ProShares Online Retail ETF (ONLN) Exchange: NYSE ARCA

Data as of March 29, 2024

$35.43 ($0.76) 2.18%

ProShares Online Retail ETF - Daily Information
Click for more stock information on ProShares Online Retail ETF.
Daily Information Data
Date March 29, 2024
Open $34.76
Previous Close $35.43
High $35.44
Low $34.68
Adjusted Open $34.76
Previous Adjusted Close $35.43
Adjusted High $35.44
Adjusted Low $34.68

About ProShares Online Retail ETF (ONLN)

The Fund seeks to invest substantially all of its assets in the stocks that make up the Index and generally holds each stock in approximately the same proportion as its weighting in the Index. The Index is constructed and maintained by Solactive AG. The Index is designed to measure the performance of publicly traded companies that principally sell online or through other non-store sales channels, such as through mobile or app purchases, rather than through “brick and mortar” store locations (“Online Retailers”). The Index includes U.S. and non-U.S. companies. To be included in the Index, an online retailer’s securities must be listed on a U.S. stock exchange, must have a minimum market capitalization of $500 million and must meet certain liquidity requirements. Non-U.S. companies may not make up more than 25% of the Index. Companies are weighted in the Index using a modified market capitalization approach. Investing in Online Retailers may be attractive to investors who believe the trend of rising online sales will continue; however, there is no guarantee this trend will continue. The Fund invests in securities that ProShare Advisors LLC (“ProShare Advisors”) believes will enable the Fund, before fees and expenses, to track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its assets in the component securities of the Index. The Fund will invest principally in the financial instruments set forth below. Equity Securities — The Fund invests in common stock issued by public companies. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (ADRs), which represent the right to receive securities of foreign issuers deposited in a bank or trust company. Global Depositary Receipts (GDRs), which are receipts for shares in a foreign-based corporation traded in capital markets around the world. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in the types of securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. At times, the Fund may gain exposure to only a representative sample of the securities in the Index, which exposure is intended to have aggregate characteristics similar to those of the Index, and may invest in securities not contained in the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of May 31, 2019, the Index was concentrated in the consumer discretionary and retailing industry groups. The Index is created and sponsored by ProShare Advisors and is licensed for use by ProShares Trust. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Online Retail ETF (ONLN)

Date Open High Low Close Adj.Close Volume
2024-02-09 $34.76 $35.44 $34.68 $35.43 $35.43 14,013
2024-02-08 $34.27 $34.73 $34.27 $34.67 $34.67 11,947
2024-02-07 $34.24 $34.43 $34.10 $34.38 $34.38 19,883
2024-02-06 $33.90 $34.35 $33.86 $34.35 $34.35 21,789
2024-02-05 $33.75 $33.79 $33.39 $33.68 $33.68 32,652
2024-02-02 $33.52 $34.32 $33.42 $34.19 $34.19 14,078
2024-02-01 $33.29 $33.38 $32.74 $33.35 $33.35 62,794
2024-01-31 $33.03 $33.49 $32.74 $32.74 $32.74 22,069
2024-01-30 $33.88 $33.88 $33.41 $33.42 $33.42 7,644
2024-01-29 $34.17 $34.23 $33.73 $34.16 $34.16 44,348
2024-01-26 $34.13 $34.50 $34.13 $34.30 $34.30 10,294
2024-01-25 $34.22 $34.26 $33.96 $34.16 $34.16 51,779
2024-01-24 $34.72 $34.78 $34.07 $34.07 $34.07 21,754
2024-01-23 $34.40 $34.58 $34.06 $34.13 $34.13 26,935
2024-01-22 $33.79 $34.23 $33.79 $34.02 $34.02 11,923
2024-01-19 $33.48 $33.88 $33.28 $33.78 $33.78 12,842
2024-01-18 $33.43 $33.51 $33.02 $33.32 $33.32 24,364
2024-01-17 $32.81 $33.17 $32.67 $33.13 $33.13 21,915
2024-01-16 $33.66 $33.72 $33.25 $33.38 $33.38 38,353
2024-01-12 $34.78 $34.96 $34.10 $34.13 $34.13 7,503
2024-01-11 $34.45 $34.66 $34.18 $34.63 $34.63 6,847
2024-01-10 $34.40 $34.78 $34.40 $34.66 $34.66 14,401
2024-01-09 $34.12 $34.78 $34.12 $34.62 $34.62 14,143
2024-01-08 $34.07 $34.70 $34.06 $34.66 $34.66 7,984
2024-01-05 $34.09 $34.47 $34.09 $34.12 $34.12 10,940
2024-01-04 $34.35 $34.53 $34.13 $34.21 $34.21 29,395
2024-01-03 $34.84 $35.00 $34.63 $34.69 $34.69 9,458
2024-01-02 $35.64 $35.64 $35.19 $35.36 $35.36 25,355
2023-12-29 $36.47 $36.66 $36.03 $36.07 $36.07 17,804
2023-12-28 $36.52 $36.69 $36.50 $36.58 $36.58 14,078
2023-12-27 $36.43 $36.70 $36.24 $36.50 $36.50 15,100
2023-12-26 $36.70 $36.74 $36.30 $36.33 $36.33 13,783
2023-12-22 $36.70 $36.90 $36.44 $36.55 $36.55 9,383
2023-12-21 $36.40 $36.86 $36.15 $36.86 $36.86 26,042
2023-12-20 $36.30 $36.99 $35.71 $35.71 $35.71 34,299
2023-12-19 $36.03 $36.78 $36.03 $36.68 $36.68 19,035
2023-12-18 $35.30 $35.80 $35.17 $35.73 $35.73 57,721
2023-12-15 $35.40 $35.71 $35.31 $35.42 $35.42 10,479
2023-12-14 $34.93 $35.60 $34.93 $35.26 $35.26 30,344
2023-12-13 $33.59 $34.48 $33.17 $34.48 $34.48 33,255
2023-12-12 $33.72 $33.77 $33.39 $33.67 $33.67 12,928
2023-12-11 $33.27 $33.89 $33.27 $33.75 $33.75 6,144
2023-12-08 $33.24 $33.76 $33.24 $33.70 $33.70 10,155
2023-12-07 $33.12 $33.42 $32.94 $33.42 $33.42 4,128
2023-12-06 $33.64 $33.64 $33.12 $33.13 $33.13 14,164
2023-12-05 $33.23 $33.62 $33.15 $33.36 $33.36 22,954
2023-12-04 $33.33 $33.78 $33.27 $33.61 $33.61 18,827
2023-12-01 $32.43 $33.55 $32.26 $33.55 $33.55 11,360
2023-11-30 $32.70 $32.70 $32.32 $32.57 $32.57 15,672
2023-11-29 $33.09 $33.34 $32.63 $32.63 $32.63 12,329
2023-11-28 $32.43 $33.18 $32.35 $33.17 $33.17 12,447
2023-11-27 $32.21 $32.53 $32.07 $32.32 $32.32 14,908
2023-11-24 $32.05 $32.23 $32.03 $32.19 $32.19 4,625
2023-11-22 $32.02 $32.29 $32.02 $32.11 $32.11 12,180
2023-11-21 $31.83 $31.83 $31.50 $31.77 $31.77 5,455
2023-11-20 $31.63 $32.19 $31.63 $32.12 $32.12 8,081
2023-11-17 $31.32 $31.68 $31.32 $31.61 $31.61 6,690
2023-11-16 $31.17 $31.28 $30.97 $31.22 $31.22 5,596
2023-11-15 $31.49 $32.27 $31.49 $31.83 $31.83 15,736
2023-11-14 $31.11 $31.49 $31.11 $31.33 $31.33 17,939
2023-11-13 $30.49 $30.54 $30.18 $30.28 $30.28 8,995
2023-11-10 $30.46 $30.65 $30.11 $30.65 $30.65 11,880
2023-11-09 $31.38 $31.43 $30.24 $30.32 $30.32 104,414
2023-11-08 $31.27 $31.29 $31.09 $31.23 $31.23 8,925
2023-11-07 $31.29 $31.67 $31.24 $31.67 $31.67 36,230
2023-11-06 $31.66 $31.66 $31.00 $31.21 $31.21 100,860
2023-11-03 $30.90 $31.62 $30.90 $31.44 $31.44 6,152
2023-11-02 $30.06 $30.28 $30.03 $30.28 $30.28 6,634
2023-11-01 $29.51 $29.58 $29.14 $29.58 $29.58 46,860
2023-10-31 $29.38 $29.62 $29.38 $29.60 $29.60 4,903
2023-10-30 $29.34 $29.50 $29.15 $29.41 $29.41 18,260
2023-10-27 $29.28 $29.37 $28.90 $28.93 $28.93 10,846
2023-10-26 $28.73 $28.97 $28.50 $28.72 $28.72 10,545
2023-10-25 $29.54 $29.54 $28.84 $28.91 $28.91 14,243
2023-10-24 $29.85 $30.22 $29.79 $30.08 $30.08 58,047
2023-10-23 $29.23 $29.87 $29.12 $29.50 $29.50 5,219
2023-10-20 $29.74 $29.74 $29.44 $29.49 $29.49 14,545
2023-10-19 $30.35 $30.44 $29.94 $29.94 $29.94 13,536
2023-10-18 $30.84 $30.84 $30.31 $30.39 $30.39 7,486
2023-10-17 $30.63 $31.38 $30.63 $31.16 $31.16 5,961
2023-10-16 $30.36 $31.16 $30.36 $31.10 $31.10 71,039
2023-10-13 $30.60 $30.61 $30.26 $30.31 $30.31 8,364
2023-10-12 $31.34 $31.34 $30.49 $30.71 $30.71 10,790
2023-10-11 $31.41 $31.67 $31.06 $31.34 $31.34 33,306
2023-10-10 $30.95 $31.54 $30.95 $31.23 $31.23 4,763
2023-10-09 $30.48 $30.88 $30.34 $30.78 $30.78 18,720
2023-10-06 $29.84 $31.05 $29.84 $30.91 $30.91 7,359
2023-10-05 $30.29 $30.29 $29.60 $30.11 $30.11 21,183
2023-10-04 $30.19 $30.35 $30.12 $30.29 $30.29 5,101
2023-10-03 $30.63 $30.72 $29.98 $30.06 $30.06 7,158
2023-10-02 $30.82 $31.05 $30.78 $30.95 $30.95 3,247
2023-09-29 $31.16 $31.21 $30.92 $30.92 $30.92 3,817
2023-09-28 $30.00 $30.65 $30.00 $30.58 $30.58 4,787
2023-09-27 $30.29 $30.49 $30.09 $30.30 $30.30 9,402
2023-09-26 $30.66 $30.66 $30.12 $30.17 $30.17 7,553
2023-09-25 $30.11 $31.00 $30.11 $30.91 $30.91 6,506
2023-09-22 $30.85 $30.87 $30.39 $30.39 $30.39 5,642
2023-09-21 $30.42 $30.54 $30.26 $30.26 $30.26 22,864
2023-09-20 $31.79 $31.80 $31.06 $31.06 $31.06 7,283
2023-09-19 $31.81 $31.84 $31.38 $31.65 $31.65 15,474
2023-09-18 $32.43 $32.43 $32.01 $32.04 $32.04 7,859
2023-09-15 $32.98 $32.99 $32.45 $32.51 $32.51 6,588
2023-09-14 $33.06 $33.28 $32.75 $33.15 $33.15 13,975
2023-09-13 $32.60 $32.82 $32.53 $32.81 $32.81 11,854
2023-09-12 $32.71 $33.05 $32.68 $32.68 $32.68 7,375
2023-09-11 $32.74 $33.05 $32.63 $32.97 $32.97 8,194
2023-09-08 $32.56 $32.63 $32.48 $32.54 $32.54 6,438
2023-09-07 $32.69 $32.76 $32.32 $32.73 $32.73 23,262
2023-09-06 $33.54 $33.54 $33.15 $33.29 $33.29 4,421
2023-09-05 $33.81 $33.85 $33.75 $33.84 $33.84 3,016
2023-09-01 $33.98 $34.22 $33.92 $34.16 $34.16 6,410
2023-08-31 $33.54 $33.82 $33.47 $33.62 $33.62 8,563
2023-08-30 $33.34 $33.67 $33.29 $33.60 $33.60 9,706
2023-08-29 $32.67 $33.36 $32.67 $33.30 $33.30 6,912
2023-08-28 $32.48 $32.55 $32.27 $32.44 $32.44 5,159
2023-08-25 $31.95 $32.26 $31.65 $32.19 $32.19 7,099
2023-08-24 $32.64 $32.64 $31.77 $31.79 $31.79 7,950
2023-08-23 $32.05 $32.64 $32.05 $32.53 $32.53 10,040
2023-08-22 $32.60 $32.60 $31.95 $31.98 $31.98 7,591
2023-08-21 $32.22 $32.45 $32.09 $32.40 $32.40 24,546
2023-08-18 $31.78 $32.32 $31.78 $32.21 $32.21 6,834
2023-08-17 $33.29 $33.29 $32.60 $32.60 $32.60 16,649
2023-08-16 $33.41 $33.52 $33.00 $33.00 $33.00 9,566
2023-08-15 $34.45 $34.45 $33.70 $33.78 $33.78 15,901
2023-08-14 $34.56 $34.94 $34.39 $34.94 $34.94 8,886
2023-08-11 $34.55 $34.89 $34.55 $34.85 $34.85 17,317
2023-08-10 $35.31 $35.80 $34.95 $35.01 $35.01 9,324
