 $46.26 13,045
2020-02-05 $18.57 $18.75 $18.33 $18.48 $46.17 9,193
2020-02-04 $18.43 $18.45 $17.97 $18.01 $44.99 9,077
2020-02-03 $18.55 $18.61 $18.12 $18.12 $45.26 5,195
2020-01-31 $18.79 $18.91 $18.50 $18.72 $46.76 2,666
2020-01-30 $18.88 $19.11 $18.75 $19.11 $47.74 3,713
2020-01-29 $19.48 $19.48 $19.24 $19.26 $48.11 1,422
2020-01-28 $19.29 $19.51 $19.21 $19.42 $48.51 5,436
2020-01-27 $19.15 $19.35 $19.08 $19.17 $47.89 6,988
2020-01-24 $19.83 $19.83 $19.53 $19.69 $49.18 9,369
2020-01-23 $20.02 $20.17 $19.87 $20.13 $50.28 1,132
2020-01-22 $20.72 $20.72 $20.50 $20.54 $51.31 1,560
2020-01-21 $21.09 $21.24 $21.09 $21.11 $52.73 519
2020-01-17 $21.29 $21.29 $21.17 $21.27 $53.14 224
2020-01-16 $21.19 $21.29 $21.15 $21.20 $52.94 700
2020-01-15 $21.04 $21.04 $20.81 $21.01 $52.48 26,880
2020-01-14 $21.20 $21.22 $21.08 $21.17 $52.88 1,389
2020-01-13 $21.26 $21.26 $21.01 $21.05 $52.58 8,325
2020-01-10 $21.37 $21.55 $21.35 $21.41 $53.49 5,298
2020-01-09 $21.53 $21.63 $21.26 $21.58 $53.90 1,026
2020-01-08 $22.57 $22.57 $21.51 $21.87 $54.63 10,075
2020-01-07 $22.63 $22.73 $22.49 $22.67 $56.63 1,389
2020-01-06 $23.01 $23.01 $22.73 $22.73 $56.78 3,618
2020-01-03 $22.94 $22.99 $22.60 $22.80 $56.94 7,742
2020-01-02 $22.14 $22.16 $22.01 $22.13 $55.27 7,397
2019-12-31 $22.20 $22.32 $22.13 $22.13 $55.28 140
2019-12-30 $22.37 $22.45 $22.16 $22.29 $55.68 640
2019-12-27 $22.25 $22.37 $22.17 $22.33 $55.77 337
2019-12-26 $22.31 $22.37 $22.30 $22.30 $55.70 400
2019-12-24 $22.01 $22.07 $22.01 $22.07 $55.13 220
2019-12-23 $21.82 $22.00 $21.82 $21.98 $54.84 5,108
2019-12-20 $21.88 $21.90 $21.79 $21.86 $54.54 13,400
2019-12-19 $22.09 $22.17 $22.06 $22.10 $55.13 645
2019-12-18 $21.90 $22.09 $21.87 $22.04 $54.99 1,074
2019-12-17 $22.00 $22.06 $22.00 $22.03 $54.97 420
2019-12-16 $21.78 $21.80 $21.77 $21.79 $54.38 300
2019-12-13 $21.53 $21.83 $21.52 $21.63 $53.97 2,560
2019-12-12 $21.36 $21.58 $21.36 $21.43 $53.47 5,220
2019-12-11 $21.36 $21.36 $21.11 $21.28 $53.10 3,000
2019-12-10 $21.37 $21.46 $21.37 $21.45 $53.52 1,420
2019-12-09 $21.21 $21.40 $21.21 $21.34 $53.24 326
2019-12-06 $21.01 $21.58 $20.98 $21.35 $53.27 3,520
2019-12-05 $21.35 $21.36 $21.07 $21.11 $52.67 4,766
2019-12-04 $20.88 $21.16 $20.88 $21.11 $52.67 2,787
2019-12-03 $20.15 $20.53 $20.11 $20.37 $50.81 8,271
2019-12-02 $20.43 $20.43 $20.16 $20.23 $50.47 1,600
2019-11-29 $20.43 $20.44 $20.00 $20.11 $50.17 960
2019-11-27 $21.13 $21.15 $20.81 $21.01 $52.42 3,118
2019-11-26 $21.08 $21.16 $20.94 $21.11 $52.66 1,638
2019-11-25 $20.96 $20.97 $20.83 $20.97 $52.31 1,040
2019-11-22 $21.07 $21.13 $20.87 $20.96 $52.29 2,199
2019-11-21 $20.95 $21.14 $20.92 $21.13 $52.72 1,380
2019-11-20 $20.20 $20.72 $20.16 $20.62 $51.45 35,005
2019-11-19 $20.28 $20.30 $19.99 $20.03 $49.98 3,540
2019-11-18 $20.78 $20.78 $20.56 $20.58 $51.34 685
2019-11-15 $20.69 $20.96 $20.69 $20.93 $52.23 740
2019-11-14 $20.87 $20.87 $20.55 $20.62 $51.45 1,867
2019-11-13 $20.66 $20.77 $20.66 $20.73 $51.71 740
2019-11-12 $20.72 $20.77 $20.49 $20.57 $51.31 2,141
2019-11-11 $20.40 $20.74 $20.40 $20.58 $51.35 3,679
2019-11-08 $20.31 $20.80 $20.24 $20.77 $51.82 1,191
2019-11-07 $20.78 $20.92 $20.59 $20.59 $51.37 1,771
2019-11-06 $20.76 $20.89 $20.33 $20.46 $51.06 12,711
2019-11-05 $20.66 $20.77 $20.66 $20.68 $51.58 2,820
2019-11-04 $20.66 $20.73 $20.47 $20.47 $51.06 35,886
2019-11-01 $19.86 $20.37 $19.86 $20.29 $50.62 1,091
2019-10-31 $19.72 $19.72 $19.46 $19.57 $48.81 2,062
2019-10-30 $20.03 $20.03 $19.76 $19.86 $49.56 1,037
2019-10-29 $19.87 $20.19 $19.86 $20.06 $50.06 1,094
2019-10-28 $20.52 $20.57 $20.16 $20.19 $50.37 923
2019-10-25 $20.24 $20.52 $20.16 $20.51 $51.17 1,329
2019-10-24 $20.31 $20.41 $20.26 $20.34 $50.74 1,115
2019-10-23 $19.56 $20.27 $19.56 $20.19 $50.36 1,419
2019-10-22 $19.61 $19.82 $19.51 $19.66 $49.05 1,632
2019-10-21 $19.15 $19.43 $19.15 $19.42 $48.44 1,485
2019-10-18 $19.61 $19.61 $19.35 $19.48 $48.60 783
2019-10-17 $19.12 $19.58 $19.11 $19.58 $48.84 2,373
2019-10-16 $19.08 $19.41 $19.08 $19.32 $48.21 1,056
2019-10-15 $19.29 $19.37 $19.17 $19.17 $47.83 380
2019-10-14 $19.36 $19.39 $19.19 $19.37 $48.33 1,374
2019-10-11 $19.57 $19.83 $19.54 $19.81 $49.42 10,180
2019-10-10 $19.27 $19.44 $19.27 $19.43 $48.47 980
2019-10-09 $19.39 $19.39 $19.02 $19.05 $47.54 2,342
2019-10-08 $18.85 $19.05 $18.85 $18.92 $47.20 8,228
2019-10-07 $19.15 $19.15 $19.15 $19.15 $47.77 53
2019-10-04 $21.09 $21.09 $18.91 $19.13 $47.74 2,280
2019-10-03 $18.75 $18.98 $18.50 $18.91 $47.18 11,950
2019-10-02 $19.38 $19.38 $18.93 $19.02 $47.46 2,391
2019-10-01 $19.76 $19.76 $19.30 $19.39 $48.37 1,165
2019-09-30 $19.96 $20.09 $19.57 $19.62 $48.95 2,249
2019-09-27 $20.07 $20.46 $20.07 $20.19 $50.37 3,469
2019-09-26 $20.19 $20.45 $20.06 $20.45 $51.02 1,922
2019-09-25 $20.18 $20.46 $20.18 $20.44 $51.00 380
2019-09-24 $21.10 $21.10 $20.69 $20.69 $51.46 760
2019-09-23 $21.14 $21.29 $21.10 $21.20 $52.73 429
2019-09-20 $21.29 $21.35 $21.07 $21.19 $52.70 900
2019-09-19 $21.26 $21.32 $21.11 $21.17 $52.65 1,617
2019-09-18 $21.04 $21.25 $21.02 $21.02 $52.28 3,712
2019-09-17 $22.46 $22.46 $21.25 $21.34 $53.07 7,580
2019-09-16 $21.75 $22.68 $21.68 $22.35 $55.59 10,840
2019-09-13 $19.99 $19.99 $19.82 $19.90 $49.48 836
2019-09-12 $19.70 $19.98 $19.67 $19.95 $49.62 20,897
2019-09-11 $20.85 $20.85 $20.20 $20.27 $50.41 18,580
2019-09-10 $21.07 $21.18 $20.73 $20.82 $51.77 1,211
2019-09-09 $20.75 $21.05 $20.75 $21.02 $52.28 36,060
2019-09-06 $19.96 $20.49 $19.95 $20.47 $50.92 979
