ProShares Ultra Technology (ROM) Exchange: NYSE ARCA

Data as of May 2, 2025

$54.71 ($1.59) 2.99%

ProShares Ultra Technology - Daily Information
Click for more stock information on ProShares Ultra Technology.
Daily Information Data
Date May 2, 2025
Open $55.34
Previous Close $54.71
High $56.43
Low $54.62
Adjusted Open $55.34
Previous Adjusted Close $54.71
Adjusted High $56.43
Adjusted Low $54.62

About ProShares Ultra Technology (ROM)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the technology sector of the U.S. equity market. Component companies include, among others, those involved in computers and office equipment, software, communications technology, semiconductors, diversified technology services and Internet services. The Index is published under the Bloomberg ticker symbol “DJUSTC.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology and software and services industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra Technology (ROM)

Date Open High Low Close Adj.Close Volume
2025-05-01 $55.34 $56.43 $54.62 $54.71 $54.71 68,343
2025-04-30 $50.67 $53.48 $50.11 $53.12 $53.12 99,656
2025-04-29 $51.94 $53.12 $51.92 $52.73 $52.73 54,813
2025-04-28 $52.16 $52.62 $50.67 $52.23 $52.23 45,596
2025-04-25 $50.67 $52.55 $50.47 $52.40 $52.40 122,776
2025-04-24 $48.34 $50.95 $48.25 $50.95 $50.95 143,839
2025-04-23 $48.20 $49.06 $47.08 $47.21 $47.21 144,464
2025-04-22 $43.80 $45.21 $43.39 $44.68 $44.68 86,005
2025-04-21 $43.61 $43.80 $41.51 $42.71 $42.71 86,311
2025-04-17 $46.17 $46.17 $44.89 $45.02 $45.02 26,931
2025-04-16 $46.30 $47.34 $43.93 $45.64 $45.64 76,241
2025-04-15 $48.74 $49.69 $48.54 $49.02 $49.02 34,090
2025-04-14 $50.78 $50.79 $47.95 $48.59 $48.59 100,931
2025-04-11 $45.39 $47.95 $44.92 $47.84 $47.84 43,608
2025-04-10 $47.42 $47.55 $42.78 $46.09 $46.09 135,507
2025-04-09 $40.07 $51.09 $40.07 $50.58 $50.58 271,369
2025-04-08 $44.80 $45.79 $38.53 $39.98 $39.98 197,493
2025-04-07 $37.73 $45.42 $36.68 $41.60 $41.60 245,303
2025-04-04 $44.29 $44.88 $41.11 $41.15 $41.15 299,847
2025-04-03 $49.85 $50.05 $47.36 $47.49 $47.49 147,281
2025-04-02 $52.50 $55.75 $52.50 $54.87 $54.87 49,325
2025-04-01 $52.77 $54.18 $52.21 $54.12 $54.12 57,764
2025-03-31 $51.39 $53.56 $50.42 $53.43 $53.43 109,107
2025-03-28 $55.64 $55.87 $52.98 $53.20 $53.20 90,641
2025-03-27 $56.32 $56.90 $55.52 $56.05 $56.05 67,744
2025-03-26 $59.55 $59.68 $56.70 $57.18 $57.18 33,223
2025-03-25 $59.53 $59.91 $59.38 $59.88 $59.86 36,427
2025-03-24 $59.18 $59.71 $58.93 $59.45 $59.43 63,803
2025-03-21 $55.71 $57.34 $55.22 $57.33 $57.31 36,324
2025-03-20 $56.60 $58.21 $56.44 $57.01 $56.99 38,410
2025-03-19 $57.09 $58.70 $56.52 $57.84 $57.82 36,194
2025-03-18 $57.26 $57.26 $56.02 $56.41 $56.39 59,269
2025-03-17 $57.27 $58.92 $56.98 $58.16 $58.14 55,465
2025-03-14 $55.53 $57.46 $55.53 $57.27 $57.25 66,672
2025-03-13 $55.88 $55.96 $53.73 $54.14 $54.12 64,358
2025-03-12 $56.37 $57.24 $55.15 $56.23 $56.21 88,620
2025-03-11 $54.42 $56.31 $53.57 $54.54 $54.52 102,285
2025-03-10 $57.71 $57.77 $54.10 $55.03 $55.01 114,583
2025-03-07 $58.20 $60.38 $56.95 $60.07 $60.07 55,459
2025-03-06 $59.42 $61.18 $58.02 $58.51 $58.51 63,631
2025-03-05 $60.62 $62.24 $59.16 $61.88 $61.88 82,852
2025-03-04 $59.33 $62.27 $58.00 $60.23 $60.23 97,066
2025-03-03 $64.76 $65.07 $59.57 $60.30 $60.30 88,555
2025-02-28 $62.01 $64.33 $60.98 $64.20 $64.20 67,056
2025-02-27 $68.37 $68.37 $62.52 $62.57 $62.57 75,501
2025-02-26 $67.37 $68.72 $66.59 $67.44 $67.44 59,292
2025-02-25 $67.50 $67.52 $65.21 $66.04 $66.04 105,461
2025-02-24 $70.49 $70.69 $67.86 $67.91 $67.91 54,891
2025-02-21 $74.02 $74.02 $69.88 $69.95 $69.95 51,715
2025-02-20 $74.43 $74.43 $72.44 $73.93 $73.93 33,041
2025-02-19 $74.38 $74.97 $73.31 $74.46 $74.46 58,021
2025-02-18 $73.66 $74.40 $73.22 $74.40 $74.40 64,529
2025-02-14 $72.49 $73.15 $72.28 $73.05 $73.05 42,451
2025-02-13 $70.94 $72.73 $70.78 $72.63 $72.63 69,494
2025-02-12 $68.98 $70.80 $68.98 $70.67 $70.67 50,330
2025-02-11 $70.09 $71.50 $70.09 $70.94 $70.94 50,974
2025-02-10 $70.00 $71.18 $70.00 $70.91 $70.91 21,471
2025-02-07 $70.94 $71.36 $68.55 $68.91 $68.91 48,962
2025-02-06 $69.75 $70.34 $69.24 $70.16 $70.16 48,278
2025-02-05 $67.99 $69.84 $67.66 $69.84 $69.84 37,842
2025-02-04 $66.56 $68.10 $66.56 $67.89 $67.89 26,153
2025-02-03 $64.77 $66.74 $64.18 $65.97 $65.97 63,782
2025-01-31 $69.87 $70.68 $67.51 $67.75 $67.75 49,530
2025-01-30 $68.01 $68.97 $67.50 $68.66 $68.66 33,785
2025-01-29 $69.32 $69.32 $67.21 $68.48 $68.48 37,568
2025-01-28 $67.05 $69.79 $65.63 $69.51 $69.51 44,367
2025-01-27 $66.88 $68.09 $65.03 $66.18 $66.18 81,396
2025-01-24 $75.03 $75.08 $72.81 $73.29 $73.29 34,079
2025-01-23 $73.59 $74.94 $73.38 $74.94 $74.94 28,531
2025-01-22 $73.30 $74.92 $73.30 $74.62 $74.62 24,953
2025-01-21 $70.69 $71.72 $69.78 $71.47 $71.47 49,450
2025-01-17 $70.98 $70.98 $69.78 $70.20 $70.20 21,772
2025-01-16 $70.21 $70.21 $68.11 $68.13 $68.13 12,292
2025-01-15 $68.47 $69.65 $68.37 $69.18 $69.18 24,963
2025-01-14 $67.38 $67.54 $65.59 $66.60 $66.60 14,945
2025-01-13 $65.00 $66.32 $64.76 $66.24 $66.24 47,998
2025-01-10 $68.74 $68.74 $66.46 $67.33 $67.33 79,129
2025-01-08 $70.73 $70.73 $69.14 $70.39 $70.39 27,908