2023-08-09 $35.62 $35.62 $34.80 $34.80 $34.80 11,979
2023-08-08 $35.20 $35.27 $34.88 $35.27 $35.27 9,018
2023-08-07 $35.81 $35.86 $35.45 $35.83 $35.83 14,207
2023-08-04 $36.59 $36.59 $35.65 $35.65 $35.65 26,214
2023-08-03 $35.12 $35.74 $35.12 $35.57 $35.57 13,008
2023-08-02 $35.43 $35.43 $34.71 $35.16 $35.16 41,825
2023-08-01 $36.21 $36.21 $35.83 $36.08 $36.08 7,894
2023-07-31 $36.07 $36.53 $36.07 $36.53 $36.53 27,450
2023-07-28 $35.68 $35.93 $35.43 $35.87 $35.87 24,014
2023-07-27 $35.34 $35.49 $34.36 $34.43 $34.43 15,556
2023-07-26 $34.54 $35.06 $34.54 $34.93 $34.93 7,972
2023-07-25 $35.21 $35.23 $34.72 $34.72 $34.72 7,852
2023-07-24 $34.83 $35.06 $34.57 $34.90 $34.90 11,774
2023-07-21 $35.15 $35.15 $34.69 $34.80 $34.80 10,199
2023-07-20 $35.66 $35.73 $34.70 $34.78 $34.78 20,563
2023-07-19 $35.89 $36.10 $35.61 $36.02 $36.02 139,201
2023-07-18 $34.57 $35.04 $34.55 $34.81 $34.81 6,002
2023-07-17 $34.46 $34.78 $34.42 $34.69 $34.69 5,627
2023-07-14 $35.02 $35.16 $34.65 $34.73 $34.73 13,222
2023-07-13 $34.79 $35.24 $34.72 $35.15 $35.15 118,544
2023-07-12 $34.70 $34.75 $34.31 $34.44 $34.44 17,813
2023-07-11 $33.34 $34.04 $33.32 $33.99 $33.99 21,588
2023-07-10 $32.40 $33.11 $32.34 $33.10 $33.10 15,313
2023-07-07 $31.86 $32.73 $31.86 $32.55 $32.55 11,140
2023-07-06 $32.12 $32.12 $31.47 $31.67 $31.67 16,797
2023-07-05 $32.82 $32.82 $32.44 $32.73 $32.73 20,991
2023-07-03 $32.97 $33.07 $32.91 $32.92 $32.92 4,548
2023-06-30 $32.82 $32.87 $32.55 $32.77 $32.77 9,771
2023-06-29 $32.36 $32.50 $32.27 $32.35 $32.35 16,572
2023-06-28 $32.15 $32.62 $32.15 $32.41 $32.41 13,066
2023-06-27 $31.86 $32.35 $31.85 $32.28 $32.28 6,444
2023-06-26 $32.29 $32.29 $31.55 $31.55 $31.55 5,415
2023-06-23 $31.90 $32.07 $31.77 $31.84 $31.84 7,985
2023-06-22 $31.95 $32.44 $31.78 $32.37 $32.37 14,438
2023-06-21 $32.31 $32.31 $31.71 $31.92 $31.92 15,600
2023-06-20 $32.51 $32.61 $32.13 $32.25 $32.25 9,787
2023-06-16 $33.30 $33.30 $32.68 $32.84 $32.84 7,897
2023-06-15 $32.49 $33.16 $32.49 $33.05 $33.05 10,162
2023-06-14 $32.71 $32.84 $32.25 $32.62 $32.62 27,419
2023-06-13 $32.77 $32.77 $32.48 $32.67 $32.67 11,326
2023-06-12 $31.85 $32.32 $31.63 $32.26 $32.26 24,426
2023-06-09 $31.97 $32.32 $31.76 $31.76 $31.76 10,456
2023-06-08 $31.45 $31.95 $31.45 $31.90 $31.90 21,850
2023-06-07 $32.12 $32.25 $31.31 $31.34 $31.34 16,853
2023-06-06 $30.90 $32.00 $30.90 $31.97 $31.97 18,187
2023-06-05 $30.83 $31.00 $30.68 $30.99 $30.99 12,742
2023-06-02 $30.78 $31.02 $30.71 $30.95 $30.95 18,658
2023-06-01 $29.62 $30.46 $29.55 $30.22 $30.22 13,208
2023-05-31 $29.57 $29.57 $29.01 $29.40 $29.40 18,203
2023-05-30 $30.20 $30.31 $29.53 $29.79 $29.79 14,320
2023-05-26 $29.22 $30.07 $29.13 $29.95 $29.95 8,704
2023-05-25 $29.52 $29.52 $28.82 $28.89 $28.89 9,078
2023-05-24 $29.58 $29.81 $29.27 $29.49 $29.49 8,399
2023-05-23 $29.88 $30.24 $29.61 $29.65 $29.65 10,182
2023-05-22 $29.98 $30.23 $29.91 $30.05 $30.05 8,761
2023-05-19 $30.55 $30.55 $29.71 $29.82 $29.82 10,155
2023-05-18 $30.87 $30.87 $30.28 $30.65 $30.65 7,680
2023-05-17 $30.10 $30.93 $30.10 $30.89 $30.89 11,213
2023-05-16 $30.46 $30.46 $30.07 $30.09 $30.09 15,004
2023-05-15 $30.38 $31.00 $30.20 $30.97 $30.97 14,177
2023-05-12 $30.86 $30.86 $30.02 $30.13 $30.13 16,436
2023-05-11 $30.84 $31.00 $30.82 $30.97 $30.97 16,315
2023-05-10 $30.22 $30.71 $30.22 $30.60 $30.60 17,112
2023-05-09 $29.60 $30.02 $29.60 $29.97 $29.97 11,021
2023-05-08 $29.51 $30.12 $29.51 $30.12 $30.12 7,012
2023-05-05 $28.92 $29.45 $28.92 $29.40 $29.40 17,629
2023-05-04 $28.93 $29.00 $28.68 $28.70 $28.70 13,151
2023-05-03 $28.65 $29.17 $28.64 $28.74 $28.74 20,155
2023-05-02 $28.91 $28.91 $28.35 $28.64 $28.64 46,187
2023-05-01 $29.43 $29.43 $29.06 $29.15 $29.15 23,274
2023-04-28 $29.29 $29.70 $29.04 $29.56 $29.56 12,093
2023-04-27 $29.16 $29.75 $29.16 $29.53 $29.53 13,644
2023-04-26 $28.89 $28.97 $28.51 $28.56 $28.56 20,294
2023-04-25 $29.09 $29.13 $28.49 $28.49 $28.49 16,066
2023-04-24 $29.68 $29.70 $29.12 $29.50 $29.50 8,151
2023-04-21 $29.72 $29.77 $29.53 $29.67 $29.67 5,500
2023-04-20 $29.60 $29.84 $29.49 $29.53 $29.53 15,590
2023-04-19 $29.68 $30.08 $29.57 $29.96 $29.96 14,232
2023-04-18 $30.60 $30.60 $29.96 $30.06 $30.06 11,414
2023-04-17 $30.13 $30.21 $29.99 $30.19 $30.19 14,829
2023-04-14 $30.11 $30.32 $29.76 $29.96 $29.96 20,054
2023-04-13 $29.64 $30.24 $29.64 $30.11 $30.11 52,262
2023-04-12 $30.64 $30.64 $29.27 $29.30 $29.30 41,303
2023-04-11 $30.78 $30.78 $30.42 $30.50 $30.50 6,093
2023-04-10 $30.26 $30.80 $30.15 $30.80 $30.80 16,885
2023-04-06 $30.23 $30.73 $29.93 $30.63 $30.63 8,400
2023-04-05 $31.28 $31.28 $30.30 $30.42 $30.42 20,781
2023-04-04 $31.32 $31.52 $31.11 $31.49 $31.49 28,414
2023-04-03 $31.39 $31.48 $31.03 $31.44 $31.44 25,505
2023-03-31 $31.28 $31.75 $31.27 $31.68 $31.68 15,741
2023-03-30 $31.24 $31.51 $31.11 $31.27 $31.27 19,458
2023-03-29 $30.29 $30.76 $30.29 $30.72 $30.72 13,164
2023-03-28 $30.07 $30.15 $29.92 $30.07 $30.07 12,610
2023-03-27 $29.86 $29.86 $29.21 $29.56 $29.56 10,767
2023-03-24 $29.57 $29.68 $29.27 $29.57 $29.57 9,408
2023-03-23 $29.98 $30.56 $29.58 $29.82 $29.82 17,125
2023-03-22 $30.24 $30.41 $29.50 $29.52 $29.52 15,184
2023-03-21 $29.46 $30.21 $29.46 $30.10 $30.10 15,812
2023-03-20 $29.10 $29.45 $28.99 $29.19 $29.19 12,029
2023-03-17 $29.82 $29.87 $29.20 $29.53 $29.53 12,275
2023-03-16 $29.09 $29.93 $29.07 $29.85 $29.85 17,972
2023-03-15 $28.64 $29.25 $28.47 $29.21 $29.21 17,506
2023-03-14 $29.63 $29.63 $29.03 $29.27 $29.27 12,622
2023-03-13 $28.43 $29.32 $27.96 $29.00 $29.00 30,721
2023-03-10 $29.39 $29.45 $28.70 $28.79 $28.79 19,630
2023-03-09 $30.48 $30.70 $29.60 $29.64 $29.64 21,418
2023-03-08 $30.75 $30.77 $30.40 $30.68 $30.68 21,146
2023-03-07 $30.84 $31.49 $30.77 $30.97 $30.97 25,753
2023-03-06 $31.30 $31.50 $30.73 $30.73 $30.73 107,802
2023-03-03 $30.89 $31.18 $30.84 $31.14 $31.14 11,370
2023-03-02 $30.21 $30.70 $30.18 $30.66 $30.66 16,675
2023-03-01 $31.49 $31.49 $30.42 $30.53 $30.53 52,090
2023-02-28 $31.38 $31.91 $31.38 $31.70 $31.70 7,967
2023-02-27 $31.72 $31.72 $31.40 $31.53 $31.53 42,199
2023-02-24 $31.57 $31.72 $31.14 $31.35 $31.35 30,887
2023-02-23 $33.35 $33.35 $31.80 $32.52 $32.52 36,091
2023-02-22 $32.85 $33.17 $32.63 $32.99 $32.99 27,689
2023-02-21 $33.53 $33.76 $32.68 $32.69 $32.69 443,948
2023-02-17 $34.96 $34.96 $34.09 $34.34 $34.34 9,254
2023-02-16 $35.45 $36.00 $35.15 $35.15 $35.15 18,231
2023-02-15 $34.74 $36.20 $34.74 $36.20 $36.20 65,408
2023-02-14 $35.03 $35.47 $34.54 $35.06 $35.06 20,675
2023-02-13 $34.33 $35.51 $33.97 $35.23 $35.23 32,106
2023-02-10 $34.32 $34.40 $33.84 $34.07 $34.07 21,397
2023-02-09 $36.16 $36.19 $34.73 $34.88 $34.88 36,969
2023-02-08 $36.07 $36.07 $35.37 $35.44 $35.44 656,880
2023-02-07 $36.15 $36.20 $35.31 $36.11 $36.11 64,445
2023-02-06 $36.23 $36.53 $35.78 $36.15 $36.15 34,275
2023-02-03 $37.22 $38.06 $36.67 $36.82 $36.82 33,251
2023-02-02 $38.15 $38.98 $37.83 $38.63 $38.63 144,180
2023-02-01 $36.14 $37.47 $35.80 $37.15 $37.15 39,652
2023-01-31 $35.28 $36.16 $35.28 $36.02 $36.02 377,398
2023-01-30 $35.76 $35.76 $35.05 $35.17 $35.17 165,724
2023-01-27 $35.37 $36.81 $35.37 $36.51 $36.51 26,834
2023-01-26 $35.32 $35.62 $34.77 $35.42 $35.42 22,213
2023-01-25 $33.60 $34.74 $33.33 $34.74 $34.74 13,408
2023-01-24 $34.58 $34.96 $34.30 $34.34 $34.34 42,795
2023-01-23 $34.17 $35.01 $34.17 $34.91 $34.91 159,453
2023-01-20 $33.12 $33.85 $33.05 $33.81 $33.81 49,164
2023-01-19 $32.38 $32.57 $32.12 $32.35 $32.35 20,837
2023-01-18 $33.69 $34.00 $32.68 $32.68 $32.68 62,981
2023-01-17 $33.48 $33.48 $33.04 $33.31 $33.31 59,499
2023-01-13 $32.55 $33.45 $32.55 $33.45 $33.45 84,820
2023-01-12 $32.93 $32.97 $31.89 $32.82 $32.82 54,673
2023-01-11 $31.79 $32.73 $31.79 $32.73 $32.73 259,366
2023-01-10 $30.69 $31.57 $30.69 $31.57 $31.57 20,165
2023-01-09 $30.89 $31.28 $30.61 $30.61 $30.61 51,462
2023-01-06 $29.72 $30.54 $29.21 $30.47 $30.47 179,341
2023-01-05 $29.55 $29.86 $29.25 $29.63 $29.63 19,179
2023-01-04 $29.42 $30.17 $28.88 $30.03 $30.03 216,646
2023-01-03 $28.81 $29.40 $28.30 $28.75 $28.75 59,554
2022-12-30 $27.91 $28.32 $27.91 $28.32 $28.32 104,507
2022-12-29 $27.77 $28.55 $27.53 $28.49 $28.49 73,935
2022-12-28 $28.04 $28.17 $27.38 $27.49 $27.49 228,626
2022-12-27 $28.53 $28.60 $28.13 $28.17 $28.17 72,929
2022-12-23 $28.38 $28.54 $28.07 $28.48 $28.48 76,563
2022-12-22 $29.09 $29.09 $27.99 $28.56 $28.56 107,897
2022-12-21 $28.89 $29.49 $28.74 $29.38 $29.38 128,468
2022-12-20 $28.77 $29.15 $28.47 $28.68 $28.68 95,731
2022-12-19 $29.68 $29.68 $28.87 $29.02 $29.02 80,802
2022-12-16 $29.93 $29.99 $29.28 $29.39 $29.39 126,820
2022-12-15 $31.08 $31.08 $29.90 $29.97 $29.97 37,957
2022-12-14 $31.40 $31.76 $30.96 $31.51 $31.51 116,334
2022-12-13 $32.80 $33.00 $31.08 $31.42 $31.42 52,915
2022-12-12 $30.95 $31.06 $30.41 $31.06 $31.06 26,044
2022-12-09 $31.14 $31.45 $30.95 $31.01 $31.01 72,964
2022-12-08 $31.08 $31.64 $30.80 $31.43 $31.43 46,165
2022-12-07 $30.55 $31.06 $30.46 $30.61 $30.61 38,587
2022-12-06 $31.81 $31.81 $31.00 $31.06 $31.06 52,158
2022-12-05 $32.69 $32.87 $31.70 $31.78 $31.78 47,588
2022-12-02 $31.64 $32.89 $31.62 $32.79 $32.79 50,618
2022-12-01 $31.85 $32.51 $31.85 $32.24 $32.24 36,943
2022-11-30 $30.56 $32.07 $30.47 $32.07 $32.07 65,785
2022-11-29 $30.07 $30.29 $29.91 $30.02 $30.02 30,799
2022-11-28 $29.71 $30.33 $29.60 $29.64 $29.64 26,898
2022-11-25 $29.76 $29.81 $29.53 $29.72 $29.72 21,398
2022-11-23 $29.68 $30.18 $29.66 $30.05 $30.05 20,729
2022-11-22 $29.33 $29.62 $28.95 $29.59 $29.59 56,013
2022-11-21 $29.80 $29.87 $29.30 $29.49 $29.49 30,747
2022-11-18 $31.07 $31.07 $29.98 $30.24 $30.24 18,087
2022-11-17 $29.98 $30.89 $29.98 $30.66 $30.66 22,594
2022-11-16 $31.37 $31.37 $30.65 $30.77 $30.77 37,568
2022-11-15 $32.04 $32.54 $31.71 $32.07 $32.07 259,554