2019-09-05 $20.57 $20.82 $20.27 $20.33 $50.56 3,380
2019-09-04 $20.10 $20.40 $20.07 $20.40 $50.74 200
2019-09-03 $19.32 $19.56 $19.22 $19.52 $48.55 1,500
2019-08-30 $20.42 $20.42 $19.76 $19.94 $49.59 2,080
2019-08-29 $20.30 $20.56 $20.30 $20.46 $50.89 5,614
2019-08-28 $20.41 $20.79 $20.15 $20.21 $50.26 2,855
2019-08-27 $19.54 $19.93 $19.54 $19.89 $49.47 1,708
2019-08-26 $19.94 $19.94 $19.44 $19.46 $48.41 4,040
2019-08-23 $19.63 $19.72 $19.39 $19.50 $48.50 667
2019-08-22 $20.36 $20.36 $19.89 $20.04 $49.84 927
2019-08-21 $20.20 $20.22 $20.20 $20.20 $50.24 1,136
2019-08-20 $20.05 $20.24 $19.99 $20.23 $50.31 693
2019-08-19 $20.15 $20.31 $20.03 $20.31 $50.51 568
2019-08-16 $19.83 $19.85 $19.82 $19.84 $49.33 381
2019-08-15 $19.64 $19.81 $19.53 $19.71 $49.02 2,346
2019-08-14 $19.92 $19.93 $19.68 $19.91 $49.52 1,049
2019-08-13 $19.72 $20.73 $18.32 $20.64 $51.33 3,197
2019-08-12 $19.77 $19.79 $19.72 $19.78 $49.20 561
2019-08-09 $19.58 $19.71 $19.57 $19.64 $48.85 863
2019-08-08 $18.90 $19.05 $18.86 $19.05 $47.37 808
2019-08-07 $18.70 $18.96 $18.43 $18.90 $47.02 2,547
2019-08-06 $19.79 $19.79 $19.40 $19.40 $48.25 433
2019-08-05 $19.70 $20.05 $19.70 $19.82 $49.29 23,786
2019-08-02 $20.07 $20.17 $19.96 $19.96 $49.64 945
2019-08-01 $20.62 $20.68 $19.50 $19.67 $48.93 2,504
2019-07-31 $21.09 $21.13 $20.95 $20.95 $52.10 1,492
2019-07-30 $20.65 $21.01 $20.61 $21.01 $52.26 1,755
2019-07-29 $20.38 $20.60 $20.38 $20.60 $51.22 86
2019-07-26 $20.25 $20.33 $20.25 $20.28 $50.44 90
2019-07-25 $20.45 $20.45 $20.19 $20.19 $50.20 186
2019-07-24 $20.57 $20.81 $20.13 $20.18 $50.18 319
2019-07-23 $20.27 $20.55 $20.27 $20.55 $51.12 237
2019-07-22 $20.32 $20.37 $20.27 $20.33 $50.56 850
2019-07-19 $19.99 $20.32 $19.92 $20.32 $50.53 6,207
2019-07-18 $20.54 $20.54 $19.94 $20.14 $50.10 2,358
2019-07-17 $21.06 $21.06 $20.44 $20.48 $50.93 1,990
2019-07-16 $21.66 $21.66 $20.69 $21.01 $52.25 3,947
2019-07-15 $21.96 $21.96 $21.48 $21.48 $53.41 910
2019-07-12 $21.79 $21.90 $21.78 $21.78 $54.18 338
2019-07-11 $21.89 $21.92 $21.73 $21.85 $54.34 977
2019-07-10 $21.48 $21.86 $20.99 $21.81 $54.24 3,068
2019-07-09 $20.86 $20.98 $20.86 $20.98 $52.18 873
2019-07-08 $20.98 $21.03 $20.71 $20.79 $51.71 416
2019-07-05 $20.63 $20.90 $20.63 $20.83 $51.81 1,661
2019-07-03 $20.57 $20.57 $20.36 $20.51 $51.01 725
2019-07-02 $21.23 $21.23 $20.37 $20.39 $50.71 2,333
2019-07-01 $21.56 $21.56 $21.17 $21.36 $53.13 2,666
2019-06-28 $21.38 $21.47 $20.91 $20.94 $52.08 3,102
2019-06-27 $21.47 $21.55 $21.38 $21.42 $53.27 1,309
2019-06-26 $21.38 $21.60 $21.37 $21.39 $53.20 772
2019-06-25 $21.07 $21.07 $20.90 $20.90 $51.97 498
2019-06-24 $20.90 $20.97 $20.62 $20.97 $51.96 2,566
2019-06-21 $20.75 $20.90 $20.75 $20.89 $51.76 2,643
2019-06-20 $20.42 $20.71 $20.42 $20.71 $51.32 2,572
2019-06-19 $19.41 $19.80 $19.41 $19.78 $49.01 7,722
2019-06-18 $19.69 $19.69 $19.55 $19.67 $48.74 441
2019-06-17 $19.01 $19.06 $18.91 $18.91 $46.86 372
2019-06-14 $19.10 $19.27 $19.07 $19.13 $47.39 2,155
2019-06-13 $19.34 $19.34 $18.91 $19.00 $47.08 2,339
2019-06-12 $19.04 $19.04 $18.50 $18.57 $46.02 2,195
2019-06-11 $19.59 $19.59 $19.34 $19.41 $48.10 1,075
2019-06-10 $19.67 $19.71 $19.35 $19.42 $48.12 1,827
2019-06-07 $19.19 $19.74 $19.19 $19.65 $48.68 8,571
2019-06-06 $18.75 $19.38 $18.69 $19.35 $47.93 1,825
2019-06-05 $19.28 $19.28 $18.62 $18.83 $46.65 1,600
2019-06-04 $19.35 $19.50 $19.27 $19.49 $48.30 1,390
2019-06-03 $19.77 $19.77 $19.19 $19.19 $47.55 2,175
2019-05-31 $19.98 $20.08 $19.31 $19.37 $48.00 348,316
2019-05-30 $21.48 $21.48 $20.51 $20.55 $50.92 1,845
2019-05-29 $20.97 $21.43 $20.77 $21.43 $53.10 477
2019-05-28 $21.64 $21.64 $21.36 $21.41 $53.05 471
2019-05-24 $21.23 $21.40 $20.94 $21.40 $53.02 838
2019-05-23 $21.66 $21.66 $20.96 $21.14 $52.38 45,432
2019-05-22 $22.72 $22.72 $22.22 $22.29 $55.23 1,990
2019-05-21 $22.94 $23.02 $22.91 $22.96 $56.90 1,324
2019-05-20 $22.97 $23.07 $22.88 $23.01 $57.02 1,834
2019-05-17 $22.98 $23.11 $22.83 $22.88 $56.68 1,113
2019-05-16 $22.91 $23.09 $22.91 $23.00 $56.98 17,638
2019-05-15 $22.38 $22.73 $22.35 $22.71 $56.26 1,064
2019-05-14 $22.48 $22.61 $22.41 $22.50 $55.76 451
2019-05-13 $23.00 $23.08 $22.15 $22.19 $54.98 3,775
2019-05-10 $22.41 $22.53 $22.41 $22.45 $55.62 359
2019-05-09 $22.48 $22.52 $22.29 $22.43 $55.57 1,371
2019-05-08 $22.39 $22.70 $22.39 $22.57 $55.93 904
2019-05-07 $22.36 $22.36 $22.27 $22.27 $55.18 608
2019-05-06 $22.44 $22.91 $22.42 $22.89 $56.71 1,975
2019-05-03 $22.51 $22.74 $22.50 $22.53 $55.84 1,153
2019-05-02 $22.63 $22.63 $22.24 $22.43 $55.59 45,146
2019-05-01 $23.28 $23.28 $22.88 $23.16 $57.38 2,042
2019-04-30 $23.39 $23.39 $23.22 $23.27 $57.65 1,385
2019-04-29 $22.96 $23.17 $22.96 $23.17 $57.40 1,163
2019-04-26 $23.40 $23.40 $22.77 $22.90 $56.75 1,794
2019-04-25 $23.96 $23.98 $23.65 $23.68 $58.68 1,326
2019-04-24 $24.13 $24.55 $23.92 $23.95 $59.34 2,887
2019-04-23 $24.03 $24.22 $24.01 $24.14 $59.81 6,434
2019-04-22 $23.88 $24.00 $23.84 $23.93 $59.29 4,067
2019-04-18 $23.28 $23.33 $23.18 $23.33 $57.80 1,183
2019-04-17 $23.43 $23.43 $23.25 $23.25 $57.62 791
2019-04-16 $23.06 $23.42 $23.06 $23.42 $58.03 1,389
2019-04-15 $23.14 $23.26 $23.01 $23.19 $57.46 1,163
2019-04-12 $23.38 $23.43 $23.27 $23.28 $57.68 5,726
2019-04-11 $23.32 $23.41 $23.11 $23.21 $57.51 5,542
2019-04-10 $23.42 $23.52 $23.37 $23.48 $58.18 489
2019-04-09 $25.00 $25.00 $23.23 $23.29 $57.72 19,330
2019-04-08 $23.05 $23.92 $23.05 $23.46 $58.13 15,631