2025-01-07 $73.99 $73.99 $69.92 $70.36 $70.36 42,096
2025-01-06 $72.92 $74.75 $72.91 $73.26 $73.26 55,085
2025-01-03 $69.96 $71.71 $69.96 $71.49 $71.49 64,488
2025-01-02 $70.52 $71.15 $68.06 $69.26 $69.26 72,886
2024-12-31 $71.30 $71.30 $69.31 $69.73 $69.73 29,810
2024-12-30 $70.49 $71.93 $69.69 $70.78 $70.78 33,595
2024-12-27 $74.32 $74.32 $71.31 $72.83 $72.83 32,567
2024-12-26 $74.14 $75.18 $74.14 $74.76 $74.76 13,964
2024-12-24 $73.53 $74.58 $73.53 $74.58 $74.58 19,552
2024-12-23 $72.04 $73.14 $71.57 $73.08 $73.08 23,810
2024-12-20 $68.63 $72.68 $68.36 $71.67 $71.67 20,098
2024-12-19 $70.98 $71.41 $69.51 $69.51 $69.51 58,178
2024-12-18 $74.60 $75.16 $69.42 $69.42 $69.42 50,823
2024-12-17 $74.02 $74.84 $73.76 $74.39 $74.39 20,887
2024-12-16 $74.00 $75.35 $73.98 $75.30 $75.30 16,808
2024-12-13 $74.60 $75.07 $72.75 $73.85 $73.85 25,423
2024-12-12 $73.00 $73.60 $72.86 $73.24 $73.24 49,824
2024-12-11 $73.09 $74.45 $72.85 $74.12 $74.12 34,450
2024-12-10 $73.71 $73.90 $71.59 $72.05 $72.05 30,345
2024-12-09 $74.72 $74.78 $73.70 $74.02 $74.02 32,791
2024-12-06 $74.63 $75.61 $74.63 $74.93 $74.93 19,785
2024-12-05 $75.08 $75.09 $74.27 $74.41 $74.41 28,551
2024-12-04 $74.61 $75.32 $74.18 $75.32 $75.32 51,881
2024-12-03 $71.46 $72.64 $71.31 $72.64 $72.64 64,654
2024-12-02 $70.70 $72.61 $70.70 $72.11 $72.11 29,057
2024-11-29 $69.73 $71.02 $69.73 $70.77 $70.77 12,298
2024-11-27 $70.00 $70.00 $68.34 $69.56 $69.56 17,953
2024-11-26 $71.45 $71.62 $70.93 $71.51 $71.51 18,918
2024-11-25 $71.68 $72.00 $70.17 $70.69 $70.69 45,291
2024-11-22 $70.73 $70.97 $69.98 $70.81 $70.81 19,317
2024-11-21 $70.13 $71.35 $68.65 $70.74 $70.74 30,243
2024-11-20 $69.50 $69.50 $67.61 $69.29 $69.29 26,710
2024-11-19 $67.70 $69.57 $67.70 $69.48 $69.48 34,413
2024-11-18 $67.92 $68.86 $67.50 $68.41 $68.41 16,846
2024-11-15 $69.77 $69.77 $67.54 $67.96 $67.96 24,409
2024-11-14 $72.15 $72.15 $71.29 $71.53 $71.53 19,083
2024-11-13 $72.18 $72.97 $71.80 $72.08 $72.08 27,443
2024-11-12 $72.27 $72.75 $71.90 $72.50 $72.50 33,348
2024-11-11 $73.11 $73.18 $71.55 $72.38 $72.38 33,686
2024-11-08 $73.10 $73.58 $72.71 $73.18 $73.18 40,526
2024-11-07 $71.95 $73.54 $71.95 $73.54 $73.54 52,911
2024-11-06 $69.82 $71.21 $69.50 $70.94 $70.94 69,595
2024-11-05 $65.75 $67.20 $65.75 $67.14 $67.14 29,196
2024-11-04 $65.49 $66.06 $64.81 $65.30 $65.30 37,336
2024-11-01 $64.51 $66.26 $64.51 $65.47 $65.47 131,353
2024-10-31 $67.31 $67.50 $64.50 $64.71 $64.71 70,312
2024-10-30 $69.75 $70.10 $68.95 $68.99 $68.99 28,079
2024-10-29 $69.61 $71.54 $69.40 $71.16 $71.16 15,461
2024-10-28 $70.34 $70.34 $69.35 $69.45 $69.45 17,742
2024-10-25 $69.42 $70.91 $69.37 $69.51 $69.51 17,147
2024-10-24 $68.90 $69.08 $68.00 $68.72 $68.72 12,739
2024-10-23 $69.73 $69.99 $67.31 $68.36 $68.36 27,669
2024-10-22 $69.76 $70.69 $69.70 $70.44 $70.44 12,259
2024-10-21 $69.23 $70.59 $69.23 $70.59 $70.59 30,825
2024-10-18 $70.30 $70.30 $69.60 $69.90 $69.90 26,659
2024-10-17 $70.92 $70.92 $69.46 $69.46 $69.46 39,660
2024-10-16 $69.32 $69.32 $67.66 $69.04 $69.04 31,885
2024-10-15 $71.89 $72.22 $68.34 $68.75 $68.75 35,072
2024-10-14 $70.93 $72.03 $70.93 $71.78 $71.78 31,709
2024-10-11 $69.33 $70.18 $69.33 $69.87 $69.87 22,669
2024-10-10 $69.06 $70.09 $68.72 $69.78 $69.78 20,660
2024-10-09 $68.49 $70.00 $68.37 $69.81 $69.81 32,697
2024-10-08 $66.69 $68.47 $66.69 $68.27 $68.27 25,928
2024-10-07 $66.36 $67.03 $65.61 $65.78 $65.78 47,790
2024-10-04 $67.10 $67.10 $65.55 $66.83 $66.83 19,152
2024-10-03 $65.36 $66.26 $64.55 $65.34 $65.34 20,318
2024-10-02 $63.86 $65.33 $63.25 $64.78 $64.78 47,858
2024-10-01 $66.81 $66.81 $63.30 $63.86 $63.86 89,086
2024-09-30 $66.56 $67.23 $65.64 $67.07 $67.07 54,987
2024-09-27 $68.22 $68.22 $66.40 $66.73 $66.73 26,186
2024-09-26 $68.99 $69.00 $66.72 $68.10 $68.10 62,816
2024-09-25 $65.63 $66.90 $65.63 $66.35 $66.35 35,111
2024-09-24 $65.68 $66.23 $64.50 $65.96 $65.90 21,972
2024-09-23 $65.22 $65.46 $64.81 $65.22 $65.16 44,206
2024-09-20 $65.15 $65.73 $64.28 $65.13 $65.13 21,628
2024-09-19 $65.74 $66.66 $65.24 $65.78 $65.78 38,667
2024-09-18 $63.77 $64.44 $62.07 $62.07 $62.07 31,388
2024-09-17 $64.68 $65.11 $62.99 $63.33 $63.33 49,684
2024-09-16 $63.21 $63.94 $62.44 $63.57 $63.57 56,036
2024-09-13 $63.71 $64.41 $63.35 $64.13 $64.13 63,093
2024-09-12 $62.41 $64.08 $61.53 $63.50 $63.50 75,954
2024-09-11 $58.77 $62.65 $57.12 $62.36 $62.36 87,322
2024-09-10 $57.68 $58.57 $56.77 $58.45 $58.45 28,123
2024-09-09 $56.57 $56.92 $55.48 $56.82 $56.82 38,360
2024-09-06 $57.98 $57.98 $54.60 $55.03 $55.03 66,708
2024-09-05 $57.32 $59.33 $57.32 $58.06 $58.06 37,359
2024-09-04 $57.28 $59.31 $57.11 $58.26 $58.26 47,424
2024-09-03 $63.22 $63.22 $58.06 $58.64 $58.64 126,323
2024-08-30 $64.21 $65.02 $62.97 $64.53 $64.53 26,911
2024-08-29 $64.13 $65.52 $62.74 $62.93 $62.93 50,147
2024-08-28 $65.74 $65.74 $63.01 $63.98 $63.98 53,133
2024-08-27 $64.26 $66.16 $63.72 $65.91 $65.91 22,017
2024-08-26 $66.55 $67.14 $64.43 $65.20 $65.20 43,077
2024-08-23 $66.19 $67.39 $65.42 $66.83 $66.83 33,180
2024-08-22 $68.63 $68.98 $64.52 $64.86 $64.86 28,354
2024-08-21 $67.14 $68.29 $67.03 $67.82 $67.82 40,370
2024-08-20 $67.33 $67.87 $66.35 $67.13 $67.13 34,663
2024-08-19 $65.45 $67.58 $65.05 $67.58 $67.58 87,987