2022-11-14 $30.37 $30.79 $30.03 $30.24 $30.24 32,338
2022-11-11 $29.32 $30.70 $29.12 $30.50 $30.50 28,120
2022-11-10 $27.93 $29.12 $27.93 $29.08 $29.08 42,950
2022-11-09 $27.22 $27.22 $26.10 $26.12 $26.12 67,952
2022-11-08 $27.56 $28.04 $26.99 $27.60 $27.60 27,464
2022-11-07 $27.83 $27.83 $27.25 $27.58 $27.58 39,085
2022-11-04 $28.26 $28.29 $26.77 $27.43 $27.43 79,508
2022-11-03 $26.69 $27.68 $26.69 $27.16 $27.16 99,529
2022-11-02 $28.15 $28.22 $26.90 $26.92 $26.92 38,665
2022-11-01 $29.37 $29.66 $28.07 $28.08 $28.08 75,420
2022-10-31 $28.52 $28.70 $28.14 $28.41 $28.41 17,164
2022-10-28 $27.84 $28.68 $27.56 $28.64 $28.64 73,420
2022-10-27 $29.47 $29.75 $29.05 $29.10 $29.10 36,983
2022-10-26 $29.07 $30.53 $28.90 $29.64 $29.64 15,644
2022-10-25 $28.75 $29.56 $28.75 $29.49 $29.49 23,121
2022-10-24 $28.60 $28.61 $27.25 $28.55 $28.55 72,051
2022-10-21 $28.60 $29.45 $28.29 $29.40 $29.40 16,835
2022-10-20 $28.60 $29.68 $28.60 $28.82 $28.82 18,074
2022-10-19 $29.40 $29.40 $28.49 $28.65 $28.65 25,364
2022-10-18 $30.53 $30.84 $29.66 $29.98 $29.98 54,679
2022-10-17 $28.80 $29.80 $28.80 $29.45 $29.45 23,444
2022-10-14 $29.81 $29.92 $27.92 $27.95 $27.95 17,159
2022-10-13 $28.53 $29.72 $28.00 $29.50 $29.50 56,952
2022-10-12 $29.64 $30.00 $29.34 $29.89 $29.89 34,523
2022-10-11 $29.86 $30.36 $28.97 $29.65 $29.65 22,803
2022-10-10 $30.64 $30.64 $29.84 $30.22 $30.22 19,315
2022-10-07 $31.49 $31.49 $30.55 $30.70 $30.70 37,477
2022-10-06 $32.21 $32.82 $31.93 $32.18 $32.18 19,203
2022-10-05 $31.79 $32.50 $31.34 $32.31 $32.31 18,567
2022-10-04 $31.47 $32.46 $31.47 $32.28 $32.28 91,542
2022-10-03 $29.93 $30.80 $29.63 $30.52 $30.52 36,065
2022-09-30 $29.93 $30.83 $29.78 $29.84 $29.84 72,197
2022-09-29 $30.67 $30.67 $29.89 $30.20 $30.20 40,864
2022-09-28 $30.15 $31.53 $30.15 $31.42 $31.42 60,726
2022-09-27 $30.84 $30.93 $29.92 $30.23 $30.23 3,136,883
2022-09-26 $30.44 $31.20 $30.33 $30.36 $30.36 22,558
2022-09-23 $30.52 $30.71 $29.91 $30.42 $30.42 68,186
2022-09-22 $31.78 $31.86 $30.89 $31.08 $31.08 44,056
2022-09-21 $32.64 $32.98 $31.89 $31.90 $31.90 41,140
2022-09-20 $33.23 $33.45 $32.54 $32.67 $32.67 54,555
2022-09-19 $32.77 $33.59 $32.77 $33.57 $33.57 39,961
2022-09-16 $33.57 $33.57 $33.03 $33.20 $33.20 22,873
2022-09-15 $34.48 $35.43 $34.26 $34.43 $34.43 26,712
2022-09-14 $34.70 $34.79 $34.00 $34.76 $34.76 14,986
2022-09-13 $35.43 $35.43 $34.53 $34.64 $34.64 32,832
2022-09-12 $36.33 $37.05 $36.30 $37.04 $37.04 43,932
2022-09-09 $35.11 $36.13 $35.11 $36.09 $36.09 16,197
2022-09-08 $34.03 $34.76 $33.92 $34.72 $34.72 26,914
2022-09-07 $33.78 $34.63 $33.56 $34.59 $34.59 19,750
2022-09-06 $34.22 $34.22 $33.43 $33.76 $33.76 39,723
2022-09-02 $35.03 $35.23 $34.16 $34.39 $34.39 34,840
2022-09-01 $34.33 $34.78 $33.69 $34.75 $34.75 22,507
2022-08-31 $35.38 $35.62 $34.68 $34.90 $34.90 26,439
2022-08-30 $35.66 $35.96 $34.69 $35.09 $35.09 27,269
2022-08-29 $35.12 $35.91 $35.12 $35.35 $35.35 23,713
2022-08-26 $37.11 $37.25 $35.29 $35.37 $35.37 59,795
2022-08-25 $35.99 $36.77 $35.64 $36.77 $36.77 22,738
2022-08-24 $34.79 $35.91 $34.77 $35.30 $35.30 204,129
2022-08-23 $34.96 $35.59 $34.90 $35.00 $35.00 105,669
2022-08-22 $35.37 $35.50 $34.84 $34.94 $34.94 51,740
2022-08-19 $37.02 $37.06 $35.84 $35.98 $35.98 18,269
2022-08-18 $38.03 $38.03 $37.32 $37.74 $37.74 24,297
2022-08-17 $38.94 $38.94 $37.93 $38.19 $38.19 34,740
2022-08-16 $39.18 $40.11 $38.54 $39.61 $39.61 22,680
2022-08-15 $39.00 $39.42 $38.77 $39.29 $39.29 26,187
2022-08-12 $38.80 $39.41 $38.50 $39.39 $39.39 18,420
2022-08-11 $39.59 $40.59 $38.63 $38.81 $38.81 32,806
2022-08-10 $38.34 $38.98 $38.22 $38.89 $38.89 308,635
2022-08-09 $38.35 $38.35 $37.13 $37.27 $37.27 25,612
2022-08-08 $38.42 $39.60 $38.42 $38.69 $38.69 33,471
2022-08-05 $37.41 $38.45 $37.41 $38.05 $38.05 24,072
2022-08-04 $38.34 $38.45 $37.72 $38.14 $38.14 33,883
2022-08-03 $36.86 $38.08 $36.66 $37.92 $37.92 58,837
2022-08-02 $35.69 $36.90 $35.69 $36.32 $36.32 28,525
2022-08-01 $35.22 $36.16 $34.69 $36.00 $36.00 43,176
2022-07-29 $35.60 $35.83 $35.06 $35.45 $35.45 36,574
2022-07-28 $34.68 $35.06 $33.59 $35.03 $35.03 65,398
2022-07-27 $33.93 $34.84 $33.72 $34.68 $34.68 44,939
2022-07-26 $33.73 $33.79 $33.32 $33.39 $33.39 48,935
2022-07-25 $35.17 $35.17 $34.57 $34.77 $34.77 21,976
2022-07-22 $36.28 $36.62 $34.89 $35.12 $35.12 44,163
2022-07-21 $35.71 $36.43 $35.45 $36.41 $36.41 25,125
2022-07-20 $34.91 $35.97 $34.82 $35.85 $35.85 51,439
2022-07-19 $34.25 $34.96 $33.79 $34.87 $34.87 59,547
2022-07-18 $33.84 $34.71 $33.59 $33.68 $33.68 54,204
2022-07-15 $33.07 $33.40 $32.44 $33.27 $33.27 50,851
2022-07-14 $32.96 $33.05 $32.25 $32.56 $32.56 39,386
2022-07-13 $32.47 $33.93 $32.47 $33.34 $33.34 974,566
2022-07-12 $33.80 $34.14 $33.18 $33.42 $33.42 791,691
2022-07-11 $34.71 $34.71 $33.43 $33.57 $33.57 69,846
2022-07-08 $35.29 $36.04 $35.00 $35.39 $35.39 52,109
2022-07-07 $34.72 $35.86 $34.72 $35.76 $35.76 40,340
2022-07-06 $35.04 $35.28 $34.22 $34.58 $34.58 34,928
2022-07-05 $32.93 $35.27 $32.70 $35.25 $35.25 63,508
2022-07-01 $32.45 $33.55 $32.45 $33.54 $33.54 72,458
2022-06-30 $33.00 $33.05 $31.96 $32.49 $32.49 111,026
2022-06-29 $33.69 $33.81 $33.23 $33.46 $33.46 43,601
2022-06-28 $35.48 $35.84 $33.90 $33.91 $33.91 41,811
2022-06-27 $36.63 $36.63 $35.34 $35.41 $35.41 38,378
2022-06-24 $35.43 $36.26 $35.43 $36.22 $36.22 40,610
2022-06-23 $33.86 $35.00 $33.82 $34.92 $34.92 46,139
2022-06-22 $32.68 $33.84 $32.65 $33.39 $33.39 76,690
2022-06-21 $33.31 $34.18 $33.31 $33.35 $33.35 62,212
2022-06-17 $32.21 $32.77 $31.84 $32.57 $32.57 50,236
2022-06-16 $32.10 $32.18 $31.13 $31.44 $31.44 53,922
2022-06-15 $32.45 $33.77 $32.45 $33.34 $33.34 64,229
2022-06-14 $32.05 $32.32 $31.44 $31.95 $31.95 45,086
2022-06-13 $32.01 $32.39 $31.03 $31.49 $31.49 140,509
2022-06-10 $34.48 $34.87 $33.48 $33.62 $33.62 86,772
2022-06-09 $36.25 $36.57 $35.16 $35.19 $35.19 75,272
2022-06-08 $35.86 $37.09 $35.86 $36.91 $36.91 46,010
2022-06-07 $34.85 $35.71 $34.50 $35.69 $35.69 72,900
2022-06-06 $35.75 $36.24 $35.07 $35.39 $35.39 137,106
2022-06-03 $35.29 $35.32 $34.51 $34.63 $34.63 41,489
2022-06-02 $34.24 $36.02 $34.24 $35.89 $35.89 45,517
2022-06-01 $35.17 $35.39 $33.84 $34.17 $34.17 71,597
2022-05-31 $35.14 $35.40 $34.34 $34.87 $34.87 127,893
2022-05-27 $33.87 $34.58 $33.80 $34.55 $34.55 62,902
2022-05-26 $32.07 $33.92 $32.07 $33.56 $33.56 86,027
2022-05-25 $30.33 $31.85 $30.33 $31.54 $31.54 79,009
2022-05-24 $31.43 $31.43 $30.09 $30.41 $30.41 41,270
2022-05-23 $32.34 $32.34 $31.24 $32.22 $32.22 72,922
2022-05-20 $32.99 $32.99 $31.13 $32.12 $32.12 75,641
2022-05-19 $31.67 $33.02 $31.56 $32.37 $32.37 87,702
2022-05-18 $33.29 $33.29 $31.60 $31.83 $31.83 62,938
2022-05-17 $33.68 $34.37 $33.02 $34.08 $34.08 70,576
2022-05-16 $33.42 $33.70 $32.52 $32.59 $32.59 54,051
2022-05-13 $32.16 $33.56 $32.16 $33.54 $33.54 96,951
2022-05-12 $30.22 $32.63 $29.84 $31.53 $31.53 673,157
2022-05-11 $32.59 $33.15 $30.70 $30.73 $30.73 749,860
2022-05-10 $33.85 $34.11 $32.21 $32.79 $32.79 69,859
2022-05-09 $34.01 $34.52 $32.72 $32.91 $32.91 92,082
2022-05-06 $35.95 $36.26 $34.37 $35.06 $35.06 150,808
2022-05-05 $38.34 $38.34 $36.15 $36.57 $36.57 116,042
2022-05-04 $38.40 $39.75 $37.35 $39.72 $39.72 75,757
2022-05-03 $39.00 $39.14 $38.33 $38.76 $38.76 41,204
2022-05-02 $37.55 $39.05 $37.11 $39.01 $39.01 79,387
2022-04-29 $39.06 $39.46 $37.62 $37.67 $37.67 107,855
2022-04-28 $39.07 $39.79 $38.11 $39.63 $39.63 64,285
2022-04-27 $38.72 $39.42 $38.22 $38.56 $38.56 50,505
2022-04-26 $39.88 $39.88 $38.41 $38.49 $38.49 43,747
2022-04-25 $38.91 $40.10 $38.76 $40.10 $40.10 60,469
2022-04-22 $40.49 $41.06 $39.29 $39.37 $39.37 49,896
2022-04-21 $42.71 $42.93 $40.45 $40.56 $40.56 56,643
2022-04-20 $44.13 $44.30 $42.20 $42.23 $42.23 37,250
2022-04-19 $42.45 $44.20 $42.17 $44.08 $44.08 112,429
2022-04-18 $42.87 $42.90 $41.94 $42.64 $42.64 59,177
2022-04-14 $44.26 $44.43 $43.06 $43.10 $43.10 33,954
2022-04-13 $43.38 $44.59 $43.18 $44.50 $44.50 48,923
2022-04-12 $44.63 $45.40 $43.38 $43.46 $43.46 184,000
2022-04-11 $43.62 $44.82 $43.34 $43.92 $43.92 45,927
2022-04-08 $44.50 $45.19 $44.09 $44.38 $44.38 27,847
2022-04-07 $44.94 $45.50 $43.60 $44.67 $44.67 29,293
2022-04-06 $46.01 $46.01 $44.64 $45.26 $45.26 51,265
2022-04-05 $48.19 $48.24 $46.63 $46.85 $46.85 38,874
2022-04-04 $47.06 $48.62 $46.96 $48.50 $48.50 60,684
2022-04-01 $46.73 $47.04 $46.11 $46.42 $46.42 35,551
2022-03-31 $47.65 $47.65 $45.87 $45.90 $45.90 41,614
2022-03-30 $49.13 $49.46 $47.62 $47.78 $47.78 29,331
2022-03-29 $48.88 $49.92 $48.76 $49.69 $49.69 24,937
2022-03-28 $47.17 $48.11 $46.75 $48.08 $48.08 39,736
2022-03-25 $47.91 $47.91 $46.82 $47.18 $47.18 32,237
2022-03-24 $48.13 $48.16 $46.76 $48.16 $48.16 26,065
2022-03-23 $47.93 $49.55 $47.49 $48.09 $48.09 32,603
2022-03-22 $46.98 $48.76 $46.98 $48.41 $48.41 62,230
2022-03-21 $46.96 $47.10 $45.55 $46.26 $46.26 63,667
2022-03-18 $45.44 $47.52 $45.44 $47.35 $47.35 68,749
2022-03-17 $44.00 $45.62 $43.66 $45.62 $45.62 38,749
2022-03-16 $42.02 $44.70 $41.99 $44.68 $44.68 60,204
2022-03-15 $39.09 $40.67 $38.83 $40.16 $40.16 59,258
2022-03-14 $40.17 $40.71 $38.82 $39.07 $39.07 82,557
2022-03-11 $43.26 $43.26 $40.66 $40.73 $40.73 54,820
2022-03-10 $42.85 $43.10 $41.90 $42.76 $42.76 91,160
2022-03-09 $43.25 $43.81 $43.03 $43.49 $43.49 39,226
2022-03-08 $41.91 $43.41 $40.96 $42.10 $42.10 120,579
2022-03-07 $43.41 $44.06 $41.73 $41.82 $41.82 60,926
2022-03-04 $44.50 $44.88 $43.22 $43.69 $43.69 79,346
2022-03-03 $46.97 $46.97 $44.55 $44.97 $44.97 64,924
2022-03-02 $46.37 $46.68 $45.63 $46.50 $46.50 51,469
2022-03-01 $47.32 $48.00 $46.09 $46.42 $46.42 70,269
2022-02-28 $46.53 $47.90 $46.48 $47.54 $47.54 74,466
2022-02-25 $46.71 $47.14 $45.46 $47.10 $47.10 59,965
2022-02-24 $41.88 $46.52 $41.51 $46.44 $46.44 105,600