2019-04-05 $22.76 $23.07 $22.76 $23.06 $57.13 1,598
2019-04-04 $22.74 $22.82 $22.61 $22.65 $56.13 687
2019-04-03 $22.79 $22.79 $22.69 $22.76 $56.41 546
2019-04-02 $22.62 $22.82 $22.57 $22.82 $56.55 1,517
2019-04-01 $22.22 $22.50 $22.22 $22.48 $55.71 1,432
2019-03-29 $21.94 $21.99 $21.90 $21.95 $54.39 657
2019-03-28 $21.55 $21.69 $21.48 $21.69 $53.74 1,926
2019-03-27 $21.96 $21.96 $21.56 $21.70 $53.77 2,587
2019-03-26 $21.96 $21.98 $21.80 $21.90 $54.26 1,144
2019-03-25 $21.41 $21.58 $21.41 $21.55 $53.39 4,311
2019-03-22 $21.62 $21.62 $21.32 $21.52 $53.33 2,428
2019-03-21 $21.98 $22.02 $21.85 $21.85 $54.15 1,120
2019-03-20 $21.61 $21.98 $21.59 $21.96 $54.42 5,416
2019-03-19 $21.86 $21.86 $21.67 $21.67 $53.59 3,728
2019-03-18 $21.64 $21.79 $21.64 $21.71 $53.71 863
2019-03-15 $21.38 $21.58 $21.36 $21.52 $53.23 2,211
2019-03-14 $21.56 $21.63 $21.54 $21.54 $53.29 1,766
2019-03-13 $21.29 $21.56 $21.29 $21.52 $53.22 71,853
2019-03-12 $21.19 $21.19 $20.68 $21.02 $51.98 591
2019-03-11 $20.89 $21.03 $20.86 $20.98 $51.90 1,870
2019-03-08 $20.37 $20.74 $20.24 $20.73 $51.28 3,277
2019-03-07 $20.93 $20.95 $20.81 $20.90 $51.70 5,607
2019-03-06 $20.68 $20.79 $20.48 $20.76 $51.36 1,530
2019-03-05 $21.01 $21.01 $20.86 $20.88 $51.65 6,370
2019-03-04 $21.01 $21.01 $20.70 $20.87 $51.62 1,441
2019-03-01 $21.05 $21.05 $20.56 $20.61 $50.98 1,680
2019-02-28 $21.04 $21.18 $21.02 $21.12 $52.24 1,325
2019-02-27 $21.09 $21.12 $21.01 $21.03 $52.02 40,447
2019-02-26 $20.61 $20.64 $20.44 $20.54 $50.81 1,522
2019-02-25 $20.73 $20.73 $20.37 $20.45 $50.57 1,805
2019-02-22 $21.20 $21.30 $21.10 $21.11 $52.20 6,349
2019-02-21 $21.06 $21.10 $20.96 $20.98 $51.89 4,414
2019-02-20 $20.73 $21.22 $20.73 $21.11 $52.21 22,080
2019-02-19 $20.59 $20.83 $20.59 $20.82 $51.50 1,991
2019-02-15 $20.54 $20.72 $20.51 $20.70 $51.20 41,065
2019-02-14 $19.94 $20.28 $19.76 $20.28 $50.16 5,161
2019-02-13 $19.99 $20.28 $19.99 $20.07 $49.64 2,644
2019-02-12 $20.04 $20.04 $19.72 $19.72 $48.78 13,849
2019-02-11 $19.19 $19.52 $19.09 $19.46 $48.13 2,356
2019-02-08 $19.55 $19.58 $19.48 $19.57 $48.40 1,015
2019-02-07 $19.88 $19.88 $19.27 $19.55 $48.36 1,732
2019-02-06 $19.80 $20.40 $19.74 $20.03 $49.54 1,018
2019-02-05 $19.89 $20.20 $19.88 $19.92 $49.27 1,244
2019-02-04 $20.10 $20.28 $19.78 $20.28 $50.16 2,122
2019-02-01 $20.20 $20.57 $20.20 $20.52 $50.76 2,326
2019-01-31 $20.28 $20.48 $19.91 $20.04 $49.57 2,586
2019-01-30 $19.99 $20.31 $19.93 $20.08 $49.67 3,765
2019-01-29 $19.61 $19.90 $19.61 $19.71 $48.76 3,974
2019-01-28 $19.29 $19.34 $19.08 $19.33 $47.81 2,500
2019-01-25 $19.78 $19.93 $19.71 $19.83 $49.05 1,902
2019-01-24 $19.55 $19.77 $19.30 $19.74 $48.83 1,922
2019-01-23 $19.72 $19.72 $19.23 $19.51 $48.26 1,062
2019-01-22 $19.57 $19.68 $19.35 $19.65 $48.60 13,546
2019-01-18 $19.58 $20.04 $19.58 $19.97 $49.40 4,305
2019-01-17 $19.24 $19.60 $19.13 $19.46 $48.13 870
2019-01-16 $19.36 $19.55 $18.77 $19.53 $48.31 2,213
2019-01-15 $19.23 $19.45 $19.23 $19.40 $47.99 2,204
2019-01-14 $19.14 $19.15 $18.84 $18.90 $46.75 4,218
2019-01-11 $19.38 $19.53 $19.15 $19.30 $47.73 1,550
2019-01-10 $19.28 $19.67 $19.28 $19.65 $48.60 3,366
2019-01-09 $19.15 $19.59 $18.90 $19.54 $48.33 9,838
2019-01-08 $18.45 $18.61 $18.33 $18.56 $45.91 8,706
2019-01-07 $18.18 $18.52 $18.13 $18.18 $44.97 9,445
2019-01-04 $18.01 $18.37 $17.86 $18.03 $44.60 3,831
2019-01-03 $17.69 $17.69 $17.09 $17.61 $43.56 11,158
2019-01-02 $16.66 $17.76 $16.57 $17.42 $43.08 8,233
2018-12-31 $17.01 $17.15 $16.72 $17.13 $42.37 4,703
2018-12-28 $16.78 $16.98 $16.66 $16.88 $41.75 8,888
2018-12-27 $16.97 $17.02 $16.58 $17.02 $42.10 9,536
2018-12-26 $16.44 $17.55 $16.35 $17.55 $43.41 11,195
2018-12-24 $16.91 $16.91 $16.55 $16.55 $40.71 3,491
2018-12-21 $17.17 $17.33 $17.00 $17.07 $41.99 8,140
2018-12-20 $17.44 $17.63 $17.18 $17.31 $42.58 4,159
2018-12-19 $17.77 $18.10 $17.77 $17.82 $43.84 3,519
2018-12-18 $18.49 $18.49 $17.35 $17.49 $43.02 9,744
2018-12-17 $19.32 $19.32 $17.91 $18.61 $45.77 9,525
2018-12-14 $19.76 $19.76 $19.27 $19.28 $47.41 1,233
2018-12-13 $19.16 $20.00 $19.11 $19.98 $49.15 2,202
2018-12-12 $19.65 $19.79 $19.26 $19.28 $47.42 4,795
2018-12-11 $19.72 $19.72 $19.48 $19.52 $48.01 4,564
2018-12-10 $19.38 $19.62 $19.13 $19.18 $47.17 5,882
2018-12-07 $20.26 $20.36 $19.74 $19.79 $48.68 1,735
2018-12-06 $19.34 $19.54 $18.92 $19.51 $47.99 9,204
2018-12-04 $20.04 $20.12 $19.92 $19.97 $49.12 1,861
2018-12-03 $19.95 $20.05 $19.70 $20.04 $49.29 3,518
2018-11-30 $18.95 $19.39 $18.78 $19.03 $46.81 4,096
2018-11-29 $19.28 $19.65 $19.19 $19.34 $47.56 6,094
2018-11-28 $19.27 $19.58 $18.95 $19.05 $46.86 7,226
2018-11-27 $19.55 $19.73 $19.00 $19.50 $47.96 7,253
2018-11-26 $19.48 $19.65 $19.42 $19.50 $47.96 3,821
2018-11-23 $19.39 $19.47 $19.13 $19.34 $47.57 6,273
2018-11-21 $20.49 $20.94 $20.40 $20.52 $50.47 2,612
2018-11-20 $21.08 $21.08 $19.95 $20.09 $49.41 2,455
2018-11-19 $21.15 $21.66 $20.88 $21.61 $53.15 3,968
2018-11-16 $21.74 $21.89 $21.36 $21.47 $52.81 3,069
2018-11-15 $21.35 $21.58 $21.30 $21.36 $52.54 8,358
2018-11-14 $21.43 $21.65 $21.21 $21.28 $52.34 4,760
2018-11-13 $22.14 $23.10 $20.73 $20.87 $51.33 6,929
2018-11-12 $22.92 $23.07 $22.17 $22.25 $54.73 4,362
2018-11-09 $22.54 $22.84 $22.40 $22.61 $55.61 21,300
2018-11-08 $23.11 $23.24 $22.86 $22.88 $56.28 3,136
2018-11-07 $23.63 $23.68 $23.15 $23.26 $57.21 1,757
2018-11-06 $23.85 $23.90 $23.21 $23.49 $57.77 3,894
2018-11-05 $24.07 $24.13 $23.70 $23.71 $58.32 960
2018-11-02 $23.89 $23.96 $23.76 $23.76 $58.44 881