2024-08-16 $64.84 $65.61 $64.43 $65.49 $65.49 81,749
2024-08-15 $63.39 $65.38 $63.15 $65.38 $65.38 105,828
2024-08-14 $61.85 $62.32 $60.59 $61.73 $61.73 38,887
2024-08-13 $58.97 $61.11 $58.86 $61.09 $61.09 88,871
2024-08-12 $56.91 $58.39 $56.48 $57.54 $57.54 54,519
2024-08-09 $56.01 $57.18 $55.59 $56.55 $56.55 28,521
2024-08-08 $54.09 $56.32 $52.78 $56.10 $56.10 86,277
2024-08-07 $56.32 $57.00 $52.09 $52.25 $52.25 63,652
2024-08-06 $54.12 $56.14 $53.00 $54.02 $54.02 77,502
2024-08-05 $49.29 $54.54 $48.72 $52.60 $52.60 225,105
2024-08-02 $56.40 $57.17 $54.50 $56.35 $56.35 115,428
2024-08-01 $64.21 $65.53 $58.53 $59.92 $59.92 161,063
2024-07-31 $63.28 $64.97 $62.55 $64.51 $64.51 48,121
2024-07-30 $63.15 $63.18 $58.69 $59.45 $59.45 32,724
2024-07-29 $64.12 $64.73 $62.48 $62.74 $62.74 28,357
2024-07-26 $63.51 $64.20 $62.49 $63.33 $63.33 49,560
2024-07-25 $63.05 $64.71 $59.87 $61.57 $61.57 102,172
2024-07-24 $67.00 $67.29 $62.91 $63.21 $63.21 88,988
2024-07-23 $68.57 $69.96 $68.57 $68.86 $68.86 24,829
2024-07-22 $67.96 $69.44 $67.52 $69.42 $69.42 45,690
2024-07-19 $67.62 $68.49 $66.03 $66.20 $66.20 43,790
2024-07-18 $69.68 $69.80 $66.73 $68.49 $68.49 88,082
2024-07-17 $70.93 $70.97 $68.33 $68.48 $68.48 131,806
2024-07-16 $75.20 $75.20 $73.30 $74.28 $74.28 33,225
2024-07-15 $75.18 $75.93 $73.91 $74.72 $74.72 117,323
2024-07-12 $73.78 $76.02 $73.21 $74.58 $74.58 51,231
2024-07-11 $77.46 $77.46 $72.77 $73.23 $73.23 106,441
2024-07-10 $75.99 $77.19 $75.40 $77.16 $77.16 35,890
2024-07-09 $75.80 $76.13 $74.15 $74.90 $74.90 40,062
2024-07-08 $74.67 $75.20 $74.43 $75.07 $75.07 77,397
2024-07-05 $73.67 $74.62 $73.67 $74.04 $74.04 42,524
2024-07-03 $71.60 $73.76 $71.49 $73.76 $73.76 62,658
2024-07-02 $69.78 $71.77 $69.78 $71.67 $71.67 84,953
2024-07-01 $70.25 $71.29 $68.18 $71.05 $71.05 37,110
2024-06-28 $70.68 $72.55 $69.83 $69.83 $69.83 59,808
2024-06-27 $69.65 $70.61 $69.65 $69.96 $69.96 16,160
2024-06-26 $70.19 $70.63 $69.09 $70.10 $70.10 62,192
2024-06-25 $68.49 $70.27 $68.13 $70.25 $70.21 37,834
2024-06-24 $70.30 $70.39 $67.70 $67.70 $67.66 92,577
2024-06-21 $71.72 $72.09 $70.63 $71.24 $71.20 23,710
2024-06-20 $73.89 $73.89 $71.38 $71.52 $71.52 74,831
2024-06-18 $73.13 $73.71 $72.71 $73.22 $73.22 48,411
2024-06-17 $71.09 $73.57 $70.90 $73.04 $73.04 66,229
2024-06-14 $70.30 $71.00 $70.25 $70.89 $70.89 57,060
2024-06-13 $70.75 $71.02 $69.84 $70.54 $70.54 52,135
2024-06-12 $67.89 $70.56 $67.89 $69.36 $69.36 47,412
2024-06-11 $63.69 $66.43 $63.69 $66.42 $66.42 42,669
2024-06-10 $63.34 $64.40 $63.34 $64.03 $64.03 19,658
2024-06-07 $63.58 $64.18 $63.32 $63.68 $63.68 28,399
2024-06-06 $63.92 $64.00 $63.26 $63.48 $63.48 43,331
2024-06-05 $62.33 $63.90 $62.15 $63.90 $63.90 76,248
2024-06-04 $60.76 $61.40 $60.44 $61.16 $61.16 24,606
2024-06-03 $61.75 $61.75 $59.70 $61.00 $61.00 72,819
2024-05-31 $60.96 $60.96 $58.11 $60.52 $60.52 76,733
2024-05-30 $62.14 $62.14 $60.15 $60.49 $60.49 198,770
2024-05-29 $62.86 $64.00 $62.86 $63.38 $63.38 19,729
2024-05-28 $64.56 $64.56 $63.66 $64.32 $64.32 39,852
2024-05-24 $63.09 $64.04 $62.79 $63.78 $63.78 104,764
2024-05-23 $65.00 $65.06 $62.34 $62.77 $62.77 75,266
2024-05-22 $63.87 $64.25 $63.05 $63.76 $63.76 31,080
2024-05-21 $62.87 $63.68 $62.87 $63.48 $63.48 41,712
2024-05-20 $61.98 $63.55 $61.98 $63.30 $63.30 44,986
2024-05-17 $62.67 $62.67 $61.41 $61.80 $61.80 32,031
2024-05-16 $62.82 $63.07 $62.16 $62.20 $62.20 44,794
2024-05-15 $60.60 $62.64 $60.60 $62.62 $62.62 72,160
2024-05-14 $59.00 $60.10 $59.00 $59.98 $59.98 30,345
2024-05-13 $59.11 $59.23 $58.67 $58.89 $58.89 28,620
2024-05-10 $58.31 $58.99 $58.05 $58.39 $58.39 32,945
2024-05-09 $57.80 $58.03 $57.45 $57.92 $57.92 18,996
2024-05-08 $57.30 $58.12 $57.30 $58.05 $58.05 40,553
2024-05-07 $58.45 $58.46 $57.75 $57.78 $57.78 19,597
2024-05-06 $57.17 $58.07 $57.17 $58.07 $58.07 36,082
2024-05-03 $56.73 $57.14 $56.34 $56.81 $56.81 54,675
2024-05-02 $53.60 $53.91 $52.50 $53.76 $53.76 36,220
2024-05-01 $53.03 $54.41 $52.32 $52.37 $52.37 81,118
2024-04-30 $55.59 $55.79 $53.43 $53.43 $53.43 13,844
2024-04-29 $55.94 $56.16 $55.26 $55.88 $55.88 64,553
2024-04-26 $54.98 $56.09 $54.86 $55.44 $55.44 36,637
2024-04-25 $53.02 $54.36 $52.65 $54.12 $54.12 62,106
2024-04-24 $54.61 $55.20 $53.96 $54.41 $54.41 65,687
2024-04-23 $52.87 $54.05 $52.87 $54.00 $54.00 36,469
2024-04-22 $52.26 $53.02 $51.28 $52.47 $52.47 51,114
2024-04-19 $53.45 $53.62 $51.24 $51.50 $51.50 182,962
2024-04-18 $55.25 $55.25 $53.64 $53.70 $53.70 57,589
2024-04-17 $56.99 $57.25 $54.96 $54.96 $54.96 78,705
2024-04-16 $56.82 $57.27 $56.23 $56.70 $56.70 51,834
2024-04-15 $59.41 $59.56 $56.43 $56.53 $56.53 128,933
2024-04-12 $59.26 $59.78 $58.48 $58.79 $58.79 35,817
2024-04-11 $58.93 $60.94 $58.58 $60.93 $60.93 150,142
2024-04-10 $58.20 $58.73 $58.00 $58.43 $58.43 43,042
2024-04-09 $59.94 $60.15 $58.56 $59.91 $59.91 30,234
2024-04-08 $59.66 $59.86 $58.92 $59.40 $59.40 25,948
2024-04-05 $58.87 $60.09 $58.50 $59.55 $59.55 181,380
2024-04-04 $61.22 $61.66 $58.17 $58.23 $58.23 51,708
2024-04-03 $59.10 $60.74 $59.10 $60.13 $60.13 30,159
2024-04-02 $59.54 $59.92 $58.92 $59.81 $59.81 40,632
2024-04-01 $61.00 $61.67 $60.61 $61.08 $61.08 33,663