2022-02-23 $46.45 $46.50 $44.35 $44.40 $44.40 71,151
2022-02-22 $46.08 $47.00 $45.10 $45.51 $45.51 74,172
2022-02-18 $48.28 $48.50 $46.68 $47.07 $47.07 49,868
2022-02-17 $50.05 $50.60 $48.55 $48.72 $48.72 37,805
2022-02-16 $50.65 $50.65 $49.50 $49.96 $49.96 44,119
2022-02-15 $50.04 $51.09 $49.94 $50.99 $50.99 287,488
2022-02-14 $49.00 $50.07 $48.70 $49.15 $49.15 58,545
2022-02-11 $50.92 $51.27 $49.06 $49.37 $49.37 84,083
2022-02-10 $50.90 $52.47 $50.83 $51.04 $51.04 83,461
2022-02-09 $51.58 $52.36 $51.34 $52.36 $52.36 577,860
2022-02-08 $49.00 $50.93 $49.00 $50.83 $50.83 44,885
2022-02-07 $49.27 $50.42 $48.96 $49.05 $49.05 51,531
2022-02-04 $48.67 $50.12 $47.83 $49.57 $49.57 119,680
2022-02-03 $47.88 $48.55 $47.09 $47.23 $47.23 124,204
2022-02-02 $52.10 $52.10 $49.09 $49.35 $49.35 65,629
2022-02-01 $51.07 $51.74 $50.14 $51.70 $51.70 63,070
2022-01-31 $48.03 $50.96 $48.03 $50.93 $50.93 133,326
2022-01-28 $46.34 $47.70 $45.33 $47.70 $47.70 108,471
2022-01-27 $47.51 $47.85 $46.27 $46.43 $46.43 88,272
2022-01-26 $49.60 $49.64 $46.90 $47.16 $47.16 101,342
2022-01-25 $48.23 $49.18 $47.56 $48.34 $48.34 75,387
2022-01-24 $47.03 $49.35 $45.57 $49.33 $49.33 233,796
2022-01-21 $50.58 $50.58 $48.37 $48.44 $48.44 114,705
2022-01-20 $52.69 $53.55 $50.85 $50.92 $50.92 95,777
2022-01-19 $51.82 $52.44 $51.44 $51.50 $51.50 81,499
2022-01-18 $52.10 $52.83 $51.62 $51.82 $51.82 191,319
2022-01-14 $53.49 $54.20 $52.16 $53.25 $53.25 138,106
2022-01-13 $55.80 $55.80 $53.66 $53.79 $53.79 99,926
2022-01-12 $56.80 $57.22 $55.32 $55.85 $55.85 72,185
2022-01-11 $54.00 $56.28 $53.91 $56.14 $56.14 61,886
2022-01-10 $53.95 $53.96 $52.17 $53.94 $53.94 167,455
2022-01-07 $54.80 $55.78 $54.18 $54.43 $54.43 99,356
2022-01-06 $53.81 $55.26 $52.94 $54.70 $54.70 79,221
2022-01-05 $55.14 $55.96 $53.65 $53.70 $53.70 93,342
2022-01-04 $57.23 $57.23 $54.95 $55.56 $55.56 60,273
2022-01-03 $57.03 $57.74 $56.57 $57.35 $57.35 159,838
2021-12-31 $57.32 $57.85 $56.70 $56.72 $56.72 77,310
2021-12-30 $55.86 $58.23 $55.86 $57.59 $57.59 89,026
2021-12-29 $56.51 $56.51 $55.41 $55.92 $55.92 66,267
2021-12-28 $57.15 $57.60 $56.62 $56.63 $56.63 84,293
2021-12-27 $57.44 $57.97 $57.13 $57.29 $57.29 119,770
2021-12-23 $56.87 $57.75 $56.49 $57.56 $57.56 114,260
2021-12-22 $56.73 $57.24 $56.52 $57.10 $57.10 65,324
2021-12-21 $55.94 $57.39 $55.94 $57.33 $57.33 92,141
2021-12-20 $55.23 $55.67 $54.66 $55.23 $55.23 106,966
2021-12-17 $55.20 $56.90 $54.59 $56.56 $56.56 97,221
2021-12-16 $57.83 $58.00 $55.39 $55.82 $55.82 123,395
2021-12-15 $57.08 $57.80 $55.15 $57.58 $57.58 107,019
2021-12-14 $56.59 $57.85 $56.56 $57.43 $57.43 92,296
2021-12-13 $58.50 $58.56 $56.81 $57.61 $57.61 97,256
2021-12-10 $60.29 $60.36 $58.29 $58.64 $58.64 143,383
2021-12-09 $61.56 $62.11 $60.07 $60.15 $60.15 54,515
2021-12-08 $61.01 $62.19 $60.57 $61.57 $61.57 77,914
2021-12-07 $60.97 $62.07 $60.97 $61.51 $61.51 103,709
2021-12-06 $58.14 $60.05 $57.17 $59.54 $59.54 117,023
2021-12-03 $60.25 $60.51 $57.59 $58.31 $58.31 91,177
2021-12-02 $60.54 $61.18 $59.79 $60.53 $60.53 116,617
2021-12-01 $64.31 $64.31 $60.51 $60.58 $60.58 91,582
2021-11-30 $65.02 $65.06 $62.50 $63.36 $63.36 67,640
2021-11-29 $66.00 $66.00 $64.61 $65.21 $65.21 80,101
2021-11-26 $65.46 $66.05 $64.80 $65.50 $65.50 35,286
2021-11-24 $65.00 $66.48 $64.65 $66.40 $66.40 55,156
2021-11-23 $66.78 $66.97 $64.84 $65.53 $65.53 62,689
2021-11-22 $68.79 $69.07 $66.24 $66.81 $66.81 128,301
2021-11-19 $69.58 $70.28 $68.74 $68.74 $68.74 52,434
2021-11-18 $69.72 $69.87 $68.82 $69.64 $69.64 58,572
2021-11-17 $71.62 $71.62 $70.09 $70.11 $70.11 799,942
2021-11-16 $71.17 $71.77 $71.04 $71.69 $71.69 55,753
2021-11-15 $71.60 $72.10 $71.08 $71.32 $71.32 45,617
2021-11-12 $70.31 $71.44 $69.83 $71.41 $71.41 28,063
2021-11-11 $69.79 $70.78 $69.79 $69.94 $69.94 45,495
2021-11-10 $70.22 $70.89 $68.73 $69.20 $69.20 56,983
2021-11-09 $69.98 $70.77 $69.60 $70.51 $70.51 70,199
2021-11-08 $70.06 $70.54 $69.67 $69.67 $69.67 36,461
2021-11-05 $69.97 $70.40 $69.54 $69.68 $69.68 39,962
2021-11-04 $69.31 $70.34 $69.16 $69.60 $69.60 41,819
2021-11-03 $68.09 $69.72 $68.09 $69.57 $69.57 52,441
2021-11-02 $68.43 $68.45 $67.65 $68.08 $68.08 61,076
2021-11-01 $68.21 $68.85 $68.21 $68.77 $68.77 34,054
2021-10-29 $67.55 $68.19 $67.30 $68.19 $68.19 39,458
2021-10-28 $67.40 $68.92 $67.30 $68.77 $68.77 39,369
2021-10-27 $68.25 $68.89 $67.37 $67.37 $67.37 38,973
2021-10-26 $69.73 $69.79 $68.50 $68.54 $68.54 298,109
2021-10-25 $68.83 $69.69 $68.48 $69.56 $69.56 51,606
2021-10-22 $69.78 $70.02 $68.59 $68.84 $68.84 48,519
2021-10-21 $69.34 $70.17 $69.34 $69.98 $69.98 79,858
2021-10-20 $69.68 $69.94 $69.21 $69.56 $69.56 144,006
2021-10-19 $68.77 $69.50 $68.52 $69.31 $69.31 35,912
2021-10-18 $67.12 $68.39 $67.12 $68.29 $68.29 56,577
2021-10-15 $67.23 $67.96 $67.13 $67.58 $67.58 40,795
2021-10-14 $67.03 $67.38 $66.63 $66.93 $66.93 59,739
2021-10-13 $65.65 $66.61 $65.65 $66.55 $66.55 32,285
2021-10-12 $65.41 $65.81 $65.13 $65.34 $65.34 43,515
2021-10-11 $66.41 $66.41 $65.02 $65.03 $65.03 37,841
2021-10-08 $66.55 $66.80 $66.00 $66.00 $66.00 36,505
2021-10-07 $65.55 $66.85 $65.55 $66.17 $66.17 51,512
2021-10-06 $63.37 $64.72 $63.37 $64.39 $64.39 32,881
2021-10-05 $63.73 $64.94 $63.73 $64.14 $64.14 38,765
2021-10-04 $65.02 $65.02 $63.21 $63.52 $63.52 82,158
2021-10-01 $65.82 $65.82 $64.72 $65.53 $65.53 35,783
2021-09-30 $66.46 $66.52 $65.35 $65.64 $65.64 52,746
2021-09-29 $67.42 $67.63 $66.26 $66.27 $66.27 30,562
2021-09-28 $68.48 $68.81 $66.90 $67.33 $67.33 44,903
2021-09-27 $68.09 $69.25 $68.09 $69.19 $69.19 33,267
2021-09-24 $68.41 $68.59 $68.06 $68.55 $68.55 23,007
2021-09-23 $68.66 $69.23 $68.46 $69.14 $69.14 38,004
2021-09-22 $67.75 $68.73 $67.75 $68.53 $68.53 33,449
2021-09-21 $68.10 $68.29 $67.35 $67.40 $67.40 80,032
2021-09-20 $67.93 $68.54 $66.76 $67.74 $67.74 183,104
2021-09-17 $69.86 $70.17 $69.53 $69.93 $69.93 24,616
2021-09-16 $68.79 $69.68 $68.79 $69.49 $69.49 42,642
2021-09-15 $68.52 $69.22 $67.95 $69.19 $69.19 123,477
2021-09-14 $69.55 $69.58 $68.35 $68.60 $68.60 36,849
2021-09-13 $70.08 $70.08 $68.82 $69.64 $69.64 43,569
2021-09-10 $71.07 $71.29 $69.95 $70.00 $70.00 32,602
2021-09-09 $70.43 $71.03 $70.12 $70.49 $70.49 25,971
2021-09-08 $71.64 $71.64 $70.27 $70.77 $70.77 25,022
2021-09-07 $71.69 $72.24 $71.69 $71.78 $71.78 36,820
2021-09-03 $71.11 $71.46 $70.81 $71.26 $71.26 31,207
2021-09-02 $72.30 $72.36 $71.35 $71.35 $71.35 43,706
2021-09-01 $71.60 $72.99 $71.60 $72.31 $72.31 44,757
2021-08-31 $71.43 $71.66 $70.99 $71.38 $71.38 41,844
2021-08-30 $70.10 $71.31 $69.92 $71.05 $71.05 41,717
2021-08-27 $69.52 $70.04 $69.17 $69.98 $69.98 39,392
2021-08-26 $69.65 $70.07 $69.24 $69.67 $69.67 30,099
2021-08-25 $69.75 $69.88 $69.19 $69.82 $69.82 54,816
2021-08-24 $68.63 $70.28 $68.63 $70.05 $70.05 48,435
2021-08-23 $67.00 $67.86 $66.75 $67.70 $67.70 67,549
2021-08-20 $66.64 $67.40 $66.37 $66.64 $66.64 51,679
2021-08-19 $67.21 $67.67 $66.19 $66.37 $66.37 107,427
2021-08-18 $68.53 $69.18 $68.13 $68.19 $68.19 43,896
2021-08-17 $69.09 $69.67 $68.21 $68.48 $68.48 73,386
2021-08-16 $70.95 $71.00 $69.49 $70.09 $70.09 74,801
2021-08-13 $71.54 $71.60 $71.01 $71.58 $71.58 138,918
2021-08-12 $72.20 $72.37 $71.65 $72.32 $72.32 44,530
2021-08-11 $72.82 $72.82 $71.89 $72.47 $72.47 40,820
2021-08-10 $73.07 $73.18 $72.38 $72.73 $72.73 41,305
2021-08-09 $72.39 $73.14 $72.01 $72.89 $72.89 39,631
2021-08-06 $73.53 $73.66 $72.05 $72.50 $72.50 30,613
2021-08-05 $72.82 $73.68 $72.60 $73.56 $73.56 40,174
2021-08-04 $73.07 $73.87 $73.06 $73.06 $73.06 29,655
2021-08-03 $73.18 $73.23 $72.17 $73.22 $73.22 73,625
2021-08-02 $73.13 $73.92 $72.81 $73.26 $73.26 66,399
2021-07-30 $73.50 $74.38 $72.60 $72.70 $72.70 74,793
2021-07-29 $77.02 $77.02 $75.89 $76.02 $76.02 56,958
2021-07-28 $76.38 $76.80 $75.92 $76.36 $76.36 52,563
2021-07-27 $76.66 $76.67 $74.26 $75.50 $75.50 63,504
2021-07-26 $77.54 $78.54 $77.15 $77.33 $77.33 43,692
2021-07-23 $78.78 $78.78 $77.62 $78.54 $78.54 30,076
2021-07-22 $79.05 $79.33 $78.61 $79.09 $79.09 27,365
2021-07-21 $78.24 $79.05 $78.24 $78.96 $78.96 33,638
2021-07-20 $76.91 $78.46 $76.40 $78.16 $78.16 38,276
2021-07-19 $76.03 $76.95 $75.25 $76.53 $76.53 83,493
2021-07-16 $78.31 $78.56 $77.35 $77.42 $77.42 29,327
2021-07-15 $79.13 $79.57 $77.12 $77.91 $77.91 136,237
2021-07-14 $81.72 $81.91 $78.96 $78.96 $78.96 65,850
2021-07-13 $82.15 $82.99 $80.90 $80.90 $80.90 89,988
2021-07-12 $83.71 $83.77 $81.80 $82.34 $82.34 525,973
2021-07-09 $82.39 $84.39 $82.39 $83.53 $83.53 59,355
2021-07-08 $81.13 $82.24 $79.01 $81.28 $81.28 103,525
2021-07-07 $80.82 $86.23 $80.46 $84.77 $84.77 187,064
2021-07-06 $79.01 $80.47 $78.43 $80.07 $80.07 55,397
2021-07-02 $79.46 $79.46 $77.98 $79.01 $79.01 49,611
2021-07-01 $80.61 $80.61 $78.50 $79.33 $79.33 238,528
2021-06-30 $82.17 $82.17 $80.82 $80.87 $80.87 306,305
2021-06-29 $82.48 $82.67 $81.78 $82.58 $82.58 41,369
2021-06-28 $82.24 $82.61 $82.01 $82.50 $82.50 38,294
2021-06-25 $82.00 $82.28 $81.50 $81.85 $81.85 59,402
2021-06-24 $80.88 $82.03 $80.87 $81.57 $81.57 55,263
2021-06-23 $79.73 $80.74 $79.73 $80.47 $80.47 41,177
2021-06-22 $78.56 $79.87 $78.54 $79.69 $79.69 42,366
2021-06-21 $78.47 $78.96 $77.51 $78.77 $78.77 43,410
2021-06-18 $78.77 $79.30 $78.05 $78.52 $78.52 28,714
2021-06-17 $78.29 $79.45 $78.29 $79.35 $79.35 31,328
2021-06-16 $78.28 $78.69 $77.49 $78.51 $78.51 39,081
2021-06-15 $79.50 $79.50 $77.89 $78.21 $78.21 70,111
2021-06-14 $79.16 $79.35 $78.84 $79.26 $79.26 45,966
2021-06-11 $79.00 $79.37 $78.73 $79.15 $79.15 23,818
2021-06-10 $79.02 $79.36 $78.50 $78.92 $78.92 54,981
2021-06-09 $79.39 $79.97 $78.73 $78.74 $78.74 43,439
2021-06-08 $78.37 $79.17 $78.11 $79.17 $79.17 49,113
2021-06-07 $76.90 $77.73 $76.61 $77.63 $77.63 27,177