2018-11-01 $24.65 $24.65 $23.90 $23.98 $58.97 2,295
2018-10-31 $24.91 $24.94 $24.59 $24.59 $60.48 840
2018-10-30 $24.73 $25.15 $24.72 $24.99 $61.47 1,900
2018-10-29 $25.29 $25.44 $25.03 $25.06 $61.63 5,790
2018-10-26 $25.16 $25.64 $25.14 $25.55 $62.84 1,695
2018-10-25 $25.47 $25.49 $25.35 $25.40 $62.47 508
2018-10-24 $25.22 $25.35 $25.04 $25.04 $61.58 1,352
2018-10-23 $25.56 $25.56 $25.01 $25.10 $61.74 4,374
2018-10-22 $26.04 $26.27 $25.89 $26.26 $64.59 2,516
2018-10-19 $26.19 $26.35 $26.10 $26.19 $64.42 1,049
2018-10-18 $25.91 $26.18 $25.88 $25.88 $63.66 1,242
2018-10-17 $26.80 $26.80 $26.31 $26.34 $64.78 676
2018-10-16 $26.86 $27.16 $26.86 $27.07 $66.57 1,298
2018-10-15 $26.73 $27.01 $26.73 $26.95 $66.29 3,685
2018-10-12 $26.97 $27.00 $26.70 $27.00 $66.41 1,544
2018-10-11 $27.09 $27.12 $26.55 $26.68 $65.62 68,716
2018-10-10 $28.00 $28.00 $27.43 $27.43 $67.47 144,382
2018-10-09 $28.16 $28.34 $27.95 $28.20 $69.36 660
2018-10-08 $27.76 $27.96 $27.73 $27.90 $68.62 1,880
2018-10-05 $28.02 $28.15 $27.88 $27.98 $68.82 1,849
2018-10-04 $28.58 $28.58 $27.94 $27.94 $68.72 1,256
2018-10-03 $28.24 $28.82 $27.05 $28.66 $70.49 560
2018-10-02 $28.39 $28.45 $28.29 $28.29 $69.58 1,292
2018-10-01 $27.61 $28.48 $27.61 $28.48 $70.05 7,490
2018-09-28 $27.19 $27.71 $27.19 $27.59 $67.86 1,287
2018-09-27 $26.98 $26.98 $26.98 $26.98 $66.36 5
2018-09-26 $27.02 $27.05 $26.94 $26.98 $66.36 13,530
2018-09-25 $27.30 $27.39 $27.15 $27.19 $66.88 231
2018-09-24 $27.16 $27.30 $27.08 $27.20 $66.89 7,963
2018-09-21 $26.71 $27.01 $26.41 $26.60 $65.43 434
2018-09-20 $26.77 $26.77 $26.41 $26.41 $64.95 90
2018-09-19 $26.30 $26.62 $26.30 $26.62 $65.48 1,365
2018-09-18 $26.29 $26.29 $26.14 $26.14 $64.29 250
2018-09-17 $26.05 $26.10 $25.75 $25.84 $63.56 424
2018-09-14 $25.79 $26.09 $25.79 $25.90 $63.70 518
2018-09-13 $26.08 $26.14 $25.76 $25.79 $63.43 870
2018-09-12 $26.68 $26.68 $26.32 $26.32 $64.74 711
2018-09-11 $25.85 $26.03 $25.85 $26.03 $64.02 321
2018-09-10 $25.63 $25.63 $25.33 $25.33 $62.30 230
2018-09-07 $25.20 $25.44 $25.20 $25.43 $62.55 849
2018-09-06 $25.71 $25.73 $25.47 $25.49 $62.69 959
2018-09-05 $25.98 $26.01 $25.83 $25.83 $63.53 626
2018-09-04 $26.21 $26.37 $25.93 $25.95 $63.83 7,388
2018-08-31 $26.28 $26.36 $26.21 $26.25 $64.57 7,660
2018-08-30 $26.18 $26.29 $26.18 $26.29 $64.67 555
2018-08-29 $25.87 $26.08 $25.26 $26.08 $64.15 131
2018-08-28 $25.90 $25.90 $25.62 $25.76 $63.36 676
2018-08-27 $25.75 $25.83 $25.75 $25.82 $63.51 668
2018-08-24 $25.85 $25.93 $25.68 $25.70 $63.21 1,029
2018-08-23 $25.42 $25.46 $25.42 $25.46 $62.61 98
2018-08-22 $25.15 $25.47 $25.15 $25.47 $62.64 211
2018-08-21 $24.79 $24.79 $24.74 $24.74 $60.85 70
2018-08-20 $24.40 $24.52 $24.38 $24.50 $60.26 724
2018-08-17 $24.46 $24.46 $24.33 $24.45 $60.14 651
2018-08-16 $24.22 $24.32 $24.22 $24.32 $59.83 581
2018-08-15 $24.87 $24.87 $23.99 $24.14 $59.38 1,398
2018-08-14 $25.20 $25.20 $24.90 $24.90 $61.24 117
2018-08-13 $24.57 $25.01 $24.57 $25.01 $61.51 278
2018-08-10 $25.00 $25.17 $25.00 $25.07 $61.66 633
2018-08-09 $25.00 $25.00 $24.82 $24.94 $61.33 458
2018-08-08 $25.23 $25.23 $24.64 $24.81 $61.02 2,321
2018-08-07 $25.75 $25.80 $25.63 $25.63 $63.04 895
2018-08-06 $25.63 $25.83 $25.53 $25.57 $62.89 301
2018-08-03 $25.52 $25.52 $25.47 $25.47 $62.65 17,137
2018-08-02 $25.59 $25.62 $25.56 $25.62 $63.02 23,185
2018-08-01 $25.14 $25.29 $25.04 $25.16 $61.88 4,164
2018-07-31 $25.67 $25.70 $25.51 $25.55 $62.84 533
2018-07-30 $26.02 $26.08 $25.96 $26.01 $63.98 834
2018-07-27 $25.80 $25.80 $25.35 $25.50 $62.72 596
2018-07-26 $25.61 $25.95 $25.61 $25.80 $63.45 1,142
2018-07-25 $25.49 $25.81 $25.34 $25.78 $63.41 530
2018-07-24 $25.51 $25.57 $25.50 $25.51 $62.76 556
2018-07-23 $25.58 $25.59 $25.09 $25.14 $61.84 1,787
2018-07-20 $25.34 $25.34 $25.27 $25.30 $62.23 161
2018-07-19 $25.30 $25.30 $25.18 $25.23 $62.06 572
2018-07-18 $24.73 $25.11 $24.70 $25.11 $61.76 1,042
2018-07-17 $24.71 $24.94 $24.62 $24.89 $61.22 1,709
2018-07-16 $25.36 $25.36 $24.78 $24.80 $61.00 2,317
2018-07-13 $25.73 $26.07 $25.71 $26.07 $64.13 17,742
2018-07-12 $25.75 $25.75 $25.40 $25.40 $62.47 181
2018-07-11 $26.63 $26.63 $26.39 $26.39 $64.92 187
2018-07-10 $27.07 $27.15 $26.81 $26.87 $66.08 921
2018-07-09 $26.81 $26.88 $26.62 $26.88 $66.11 908
2018-07-06 $26.31 $26.83 $26.31 $26.82 $65.96 666
2018-07-05 $26.94 $26.95 $25.22 $26.53 $65.26 13,350
2018-07-03 $27.25 $27.25 $26.55 $26.60 $65.43 476
2018-07-02 $26.95 $27.00 $26.70 $26.91 $66.19 2,305
2018-06-29 $26.99 $27.03 $26.88 $27.03 $66.48 2,640
2018-06-28 $26.49 $26.86 $26.49 $26.68 $65.62 3,105
2018-06-27 $25.99 $26.48 $23.26 $26.29 $64.66 1,156
2018-06-26 $24.89 $25.59 $24.81 $25.50 $62.73 1,185
2018-06-25 $24.80 $24.84 $24.80 $24.84 $61.09 218
2018-06-22 $24.60 $25.00 $24.47 $24.93 $61.32 304
2018-06-21 $23.79 $23.89 $23.78 $23.89 $58.75 330
2018-06-20 $23.88 $23.97 $23.78 $23.79 $58.51 630
2018-06-19 $23.67 $23.67 $23.48 $23.56 $57.95 627
2018-06-18 $23.69 $23.91 $23.56 $23.86 $58.68 1,072
2018-06-15 $24.00 $24.00 $23.43 $23.56 $57.95 769
2018-06-14 $24.25 $24.26 $24.16 $24.24 $59.62 414
2018-06-13 $24.12 $24.23 $24.12 $24.20 $59.51 786
2018-06-12 $23.96 $24.13 $23.96 $24.05 $59.14 426
2018-06-11 $23.61 $24.01 $23.61 $23.97 $58.96 914
2018-06-08 $23.90 $23.96 $23.68 $23.82 $58.58 2,476
2018-06-07 $23.72 $23.95 $23.72 $23.94 $58.89 1,263
2018-06-06 $23.71 $23.71 $23.39 $23.53 $57.88 388
2018-06-05 $23.35 $23.86 $23.35 $23.69 $58.27 1,528