2024-03-28 $61.02 $61.02 $60.58 $60.74 $60.74 23,336
2024-03-27 $61.06 $61.16 $60.15 $60.87 $60.87 40,288
2024-03-26 $61.34 $61.51 $60.33 $60.41 $60.41 25,941
2024-03-25 $60.59 $61.33 $60.29 $60.86 $60.86 28,550
2024-03-22 $61.70 $62.13 $61.32 $61.74 $61.74 21,866
2024-03-21 $62.95 $62.95 $61.72 $61.73 $61.73 45,302
2024-03-20 $60.10 $61.68 $60.04 $61.68 $61.68 30,615
2024-03-19 $59.03 $60.27 $58.92 $60.24 $60.23 22,940
2024-03-18 $60.17 $60.83 $59.68 $59.75 $59.74 28,469
2024-03-15 $59.08 $59.67 $58.70 $59.18 $59.18 45,358
2024-03-14 $61.44 $61.71 $60.22 $60.99 $60.99 36,068
2024-03-13 $61.96 $61.96 $60.54 $60.87 $60.87 57,766
2024-03-12 $61.13 $62.35 $60.57 $62.28 $62.28 52,270
2024-03-11 $59.77 $60.10 $59.04 $59.92 $59.92 50,667
2024-03-08 $62.38 $63.16 $60.18 $60.18 $60.18 73,250
2024-03-07 $61.26 $62.47 $60.82 $62.17 $62.17 48,254
2024-03-06 $60.58 $61.06 $59.47 $60.25 $60.25 76,625
2024-03-05 $61.17 $61.17 $58.58 $59.32 $59.32 65,407
2024-03-04 $62.02 $63.09 $61.99 $62.43 $62.43 149,010
2024-03-01 $60.46 $62.55 $60.46 $62.37 $62.37 71,910
2024-02-29 $59.64 $60.42 $59.32 $60.35 $60.35 21,743
2024-02-28 $59.03 $59.23 $58.62 $58.94 $58.94 86,909
2024-02-27 $59.66 $59.73 $58.68 $59.50 $59.50 70,743
2024-02-26 $59.94 $59.97 $59.33 $59.40 $59.40 39,234
2024-02-23 $60.30 $60.58 $59.09 $59.26 $59.26 53,355
2024-02-22 $58.78 $59.88 $58.57 $59.58 $59.58 105,610
2024-02-21 $55.62 $55.91 $54.74 $55.89 $55.89 71,150
2024-02-20 $57.41 $57.41 $55.60 $56.68 $56.68 63,675
2024-02-16 $59.27 $59.51 $57.74 $57.83 $57.83 54,551
2024-02-15 $59.21 $59.39 $58.37 $58.91 $58.91 48,624
2024-02-14 $58.92 $59.35 $58.11 $59.24 $59.24 67,148
2024-02-13 $57.55 $58.81 $57.13 $58.09 $58.09 238,900
2024-02-12 $61.00 $61.36 $60.00 $60.06 $60.06 91,547
2024-02-09 $59.99 $61.18 $59.91 $61.15 $61.15 118,450
2024-02-08 $59.19 $59.76 $59.19 $59.47 $59.47 35,837
2024-02-07 $58.32 $59.17 $58.02 $59.11 $59.11 87,582
2024-02-06 $58.21 $58.43 $56.92 $57.60 $57.60 166,993
2024-02-05 $58.42 $58.42 $57.35 $58.27 $58.27 88,190
2024-02-02 $56.20 $58.30 $55.99 $57.94 $57.94 74,087
2024-02-01 $55.85 $56.91 $55.83 $56.76 $56.76 97,347
2024-01-31 $56.63 $57.13 $55.36 $55.36 $55.36 103,976
2024-01-30 $58.74 $58.92 $57.56 $57.81 $57.81 30,180
2024-01-29 $58.01 $58.86 $57.75 $58.86 $58.86 64,410
2024-01-26 $58.40 $58.80 $57.54 $57.80 $57.80 114,749
2024-01-25 $59.67 $60.31 $58.71 $59.20 $59.20 62,027
2024-01-24 $58.77 $59.87 $58.44 $58.77 $58.77 128,547
2024-01-23 $57.53 $58.01 $57.08 $57.94 $57.94 119,353
2024-01-22 $57.62 $58.13 $57.12 $57.41 $57.41 117,009
2024-01-19 $55.26 $57.00 $55.00 $57.00 $57.00 230,651
2024-01-18 $53.58 $54.54 $53.34 $54.47 $54.47 77,512
2024-01-17 $52.25 $52.45 $51.40 $52.33 $52.33 44,738
2024-01-16 $52.53 $53.24 $51.98 $52.94 $52.94 44,681
2024-01-12 $52.59 $52.92 $52.19 $52.60 $52.60 51,729
2024-01-11 $52.26 $52.64 $51.00 $52.28 $52.28 72,996
2024-01-10 $51.09 $52.03 $50.90 $51.81 $51.81 70,373
2024-01-09 $50.05 $51.20 $49.91 $50.95 $50.95 51,331
2024-01-08 $48.87 $50.88 $48.87 $50.81 $50.81 83,219
2024-01-05 $48.40 $49.16 $48.05 $48.44 $48.44 40,210
2024-01-04 $48.61 $49.18 $48.38 $48.41 $48.41 45,720
2024-01-03 $49.52 $49.76 $49.03 $49.10 $49.10 112,062
2024-01-02 $51.54 $51.56 $49.55 $50.17 $50.17 455,989
2023-12-29 $53.29 $53.55 $52.51 $53.08 $53.08 52,819
2023-12-28 $53.44 $53.65 $53.27 $53.29 $53.29 46,284
2023-12-27 $53.19 $53.33 $52.82 $53.33 $53.33 43,579
2023-12-26 $52.95 $53.46 $52.95 $53.21 $53.21 33,634
2023-12-22 $52.83 $53.11 $52.34 $52.84 $52.84 53,057
2023-12-21 $52.58 $52.93 $51.86 $52.73 $52.73 89,704
2023-12-20 $53.02 $53.42 $51.51 $51.51 $51.51 62,875
2023-12-19 $52.78 $53.24 $52.78 $53.24 $53.24 52,353
2023-12-18 $52.57 $53.03 $52.15 $52.85 $52.85 63,916
2023-12-15 $52.00 $53.10 $52.00 $52.54 $52.54 59,653
2023-12-14 $52.45 $52.75 $51.29 $51.97 $51.97 148,219
2023-12-13 $51.62 $52.51 $51.39 $52.27 $52.27 110,852
2023-12-12 $50.42 $51.42 $50.27 $51.37 $51.37 68,966
2023-12-11 $49.51 $50.72 $49.51 $50.68 $50.68 51,973
2023-12-08 $48.82 $49.93 $48.80 $49.83 $49.83 49,580
2023-12-07 $48.24 $49.18 $48.13 $49.04 $49.04 67,771
2023-12-06 $49.24 $49.24 $47.83 $47.87 $47.87 55,956
2023-12-05 $47.60 $48.83 $47.60 $48.73 $48.73 75,886
2023-12-04 $48.42 $48.42 $47.16 $48.24 $48.24 106,573
2023-12-01 $48.98 $49.56 $48.54 $49.41 $49.41 63,230
2023-11-30 $49.30 $49.48 $48.41 $49.14 $49.14 105,325
2023-11-29 $49.70 $50.11 $49.01 $49.07 $49.07 42,664
2023-11-28 $48.49 $49.22 $48.46 $49.03 $49.03 76,531
2023-11-27 $48.79 $49.36 $48.56 $48.83 $48.83 29,402
2023-11-24 $48.82 $48.88 $48.54 $48.82 $48.82 57,813
2023-11-22 $49.26 $49.82 $48.83 $49.01 $49.01 110,251
2023-11-21 $48.99 $49.06 $48.30 $48.58 $48.58 45,051
2023-11-20 $48.20 $49.67 $48.20 $49.51 $49.51 127,670
2023-11-17 $48.14 $48.41 $47.65 $48.10 $48.10 34,896
2023-11-16 $47.67 $48.33 $47.60 $48.32 $48.32 86,803
2023-11-15 $48.02 $48.27 $47.60 $47.84 $47.84 92,888
2023-11-14 $47.38 $47.96 $47.05 $47.75 $47.75 107,531
2023-11-13 $45.99 $46.09 $45.53 $45.88 $45.88 46,351
2023-11-10 $44.66 $46.48 $44.60 $46.41 $46.41 118,577
2023-11-09 $44.80 $45.33 $44.03 $44.19 $44.19 208,732
2023-11-08 $44.35 $44.71 $44.04 $44.57 $44.57 55,795
2023-11-07 $43.33 $44.34 $43.33 $44.09 $44.09 120,585