2021-06-04 $77.06 $77.28 $76.62 $76.76 $76.76 39,721
2021-06-03 $78.03 $78.34 $76.60 $76.68 $76.68 309,483
2021-06-02 $77.06 $79.39 $76.45 $79.39 $79.39 70,377
2021-06-01 $76.69 $77.18 $76.20 $76.90 $76.90 56,438
2021-05-28 $76.24 $76.60 $75.70 $75.72 $75.72 24,029
2021-05-27 $76.19 $76.38 $75.44 $75.96 $75.96 44,981
2021-05-26 $75.42 $76.28 $75.42 $75.99 $75.99 36,284
2021-05-25 $75.51 $76.24 $74.76 $74.87 $74.87 35,216
2021-05-24 $74.41 $75.30 $73.93 $74.93 $74.93 40,038
2021-05-21 $74.96 $74.96 $73.83 $73.88 $73.88 51,361
2021-05-20 $73.60 $74.82 $73.60 $74.60 $74.60 58,147
2021-05-19 $72.35 $73.31 $71.97 $73.29 $73.29 64,202
2021-05-18 $73.86 $75.00 $73.64 $73.88 $73.88 78,660
2021-05-17 $72.62 $73.22 $72.27 $73.21 $73.21 91,661
2021-05-14 $71.33 $72.91 $71.33 $72.85 $72.85 55,230
2021-05-13 $72.06 $72.45 $69.43 $70.56 $70.56 136,299
2021-05-12 $73.90 $74.30 $71.75 $71.90 $71.90 97,799
2021-05-11 $72.24 $74.94 $71.87 $74.84 $74.84 79,131
2021-05-10 $76.85 $76.97 $74.61 $74.64 $74.64 434,252
2021-05-07 $77.00 $78.44 $77.00 $77.51 $77.51 80,909
2021-05-06 $77.16 $77.16 $75.60 $76.34 $76.34 108,461
2021-05-05 $78.91 $78.98 $77.59 $77.82 $77.82 338,763
2021-05-04 $79.14 $79.40 $77.36 $78.49 $78.49 72,260
2021-05-03 $80.90 $81.39 $79.91 $79.99 $79.99 68,224
2021-04-30 $81.26 $81.87 $80.51 $80.68 $80.68 38,412
2021-04-29 $82.82 $82.82 $80.55 $81.41 $81.41 65,340
2021-04-28 $81.03 $82.08 $80.43 $81.75 $81.75 57,492
2021-04-27 $81.06 $81.41 $80.78 $81.11 $81.11 218,002
2021-04-26 $79.86 $80.77 $79.58 $80.73 $80.73 59,784
2021-04-23 $78.86 $80.08 $78.86 $79.92 $79.92 33,493
2021-04-22 $78.91 $79.96 $78.41 $78.66 $78.66 46,556
2021-04-21 $77.90 $78.99 $77.44 $78.90 $78.90 47,505
2021-04-20 $79.74 $79.74 $77.50 $78.03 $78.03 52,591
2021-04-19 $81.06 $81.35 $79.59 $80.01 $80.01 62,521
2021-04-16 $81.90 $81.90 $80.61 $81.58 $81.58 50,698
2021-04-15 $82.06 $82.63 $81.22 $81.81 $81.81 44,284
2021-04-14 $82.73 $83.10 $81.37 $81.56 $81.56 55,139
2021-04-13 $81.70 $82.86 $81.70 $82.56 $82.56 63,420
2021-04-12 $81.19 $81.81 $80.49 $81.41 $81.41 64,857
2021-04-09 $79.87 $80.82 $79.71 $80.82 $80.82 45,403
2021-04-08 $80.04 $80.31 $79.56 $80.17 $80.17 109,957
2021-04-07 $80.05 $80.38 $79.20 $79.44 $79.44 49,397
2021-04-06 $79.39 $80.62 $79.23 $80.14 $80.14 57,194
2021-04-05 $80.28 $80.28 $78.38 $79.40 $79.40 88,686
2021-04-01 $79.76 $80.36 $78.97 $79.42 $79.42 62,463
2021-03-31 $78.19 $79.31 $78.19 $78.45 $78.45 48,411
2021-03-30 $76.39 $77.64 $75.93 $77.28 $77.28 49,592
2021-03-29 $77.50 $78.14 $76.36 $76.86 $76.86 64,827
2021-03-26 $76.61 $77.79 $75.16 $77.77 $77.77 87,282
2021-03-25 $75.33 $77.23 $75.15 $76.49 $76.49 106,163
2021-03-24 $81.80 $81.80 $76.65 $76.81 $76.81 128,555
2021-03-23 $82.23 $83.12 $81.00 $81.28 $81.28 75,323
2021-03-22 $82.38 $82.91 $81.63 $82.50 $82.50 78,003
2021-03-19 $81.10 $82.52 $80.60 $81.98 $81.98 97,257
2021-03-18 $82.28 $82.78 $80.51 $80.69 $80.69 99,465
2021-03-17 $80.34 $83.55 $79.98 $82.72 $82.72 90,983
2021-03-16 $82.82 $83.01 $80.78 $81.57 $81.57 87,145
2021-03-15 $81.87 $82.49 $81.09 $82.46 $82.46 75,391
2021-03-12 $81.59 $82.17 $80.41 $82.17 $82.17 96,963
2021-03-11 $81.41 $82.94 $81.35 $82.91 $82.91 89,108
2021-03-10 $81.63 $81.88 $79.28 $79.84 $79.84 146,511
2021-03-09 $78.52 $80.46 $78.52 $80.00 $80.00 282,536
2021-03-08 $78.45 $80.23 $77.00 $77.08 $77.08 158,854
2021-03-05 $79.11 $79.11 $73.97 $78.98 $78.98 245,468
2021-03-04 $80.31 $80.90 $76.04 $78.21 $78.21 347,251
2021-03-03 $84.48 $84.48 $80.13 $80.80 $80.80 210,598
2021-03-02 $86.58 $86.77 $84.14 $84.24 $84.24 134,302
2021-03-01 $84.35 $86.63 $83.85 $86.45 $86.45 114,599
2021-02-26 $82.59 $84.14 $80.87 $82.93 $82.93 277,082
2021-02-25 $84.38 $86.13 $81.00 $81.36 $81.36 280,838
2021-02-24 $85.68 $85.68 $83.28 $84.86 $84.86 152,013
2021-02-23 $84.39 $86.14 $80.37 $85.80 $85.80 410,920
2021-02-22 $89.14 $89.26 $87.36 $87.61 $87.61 120,760
2021-02-19 $90.56 $91.57 $90.32 $90.61 $90.61 157,460
2021-02-18 $89.43 $89.99 $88.09 $89.67 $89.67 99,433
2021-02-17 $91.12 $91.72 $89.47 $90.95 $90.95 139,154
2021-02-16 $93.33 $93.45 $91.14 $91.85 $91.85 219,960
2021-02-12 $91.36 $92.76 $90.91 $92.52 $92.52 111,082
2021-02-11 $90.69 $92.54 $90.48 $91.75 $91.75 125,558
2021-02-10 $91.34 $91.36 $88.51 $89.92 $89.92 129,767
2021-02-09 $90.06 $91.24 $89.94 $90.52 $90.52 171,014
2021-02-08 $90.70 $90.78 $89.13 $89.93 $89.93 114,854
2021-02-05 $89.27 $89.91 $88.42 $89.72 $89.72 206,484
2021-02-04 $87.38 $87.84 $86.42 $87.84 $87.84 131,453
2021-02-03 $86.41 $87.36 $86.02 $86.10 $86.10 163,270
2021-02-02 $86.60 $86.60 $84.62 $85.08 $85.08 141,140
2021-02-01 $84.18 $85.18 $82.67 $85.05 $85.05 110,177
2021-01-29 $84.06 $84.80 $82.18 $82.73 $82.73 136,913
2021-01-28 $85.39 $85.72 $83.53 $84.35 $84.35 129,813
2021-01-27 $85.09 $86.98 $84.24 $84.87 $84.87 150,889
2021-01-26 $86.30 $86.56 $85.60 $86.52 $86.52 113,648
2021-01-25 $87.13 $88.27 $84.20 $85.49 $85.49 296,512
2021-01-22 $83.99 $85.92 $83.72 $85.87 $85.87 115,876
2021-01-21 $84.54 $84.86 $83.64 $84.33 $84.33 158,730
2021-01-20 $83.99 $84.72 $82.79 $83.67 $83.67 103,850
2021-01-19 $81.52 $82.80 $81.19 $82.78 $82.78 109,658
2021-01-15 $82.81 $82.81 $79.69 $80.77 $80.77 102,844
2021-01-14 $81.50 $83.30 $81.42 $82.83 $82.83 129,954
2021-01-13 $81.00 $81.66 $80.01 $81.02 $81.02 105,822
2021-01-12 $77.81 $81.03 $77.81 $80.60 $80.60 2,520,132
2021-01-11 $77.07 $78.22 $75.96 $77.74 $77.74 304,650
2021-01-08 $77.69 $78.83 $77.11 $77.96 $77.96 144,472
2021-01-07 $77.11 $77.72 $76.57 $77.07 $77.07 96,621
2021-01-06 $76.02 $77.76 $75.95 $76.35 $76.35 120,356
2021-01-05 $74.42 $77.52 $74.42 $77.52 $77.52 112,041
2021-01-04 $76.16 $76.16 $73.72 $74.96 $74.96 152,688
2020-12-31 $77.41 $77.55 $75.50 $75.85 $75.85 79,824
2020-12-30 $77.00 $77.85 $76.95 $77.37 $77.37 93,529
2020-12-29 $76.83 $77.28 $75.62 $76.50 $76.50 104,064
2020-12-28 $78.41 $78.50 $75.71 $76.38 $76.38 168,431
2020-12-24 $77.78 $78.20 $77.05 $77.68 $77.68 133,258
2020-12-23 $79.67 $79.67 $78.33 $78.46 $78.46 94,653
2020-12-22 $79.90 $80.21 $78.60 $79.67 $79.10 205,611
2020-12-21 $78.49 $79.42 $77.83 $79.27 $78.70 119,532
2020-12-18 $79.16 $79.19 $78.00 $78.64 $78.07 123,480
2020-12-17 $77.93 $78.74 $77.47 $78.66 $78.09 152,047
2020-12-16 $75.50 $77.24 $75.23 $77.15 $76.59 166,907
2020-12-15 $74.66 $75.39 $74.13 $75.39 $74.85 100,244
2020-12-14 $74.29 $74.74 $73.77 $73.77 $73.24 89,876
2020-12-11 $73.47 $74.18 $72.68 $73.73 $73.20 92,930
2020-12-10 $72.11 $73.54 $72.00 $73.35 $72.82 119,653
2020-12-09 $73.84 $74.34 $71.94 $72.32 $71.80 138,574
2020-12-08 $72.41 $73.33 $72.33 $73.14 $72.61 102,102
2020-12-07 $72.29 $72.64 $71.42 $71.61 $71.09 146,080
2020-12-04 $72.63 $72.63 $71.85 $72.26 $71.74 111,997
2020-12-03 $72.36 $72.65 $72.00 $72.19 $71.67 99,558
2020-12-02 $72.28 $72.28 $70.93 $72.06 $71.54 104,359
2020-12-01 $73.58 $73.58 $71.55 $72.44 $71.92 141,746
2020-11-30 $73.77 $73.82 $70.73 $72.64 $72.12 256,774
2020-11-27 $72.76 $73.70 $72.34 $73.53 $73.00 214,597
2020-11-25 $70.76 $71.98 $70.57 $71.74 $71.22 126,693
2020-11-24 $70.90 $70.94 $69.87 $70.71 $70.20 95,429
2020-11-23 $69.00 $70.51 $68.90 $70.29 $69.78 150,269
2020-11-20 $67.46 $68.80 $67.46 $68.48 $67.99 148,303
2020-11-19 $65.87 $67.03 $65.83 $66.85 $66.37 87,725
2020-11-18 $66.00 $66.20 $65.35 $65.69 $65.22 245,810
2020-11-17 $66.20 $66.33 $65.28 $66.12 $65.64 87,940
2020-11-16 $65.83 $66.10 $64.91 $65.89 $65.42 170,246
2020-11-13 $66.14 $66.46 $65.25 $65.95 $65.47 78,891
2020-11-12 $66.00 $66.45 $64.88 $65.09 $64.62 125,297
2020-11-11 $63.28 $65.46 $63.26 $65.20 $64.73 95,727
2020-11-10 $64.85 $64.85 $61.64 $62.88 $62.43 300,937
2020-11-09 $70.66 $70.66 $65.32 $65.45 $64.98 410,819
2020-11-06 $70.04 $70.63 $69.05 $70.51 $70.00 103,390
2020-11-05 $68.70 $70.54 $68.16 $70.14 $69.63 280,390
2020-11-04 $66.40 $67.38 $66.27 $66.89 $66.41 114,655
2020-11-03 $64.07 $65.16 $63.04 $64.92 $64.45 161,773
2020-11-02 $64.06 $64.47 $63.12 $64.03 $63.57 104,651
2020-10-30 $65.84 $65.84 $63.00 $63.56 $63.10 187,451
2020-10-29 $67.58 $67.85 $66.50 $66.50 $66.02 128,268
2020-10-28 $67.89 $68.04 $66.82 $67.57 $67.08 147,385
2020-10-27 $67.45 $68.75 $67.30 $68.62 $68.13 131,191
2020-10-26 $67.06 $68.11 $65.58 $66.78 $66.30 241,596
2020-10-23 $67.36 $67.47 $66.30 $67.39 $66.90 93,006
2020-10-22 $66.71 $67.24 $65.69 $66.87 $66.39 94,773
2020-10-21 $68.63 $68.63 $66.58 $66.81 $66.33 198,226
2020-10-20 $68.03 $69.10 $67.95 $68.10 $67.61 2,260,598
2020-10-19 $69.41 $69.62 $67.58 $68.00 $67.51 218,220
2020-10-16 $69.59 $70.01 $68.20 $68.20 $67.71 171,584
2020-10-15 $67.25 $68.86 $66.96 $68.84 $68.34 191,231
2020-10-14 $70.70 $70.70 $68.61 $68.89 $68.39 2,626,417
2020-10-13 $69.23 $70.32 $68.54 $70.00 $69.50 220,973
2020-10-12 $68.54 $69.57 $67.97 $69.01 $68.51 233,120
2020-10-09 $66.43 $67.35 $66.43 $67.23 $66.75 118,580
2020-10-08 $66.13 $66.49 $65.58 $65.86 $65.39 70,962
2020-10-07 $64.79 $65.88 $64.79 $65.81 $65.34 98,683
2020-10-06 $65.00 $65.40 $63.67 $63.90 $63.44 102,818
2020-10-05 $64.11 $65.09 $64.08 $64.96 $64.49 101,915
2020-10-02 $62.68 $64.27 $62.68 $63.63 $63.17 149,149
2020-10-01 $63.84 $64.78 $63.39 $64.69 $64.22 138,974
2020-09-30 $63.20 $63.72 $62.34 $62.75 $62.30 102,791
2020-09-29 $63.35 $63.35 $62.52 $62.55 $62.10 85,465
2020-09-28 $62.56 $63.15 $62.21 $63.14 $62.68 67,217
2020-09-25 $60.42 $61.77 $60.28 $61.63 $61.19 54,514
2020-09-24 $60.03 $61.39 $59.52 $60.44 $60.00 87,217
2020-09-23 $62.73 $62.73 $60.57 $60.81 $60.37 72,488
2020-09-22 $62.00 $63.35 $61.12 $63.28 $62.45 105,250
2020-09-21 $59.67 $61.25 $59.42 $61.25 $60.44 132,029
2020-09-18 $61.45 $61.45 $59.84 $61.02 $60.21 58,383
2020-09-17 $60.44 $60.80 $59.78 $60.71 $59.91 118,180
2020-09-16 $62.50 $62.59 $61.52 $61.62 $60.80 44,987