2018-06-04 $23.89 $23.89 $23.46 $23.52 $57.85 1,455
2018-06-01 $24.10 $24.10 $23.90 $23.95 $58.91 2,160
2018-05-31 $24.39 $26.18 $23.57 $24.35 $59.88 676
2018-05-30 $24.47 $24.81 $24.47 $24.81 $61.02 5,937
2018-05-29 $24.31 $24.36 $23.93 $24.25 $59.65 7,380
2018-05-25 $24.99 $24.99 $24.54 $24.59 $60.48 7,062
2018-05-24 $25.61 $25.82 $25.61 $25.68 $63.16 1,745
2018-05-23 $25.85 $26.05 $25.85 $26.04 $64.05 635
2018-05-22 $26.31 $26.41 $26.13 $26.13 $64.27 2,929
2018-05-21 $26.00 $26.32 $25.99 $26.30 $64.69 2,319
2018-05-18 $25.92 $25.95 $25.89 $25.90 $63.69 1,044
2018-05-17 $26.11 $26.20 $25.87 $26.00 $63.95 9,646
2018-05-16 $25.76 $25.96 $25.76 $25.92 $63.75 2,309
2018-05-15 $25.80 $25.89 $25.63 $25.85 $63.58 3,374
2018-05-14 $25.66 $25.89 $25.66 $25.80 $63.45 5,679
2018-05-11 $25.80 $25.83 $25.60 $25.60 $62.97 667
2018-05-10 $25.80 $25.80 $25.62 $25.69 $63.19 1,018
2018-05-09 $25.62 $25.85 $25.62 $25.71 $63.24 3,614
2018-05-08 $25.47 $25.47 $24.69 $25.26 $62.13 3,242
2018-05-07 $25.49 $25.64 $25.30 $25.31 $62.25 2,059
2018-05-04 $25.00 $25.33 $25.00 $25.27 $62.15 581
2018-05-03 $24.37 $24.81 $24.37 $24.79 $60.97 702
2018-05-02 $24.34 $24.58 $24.34 $24.52 $60.31 299
2018-05-01 $24.59 $24.59 $24.44 $24.44 $60.11 662
2018-04-30 $24.44 $24.90 $24.44 $24.79 $60.96 402
2018-04-27 $24.60 $24.66 $24.60 $24.65 $60.63 4,693
2018-04-26 $24.69 $24.71 $24.62 $24.68 $60.71 1,198
2018-04-25 $24.40 $24.63 $24.40 $24.63 $60.58 4,266
2018-04-24 $24.83 $25.10 $24.50 $24.56 $60.41 813
2018-04-23 $24.42 $25.00 $24.42 $25.00 $61.48 1,210
2018-04-20 $24.51 $24.79 $24.50 $24.69 $60.73 739
2018-04-19 $24.99 $24.99 $24.99 $24.99 $61.47 105
2018-04-18 $24.71 $24.91 $24.57 $24.89 $61.22 764
2018-04-17 $23.78 $23.99 $23.78 $23.99 $59.01 1,201
2018-04-16 $24.22 $24.22 $24.00 $24.05 $59.15 877
2018-04-13 $24.30 $24.41 $24.30 $24.30 $59.77 270
2018-04-12 $21.73 $24.29 $21.73 $24.28 $59.72 482
2018-04-11 $23.90 $24.23 $23.90 $24.14 $59.38 1,150
2018-04-10 $24.95 $24.95 $23.40 $23.66 $58.19 1,035
2018-04-09 $22.94 $22.94 $22.87 $22.87 $56.25 128
2018-04-06 $22.89 $22.89 $22.76 $22.76 $55.98 238
2018-04-05 $23.09 $23.09 $23.00 $23.03 $56.65 366
2018-04-04 $22.50 $22.93 $22.50 $22.89 $56.30 180
2018-04-03 $22.99 $22.99 $22.92 $22.93 $56.41 1,231
2018-04-02 $22.83 $22.84 $22.80 $22.84 $56.19 688
2018-03-29 $23.35 $23.59 $23.22 $23.56 $57.95 4,983
2018-03-28 $23.46 $23.46 $23.07 $23.40 $57.56 1,399
2018-03-27 $23.86 $23.86 $23.86 $23.86 $58.69 2
2018-03-26 $23.73 $23.73 $23.68 $23.72 $58.34 17,488
2018-03-23 $23.48 $23.84 $23.48 $23.83 $58.62 359
2018-03-22 $23.36 $23.37 $23.24 $23.24 $57.16 566
2018-03-21 $23.24 $23.68 $23.24 $23.68 $58.25 872
2018-03-20 $22.97 $23.03 $22.97 $23.03 $56.65 202
2018-03-19 $22.29 $22.51 $22.29 $22.50 $55.34 621
2018-03-16 $22.28 $22.28 $22.27 $22.28 $54.80 105
2018-03-15 $22.19 $22.19 $22.14 $22.14 $54.46 244
2018-03-14 $21.80 $21.86 $21.80 $21.86 $53.77 334
2018-03-13 $21.94 $21.97 $21.93 $21.94 $53.96 1,151
2018-03-12 $22.26 $22.26 $22.26 $22.26 $54.75 14
2018-03-09 $22.02 $22.29 $22.02 $22.29 $54.83 109
2018-03-08 $21.90 $21.90 $21.77 $21.77 $53.55 454
2018-03-07 $22.01 $22.20 $22.01 $22.14 $54.46 453
2018-03-06 $22.59 $22.64 $22.53 $22.64 $55.69 115
2018-03-05 $22.28 $22.28 $22.28 $22.28 $54.80 31
2018-03-02 $21.88 $22.10 $21.81 $22.10 $54.36 2,313
2018-03-01 $21.90 $22.16 $21.76 $22.16 $54.50 2,637
2018-02-28 $22.82 $22.82 $22.82 $22.82 $56.13 113
2018-02-27 $22.97 $22.97 $22.97 $22.97 $56.50 56
2018-02-26 $22.89 $23.15 $22.89 $23.10 $56.81 2,188
2018-02-23 $22.70 $22.70 $22.70 $22.70 $55.83 53
2018-02-22 $22.35 $22.62 $22.35 $22.62 $55.64 23,351
2018-02-21 $22.23 $22.23 $22.12 $22.12 $54.41 319
2018-02-20 $22.27 $22.43 $22.25 $22.25 $54.73 2,905
2018-02-16 $22.02 $22.02 $22.02 $22.02 $54.16 109
2018-02-15 $21.73 $21.73 $21.73 $21.73 $53.45 168
2018-02-14 $21.08 $21.95 $21.02 $21.91 $53.89 1,396
2018-02-13 $21.19 $21.34 $21.12 $21.31 $52.41 3,323
2018-02-12 $21.52 $21.69 $21.33 $21.35 $52.51 17,478
2018-02-09 $21.65 $21.65 $21.26 $21.26 $52.29 136
2018-02-08 $22.36 $22.36 $21.82 $21.82 $53.68 3,758
2018-02-07 $22.86 $22.86 $22.09 $22.09 $54.33 1,974
2018-02-06 $22.92 $23.01 $22.83 $22.83 $56.15 514
2018-02-05 $23.33 $23.46 $22.90 $22.92 $56.37 16,222
2018-02-02 $23.58 $23.58 $23.28 $23.46 $57.70 3,116
2018-02-01 $23.53 $23.77 $23.53 $23.77 $58.47 3,452
2018-01-31 $23.17 $23.32 $23.00 $23.32 $57.36 3,005
2018-01-30 $23.24 $23.24 $23.10 $23.17 $56.99 17,256
2018-01-29 $23.60 $23.62 $23.53 $23.62 $58.10 25,407
2018-01-26 $23.59 $23.82 $23.59 $23.82 $58.59 101
2018-01-25 $23.87 $23.87 $23.52 $23.52 $57.85 293
2018-01-24 $23.24 $23.43 $23.23 $23.42 $57.60 322
2018-01-23 $23.10 $23.18 $23.09 $23.18 $57.01 813
2018-01-22 $22.79 $22.92 $22.75 $22.92 $56.37 613
2018-01-19 $22.76 $22.76 $22.75 $22.75 $55.96 252
2018-01-18 $22.98 $22.98 $22.98 $22.98 $56.52 107
2018-01-17 $22.90 $23.04 $22.87 $23.04 $56.67 305
2018-01-16 $22.98 $22.98 $22.98 $22.98 $56.52 32
2018-01-12 $22.82 $22.99 $22.82 $22.99 $56.55 328
2018-01-11 $22.97 $22.97 $22.97 $22.97 $56.50 23
2018-01-10 $22.80 $22.80 $22.80 $22.80 $56.08 24
2018-01-09 $22.26 $22.61 $22.26 $22.61 $55.61 273
2018-01-08 $22.12 $22.26 $22.12 $22.26 $54.75 328
2018-01-05 $22.00 $22.00 $21.97 $21.97 $54.04 228
2018-01-04 $22.19 $22.32 $22.15 $22.25 $54.73 1,074
2018-01-03 $21.91 $22.11 $21.91 $22.09 $54.33 587
2018-01-02 $21.65 $21.78 $21.62 $21.78 $53.57 4,349
2017-12-29 $21.63 $21.66 $21.63 $21.65 $53.25 1,845