2023-11-06 $42.75 $43.21 $42.44 $43.21 $43.21 143,137
2023-11-03 $41.83 $42.92 $41.50 $42.63 $42.63 45,461
2023-11-02 $41.09 $41.81 $41.05 $41.76 $41.76 133,332
2023-11-01 $39.04 $40.49 $39.04 $40.44 $40.44 79,091
2023-10-31 $38.35 $38.97 $37.83 $38.89 $38.89 66,247
2023-10-30 $38.03 $38.61 $37.75 $38.36 $38.36 131,138
2023-10-27 $37.67 $38.24 $37.28 $37.55 $37.55 77,390
2023-10-26 $38.64 $38.93 $36.83 $37.14 $37.14 137,380
2023-10-25 $39.76 $40.00 $38.44 $38.65 $38.65 76,407
2023-10-24 $39.37 $39.69 $38.82 $39.64 $39.64 325,057
2023-10-23 $38.43 $39.78 $38.13 $39.09 $39.09 796,149
2023-10-20 $40.37 $40.37 $38.94 $39.02 $39.02 65,884
2023-10-19 $41.12 $41.67 $40.25 $40.33 $40.33 78,859
2023-10-18 $41.07 $41.76 $40.49 $40.86 $40.86 39,068
2023-10-17 $41.08 $42.12 $40.65 $41.76 $41.76 45,821
2023-10-16 $41.53 $42.49 $41.53 $42.14 $42.14 41,054
2023-10-13 $42.79 $42.79 $41.14 $41.25 $41.25 58,187
2023-10-12 $42.62 $43.35 $41.92 $42.56 $42.56 75,861
2023-10-11 $42.08 $42.54 $41.73 $42.50 $42.50 73,427
2023-10-10 $41.61 $42.37 $41.48 $41.72 $41.72 60,148
2023-10-09 $40.63 $41.71 $40.35 $41.62 $41.62 63,949
2023-10-06 $39.04 $41.53 $38.98 $41.19 $41.19 147,266
2023-10-05 $39.56 $39.83 $38.82 $39.73 $39.73 81,318
2023-10-04 $38.90 $39.81 $38.80 $39.60 $39.60 89,877
2023-10-03 $39.55 $40.13 $38.32 $38.68 $38.68 47,794
2023-10-02 $39.31 $40.26 $39.16 $40.10 $40.10 56,737
2023-09-29 $39.60 $40.13 $38.97 $39.18 $39.18 87,927
2023-09-28 $38.10 $39.43 $37.78 $38.97 $38.97 40,223
2023-09-27 $38.61 $38.81 $37.71 $38.44 $38.44 54,463
2023-09-26 $39.12 $39.25 $38.07 $38.36 $38.36 107,948
2023-09-25 $39.33 $39.83 $39.12 $39.83 $39.83 56,243
2023-09-22 $39.66 $40.22 $39.41 $39.51 $39.51 74,520
2023-09-21 $39.75 $40.23 $39.32 $39.32 $39.32 50,668
2023-09-20 $42.19 $42.25 $40.57 $40.59 $40.59 54,403
2023-09-19 $41.74 $42.14 $41.20 $41.98 $41.98 40,099
2023-09-18 $41.42 $42.26 $41.42 $41.97 $41.97 55,540
2023-09-15 $42.97 $42.97 $41.40 $41.61 $41.61 62,339
2023-09-14 $43.21 $43.47 $42.75 $43.33 $43.33 33,519
2023-09-13 $42.53 $43.08 $42.37 $42.74 $42.74 36,160
2023-09-12 $43.41 $43.62 $42.37 $42.44 $42.44 30,000
2023-09-11 $44.38 $44.44 $43.37 $44.05 $44.05 51,346
2023-09-08 $43.53 $44.16 $43.43 $43.62 $43.62 53,849
2023-09-07 $43.28 $43.61 $42.83 $43.47 $43.47 60,288
2023-09-06 $45.38 $45.60 $44.26 $44.80 $44.80 116,797
2023-09-05 $45.10 $46.02 $44.98 $45.80 $45.80 36,972
2023-09-01 $45.78 $45.79 $45.08 $45.48 $45.48 130,032
2023-08-31 $45.08 $45.53 $44.91 $45.26 $45.26 47,562
2023-08-30 $44.15 $44.85 $43.91 $44.71 $44.71 69,236
2023-08-29 $42.17 $44.23 $42.17 $44.06 $44.06 123,176
2023-08-28 $42.35 $42.62 $41.86 $42.47 $42.47 124,125
2023-08-25 $41.23 $42.14 $40.62 $41.88 $41.88 66,838
2023-08-24 $43.95 $43.95 $40.91 $40.96 $40.96 50,823
2023-08-23 $41.55 $43.17 $41.55 $42.98 $42.98 44,744
2023-08-22 $42.21 $42.31 $41.31 $41.38 $41.38 46,806
2023-08-21 $40.29 $41.70 $40.29 $41.56 $41.56 64,519
2023-08-18 $39.01 $40.33 $39.01 $39.94 $39.94 95,990
2023-08-17 $41.04 $41.15 $39.79 $40.01 $40.01 152,679
2023-08-16 $41.37 $41.73 $40.71 $40.73 $40.73 150,992
2023-08-15 $41.94 $42.37 $41.36 $41.52 $41.52 74,959
2023-08-14 $40.93 $42.35 $40.77 $42.35 $42.35 48,348
2023-08-11 $41.10 $41.55 $40.79 $41.12 $41.12 81,832
2023-08-10 $42.35 $43.05 $41.34 $41.68 $41.68 101,339
2023-08-09 $43.08 $43.08 $41.41 $41.67 $41.67 62,398
2023-08-08 $42.74 $42.88 $41.98 $42.80 $42.80 71,318
2023-08-07 $43.55 $43.87 $42.89 $43.54 $43.54 63,065
2023-08-04 $44.09 $44.67 $43.14 $43.26 $43.26 104,388
2023-08-03 $44.24 $45.00 $44.10 $44.52 $44.52 97,339
2023-08-02 $46.35 $46.37 $44.60 $44.89 $44.89 110,344
2023-08-01 $46.85 $47.43 $46.59 $47.28 $47.28 50,057
2023-07-31 $46.89 $47.10 $46.62 $46.97 $46.97 60,978
2023-07-28 $46.43 $47.12 $46.37 $46.88 $46.88 65,522
2023-07-27 $47.14 $47.43 $45.29 $45.74 $45.74 112,673
2023-07-26 $46.13 $46.27 $45.37 $45.80 $45.80 70,717
2023-07-25 $46.42 $47.50 $46.42 $47.24 $47.24 66,478
2023-07-24 $46.50 $46.57 $45.94 $46.15 $46.15 93,611
2023-07-21 $46.70 $47.00 $45.95 $45.97 $45.97 52,155
2023-07-20 $47.26 $47.60 $45.79 $46.05 $46.05 96,375
2023-07-19 $48.66 $48.83 $47.72 $48.03 $48.03 130,218
2023-07-18 $47.08 $48.65 $46.50 $48.26 $48.26 201,810
2023-07-17 $46.20 $47.42 $46.20 $47.17 $47.17 67,216
2023-07-14 $46.39 $47.13 $45.86 $45.91 $45.91 202,272
2023-07-13 $45.65 $46.38 $45.54 $46.21 $46.21 112,030
2023-07-12 $44.83 $45.42 $44.41 $44.94 $44.94 72,360
2023-07-11 $43.97 $44.10 $43.28 $44.05 $44.05 52,551
2023-07-10 $43.32 $43.81 $42.97 $43.81 $43.81 33,227
2023-07-07 $43.85 $44.62 $43.58 $43.62 $43.62 63,538
2023-07-06 $43.54 $44.08 $43.15 $44.05 $44.05 90,833
2023-07-05 $44.20 $44.96 $44.20 $44.27 $44.27 78,146
2023-07-03 $45.04 $45.04 $44.41 $44.81 $44.81 33,497
2023-06-30 $44.50 $45.20 $44.50 $45.01 $45.01 68,500
2023-06-29 $43.56 $43.80 $43.16 $43.65 $43.65 38,692
2023-06-28 $42.97 $44.00 $42.97 $43.45 $43.45 47,823
2023-06-27 $42.22 $43.71 $42.16 $43.51 $43.51 1,035,991
2023-06-26 $42.59 $43.20 $41.83 $41.88 $41.88 158,354
2023-06-23 $42.57 $42.96 $42.15 $42.47 $42.47 85,137
2023-06-22 $42.35 $43.44 $42.35 $43.44 $43.44 58,364
2023-06-21 $43.88 $43.89 $42.55 $42.72 $42.72 109,607