2020-09-15 $62.54 $62.64 $61.13 $61.83 $61.01 113,456
2020-09-14 $61.41 $61.98 $61.00 $61.68 $60.86 135,511
2020-09-11 $62.51 $62.74 $60.15 $60.74 $59.94 92,309
2020-09-10 $63.64 $64.66 $61.62 $61.75 $60.93 142,725
2020-09-09 $62.08 $63.04 $61.50 $62.68 $61.85 164,564
2020-09-08 $60.59 $62.66 $60.47 $60.85 $60.05 157,208
2020-09-04 $63.20 $64.23 $59.36 $62.81 $61.98 376,398
2020-09-03 $67.09 $67.09 $63.33 $63.99 $63.14 260,590
2020-09-02 $68.90 $68.90 $66.67 $67.81 $66.91 136,992
2020-09-01 $66.40 $68.01 $66.40 $67.92 $67.02 108,070
2020-08-31 $66.88 $66.88 $65.75 $66.31 $65.43 177,469
2020-08-28 $67.21 $68.03 $66.74 $66.85 $65.97 105,327
2020-08-27 $68.93 $69.23 $66.47 $67.07 $66.18 160,490
2020-08-26 $68.62 $69.10 $68.25 $68.80 $67.89 163,963
2020-08-25 $68.08 $68.23 $66.87 $68.14 $67.24 123,195
2020-08-24 $68.78 $68.82 $66.95 $67.99 $67.09 186,393
2020-08-21 $67.06 $67.78 $66.76 $67.47 $66.58 80,157
2020-08-20 $67.68 $67.68 $67.05 $67.43 $66.54 115,929
2020-08-19 $67.42 $68.32 $67.05 $67.63 $66.74 167,582
2020-08-18 $66.44 $67.67 $66.10 $67.58 $66.69 135,054
2020-08-17 $65.26 $66.23 $64.70 $66.06 $65.19 110,055
2020-08-14 $65.24 $65.24 $63.73 $64.28 $63.43 68,055
2020-08-13 $63.78 $65.34 $63.66 $64.64 $63.78 137,026
2020-08-12 $63.38 $64.02 $63.21 $63.55 $62.71 90,208
2020-08-11 $64.41 $64.90 $62.91 $62.99 $62.16 135,335
2020-08-10 $65.97 $66.53 $63.88 $64.62 $63.77 164,906
2020-08-07 $65.41 $66.96 $64.69 $65.68 $64.81 178,598
2020-08-06 $66.04 $66.22 $64.54 $65.27 $64.41 130,997
2020-08-05 $64.13 $66.09 $63.94 $65.95 $65.08 158,314
2020-08-04 $63.31 $64.04 $62.96 $63.83 $62.99 177,727
2020-08-03 $62.17 $63.40 $62.03 $63.30 $62.46 231,745
2020-07-31 $61.83 $61.87 $60.67 $61.57 $60.76 248,857
2020-07-30 $59.10 $60.53 $58.64 $60.32 $59.52 117,062
2020-07-29 $57.85 $59.15 $57.72 $58.96 $58.18 68,493
2020-07-28 $58.00 $58.06 $57.17 $57.18 $56.42 38,769
2020-07-27 $56.24 $57.88 $56.24 $57.75 $56.99 69,813
2020-07-24 $55.11 $56.23 $54.42 $55.95 $55.21 57,785
2020-07-23 $57.82 $57.91 $55.69 $56.33 $55.58 126,778
2020-07-22 $58.10 $58.10 $57.13 $57.59 $56.83 69,890
2020-07-21 $59.47 $59.47 $57.54 $58.07 $57.30 97,032
2020-07-20 $57.04 $58.45 $56.81 $58.37 $57.60 89,829
2020-07-17 $57.01 $57.13 $56.10 $56.37 $55.62 70,820
2020-07-16 $55.84 $56.76 $55.42 $56.51 $55.76 45,218
2020-07-15 $56.76 $56.76 $55.35 $56.55 $55.80 152,200
2020-07-14 $55.83 $56.40 $53.95 $56.20 $55.46 139,842
2020-07-13 $58.94 $59.54 $56.00 $56.29 $55.55 225,575
2020-07-10 $58.66 $58.66 $57.67 $58.57 $57.80 172,358
2020-07-09 $58.38 $58.81 $57.42 $58.77 $57.99 189,090
2020-07-08 $56.93 $57.69 $56.43 $57.62 $56.86 181,661
2020-07-07 $56.38 $56.97 $55.78 $56.23 $55.49 122,349
2020-07-06 $55.72 $56.79 $55.60 $56.29 $55.55 170,736
2020-07-02 $54.40 $54.60 $53.72 $54.22 $53.50 288,067
2020-07-01 $51.67 $53.41 $51.67 $53.22 $52.52 156,031
2020-06-30 $51.23 $51.68 $51.06 $51.59 $50.91 111,489
2020-06-29 $51.19 $51.19 $50.00 $50.95 $50.28 68,061
2020-06-26 $52.07 $52.07 $50.75 $50.77 $50.10 59,111
2020-06-25 $51.32 $51.63 $50.82 $51.62 $50.94 81,784
2020-06-24 $52.26 $52.50 $50.75 $51.38 $50.70 96,295
2020-06-23 $52.53 $52.68 $52.00 $52.24 $51.55 107,441
2020-06-22 $51.61 $51.70 $51.12 $51.70 $51.02 44,776
2020-06-19 $51.50 $51.68 $50.98 $51.15 $50.47 84,636
2020-06-18 $50.92 $51.42 $50.61 $50.76 $50.09 55,815
2020-06-17 $51.25 $51.25 $50.80 $50.95 $50.28 76,786
2020-06-16 $50.94 $50.94 $49.57 $50.48 $49.81 113,771
2020-06-15 $47.95 $49.59 $47.47 $49.36 $48.71 93,547
2020-06-12 $49.51 $49.65 $47.36 $48.39 $47.75 99,893
2020-06-11 $49.33 $49.89 $47.97 $48.10 $47.46 213,331
2020-06-10 $51.00 $51.00 $49.89 $50.20 $49.54 87,133
2020-06-09 $49.69 $50.37 $49.46 $50.02 $49.36 67,350
2020-06-08 $49.83 $49.84 $49.39 $49.78 $49.12 78,221
2020-06-05 $49.45 $49.77 $49.08 $49.26 $48.61 84,097
2020-06-04 $48.91 $49.71 $48.47 $48.85 $48.20 88,668
2020-06-03 $49.10 $49.13 $48.55 $49.00 $48.35 84,064
2020-06-02 $47.88 $48.66 $47.77 $48.61 $47.97 74,473
2020-06-01 $47.44 $47.83 $47.16 $47.68 $47.05 37,989
2020-05-29 $46.09 $47.32 $45.92 $47.21 $46.59 104,309
2020-05-28 $45.73 $46.65 $45.53 $45.85 $45.24 53,224
2020-05-27 $46.51 $46.51 $44.37 $45.81 $45.20 85,678
2020-05-26 $47.38 $47.38 $46.11 $46.20 $45.59 60,475
2020-05-22 $45.97 $46.26 $45.45 $46.22 $45.61 57,819
2020-05-21 $46.59 $46.59 $45.52 $46.02 $45.41 52,594
2020-05-20 $47.07 $47.08 $45.83 $46.59 $45.97 90,737
2020-05-19 $46.48 $47.10 $46.20 $46.20 $45.59 103,505
2020-05-18 $46.69 $46.69 $45.89 $46.19 $45.58 170,501
2020-05-15 $44.69 $45.59 $44.37 $45.57 $44.97 37,037
2020-05-14 $44.34 $44.88 $43.73 $44.83 $44.24 56,957
2020-05-13 $45.73 $45.83 $43.94 $44.89 $44.30 101,977
2020-05-12 $45.42 $46.85 $44.93 $45.28 $44.68 174,747
2020-05-11 $45.09 $45.43 $44.82 $45.27 $44.67 68,810
2020-05-08 $44.33 $45.16 $43.72 $45.08 $44.48 83,370
2020-05-07 $44.12 $44.12 $43.26 $43.43 $42.86 47,520
2020-05-06 $43.48 $43.53 $42.65 $43.43 $42.86 48,817
2020-05-05 $42.34 $43.07 $42.34 $42.68 $42.12 108,790
2020-05-04 $40.27 $41.17 $40.15 $41.07 $40.53 31,932
2020-05-01 $41.55 $41.55 $40.28 $40.97 $40.43 83,560
2020-04-30 $43.37 $43.37 $42.23 $42.66 $42.10 74,567
2020-04-29 $42.84 $43.40 $42.29 $43.00 $42.43 123,913
2020-04-28 $43.58 $43.58 $41.61 $42.14 $41.58 95,021
2020-04-27 $42.62 $43.03 $41.92 $42.78 $42.21 202,470
2020-04-24 $40.89 $41.79 $40.81 $41.59 $41.04 49,938
2020-04-23 $40.70 $40.89 $40.29 $40.49 $39.95 85,869
2020-04-22 $40.92 $40.92 $39.88 $40.42 $39.89 59,076
2020-04-21 $40.08 $40.14 $38.67 $39.26 $38.74 42,912
2020-04-20 $39.86 $41.17 $39.78 $40.51 $39.97 96,623
2020-04-17 $40.13 $40.13 $39.15 $39.86 $39.33 196,898
2020-04-16 $38.96 $39.75 $38.65 $39.45 $38.93 153,005
2020-04-15 $37.99 $38.69 $37.44 $38.43 $37.92 36,247
2020-04-14 $37.83 $38.78 $37.83 $38.46 $37.95 39,922
2020-04-13 $36.41 $37.21 $36.22 $36.99 $36.50 65,313
2020-04-09 $36.26 $37.38 $36.26 $36.80 $36.31 45,882
2020-04-08 $35.10 $36.09 $34.98 $36.02 $35.54 24,691
2020-04-07 $35.46 $35.57 $34.51 $35.01 $34.55 504,354
2020-04-06 $33.00 $34.08 $32.91 $34.08 $33.63 19,881
2020-04-03 $31.83 $31.83 $30.85 $31.26 $30.85 14,561
2020-04-02 $31.74 $32.29 $31.14 $31.53 $31.11 29,448
2020-04-01 $32.44 $32.57 $31.68 $31.75 $31.33 27,062
2020-03-31 $33.38 $33.92 $32.99 $33.25 $32.81 26,748
2020-03-30 $32.43 $33.23 $32.23 $33.05 $32.61 31,893
2020-03-27 $32.90 $32.93 $32.11 $32.78 $32.35 25,531
2020-03-26 $32.30 $33.27 $32.05 $33.27 $32.83 30,100
2020-03-25 $32.78 $33.07 $31.49 $32.01 $31.59 88,183
2020-03-24 $32.56 $32.56 $31.11 $31.77 $31.35 51,952
2020-03-23 $29.51 $30.22 $28.89 $30.01 $29.61 27,312
2020-03-20 $31.24 $31.51 $29.66 $29.66 $29.27 12,316
2020-03-19 $29.50 $31.07 $29.39 $30.47 $30.07 28,215
2020-03-18 $29.96 $30.20 $28.55 $29.65 $29.26 24,685
2020-03-17 $30.05 $31.11 $28.50 $30.58 $30.18 32,714
2020-03-16 $31.78 $31.78 $28.60 $28.99 $28.61 34,719
2020-03-13 $31.84 $31.84 $29.69 $31.51 $31.09 62,715
2020-03-12 $30.48 $31.33 $29.50 $29.50 $29.11 27,039
2020-03-11 $34.00 $34.00 $32.35 $32.68 $32.25 11,362
2020-03-10 $34.78 $34.84 $33.56 $34.60 $34.14 9,413
2020-03-09 $34.98 $34.98 $33.80 $34.20 $33.75 12,672
2020-03-06 $35.95 $36.40 $35.56 $36.10 $35.62 4,969
2020-03-05 $36.72 $36.85 $36.59 $36.82 $36.33 3,174
2020-03-04 $37.08 $37.17 $36.60 $37.15 $36.66 6,358
2020-03-03 $37.11 $37.38 $35.86 $36.20 $35.72 13,937
2020-03-02 $37.08 $37.11 $36.08 $37.11 $36.62 4,363
2020-02-28 $35.05 $36.57 $35.05 $36.57 $36.09 9,220
2020-02-27 $37.05 $37.75 $36.01 $36.35 $35.87 17,502
2020-02-26 $38.36 $38.39 $37.35 $37.48 $36.98 3,689
2020-02-25 $39.02 $39.18 $37.62 $37.77 $37.27 39,023
2020-02-24 $38.64 $39.34 $38.45 $38.82 $38.31 14,911
2020-02-21 $40.70 $40.85 $40.04 $40.54 $40.00 21,131
2020-02-20 $40.06 $41.09 $40.06 $40.90 $40.36 33,709
2020-02-19 $39.68 $39.88 $39.34 $39.50 $38.98 12,359
2020-02-18 $39.25 $39.90 $39.25 $39.90 $39.37 4,194
2020-02-14 $39.70 $39.70 $39.33 $39.44 $38.92 4,254
2020-02-13 $39.77 $39.77 $39.28 $39.50 $38.98 13,178
2020-02-12 $39.47 $40.05 $39.47 $40.01 $39.48 14,301
2020-02-11 $39.15 $39.65 $39.15 $39.23 $38.71 8,742
2020-02-10 $38.35 $38.91 $38.35 $38.90 $38.39 4,470
2020-02-07 $38.75 $38.78 $38.31 $38.51 $38.00 8,524
2020-02-06 $38.84 $39.14 $38.77 $38.93 $38.42 6,751
2020-02-05 $38.99 $39.00 $38.56 $38.74 $38.23 6,394
2020-02-04 $38.49 $38.84 $38.44 $38.80 $38.29 22,200
2020-02-03 $37.62 $37.91 $37.52 $37.80 $37.30 8,191
2020-01-31 $38.45 $38.45 $37.28 $37.36 $36.87 26,306
2020-01-30 $37.06 $37.58 $37.06 $37.56 $37.06 5,185
2020-01-29 $37.95 $37.95 $37.44 $37.44 $36.94 11,364
2020-01-28 $37.50 $37.77 $37.32 $37.71 $37.21 10,058
2020-01-27 $36.74 $37.36 $36.47 $37.15 $36.66 13,568
2020-01-24 $38.45 $38.63 $37.52 $37.86 $37.36 9,851
2020-01-23 $38.46 $38.50 $38.26 $38.41 $37.90 4,795
2020-01-22 $38.98 $39.20 $38.62 $38.67 $38.16 9,264
2020-01-21 $38.71 $38.93 $38.42 $38.90 $38.39 12,031
2020-01-17 $38.99 $38.99 $38.68 $38.88 $38.37 5,265
2020-01-16 $38.45 $38.77 $38.45 $38.76 $38.25 16,189
2020-01-15 $38.16 $38.43 $38.16 $38.18 $37.67 8,464
2020-01-14 $38.15 $38.35 $37.82 $38.16 $37.66 8,793
2020-01-13 $37.51 $38.19 $37.44 $38.16 $37.66 12,697
2020-01-10 $37.27 $37.27 $36.98 $37.23 $36.74 9,993
2020-01-09 $37.12 $37.42 $37.12 $37.36 $36.87 5,339
2020-01-08 $37.01 $37.34 $36.74 $37.06 $36.57 9,614
2020-01-07 $36.97 $37.07 $36.77 $36.99 $36.50 12,780
2020-01-06 $36.30 $36.85 $36.30 $36.85 $36.36 8,183
2020-01-03 $36.24 $36.66 $36.24 $36.63 $36.15 14,088
2020-01-02 $36.55 $36.99 $36.55 $36.87 $36.38 15,861
2019-12-31 $36.09 $36.41 $36.09 $36.28 $35.80 21,109
2019-12-30 $36.85 $36.85 $36.19 $36.20 $35.72 79,060
2019-12-27 $37.00 $37.00 $36.68 $36.68 $36.19 14,616
2019-12-26 $36.22 $36.82 $36.22 $36.82 $36.33 9,898