2017-12-28 $21.40 $21.49 $21.40 $21.49 $52.86 183
2017-12-27 $21.41 $21.41 $21.38 $21.38 $52.59 171
2017-12-26 $21.53 $21.53 $21.48 $21.48 $52.84 418
2017-12-22 $22.17 $22.29 $22.12 $22.27 $51.57 157
2017-12-21 $22.01 $22.25 $22.01 $22.23 $51.48 1,588
2017-12-20 $21.99 $22.16 $21.92 $22.16 $51.32 2,076
2017-12-19 $21.93 $21.93 $21.92 $21.92 $50.77 248
2017-12-18 $21.85 $21.98 $21.73 $21.92 $50.76 1,371
2017-12-15 $21.83 $21.90 $21.83 $21.86 $50.61 387
2017-12-14 $21.63 $21.80 $21.63 $21.80 $50.48 305
2017-12-13 $21.85 $21.92 $21.62 $21.63 $50.09 589
2017-12-12 $22.04 $22.04 $21.83 $21.84 $50.57 342
2017-12-11 $21.98 $22.08 $21.96 $22.08 $51.13 587
2017-12-08 $21.85 $22.00 $21.79 $21.93 $50.78 646
2017-12-07 $21.50 $21.58 $21.50 $21.54 $49.88 441
2017-12-06 $21.67 $21.71 $21.35 $21.41 $49.57 1,092
2017-12-05 $21.87 $22.04 $21.87 $21.98 $50.90 1,099
2017-12-04 $22.04 $22.04 $21.90 $21.91 $50.74 513
2017-12-01 $22.25 $22.46 $22.15 $22.28 $51.59 5,051
2017-11-30 $22.04 $22.04 $21.70 $21.91 $50.74 2,314
2017-11-29 $22.04 $22.21 $21.68 $21.90 $50.71 410
2017-11-28 $22.10 $22.15 $22.02 $22.11 $51.19 397
2017-11-27 $22.21 $22.25 $22.04 $22.07 $51.11 447
2017-11-24 $22.48 $22.48 $22.35 $22.39 $51.85 110
2017-11-22 $22.03 $22.15 $21.92 $22.11 $51.20 1,358
2017-11-21 $21.61 $21.77 $21.58 $21.72 $50.30 1,980
2017-11-20 $21.47 $21.52 $21.31 $21.52 $49.83 2,821
2017-11-17 $21.40 $21.67 $21.40 $21.67 $50.18 421
2017-11-16 $21.11 $21.28 $21.08 $21.16 $49.00 3,278
2017-11-15 $21.15 $21.22 $21.04 $21.18 $49.04 670
2017-11-14 $21.69 $21.69 $21.16 $21.29 $49.30 2,051
2017-11-13 $21.78 $21.83 $21.60 $21.74 $50.34 502
2017-11-10 $21.88 $21.93 $21.71 $21.79 $50.46 652
2017-11-09 $21.79 $22.00 $21.79 $21.94 $50.81 602
2017-11-08 $21.83 $22.16 $21.66 $21.79 $50.46 4,001
2017-11-07 $21.88 $21.94 $21.83 $21.92 $50.76 1,033
2017-11-06 $21.38 $22.06 $21.37 $21.98 $50.90 1,489
2017-11-03 $21.00 $21.35 $20.86 $21.32 $49.37 735
2017-11-02 $20.83 $20.99 $20.76 $20.99 $48.61 250
2017-11-01 $21.07 $21.07 $20.66 $20.80 $48.17 348
2017-10-31 $20.71 $20.89 $20.70 $20.81 $48.18 805
2017-10-30 $20.18 $20.85 $20.18 $20.76 $48.07 772
2017-10-27 $20.18 $20.64 $20.18 $20.56 $47.61 829
2017-10-26 $19.99 $20.17 $19.99 $20.15 $46.66 246
2017-10-25 $20.02 $20.06 $19.92 $20.02 $46.36 2,303
2017-10-24 $20.02 $20.09 $19.93 $20.07 $46.48 635
2017-10-23 $19.98 $19.99 $19.89 $19.89 $46.06 260
2017-10-20 $19.64 $19.90 $19.64 $19.90 $46.08 1,845
2017-10-19 $19.76 $19.86 $19.73 $19.77 $45.78 5,120
2017-10-18 $20.09 $20.10 $19.91 $20.01 $46.34 501
2017-10-17 $20.00 $20.07 $19.78 $20.00 $46.31 9,455
2017-10-16 $20.06 $20.06 $19.90 $19.97 $46.24 4,290
2017-10-13 $19.71 $19.82 $19.71 $19.82 $45.90 3,250
2017-10-12 $19.41 $19.51 $19.39 $19.51 $45.18 440
2017-10-11 $19.70 $19.77 $19.60 $19.77 $45.78 220
2017-10-10 $19.47 $19.66 $19.47 $19.60 $45.39 190
2017-10-09 $19.18 $19.18 $19.03 $19.08 $44.18 537
2017-10-06 $19.13 $19.13 $18.95 $19.01 $44.02 878
2017-10-05 $19.37 $19.73 $19.37 $19.61 $45.41 590
2017-10-04 $19.43 $19.53 $19.26 $19.26 $44.60 1,560
2017-10-03 $19.50 $19.53 $19.43 $19.43 $44.99 1,130
2017-10-02 $19.42 $19.51 $19.38 $19.51 $45.17 6,261
2017-09-29 $19.89 $19.95 $19.82 $19.87 $46.01 500
2017-09-28 $20.34 $20.34 $19.82 $19.90 $46.08 460
2017-09-27 $20.10 $20.11 $19.99 $20.01 $46.34 1,340
2017-09-26 $19.96 $20.03 $19.92 $20.03 $46.38 1,509
2017-09-25 $19.75 $20.15 $19.75 $20.08 $46.50 2,442
2017-09-22 $19.50 $19.57 $19.46 $19.56 $45.29 832
2017-09-21 $19.36 $19.56 $19.36 $19.56 $45.31 932
2017-09-20 $19.46 $19.69 $19.38 $19.54 $45.25 1,752
2017-09-19 $19.55 $19.55 $19.27 $19.27 $44.62 2,591
2017-09-18 $19.42 $19.46 $19.22 $19.42 $44.97 900
2017-09-15 $19.45 $19.51 $19.43 $19.49 $45.13 1,644
2017-09-14 $19.46 $19.59 $19.38 $19.38 $44.88 6,588
2017-09-13 $18.97 $19.22 $18.93 $19.22 $44.51 1,452
2017-09-12 $18.75 $18.85 $18.75 $18.83 $43.60 682
2017-09-11 $18.47 $18.79 $18.41 $18.77 $43.47 876
2017-09-08 $19.10 $19.11 $18.50 $18.56 $42.98 1,735
2017-09-07 $19.03 $19.15 $19.02 $19.11 $44.25 2,104
2017-09-06 $19.11 $19.16 $19.07 $19.12 $44.28 2,460
2017-09-05 $18.91 $19.04 $18.90 $18.90 $43.77 3,918
2017-09-01 $18.33 $18.51 $18.30 $18.51 $42.86 1,180
2017-08-31 $18.18 $18.55 $18.18 $18.46 $42.74 2,040
2017-08-30 $18.02 $18.22 $17.95 $17.95 $41.57 8,642
2017-08-29 $18.06 $18.14 $17.91 $18.13 $41.98 5,441
2017-08-28 $18.39 $18.42 $17.98 $18.20 $42.15 2,820
2017-08-25 $18.43 $18.56 $18.42 $18.52 $42.89 856
2017-08-24 $18.55 $18.57 $18.32 $18.43 $42.68 1,534
2017-08-23 $18.52 $18.77 $18.51 $18.74 $43.40 590
2017-08-22 $18.52 $18.64 $18.49 $18.54 $42.93 195
2017-08-21 $18.73 $18.73 $18.32 $18.42 $42.66 1,200
2017-08-18 $18.21 $18.90 $18.21 $18.90 $43.77 360
2017-08-17 $18.12 $18.29 $18.12 $18.26 $42.28 660
2017-08-16 $18.52 $18.62 $18.16 $18.16 $42.06 630
2017-08-15 $18.32 $18.48 $18.29 $18.48 $42.79 521
2017-08-14 $18.92 $19.05 $18.50 $18.50 $42.84 380
2017-08-11 $18.76 $18.94 $18.74 $18.94 $43.86 948
2017-08-10 $19.41 $19.41 $18.99 $18.99 $43.98 240
2017-08-09 $19.18 $19.23 $19.05 $19.23 $44.53 470
2017-08-08 $19.06 $19.19 $19.01 $19.07 $44.16 437
2017-08-07 $18.99 $19.15 $18.97 $19.15 $44.35 120
2017-08-04 $19.03 $19.23 $18.98 $19.23 $44.53 372
2017-08-03 $19.29 $19.33 $18.98 $18.98 $43.95 384
2017-08-02 $19.02 $19.27 $18.89 $19.25 $44.58 1,012
2017-08-01 $19.30 $19.31 $18.81 $19.12 $44.28 639
2017-07-31 $19.24 $19.50 $19.13 $19.50 $45.14 1,035