2023-06-20 $44.12 $44.68 $43.61 $44.10 $44.10 65,486
2023-06-16 $46.21 $46.21 $44.68 $44.68 $44.68 133,789
2023-06-15 $44.00 $45.84 $43.96 $45.45 $45.45 119,661
2023-06-14 $43.46 $44.35 $43.14 $44.35 $44.35 111,102
2023-06-13 $43.77 $43.85 $42.80 $43.46 $43.46 76,631
2023-06-12 $41.76 $42.89 $41.59 $42.88 $42.88 87,177
2023-06-09 $41.29 $41.98 $40.99 $41.21 $41.21 90,169
2023-06-08 $40.21 $40.85 $40.07 $40.75 $40.75 77,640
2023-06-07 $41.06 $41.58 $39.80 $39.91 $39.91 63,895
2023-06-06 $41.03 $41.34 $40.74 $41.14 $41.14 75,235
2023-06-05 $41.84 $42.17 $41.10 $41.22 $41.22 56,396
2023-06-02 $41.84 $42.03 $41.16 $41.72 $41.72 60,097
2023-06-01 $40.17 $41.52 $40.04 $41.25 $41.25 52,818
2023-05-31 $40.73 $41.31 $40.37 $40.44 $40.44 91,126
2023-05-30 $41.90 $42.27 $40.96 $41.15 $41.15 246,464
2023-05-26 $38.66 $40.80 $38.66 $40.68 $40.68 125,341
2023-05-25 $37.71 $38.78 $37.30 $38.53 $38.53 73,963
2023-05-24 $35.94 $36.07 $35.41 $35.74 $35.74 66,715
2023-05-23 $37.06 $37.35 $36.32 $36.36 $36.36 80,732
2023-05-22 $37.09 $37.58 $37.00 $37.40 $37.40 80,843
2023-05-19 $37.48 $37.48 $37.05 $37.33 $37.33 158,669
2023-05-18 $36.04 $37.44 $36.03 $37.39 $37.39 783,800
2023-05-17 $35.25 $35.99 $34.96 $35.90 $35.90 89,739
2023-05-16 $34.82 $35.34 $34.82 $34.95 $34.95 77,708
2023-05-15 $34.40 $34.89 $34.22 $34.89 $34.89 36,690
2023-05-12 $34.51 $34.63 $33.82 $34.32 $34.32 62,453
2023-05-11 $34.61 $34.61 $33.98 $34.43 $34.43 173,081
2023-05-10 $34.55 $34.93 $34.12 $34.78 $34.78 141,664
2023-05-09 $34.13 $34.14 $33.90 $33.97 $33.97 56,962
2023-05-08 $34.29 $34.52 $34.12 $34.46 $34.46 49,121
2023-05-05 $33.45 $34.75 $33.45 $34.50 $34.50 82,841
2023-05-04 $33.14 $33.32 $32.63 $32.92 $32.92 76,811
2023-05-03 $33.83 $34.24 $33.20 $33.25 $33.25 225,132
2023-05-02 $34.54 $34.58 $33.50 $33.83 $33.83 323,967
2023-05-01 $34.40 $34.76 $34.29 $34.42 $34.42 60,285
2023-04-28 $33.57 $34.40 $33.57 $34.40 $34.40 99,372
2023-04-27 $32.67 $33.75 $32.48 $33.70 $33.70 157,198
2023-04-26 $32.56 $32.99 $32.25 $32.37 $32.37 78,342
2023-04-25 $32.52 $32.57 $31.37 $31.37 $31.37 162,782
2023-04-24 $33.01 $33.16 $32.39 $32.86 $32.86 44,619
2023-04-21 $33.15 $33.21 $32.71 $33.13 $33.13 47,834
2023-04-20 $33.13 $34.01 $33.12 $33.34 $33.34 67,689
2023-04-19 $33.43 $33.90 $33.38 $33.80 $33.80 61,898
2023-04-18 $34.39 $34.50 $33.72 $34.04 $34.04 77,560
2023-04-17 $33.58 $33.91 $33.32 $33.79 $33.79 80,571
2023-04-14 $33.50 $34.13 $33.01 $33.54 $33.54 59,744
2023-04-13 $33.13 $34.06 $33.02 $33.99 $33.99 193,098
2023-04-12 $33.52 $33.65 $32.64 $32.79 $32.79 128,357
2023-04-11 $33.83 $33.83 $33.04 $33.15 $33.15 106,809
2023-04-10 $33.30 $33.82 $32.77 $33.82 $33.82 319,164
2023-04-06 $32.96 $33.93 $32.67 $33.81 $33.81 711,890
2023-04-05 $33.94 $33.96 $32.99 $33.46 $33.46 75,316
2023-04-04 $34.78 $34.95 $34.05 $34.31 $34.31 81,364
2023-04-03 $34.48 $34.72 $34.00 $34.68 $34.68 83,655
2023-03-31 $33.82 $34.80 $33.66 $34.77 $34.77 111,823
2023-03-30 $33.66 $33.85 $33.39 $33.82 $33.82 122,905
2023-03-29 $32.45 $33.18 $32.45 $33.06 $33.06 88,771
2023-03-28 $32.04 $32.04 $31.19 $31.77 $31.77 211,831
2023-03-27 $32.72 $32.80 $31.91 $32.07 $32.07 160,433
2023-03-24 $32.24 $32.56 $31.77 $32.56 $32.56 508,886
2023-03-23 $32.22 $33.13 $31.83 $32.35 $32.35 99,125
2023-03-22 $32.05 $33.27 $31.36 $31.36 $31.36 101,169
2023-03-21 $31.87 $32.09 $31.30 $32.00 $32.00 53,133
2023-03-20 $31.22 $31.57 $30.80 $31.48 $31.48 43,485
2023-03-17 $31.53 $32.14 $31.14 $31.42 $31.42 53,630
2023-03-16 $29.38 $31.53 $29.38 $31.48 $31.48 69,427
2023-03-15 $28.64 $29.69 $28.59 $29.58 $29.58 138,797
2023-03-14 $28.65 $29.41 $28.47 $29.31 $29.31 147,495
2023-03-13 $26.89 $28.56 $26.79 $27.83 $27.83 133,719
2023-03-10 $28.48 $28.48 $27.19 $27.42 $27.42 123,255
2023-03-09 $29.70 $30.14 $28.37 $28.42 $28.42 46,378
2023-03-08 $29.09 $29.56 $28.91 $29.45 $29.45 15,827
2023-03-07 $29.67 $29.86 $28.82 $28.95 $28.95 45,231
2023-03-06 $29.82 $30.47 $29.64 $29.67 $29.67 98,779
2023-03-03 $28.40 $29.39 $28.40 $29.36 $29.36 95,161
2023-03-02 $27.00 $28.14 $27.00 $28.05 $28.05 36,833
2023-03-01 $27.83 $27.96 $27.30 $27.36 $27.36 28,752
2023-02-28 $27.61 $28.35 $27.61 $27.77 $27.77 68,406
2023-02-27 $28.24 $28.27 $27.74 $27.81 $27.81 104,260
2023-02-24 $27.48 $27.72 $27.19 $27.50 $27.50 59,517
2023-02-23 $28.80 $28.85 $27.77 $28.62 $28.62 131,488
2023-02-22 $27.94 $28.18 $27.48 $27.81 $27.81 39,560
2023-02-21 $28.53 $28.77 $27.81 $27.85 $27.85 100,550
2023-02-17 $29.59 $29.65 $28.76 $29.29 $29.29 66,554
2023-02-16 $30.18 $30.95 $29.99 $29.99 $29.99 194,440
2023-02-15 $30.37 $31.31 $30.37 $31.29 $31.29 410,245
2023-02-14 $30.11 $31.00 $29.73 $30.84 $30.84 354,752
2023-02-13 $29.73 $30.60 $29.73 $30.43 $30.43 102,770
2023-02-10 $29.46 $29.72 $28.87 $29.40 $29.40 84,784
2023-02-09 $31.55 $31.55 $29.60 $29.88 $29.88 86,074
2023-02-08 $31.48 $31.85 $30.41 $30.52 $30.52 60,977
2023-02-07 $30.34 $32.01 $30.26 $31.92 $31.92 127,594
2023-02-06 $30.18 $30.69 $29.88 $30.13 $30.13 72,663
2023-02-03 $30.44 $32.21 $30.25 $30.90 $30.90 84,729
2023-02-02 $30.66 $32.10 $30.66 $31.77 $31.77 181,737
2023-02-01 $27.80 $29.66 $27.59 $29.23 $29.23 379,448
2023-01-31 $27.04 $27.84 $27.03 $27.84 $27.84 617,371