2019-12-24 $36.23 $36.29 $36.10 $36.21 $35.73 7,116
2019-12-23 $35.94 $36.16 $35.94 $36.10 $35.62 75,841
2019-12-20 $35.99 $36.08 $35.78 $35.93 $35.45 14,144
2019-12-19 $35.70 $35.84 $35.66 $35.78 $35.31 7,063
2019-12-18 $35.71 $35.88 $35.67 $35.67 $35.20 5,904
2019-12-17 $35.83 $35.83 $35.33 $35.69 $35.22 17,814
2019-12-16 $35.67 $35.84 $35.53 $35.67 $35.20 19,408
2019-12-13 $35.67 $36.07 $35.47 $35.51 $35.04 19,577
2019-12-12 $35.43 $35.84 $35.38 $35.68 $35.21 14,663
2019-12-11 $35.24 $35.37 $35.10 $35.28 $34.81 11,862
2019-12-10 $34.90 $35.30 $34.90 $35.03 $34.57 9,626
2019-12-09 $35.03 $35.24 $34.93 $34.93 $34.47 11,650
2019-12-06 $34.85 $35.09 $34.85 $35.01 $34.55 28,747
2019-12-05 $34.51 $34.77 $34.46 $34.59 $34.13 7,319
2019-12-04 $34.85 $34.88 $34.50 $34.56 $34.10 7,255
2019-12-03 $34.51 $34.84 $34.18 $34.84 $34.38 14,643
2019-12-02 $35.50 $35.50 $34.51 $34.89 $34.43 25,641
2019-11-29 $35.84 $35.84 $35.33 $35.39 $34.92 19,924
2019-11-27 $35.46 $35.73 $35.40 $35.73 $35.26 34,614
2019-11-26 $35.00 $35.24 $34.87 $35.20 $34.73 15,409
2019-11-25 $34.62 $34.94 $34.58 $34.94 $34.48 6,256
2019-11-22 $33.97 $34.28 $33.97 $34.24 $33.79 1,445
2019-11-21 $33.70 $33.78 $33.69 $33.73 $33.28 4,976
2019-11-20 $34.00 $34.13 $33.67 $33.78 $33.33 7,419
2019-11-19 $34.62 $34.63 $34.25 $34.42 $33.96 3,703
2019-11-18 $34.71 $34.74 $34.53 $34.53 $34.07 3,691
2019-11-15 $34.66 $34.72 $34.66 $34.68 $34.22 4,958
2019-11-14 $34.05 $34.38 $34.05 $34.32 $33.87 6,945
2019-11-13 $34.22 $34.26 $34.18 $34.22 $33.77 5,171
2019-11-12 $34.52 $34.74 $34.52 $34.53 $34.07 2,192
2019-11-11 $34.44 $34.52 $34.37 $34.49 $34.03 10,010
2019-11-08 $34.49 $34.75 $34.49 $34.55 $34.09 11,038
2019-11-07 $34.54 $34.70 $34.32 $34.32 $33.87 10,167
2019-11-06 $34.51 $34.53 $34.24 $34.34 $33.89 25,246
2019-11-05 $34.45 $34.70 $34.45 $34.59 $34.13 11,807
2019-11-04 $34.17 $34.56 $34.17 $34.44 $33.98 10,060
2019-11-01 $33.97 $34.13 $33.90 $33.93 $33.48 10,765
2019-10-31 $34.46 $34.46 $33.80 $33.87 $33.42 9,087
2019-10-30 $34.45 $34.77 $34.45 $34.74 $34.28 19,900
2019-10-29 $35.14 $35.14 $34.57 $34.57 $34.11 16,912
2019-10-28 $35.91 $36.00 $35.69 $35.90 $35.43 21,850
2019-10-25 $35.00 $35.77 $34.91 $35.67 $35.20 8,404
2019-10-24 $35.18 $35.22 $34.96 $35.22 $34.75 23,117
2019-10-23 $34.90 $35.04 $34.85 $35.04 $34.58 1,600
2019-10-22 $35.03 $35.12 $34.99 $34.99 $34.53 2,471
2019-10-21 $34.55 $34.93 $34.55 $34.83 $34.37 3,008
2019-10-18 $34.81 $34.81 $34.09 $34.38 $33.93 4,873
2019-10-17 $34.82 $35.19 $34.82 $35.16 $34.69 2,884
2019-10-16 $34.76 $34.76 $34.62 $34.66 $34.20 2,319
2019-10-15 $34.11 $34.69 $34.11 $34.57 $34.11 3,003
2019-10-14 $34.21 $34.21 $33.75 $33.94 $33.49 2,902
2019-10-11 $34.13 $34.61 $34.13 $34.26 $33.81 10,625
2019-10-10 $33.16 $33.56 $33.16 $33.50 $33.06 2,292
2019-10-09 $33.30 $33.39 $33.29 $33.34 $32.90 2,948
2019-10-08 $33.51 $33.51 $33.03 $33.03 $32.59 10,211
2019-10-07 $33.74 $34.00 $33.67 $33.72 $33.27 4,835
2019-10-04 $33.50 $33.86 $33.50 $33.84 $33.39 332
2019-10-03 $32.73 $33.37 $32.33 $33.36 $32.92 4,265
2019-10-02 $33.14 $33.14 $32.61 $32.83 $32.40 16,613
2019-10-01 $33.93 $33.93 $33.50 $33.50 $33.06 4,284
2019-09-30 $33.69 $33.90 $33.48 $33.76 $33.31 22,709
2019-09-27 $34.13 $34.26 $33.30 $33.47 $33.03 13,057
2019-09-26 $34.39 $34.39 $33.91 $34.05 $33.60 9,256
2019-09-25 $34.06 $34.47 $33.80 $34.44 $33.98 13,469
2019-09-24 $35.04 $35.06 $33.87 $33.91 $33.46 42,667
2019-09-23 $35.16 $35.31 $34.94 $34.94 $34.48 5,904
2019-09-20 $35.56 $35.66 $35.16 $35.37 $34.90 14,007
2019-09-19 $35.92 $36.15 $35.52 $35.54 $35.07 9,497
2019-09-18 $36.13 $36.14 $35.50 $35.92 $35.44 17,231
2019-09-17 $36.20 $36.34 $36.08 $36.34 $35.86 6,418
2019-09-16 $36.17 $36.36 $36.12 $36.36 $35.88 3,462
2019-09-13 $36.47 $36.49 $36.31 $36.38 $35.90 3,193
2019-09-12 $36.30 $36.42 $36.04 $36.33 $35.85 9,431
2019-09-11 $35.70 $36.20 $35.70 $36.17 $35.69 1,999
2019-09-10 $35.50 $35.70 $35.25 $35.70 $35.23 2,139
2019-09-09 $35.00 $35.70 $35.00 $35.70 $35.23 6,629
2019-09-06 $35.25 $35.33 $34.95 $34.95 $34.49 4,215
2019-09-05 $34.89 $35.27 $34.89 $35.27 $34.80 4,938
2019-09-04 $34.22 $34.53 $34.22 $34.45 $33.99 12,462
2019-09-03 $34.28 $34.28 $33.78 $33.89 $33.44 4,395
2019-08-30 $34.71 $34.71 $34.41 $34.44 $33.98 1,468
2019-08-29 $34.45 $34.59 $34.43 $34.53 $34.07 11,559
2019-08-28 $33.38 $33.96 $33.38 $33.88 $33.43 6,173
2019-08-27 $34.19 $34.23 $33.47 $33.57 $33.13 6,891
2019-08-26 $34.09 $34.14 $33.77 $33.94 $33.49 16,119
2019-08-23 $34.66 $34.69 $33.75 $33.75 $33.30 17,343
2019-08-22 $35.44 $35.71 $34.81 $35.01 $34.55 12,892
2019-08-21 $35.37 $35.61 $35.37 $35.47 $35.00 15,440
2019-08-20 $35.01 $35.20 $35.01 $35.11 $34.65 13,627
2019-08-19 $35.22 $35.32 $35.04 $35.25 $34.78 16,239
2019-08-16 $34.22 $34.73 $34.22 $34.70 $34.24 22,394
2019-08-15 $33.99 $34.36 $33.72 $33.96 $33.51 18,710
2019-08-14 $34.49 $34.54 $33.86 $33.94 $33.49 34,305
2019-08-13 $34.89 $35.58 $34.89 $35.30 $34.83 3,922
2019-08-12 $34.81 $34.81 $34.50 $34.61 $34.15 2,700
2019-08-09 $35.76 $35.76 $35.07 $35.07 $34.61 12,933
2019-08-08 $35.26 $35.88 $35.19 $35.87 $35.40 15,251
2019-08-07 $34.70 $34.89 $34.18 $34.89 $34.43 24,000
2019-08-06 $35.20 $35.53 $34.82 $35.13 $34.67 34,855
2019-08-05 $35.68 $35.68 $34.72 $34.97 $34.51 15,789
2019-08-02 $36.67 $36.72 $36.21 $36.31 $35.83 13,067
2019-08-01 $37.55 $37.98 $36.72 $36.86 $36.37 10,219
2019-07-31 $38.03 $38.12 $36.98 $37.38 $36.89 10,653
2019-07-30 $38.05 $38.18 $37.95 $38.02 $37.52 18,110
2019-07-29 $38.56 $38.56 $38.19 $38.55 $38.04 4,163
2019-07-26 $38.68 $38.74 $38.44 $38.63 $38.12 7,569
2019-07-25 $38.95 $38.95 $38.62 $38.62 $38.11 19,048
2019-07-24 $38.34 $38.87 $38.29 $38.85 $38.34 7,518
2019-07-23 $38.41 $38.45 $38.05 $38.41 $37.90 7,527
2019-07-22 $38.21 $38.25 $37.96 $38.22 $37.71 7,640
2019-07-19 $38.30 $38.40 $37.99 $37.99 $37.49 9,505
2019-07-18 $38.34 $38.34 $37.75 $38.10 $37.60 20,512
2019-07-17 $38.78 $38.78 $38.32 $38.33 $37.82 14,407
2019-07-16 $38.84 $38.84 $38.55 $38.63 $38.12 10,517
2019-07-15 $38.61 $38.72 $38.41 $38.71 $38.20 33,085
2019-07-12 $38.52 $38.55 $38.33 $38.45 $37.94 15,521
2019-07-11 $38.60 $38.60 $38.13 $38.18 $37.67 10,082
2019-07-10 $38.83 $38.83 $38.37 $38.58 $38.07 4,469
2019-07-09 $38.21 $38.61 $38.21 $38.59 $38.08 2,774
2019-07-08 $38.45 $38.45 $38.08 $38.11 $37.61 4,880
2019-07-05 $38.21 $38.52 $38.20 $38.49 $37.98 1,811
2019-07-03 $38.36 $38.41 $38.28 $38.41 $37.90 5,040
2019-07-02 $37.98 $38.25 $37.89 $38.25 $37.74 10,461
2019-07-01 $38.63 $38.86 $38.17 $38.27 $37.76 25,028
2019-06-28 $38.03 $38.16 $37.94 $38.05 $37.55 1,664
2019-06-27 $38.09 $38.14 $38.05 $38.05 $37.55 14,338
2019-06-26 $37.26 $37.84 $37.26 $37.69 $37.19 16,216
2019-06-25 $37.73 $37.87 $37.14 $37.22 $36.73 8,650
2019-06-24 $38.07 $38.17 $37.87 $37.87 $37.37 4,686
2019-06-21 $38.51 $38.51 $38.13 $38.13 $37.63 5,561
2019-06-20 $38.90 $38.90 $38.00 $38.34 $37.83 15,945
2019-06-19 $38.05 $38.33 $37.92 $38.33 $37.83 8,880
2019-06-18 $37.95 $38.58 $37.95 $38.06 $37.56 20,161
2019-06-17 $37.35 $37.76 $37.35 $37.71 $37.21 5,097
2019-06-14 $37.35 $37.35 $37.16 $37.27 $36.78 4,284
2019-06-13 $37.71 $37.85 $37.55 $37.60 $37.10 3,276
2019-06-12 $37.37 $37.49 $37.27 $37.48 $36.98 8,237
2019-06-11 $37.53 $37.88 $37.40 $37.63 $37.13 20,681
2019-06-10 $37.15 $37.72 $37.00 $37.15 $36.66 19,271
2019-06-07 $35.75 $36.65 $35.75 $36.46 $35.98 8,814
2019-06-06 $35.67 $35.71 $35.51 $35.71 $35.24 15,229
2019-06-05 $35.95 $35.95 $35.26 $35.45 $34.98 4,542
2019-06-04 $35.04 $35.64 $35.04 $35.64 $35.17 3,042
2019-06-03 $35.06 $35.26 $34.49 $34.64 $34.18 10,774
2019-05-31 $35.34 $35.37 $35.08 $35.21 $34.74 10,989
2019-05-30 $35.94 $36.05 $35.65 $35.75 $35.28 4,187
2019-05-29 $36.34 $36.34 $35.54 $35.79 $35.32 8,542
2019-05-28 $36.62 $36.62 $36.37 $36.37 $35.89 12,351
2019-05-24 $36.52 $36.62 $36.21 $36.24 $35.76 4,982
2019-05-23 $36.27 $36.42 $35.88 $36.09 $35.61 3,699
2019-05-22 $37.06 $37.14 $36.68 $36.68 $36.19 4,184
2019-05-21 $36.86 $37.19 $36.82 $37.08 $36.59 3,320
2019-05-20 $36.80 $36.80 $36.14 $36.54 $36.06 13,816
2019-05-17 $37.27 $37.48 $37.14 $37.14 $36.65 11,354
2019-05-16 $37.65 $38.07 $37.65 $37.65 $37.15 5,062
2019-05-15 $37.02 $37.49 $36.67 $37.37 $36.88 7,350
2019-05-14 $36.42 $37.04 $36.21 $36.95 $36.46 9,744
2019-05-13 $36.71 $36.71 $36.08 $36.14 $35.66 22,619
2019-05-10 $38.09 $38.09 $36.88 $37.62 $37.12 7,575
2019-05-09 $38.28 $38.33 $37.68 $38.26 $37.75 10,354
2019-05-08 $38.55 $38.90 $38.55 $38.68 $38.17 6,000
2019-05-07 $39.19 $39.45 $38.48 $38.74 $38.23 12,224
2019-05-06 $38.86 $39.71 $38.69 $39.61 $39.09 8,872
2019-05-03 $39.73 $40.16 $39.73 $40.16 $39.63 19,646
2019-05-02 $39.34 $39.52 $38.74 $39.16 $38.64 9,900
2019-05-01 $39.39 $39.80 $39.18 $39.18 $38.66 11,176
2019-04-30 $39.39 $39.41 $38.97 $39.18 $38.66 8,163
2019-04-29 $39.45 $39.59 $39.35 $39.50 $38.98 9,205
2019-04-26 $39.04 $39.43 $38.79 $39.43 $38.91 17,032
2019-04-25 $38.82 $38.99 $38.51 $38.87 $38.36 5,736
2019-04-24 $38.66 $38.91 $38.66 $38.91 $38.40 5,302
2019-04-23 $38.12 $38.80 $38.12 $38.73 $38.22 4,288
2019-04-22 $37.97 $38.20 $37.90 $38.09 $37.59 9,009
2019-04-18 $38.24 $38.35 $37.94 $38.08 $37.58 8,392
2019-04-17 $38.27 $38.38 $38.17 $38.28 $37.77 3,874
2019-04-16 $38.35 $38.52 $38.29 $38.40 $37.89 2,330
2019-04-15 $38.43 $38.43 $37.74 $38.16 $37.66 4,648
2019-04-12 $38.69 $38.69 $38.40 $38.51 $38.00 8,383
2019-04-11 $38.70 $38.70 $38.38 $38.42 $37.91 15,012
2019-04-10 $38.51 $38.61 $38.47 $38.59 $38.08 5,633
2019-04-09 $38.59 $38.60 $38.37 $38.37 $37.86 7,772
2019-04-08 $38.67 $38.78 $38.67 $38.73 $38.22 12,861
2019-04-05 $38.90 $38.90 $38.74 $38.77 $38.26 6,217
2019-04-04 $38.67 $38.85 $38.38 $38.72 $38.21 8,982
2019-04-03 $38.55 $38.94 $38.55 $38.73 $38.22 30,245