2017-07-28 $19.19 $19.33 $19.19 $19.23 $44.52 1,025
2017-07-27 $18.95 $19.08 $18.95 $19.02 $44.04 21,695
2017-07-26 $18.70 $18.95 $18.63 $18.91 $43.79 4,305
2017-07-25 $18.40 $18.57 $18.40 $18.57 $43.00 104
2017-07-24 $17.97 $18.01 $17.96 $18.01 $41.70 412
2017-07-21 $18.08 $18.08 $17.74 $17.74 $41.08 740
2017-07-20 $18.54 $18.54 $18.20 $18.20 $42.14 645
2017-07-19 $18.20 $18.35 $18.20 $18.35 $42.49 290
2017-07-18 $18.13 $18.13 $18.05 $18.09 $41.89 148
2017-07-17 $18.17 $18.17 $17.98 $17.99 $41.66 270
2017-07-14 $18.16 $18.17 $17.99 $18.17 $42.08 203
2017-07-13 $17.78 $17.98 $17.78 $17.90 $41.45 620
2017-07-12 $17.88 $18.08 $17.70 $17.73 $41.06 593
2017-07-11 $17.27 $17.52 $17.27 $17.52 $40.57 137
2017-07-10 $17.12 $17.45 $17.12 $17.31 $40.08 305
2017-07-07 $17.33 $17.37 $17.12 $17.24 $39.92 582
2017-07-06 $17.88 $18.06 $17.64 $17.67 $40.92 1,451
2017-07-05 $18.13 $18.13 $17.52 $17.52 $40.57 832
2017-07-03 $18.15 $18.23 $18.15 $18.23 $42.22 677
2017-06-30 $17.45 $18.00 $17.45 $18.00 $41.68 371
2017-06-29 $17.54 $17.69 $17.46 $17.51 $40.55 733
2017-06-28 $17.26 $17.47 $17.20 $17.42 $40.34 1,463
2017-06-27 $17.05 $17.31 $17.05 $17.18 $39.78 531
2017-06-26 $16.82 $16.93 $16.68 $16.89 $39.11 1,941
2017-06-23 $16.60 $16.82 $16.58 $16.80 $38.90 572
2017-06-22 $16.63 $16.85 $16.63 $16.68 $38.63 516
2017-06-21 $17.02 $17.20 $16.51 $16.58 $38.39 1,819
2017-06-20 $16.84 $16.98 $16.79 $16.94 $39.23 837
2017-06-19 $17.58 $17.59 $17.31 $17.31 $40.08 543
2017-06-16 $17.54 $17.54 $17.46 $17.50 $40.52 1,207
2017-06-15 $17.45 $17.48 $17.38 $17.40 $40.29 315
2017-06-14 $17.95 $17.99 $17.48 $17.51 $40.55 936
2017-06-13 $18.01 $18.20 $17.91 $18.20 $42.15 308
2017-06-12 $18.22 $18.26 $18.09 $18.12 $41.96 1,250
2017-06-09 $17.90 $18.03 $17.85 $17.97 $41.61 1,070
2017-06-08 $17.81 $17.98 $17.77 $17.91 $41.47 606
2017-06-07 $18.63 $18.66 $17.91 $17.91 $41.47 1,166
2017-06-06 $18.45 $18.88 $18.45 $18.88 $43.72 301
2017-06-05 $18.45 $18.58 $18.43 $18.54 $42.93 334
2017-06-02 $18.64 $18.76 $18.48 $18.69 $43.28 1,484
2017-06-01 $18.99 $19.11 $18.84 $18.88 $43.72 780
2017-05-31 $18.95 $18.97 $18.72 $18.86 $43.67 680
2017-05-30 $19.29 $19.45 $19.25 $19.37 $44.86 3,020
2017-05-26 $19.14 $19.47 $19.14 $19.43 $44.99 1,552
2017-05-25 $20.02 $20.02 $19.24 $19.24 $44.55 437
2017-05-24 $20.10 $20.23 $20.01 $20.09 $46.52 1,048
2017-05-23 $20.09 $20.12 $20.01 $20.12 $46.59 539
2017-05-22 $20.03 $20.09 $19.97 $19.97 $46.24 529
2017-05-19 $19.73 $19.86 $19.71 $19.86 $45.99 597
2017-05-18 $19.20 $19.50 $19.20 $19.42 $44.97 1,241
2017-05-17 $19.37 $19.51 $19.19 $19.43 $44.99 710
2017-05-16 $19.40 $19.46 $19.19 $19.19 $44.44 2,602
2017-05-15 $19.48 $19.48 $19.31 $19.35 $44.80 900
2017-05-12 $18.94 $18.94 $18.77 $18.90 $43.77 375
2017-05-11 $18.84 $19.01 $18.84 $18.91 $43.79 1,855
2017-05-10 $18.44 $18.84 $18.44 $18.84 $43.63 394
2017-05-09 $18.32 $18.33 $18.05 $18.20 $42.15 428
2017-05-08 $18.34 $18.50 $18.23 $18.29 $42.35 620
2017-05-05 $18.00 $18.44 $18.00 $18.35 $42.49 1,008
2017-05-04 $18.53 $18.53 $17.95 $17.97 $41.61 1,246
2017-05-03 $18.90 $18.96 $18.73 $18.95 $43.88 1,155
2017-05-02 $19.31 $19.31 $18.75 $18.84 $43.63 561
2017-05-01 $19.37 $19.38 $19.29 $19.33 $44.76 226
2017-04-28 $19.57 $19.61 $19.38 $19.44 $45.02 599
2017-04-27 $19.22 $19.48 $19.11 $19.48 $45.11 443
2017-04-26 $19.47 $19.78 $19.44 $19.70 $45.62 560
2017-04-25 $19.45 $19.61 $19.40 $19.61 $45.41 1,015
2017-04-24 $19.57 $19.57 $19.42 $19.53 $45.23 400
2017-04-21 $19.98 $20.01 $19.50 $19.61 $45.41 1,937
2017-04-20 $20.11 $20.24 $20.08 $20.13 $46.62 300
2017-04-19 $20.97 $20.97 $20.02 $20.12 $46.59 483
2017-04-18 $20.99 $21.08 $20.84 $20.95 $48.51 815
2017-04-17 $21.11 $21.16 $21.01 $21.01 $48.65 315
2017-04-13 $21.22 $21.22 $21.13 $21.13 $48.92 205
2017-04-12 $21.37 $21.40 $21.10 $21.10 $48.87 816
2017-04-11 $21.18 $21.25 $21.04 $21.22 $49.14 955
2017-04-10 $21.06 $21.16 $21.01 $21.16 $49.00 937
2017-04-07 $20.73 $20.82 $20.69 $20.78 $48.12 2,627
2017-04-06 $20.62 $20.64 $20.57 $20.61 $47.73 1,239
2017-04-05 $20.65 $20.68 $20.28 $20.30 $47.01 1,320
2017-04-04 $20.24 $20.42 $20.18 $20.38 $47.19 501
2017-04-03 $20.23 $20.23 $20.06 $20.09 $46.52 544
2017-03-31 $20.07 $20.25 $20.04 $20.25 $46.89 467
2017-03-30 $19.94 $20.10 $19.90 $20.03 $46.38 1,762
2017-03-29 $19.43 $19.73 $19.42 $19.73 $45.69 300
2017-03-28 $19.26 $19.47 $19.26 $19.34 $44.79 469
2017-03-27 $18.92 $19.11 $18.92 $19.04 $44.09 366
2017-03-24 $19.13 $19.21 $19.10 $19.21 $44.48 180
2017-03-23 $19.13 $19.16 $19.08 $19.13 $44.30 404
2017-03-22 $19.07 $19.31 $18.93 $19.31 $44.72 690
2017-03-21 $19.63 $19.67 $19.27 $19.36 $44.83 592
2017-03-20 $19.52 $19.70 $19.50 $19.60 $45.39 425
2017-03-17 $19.80 $19.81 $19.66 $19.68 $45.57 420
2017-03-16 $19.72 $19.72 $19.59 $19.69 $45.60 2,380
2017-03-15 $19.63 $19.78 $19.51 $19.69 $45.60 556
2017-03-14 $19.28 $19.32 $19.11 $19.17 $44.39 448
2017-03-13 $19.62 $19.62 $19.49 $19.49 $45.13 247
2017-03-10 $19.92 $19.94 $19.55 $19.55 $45.27 680
2017-03-09 $20.09 $20.10 $19.67 $19.86 $45.99 581
2017-03-08 $21.18 $21.27 $20.24 $20.31 $47.03 840
2017-03-07 $21.66 $21.66 $21.44 $21.44 $49.65 312
2017-03-06 $21.52 $21.58 $21.41 $21.48 $49.74 1,160
2017-03-03 $21.30 $21.48 $21.30 $21.44 $49.65 140
2017-03-02 $21.33 $21.46 $21.24 $21.25 $49.21 840
2017-03-01 $21.90 $21.94 $21.76 $21.76 $50.39 280
2017-02-28 $21.64 $21.73 $21.51 $21.73 $50.32 164
2017-02-27 $22.00 $22.00 $21.80 $21.80 $50.48 1,113
2017-02-24 $21.87 $21.87 $21.80 $21.80 $50.48 400