2023-01-30 $27.50 $27.64 $26.92 $26.95 $26.95 42,322
2023-01-27 $27.48 $28.60 $27.48 $28.24 $28.24 30,783
2023-01-26 $27.33 $27.84 $26.87 $27.84 $27.84 72,967
2023-01-25 $26.16 $26.85 $25.48 $26.70 $26.70 98,104
2023-01-24 $26.86 $27.31 $26.78 $27.04 $27.04 57,594
2023-01-23 $25.97 $27.41 $25.95 $27.17 $27.17 150,671
2023-01-20 $24.78 $25.88 $24.60 $25.84 $25.84 110,682
2023-01-19 $24.40 $24.77 $24.10 $24.35 $24.35 93,748
2023-01-18 $25.60 $25.88 $24.70 $24.72 $24.72 39,285
2023-01-17 $25.07 $25.47 $24.96 $25.33 $25.33 61,200
2023-01-13 $24.31 $25.15 $24.31 $25.10 $25.10 40,255
2023-01-12 $24.69 $25.04 $23.90 $24.87 $24.87 95,649
2023-01-11 $23.81 $24.57 $23.79 $24.57 $24.57 44,455
2023-01-10 $23.02 $23.61 $22.98 $23.61 $23.61 36,228
2023-01-09 $23.17 $24.17 $23.17 $23.30 $23.30 104,754
2023-01-06 $22.03 $22.94 $21.38 $22.77 $22.77 88,195
2023-01-05 $22.35 $22.35 $21.57 $21.65 $21.65 59,298
2023-01-04 $22.94 $22.95 $22.21 $22.62 $22.62 52,323
2023-01-03 $23.57 $23.89 $22.33 $22.64 $22.64 58,118
2022-12-30 $22.42 $23.04 $22.29 $23.01 $23.01 80,638
2022-12-29 $22.27 $23.22 $22.27 $23.06 $23.06 107,805
2022-12-28 $22.48 $22.87 $21.80 $21.82 $21.82 78,449
2022-12-27 $23.02 $23.02 $22.40 $22.58 $22.58 133,611
2022-12-23 $22.78 $23.24 $22.48 $23.19 $23.19 41,303
2022-12-22 $23.74 $23.74 $22.36 $23.11 $23.11 79,314
2022-12-21 $23.86 $24.65 $23.85 $24.45 $24.45 49,169
2022-12-20 $23.23 $23.85 $22.99 $23.70 $23.70 58,777
2022-12-19 $24.35 $24.35 $23.30 $23.58 $23.58 147,889
2022-12-16 $24.96 $25.17 $24.12 $24.37 $24.37 74,491
2022-12-15 $26.11 $26.11 $24.69 $24.88 $24.88 99,733
2022-12-14 $27.40 $28.11 $26.50 $27.09 $27.09 97,124
2022-12-13 $28.70 $29.16 $26.96 $27.47 $27.47 211,799
2022-12-12 $25.74 $26.64 $25.71 $26.64 $26.64 57,721
2022-12-09 $25.77 $26.38 $25.63 $25.63 $25.63 42,659
2022-12-08 $25.54 $26.19 $25.28 $25.96 $25.96 61,691
2022-12-07 $25.39 $25.71 $25.00 $25.22 $25.22 50,307
2022-12-06 $26.90 $26.90 $25.32 $25.64 $25.64 115,497
2022-12-05 $27.40 $27.85 $26.58 $26.89 $26.89 83,403
2022-12-02 $27.07 $28.00 $27.00 $27.85 $27.85 34,263
2022-12-01 $28.01 $28.43 $27.46 $28.18 $28.18 66,332
2022-11-30 $25.26 $28.02 $25.26 $28.02 $28.02 214,559
2022-11-29 $25.79 $25.90 $25.09 $25.32 $25.32 66,971
2022-11-28 $26.35 $26.61 $25.61 $25.78 $25.78 70,815
2022-11-25 $26.97 $27.17 $26.90 $26.95 $26.95 23,752
2022-11-23 $26.76 $27.56 $26.76 $27.42 $27.42 66,255
2022-11-22 $25.98 $26.90 $25.79 $26.85 $26.85 38,797
2022-11-21 $26.25 $26.44 $25.85 $25.96 $25.96 54,559
2022-11-18 $27.28 $27.28 $26.19 $26.61 $26.61 72,946
2022-11-17 $25.82 $26.94 $25.71 $26.65 $26.65 86,706
2022-11-16 $27.05 $27.15 $26.50 $26.71 $26.71 47,019
2022-11-15 $28.00 $28.23 $26.93 $27.52 $27.52 157,056
2022-11-14 $26.77 $27.34 $26.34 $26.67 $26.67 130,479
2022-11-11 $25.98 $27.42 $25.79 $27.20 $27.20 252,215
2022-11-10 $24.51 $26.09 $24.30 $26.08 $26.08 188,310
2022-11-09 $23.00 $23.02 $22.15 $22.16 $22.16 80,674
2022-11-08 $23.24 $23.87 $22.63 $23.33 $23.33 137,478
2022-11-07 $22.32 $22.97 $21.93 $22.89 $22.89 71,046
2022-11-04 $22.42 $22.53 $21.16 $22.16 $22.16 124,696
2022-11-03 $22.22 $22.31 $21.48 $21.51 $21.51 107,633
2022-11-02 $24.65 $25.16 $22.80 $22.80 $22.80 139,198
2022-11-01 $25.89 $26.04 $24.50 $24.59 $24.59 57,474
2022-10-31 $25.49 $25.68 $25.00 $25.32 $25.32 70,228
2022-10-28 $24.14 $26.12 $24.14 $26.03 $26.03 85,604
2022-10-27 $24.86 $25.12 $23.89 $23.95 $23.95 145,884
2022-10-26 $25.25 $26.37 $25.03 $25.08 $25.08 184,828
2022-10-25 $26.13 $27.15 $26.13 $27.12 $27.12 151,442
2022-10-24 $25.44 $26.16 $24.78 $25.98 $25.98 223,855
2022-10-21 $23.85 $25.42 $23.77 $25.36 $25.36 157,054
2022-10-20 $24.16 $25.27 $23.99 $24.24 $24.24 176,121
2022-10-19 $23.96 $24.72 $23.73 $24.17 $24.17 98,158
2022-10-18 $25.22 $25.43 $23.81 $24.39 $24.39 316,232
2022-10-17 $23.58 $24.14 $23.58 $23.98 $23.98 137,463
2022-10-14 $24.36 $24.39 $22.41 $22.47 $22.47 249,363
2022-10-13 $21.30 $24.17 $21.19 $23.90 $23.90 358,170
2022-10-12 $22.83 $23.16 $22.58 $22.72 $22.72 152,949
2022-10-11 $23.16 $23.63 $22.43 $22.80 $22.80 759,396
2022-10-10 $24.35 $24.39 $23.05 $23.54 $23.54 154,649
2022-10-07 $25.51 $25.51 $24.09 $24.31 $24.31 152,125
2022-10-06 $26.70 $27.41 $26.57 $26.65 $26.65 103,288
2022-10-05 $26.01 $27.29 $25.66 $26.94 $26.94 186,868
2022-10-04 $26.21 $26.89 $26.12 $26.84 $26.84 133,748
2022-10-03 $24.03 $25.41 $23.95 $25.14 $25.14 171,833
2022-09-30 $24.37 $25.20 $23.66 $23.68 $23.68 125,060
2022-09-29 $25.25 $25.32 $24.00 $24.62 $24.62 194,136
2022-09-28 $25.16 $26.36 $24.86 $26.14 $26.14 254,581
2022-09-27 $25.96 $26.48 $24.97 $25.48 $25.48 283,537
2022-09-26 $25.48 $26.44 $25.22 $25.35 $25.35 328,647
2022-09-23 $25.99 $26.03 $24.99 $25.66 $25.66 289,573
2022-09-22 $26.51 $26.98 $26.07 $26.40 $26.40 1,328,327
2022-09-21 $27.93 $28.88 $26.88 $26.88 $26.88 265,133
2022-09-20 $27.55 $28.17 $27.34 $27.73 $27.73 161,911
2022-09-19 $27.05 $28.20 $27.05 $28.17 $28.17 232,548
2022-09-16 $27.45 $27.76 $26.97 $27.69 $27.69 150,207
2022-09-15 $28.83 $29.34 $27.76 $28.09 $28.09 108,462
2022-09-14 $29.42 $29.64 $28.84 $29.39 $29.39 100,658
2022-09-13 $30.93 $31.22 $28.99 $29.14 $29.14 215,977
2022-09-12 $32.33 $32.90 $32.32 $32.89 $32.89 83,583