2019-04-02 $38.67 $38.78 $38.53 $38.53 $38.02 8,779
2019-04-01 $38.56 $38.82 $38.52 $38.64 $38.13 8,132
2019-03-29 $38.17 $38.31 $38.11 $38.26 $37.75 12,389
2019-03-28 $37.81 $37.92 $37.61 $37.82 $37.32 4,917
2019-03-27 $38.14 $38.14 $37.34 $37.61 $37.11 4,936
2019-03-26 $38.21 $38.29 $37.81 $37.89 $37.39 6,522
2019-03-25 $37.32 $38.01 $37.32 $37.89 $37.39 6,669
2019-03-22 $38.70 $38.70 $37.51 $37.52 $37.02 18,335
2019-03-21 $38.74 $38.93 $38.72 $38.93 $38.42 17,036
2019-03-20 $38.45 $38.85 $38.24 $38.77 $38.26 9,783
2019-03-19 $38.81 $38.98 $38.47 $38.49 $37.98 45,966
2019-03-18 $38.53 $38.60 $38.27 $38.53 $38.02 8,991
2019-03-15 $38.30 $38.47 $38.25 $38.32 $37.81 10,942
2019-03-14 $38.28 $38.29 $38.04 $38.06 $37.56 8,162
2019-03-13 $38.41 $38.59 $38.30 $38.36 $37.85 37,551
2019-03-12 $38.39 $38.48 $38.17 $38.35 $37.84 25,510
2019-03-11 $37.09 $37.93 $37.09 $37.93 $37.43 24,964
2019-03-08 $36.38 $36.82 $36.10 $36.82 $36.33 44,979
2019-03-07 $37.95 $37.96 $36.88 $36.99 $36.50 48,784
2019-03-06 $38.54 $38.54 $38.01 $38.05 $37.55 25,402
2019-03-05 $38.35 $38.70 $38.15 $38.51 $38.00 70,370
2019-03-04 $38.65 $38.74 $37.73 $38.31 $37.80 23,927
2019-03-01 $38.41 $38.50 $38.12 $38.34 $37.83 20,026
2019-02-28 $38.17 $38.18 $37.71 $37.86 $37.36 15,409
2019-02-27 $37.70 $38.24 $37.68 $38.18 $37.67 8,201
2019-02-26 $37.12 $37.77 $37.12 $37.68 $37.18 10,898
2019-02-25 $37.19 $37.59 $37.19 $37.30 $36.81 37,805
2019-02-22 $36.07 $36.88 $36.07 $36.88 $36.39 38,597
2019-02-21 $35.99 $35.99 $35.50 $35.69 $35.22 2,710
2019-02-20 $36.24 $36.33 $35.94 $36.04 $35.56 13,232
2019-02-19 $35.60 $36.20 $35.60 $36.06 $35.58 338,590
2019-02-15 $35.64 $35.78 $35.58 $35.58 $35.11 6,638
2019-02-14 $35.52 $35.77 $35.34 $35.73 $35.26 14,999
2019-02-13 $36.10 $36.11 $35.72 $35.77 $35.30 10,425
2019-02-12 $35.78 $36.10 $35.65 $36.09 $35.61 7,298
2019-02-11 $35.26 $35.30 $35.18 $35.24 $34.77 12,157
2019-02-08 $34.94 $35.06 $34.68 $35.03 $34.57 8,439
2019-02-07 $35.56 $35.56 $34.76 $35.15 $34.69 17,222
2019-02-06 $36.14 $36.14 $35.35 $35.76 $35.29 10,289
2019-02-05 $35.58 $36.25 $35.57 $36.04 $35.56 38,104
2019-02-04 $35.24 $35.43 $35.07 $35.42 $34.95 12,354
2019-02-01 $35.14 $35.55 $35.14 $35.19 $34.72 14,311
2019-01-31 $35.55 $35.85 $35.54 $35.82 $35.35 32,755
2019-01-30 $34.98 $35.37 $34.73 $35.30 $34.83 7,727
2019-01-29 $34.64 $34.70 $34.27 $34.27 $33.82 4,935
2019-01-28 $34.52 $34.83 $34.22 $34.80 $34.34 2,892
2019-01-25 $34.42 $34.90 $34.42 $34.87 $34.41 6,225
2019-01-24 $33.40 $34.03 $33.40 $34.02 $33.57 7,931
2019-01-23 $33.59 $33.82 $33.28 $33.47 $33.03 6,658
2019-01-22 $34.32 $34.32 $33.09 $33.31 $32.87 6,175
2019-01-18 $34.43 $34.64 $34.19 $34.45 $33.99 8,909
2019-01-17 $33.63 $34.15 $33.63 $34.09 $33.64 7,552
2019-01-16 $33.72 $34.02 $33.59 $33.90 $33.45 189,355
2019-01-15 $33.07 $33.65 $33.07 $33.59 $33.15 10,594
2019-01-14 $32.99 $33.19 $32.65 $32.95 $32.51 7,574
2019-01-11 $33.13 $33.31 $33.13 $33.30 $32.86 4,269
2019-01-10 $32.98 $33.35 $32.78 $33.35 $32.91 8,982
2019-01-09 $33.20 $33.64 $33.20 $33.53 $33.09 10,739
2019-01-08 $33.06 $33.17 $32.45 $33.09 $32.65 17,582
2019-01-07 $31.75 $32.66 $31.62 $32.50 $32.07 40,300
2019-01-04 $30.44 $31.66 $30.44 $31.47 $31.05 6,918
2019-01-03 $30.08 $30.40 $29.88 $29.88 $29.48 5,134
2019-01-02 $29.52 $30.77 $29.52 $30.57 $30.17 15,042
2018-12-31 $30.56 $30.60 $30.12 $30.25 $29.85 11,781
2018-12-28 $30.26 $30.76 $29.85 $30.18 $29.78 317,926
2018-12-27 $29.36 $30.09 $28.94 $30.09 $29.69 24,629
2018-12-26 $28.01 $29.82 $28.01 $29.82 $29.43 8,707
2018-12-24 $27.99 $28.57 $27.65 $27.71 $27.34 10,316
2018-12-21 $29.40 $29.55 $28.06 $28.19 $27.82 24,007
2018-12-20 $29.85 $30.09 $29.09 $29.41 $29.02 63,639
2018-12-19 $31.25 $31.29 $30.00 $30.18 $29.79 13,837
2018-12-18 $30.96 $31.23 $30.72 $30.95 $30.54 6,275
2018-12-17 $31.75 $31.91 $30.50 $30.70 $30.29 67,547
2018-12-14 $32.16 $32.62 $32.13 $32.13 $31.70 9,938
2018-12-13 $33.15 $33.21 $32.60 $32.73 $32.30 13,527
2018-12-12 $32.81 $33.75 $32.80 $33.27 $32.83 7,907
2018-12-11 $33.07 $33.21 $32.67 $32.67 $32.24 18,102
2018-12-10 $32.46 $33.01 $32.41 $32.90 $32.46 13,324
2018-12-07 $33.59 $33.87 $32.40 $32.40 $31.97 8,623
2018-12-06 $32.69 $33.66 $32.46 $33.66 $33.21 50,265
2018-12-04 $34.92 $34.92 $33.59 $33.62 $33.18 9,945
2018-12-03 $35.64 $35.64 $34.60 $34.93 $34.47 28,309
2018-11-30 $33.63 $34.08 $33.62 $33.99 $33.54 33,691
2018-11-29 $33.66 $33.93 $33.29 $33.70 $33.25 22,607
2018-11-28 $32.35 $33.69 $32.35 $33.69 $33.24 110,121
2018-11-27 $32.09 $32.44 $31.74 $32.33 $31.90 13,687
2018-11-26 $31.69 $32.23 $31.39 $32.20 $31.77 28,527
2018-11-23 $31.16 $31.40 $31.15 $31.15 $30.74 4,533
2018-11-21 $31.13 $31.61 $31.06 $31.16 $30.75 64,034
2018-11-20 $30.27 $31.25 $29.80 $30.63 $30.22 22,147
2018-11-19 $32.54 $32.54 $31.39 $31.39 $30.97 10,588
2018-11-16 $32.75 $32.88 $32.40 $32.74 $32.31 5,522
2018-11-15 $32.37 $32.89 $32.32 $32.72 $32.29 4,862
2018-11-14 $33.35 $33.35 $32.41 $32.41 $31.98 3,647
2018-11-13 $32.67 $33.19 $32.39 $32.65 $32.22 18,001
2018-11-12 $33.29 $33.29 $32.34 $32.72 $32.29 8,724
2018-11-09 $33.86 $34.07 $33.24 $33.39 $32.95 12,107
2018-11-08 $34.54 $34.56 $34.12 $34.15 $33.70 4,277
2018-11-07 $33.70 $34.59 $33.48 $34.59 $34.13 34,849
2018-11-06 $33.62 $33.62 $33.06 $33.06 $32.62 5,079
2018-11-05 $33.47 $33.58 $32.88 $33.30 $32.86 8,972
2018-11-02 $34.01 $34.19 $33.37 $33.55 $33.11 7,639
2018-11-01 $32.20 $33.70 $32.20 $33.69 $33.24 6,439
2018-10-31 $32.19 $32.49 $31.77 $32.47 $32.04 11,665
2018-10-30 $30.63 $31.52 $30.63 $31.51 $31.09 36,896
2018-10-29 $32.19 $32.24 $30.40 $30.58 $30.18 28,010
2018-10-26 $31.88 $32.55 $31.49 $31.81 $31.39 24,192
2018-10-25 $32.54 $33.35 $32.45 $33.20 $32.76 20,002
2018-10-24 $33.12 $33.12 $32.13 $32.13 $31.70 4,684
2018-10-23 $33.14 $33.60 $32.57 $33.49 $33.05 31,008
2018-10-22 $33.67 $33.94 $33.51 $33.92 $33.47 5,451
2018-10-19 $34.10 $34.10 $33.32 $33.37 $32.93 4,022
2018-10-18 $34.53 $34.55 $33.78 $33.79 $33.34 4,771
2018-10-17 $35.18 $35.18 $34.55 $34.78 $34.32 3,702
2018-10-16 $34.17 $34.88 $34.08 $34.84 $34.38 4,626
2018-10-15 $34.06 $34.06 $33.42 $33.75 $33.30 38,165
2018-10-12 $34.30 $34.33 $33.83 $34.30 $33.85 12,262
2018-10-11 $32.88 $33.51 $32.56 $33.09 $32.65 24,054
2018-10-10 $34.93 $34.93 $33.45 $33.50 $33.06 18,982
2018-10-09 $35.46 $35.58 $35.05 $35.11 $34.64 7,420
2018-10-08 $35.56 $35.71 $34.93 $35.50 $35.03 9,454
2018-10-05 $36.50 $36.50 $35.39 $35.84 $35.37 10,315
2018-10-04 $37.14 $37.14 $36.09 $36.38 $35.90 17,606
2018-10-03 $37.37 $37.40 $37.23 $37.23 $36.74 6,021
2018-10-02 $37.99 $37.99 $37.12 $37.14 $36.65 7,536
2018-10-01 $38.47 $38.79 $38.15 $38.16 $37.66 9,269
2018-09-28 $38.55 $38.68 $38.30 $38.44 $37.93 5,647
2018-09-27 $38.34 $38.56 $38.34 $38.48 $37.98 6,807
2018-09-26 $38.24 $38.48 $38.17 $38.17 $37.67 8,463
2018-09-25 $37.92 $38.16 $37.86 $38.13 $37.63 4,957
2018-09-24 $37.75 $37.91 $37.55 $37.91 $37.41 7,448
2018-09-21 $38.58 $38.64 $37.91 $37.91 $37.41 4,027
2018-09-20 $38.53 $38.53 $38.14 $38.38 $37.87 11,648
2018-09-19 $38.28 $38.40 $37.93 $38.16 $37.66 4,774
2018-09-18 $38.17 $38.37 $38.00 $38.27 $37.76 5,973
2018-09-17 $38.86 $38.88 $37.90 $37.99 $37.49 13,856
2018-09-14 $38.99 $39.09 $38.67 $38.94 $38.42 13,060
2018-09-13 $38.74 $39.15 $38.71 $38.93 $38.42 16,132
2018-09-12 $38.38 $38.47 $37.94 $38.41 $37.90 10,978
2018-09-11 $37.50 $38.32 $37.40 $38.32 $37.81 14,970
2018-09-10 $38.14 $38.14 $37.70 $37.80 $37.30 11,601
2018-09-07 $37.78 $38.48 $37.75 $38.10 $37.60 30,526
2018-09-06 $38.66 $38.68 $37.86 $38.01 $37.51 17,446
2018-09-05 $39.55 $39.55 $38.61 $38.72 $38.21 17,274
2018-09-04 $39.79 $39.86 $39.47 $39.78 $39.26 12,337
2018-08-31 $39.40 $39.76 $39.40 $39.72 $39.19 15,670
2018-08-30 $39.80 $39.83 $39.09 $39.46 $38.93 23,550
2018-08-29 $39.99 $39.99 $39.35 $39.71 $39.19 69,122
2018-08-28 $40.84 $40.84 $39.25 $39.44 $38.92 36,446
2018-08-27 $39.38 $39.57 $39.24 $39.30 $38.78 54,854
2018-08-24 $39.30 $39.30 $39.02 $39.07 $38.55 13,361
2018-08-23 $39.56 $39.79 $39.01 $39.01 $38.49 27,683
2018-08-22 $39.14 $39.35 $38.98 $39.21 $38.69 13,018
2018-08-21 $38.92 $39.20 $38.79 $38.96 $38.44 71,826
2018-08-20 $38.30 $38.79 $38.30 $38.64 $38.13 34,881
2018-08-17 $38.72 $38.72 $37.88 $38.28 $37.77 19,259
2018-08-16 $38.60 $38.68 $38.22 $38.26 $37.75 10,765
2018-08-15 $38.75 $39.11 $37.97 $38.23 $37.72 17,462
2018-08-14 $39.82 $39.82 $38.87 $39.14 $38.62 29,632
2018-08-13 $40.90 $40.90 $39.27 $39.27 $38.75 18,393
2018-08-10 $39.53 $39.94 $39.50 $39.65 $39.13 25,728
2018-08-09 $39.38 $39.60 $39.00 $39.43 $38.91 25,896
2018-08-08 $39.01 $39.15 $38.88 $39.00 $38.48 15,331
2018-08-07 $39.31 $39.31 $39.08 $39.08 $38.56 6,840
2018-08-06 $39.70 $39.70 $38.50 $38.85 $38.34 6,470
2018-08-03 $39.00 $39.00 $38.52 $38.78 $38.27 11,081
2018-08-02 $38.47 $38.72 $36.63 $38.68 $38.17 10,885
2018-08-01 $38.91 $38.91 $38.10 $38.28 $37.77 21,387
2018-07-31 $38.08 $38.58 $37.95 $38.33 $37.82 12,485
2018-07-30 $39.50 $39.50 $37.93 $38.06 $37.56 25,243
2018-07-27 $41.54 $41.54 $39.01 $39.20 $38.68 27,070
2018-07-26 $40.29 $40.79 $39.88 $39.95 $39.42 29,221
2018-07-25 $39.79 $40.52 $39.48 $40.52 $39.98 26,397
2018-07-24 $40.30 $40.30 $39.20 $39.30 $38.78 14,823
2018-07-23 $40.20 $40.20 $39.27 $39.60 $39.08 31,878
2018-07-20 $40.03 $40.70 $39.87 $39.90 $39.37 35,401
2018-07-19 $40.49 $40.49 $40.04 $40.06 $39.53 7,664
2018-07-18 $40.70 $40.70 $40.41 $40.53 $40.00 2,489
2018-07-17 $40.21 $40.62 $39.63 $40.61 $40.08 9,002
2018-07-16 $40.15 $40.23 $40.13 $40.19 $39.66 2,784

ProShares Online Retail ETF (ONLN) News Headlines

Recent ProShares Online Retail ETF (ONLN) News
Similar Companies to ProShares Online Retail ETF (ONLN) 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.