2017-02-23 $21.98 $21.98 $21.94 $21.94 $50.81 130
2017-02-22 $21.66 $21.67 $21.59 $21.59 $50.00 160
2017-02-21 $22.08 $22.11 $21.93 $21.94 $50.81 1,271
2017-02-17 $21.52 $21.64 $21.52 $21.63 $50.09 800
2017-02-16 $21.75 $21.75 $21.53 $21.72 $50.30 180
2017-02-15 $21.56 $21.79 $21.56 $21.61 $50.04 445
2017-02-14 $21.87 $21.87 $21.67 $21.67 $50.18 300
2017-02-13 $21.64 $21.67 $21.59 $21.59 $50.00 202
2017-02-10 $21.93 $21.95 $21.89 $21.94 $50.81 760
2017-02-09 $21.66 $21.67 $21.56 $21.60 $50.02 360
2017-02-08 $21.09 $21.47 $21.04 $21.36 $49.46 754
2017-02-07 $21.19 $21.30 $21.19 $21.30 $49.32 160
2017-02-06 $21.93 $21.93 $21.62 $21.68 $50.20 580
2017-02-03 $21.89 $22.08 $21.87 $21.96 $50.85 350
2017-02-02 $22.07 $22.07 $21.83 $21.92 $50.76 860
2017-02-01 $21.75 $21.98 $21.61 $21.84 $50.57 2,651
2017-01-31 $21.72 $21.87 $21.52 $21.59 $49.99 440
2017-01-30 $21.61 $21.62 $21.41 $21.53 $49.86 696
2017-01-27 $21.71 $21.73 $21.53 $21.70 $50.25 700
2017-01-26 $21.82 $22.04 $21.79 $21.94 $50.80 3,323
2017-01-25 $21.58 $21.81 $21.53 $21.59 $50.00 851
2017-01-24 $21.75 $21.89 $21.69 $21.69 $50.23 784
2017-01-23 $21.46 $21.70 $21.46 $21.62 $50.07 588
2017-01-20 $21.84 $21.92 $21.74 $21.76 $50.39 506
2017-01-19 $21.47 $21.56 $21.23 $21.33 $49.39 1,205
2017-01-18 $21.44 $21.66 $21.31 $21.31 $49.35 430
2017-01-17 $22.22 $22.22 $21.80 $21.80 $50.48 228
2017-01-13 $21.92 $21.99 $21.79 $21.82 $50.53 700
2017-01-12 $22.19 $22.19 $22.01 $22.04 $51.04 322
2017-01-11 $21.42 $21.92 $21.17 $21.77 $50.41 920
2017-01-10 $21.72 $21.72 $21.27 $21.27 $49.26 295
2017-01-09 $22.02 $22.02 $21.60 $21.60 $50.02 1,294
2017-01-06 $22.44 $22.45 $22.35 $22.43 $51.94 193
2017-01-05 $22.38 $22.53 $22.07 $22.38 $51.83 753
2017-01-04 $21.89 $22.18 $21.76 $22.14 $51.27 885
2017-01-03 $22.94 $22.94 $21.72 $21.79 $50.46 1,040
2016-12-30 $22.29 $22.40 $22.29 $22.40 $51.87 1,678
2016-12-29 $22.51 $22.51 $22.42 $22.42 $51.92 64
2016-12-28 $22.63 $22.63 $22.47 $22.47 $52.03 460
2016-12-27 $22.30 $22.50 $22.30 $22.50 $52.10 520
2016-12-23 $22.00 $22.10 $22.00 $22.10 $51.18 60
2016-12-22 $22.02 $22.11 $21.96 $21.96 $50.85 121
2016-12-21 $22.29 $22.31 $21.82 $21.93 $50.78 761
2016-12-20 $22.37 $22.37 $22.19 $22.20 $51.41 161
2016-12-19 $21.98 $22.16 $21.98 $22.11 $51.20 283
2016-12-16 $21.80 $22.10 $21.80 $22.10 $51.18 180
2016-12-15 $21.46 $21.86 $21.40 $21.74 $50.34 1,213
2016-12-14 $22.16 $22.42 $21.67 $21.69 $50.23 1,229
2016-12-13 $22.44 $22.57 $22.37 $22.44 $51.96 475
2016-12-12 $22.76 $22.78 $22.16 $22.22 $51.45 2,236
2016-12-09 $21.88 $21.88 $21.77 $21.86 $50.62 889
2016-12-08 $21.40 $21.61 $21.38 $21.54 $49.88 544
2016-12-07 $21.39 $21.49 $21.25 $21.28 $49.28 1,250
2016-12-06 $21.52 $21.70 $21.45 $21.59 $50.00 1,531
2016-12-05 $22.17 $22.17 $21.72 $21.72 $50.30 790
2016-12-02 $21.70 $21.94 $21.70 $21.93 $50.78 154
2016-12-01 $21.59 $21.95 $21.53 $21.61 $50.04 1,060
2016-11-30 $20.47 $20.97 $20.42 $20.84 $48.26 21,160
2016-11-29 $19.38 $19.38 $19.13 $19.25 $44.58 449
2016-11-28 $19.92 $20.21 $19.87 $19.95 $46.20 10,440
2016-11-25 $20.07 $20.13 $19.67 $19.73 $45.69 660
2016-11-23 $20.24 $20.50 $20.24 $20.37 $47.17 1,352
2016-11-22 $20.50 $20.52 $20.17 $20.35 $47.12 10,762
2016-11-21 $20.19 $20.54 $20.17 $20.54 $47.56 690
2016-11-18 $19.52 $19.64 $19.35 $19.62 $45.43 2,354
2016-11-17 $19.83 $19.87 $19.32 $19.32 $44.75 4,340
2016-11-16 $19.52 $19.66 $19.39 $19.58 $45.34 1,465
2016-11-15 $19.21 $19.72 $19.19 $19.72 $45.67 2,490
2016-11-14 $18.53 $18.78 $18.36 $18.74 $43.39 5,240
2016-11-11 $18.85 $18.85 $18.63 $18.78 $43.49 1,587
2016-11-10 $19.23 $19.29 $19.20 $19.20 $44.46 800
2016-11-09 $19.30 $19.71 $19.23 $19.52 $45.20 6,911
2016-11-08 $19.15 $19.46 $19.12 $19.46 $45.06 1,698
2016-11-07 $19.13 $19.26 $19.11 $19.20 $44.46 580
2016-11-04 $18.96 $19.26 $18.82 $18.90 $43.77 582
2016-11-03 $19.53 $19.53 $19.11 $19.26 $44.60 330
2016-11-02 $19.74 $19.85 $19.40 $19.47 $45.09 743
2016-11-01 $20.32 $20.32 $19.92 $20.12 $46.59 8,100
2016-10-31 $20.61 $20.61 $20.05 $20.05 $46.43 504
2016-10-28 $21.42 $21.42 $21.42 $21.42 $49.60 23
2016-10-27 $21.42 $21.42 $21.42 $21.42 $49.60 190
2016-10-26 $21.11 $21.12 $21.11 $21.12 $48.90 140
2016-10-25 $21.42 $21.42 $21.42 $21.42 $49.60 190
2016-10-24 $21.63 $21.79 $21.41 $21.79 $50.46 90
2016-10-21 $21.72 $21.88 $21.72 $21.88 $50.67 40
2016-10-20 $21.89 $21.89 $21.86 $21.86 $50.62 97
2016-10-19 $22.20 $22.20 $22.20 $22.20 $51.41 20
2016-10-18 $21.74 $21.79 $21.74 $21.79 $50.46 240
2016-10-17 $21.65 $21.65 $21.65 $21.65 $50.15 90
2016-10-14 $21.84 $21.84 $21.84 $21.84 $50.57 20
2016-10-13 $21.83 $21.90 $21.83 $21.90 $50.71 210
2016-10-12 $21.82 $21.82 $21.82 $21.82 $50.53 20
2016-10-11 $22.14 $22.19 $21.97 $21.97 $50.88 125
2016-10-10 $22.30 $22.30 $22.23 $22.23 $51.48 260
2016-10-07 $21.93 $21.93 $21.58 $21.58 $49.97 648
2016-10-06 $21.90 $21.98 $21.80 $21.96 $50.85 814
2016-10-05 $21.61 $21.67 $21.58 $21.62 $50.07 402
2016-10-04 $21.35 $21.35 $21.35 $21.35 $49.44 40
2016-10-03 $21.00 $21.21 $20.99 $21.21 $49.12 100
2016-09-30 $20.86 $21.00 $20.86 $20.90 $48.40 751
2016-09-29 $20.52 $20.90 $20.50 $20.77 $48.10 708
2016-09-28 $19.68 $20.35 $19.55 $20.35 $47.12 2,802

ProShares K-1 Free Crude Oil Strategy ETF (OILK) News Headlines

Recent ProShares K-1 Free Crude Oil Strategy ETF (OILK) News
Similar Companies to ProShares K-1 Free Crude Oil Strategy ETF (OILK) 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.