2022-09-09 $30.99 $32.11 $30.99 $31.98 $31.98 83,203
2022-09-08 $29.90 $30.90 $29.64 $30.55 $30.55 100,430
2022-09-07 $29.49 $30.63 $29.29 $30.38 $30.38 84,647
2022-09-06 $29.90 $30.15 $29.02 $29.33 $29.33 85,689
2022-09-02 $31.34 $31.66 $29.60 $29.89 $29.89 75,615
2022-09-01 $30.46 $30.80 $29.40 $30.70 $30.70 114,586
2022-08-31 $32.19 $32.39 $31.10 $31.11 $31.11 118,167
2022-08-30 $32.70 $32.72 $31.05 $31.60 $31.60 73,956
2022-08-29 $32.44 $33.06 $32.07 $32.26 $32.26 85,831
2022-08-26 $36.27 $36.37 $33.17 $33.18 $33.18 99,724
2022-08-25 $35.37 $36.42 $35.28 $36.42 $36.42 42,043
2022-08-24 $34.76 $35.37 $34.67 $35.06 $35.06 48,579
2022-08-23 $34.93 $35.66 $34.78 $34.88 $34.88 85,167
2022-08-22 $35.93 $36.04 $34.85 $35.04 $35.04 110,472
2022-08-19 $38.09 $38.12 $36.96 $37.15 $37.15 120,533
2022-08-18 $38.42 $39.12 $38.21 $38.81 $38.81 55,107
2022-08-17 $38.42 $39.14 $37.99 $38.46 $38.46 112,274
2022-08-16 $39.18 $39.66 $38.58 $39.26 $39.26 86,891
2022-08-15 $38.90 $39.67 $38.84 $39.61 $39.61 80,072
2022-08-12 $38.22 $39.17 $37.94 $39.17 $39.17 115,777
2022-08-11 $38.64 $39.11 $37.47 $37.55 $37.55 126,761
2022-08-10 $37.37 $38.10 $37.12 $38.06 $38.06 120,937
2022-08-09 $35.96 $36.05 $35.28 $35.76 $35.76 109,120
2022-08-08 $37.05 $37.89 $36.27 $36.59 $36.59 124,315
2022-08-05 $35.90 $37.37 $35.90 $37.01 $37.01 60,381
2022-08-04 $36.80 $37.25 $36.32 $37.22 $37.22 63,475
2022-08-03 $35.14 $37.16 $35.14 $36.99 $36.99 102,482
2022-08-02 $34.58 $35.80 $34.31 $34.93 $34.93 184,437
2022-08-01 $34.83 $36.01 $34.66 $35.19 $35.19 157,592
2022-07-29 $34.43 $35.56 $34.15 $35.40 $35.40 128,054
2022-07-28 $33.39 $34.40 $32.71 $34.25 $34.25 176,957
2022-07-27 $31.67 $33.82 $31.67 $33.52 $33.52 144,804
2022-07-26 $31.72 $31.72 $30.23 $30.46 $30.46 57,556
2022-07-25 $32.26 $32.36 $31.35 $31.80 $31.80 53,782
2022-07-22 $33.65 $33.88 $31.96 $32.31 $32.31 104,177
2022-07-21 $33.21 $33.99 $32.44 $33.99 $33.99 88,879
2022-07-20 $31.96 $33.53 $31.94 $33.19 $33.19 158,829
2022-07-19 $30.86 $32.08 $30.54 $32.02 $32.02 121,275
2022-07-18 $31.33 $31.66 $29.90 $30.08 $30.08 157,771
2022-07-15 $30.23 $30.77 $30.01 $30.73 $30.73 129,874
2022-07-14 $28.92 $29.93 $28.09 $29.68 $29.68 85,002
2022-07-13 $28.56 $29.86 $28.40 $29.45 $29.45 97,308
2022-07-12 $31.01 $31.30 $29.44 $29.76 $29.76 106,976
2022-07-11 $31.28 $31.35 $30.31 $30.68 $30.68 62,947
2022-07-08 $31.10 $32.26 $31.10 $32.01 $32.01 130,548
2022-07-07 $30.72 $32.08 $30.72 $31.95 $31.95 96,405
2022-07-06 $30.00 $30.92 $29.74 $30.43 $30.43 154,731
2022-07-05 $27.90 $29.96 $27.63 $29.96 $29.96 134,077
2022-07-01 $28.22 $28.82 $27.73 $28.69 $28.69 245,148
2022-06-30 $28.77 $29.41 $27.65 $28.59 $28.59 186,086
2022-06-29 $29.49 $29.96 $28.94 $29.57 $29.57 122,081
2022-06-28 $31.60 $32.14 $29.45 $29.49 $29.49 288,157
2022-06-27 $32.31 $32.49 $31.25 $31.51 $31.51 75,146
2022-06-24 $30.34 $32.08 $30.34 $32.04 $32.04 325,781
2022-06-23 $29.21 $29.87 $28.72 $29.72 $29.72 161,390
2022-06-22 $28.29 $29.59 $28.25 $28.76 $28.76 210,112
2022-06-21 $28.39 $29.50 $28.39 $28.95 $28.95 316,902
2022-06-17 $26.94 $28.09 $26.61 $27.60 $27.60 105,788
2022-06-16 $27.70 $27.92 $26.48 $26.91 $26.91 319,992
2022-06-15 $28.71 $30.20 $28.11 $29.36 $29.36 242,094
2022-06-14 $28.30 $28.45 $27.50 $27.99 $27.99 125,766
2022-06-13 $28.64 $29.18 $27.55 $27.70 $27.70 225,566
2022-06-10 $31.99 $32.25 $30.59 $30.61 $30.61 327,037
2022-06-09 $34.69 $35.46 $33.24 $33.24 $33.24 121,006
2022-06-08 $35.60 $36.10 $35.00 $35.20 $35.20 96,264
2022-06-07 $34.22 $35.95 $34.01 $35.81 $35.81 123,719
2022-06-06 $35.72 $36.23 $34.64 $34.98 $34.98 129,167
2022-06-03 $35.36 $35.82 $34.43 $34.75 $34.75 152,467
2022-06-02 $34.27 $36.78 $34.03 $36.77 $36.77 147,344
2022-06-01 $35.71 $36.43 $34.28 $34.76 $34.76 79,210
2022-05-31 $35.38 $35.74 $34.25 $34.98 $34.98 226,728
2022-05-27 $33.76 $35.42 $33.76 $35.41 $35.41 228,505
2022-05-26 $31.12 $33.34 $30.82 $33.05 $33.05 219,347
2022-05-25 $30.12 $31.92 $30.12 $31.43 $31.43 179,904
2022-05-24 $31.00 $31.01 $29.45 $30.63 $30.63 91,641
2022-05-23 $31.14 $32.40 $30.93 $32.31 $32.31 375,577
2022-05-20 $31.91 $32.20 $29.12 $31.04 $31.04 199,280
2022-05-19 $31.30 $32.25 $30.95 $31.08 $31.08 205,658
2022-05-18 $33.92 $34.26 $31.46 $31.65 $31.65 148,975
2022-05-17 $34.69 $35.05 $33.75 $35.01 $35.01 146,624
2022-05-16 $33.50 $34.24 $32.93 $33.26 $33.26 247,145
2022-05-13 $32.70 $34.55 $32.30 $34.08 $34.08 268,027
2022-05-12 $31.11 $32.89 $30.28 $31.75 $31.75 314,829
2022-05-11 $33.86 $35.30 $32.07 $32.23 $32.23 286,268
2022-05-10 $35.18 $35.64 $33.56 $34.64 $34.64 204,553
2022-05-09 $35.00 $35.65 $33.25 $33.63 $33.63 448,619
2022-05-06 $36.76 $37.89 $35.39 $36.53 $36.53 235,315
2022-05-05 $40.37 $40.37 $36.34 $37.31 $37.31 208,748
2022-05-04 $38.86 $41.74 $37.44 $41.61 $41.61 240,743
2022-05-03 $38.57 $39.27 $38.09 $38.80 $38.80 136,977
2022-05-02 $37.15 $38.74 $36.53 $38.70 $38.70 355,473
2022-04-29 $39.38 $40.74 $37.00 $37.12 $37.12 210,047
2022-04-28 $38.59 $40.87 $37.95 $40.38 $40.38 256,881
2022-04-27 $36.92 $38.40 $36.60 $37.07 $37.07 256,763
2022-04-26 $39.45 $39.46 $37.06 $37.07 $37.07 160,272
2022-04-25 $38.27 $40.07 $38.00 $40.00 $40.00 222,105
2022-04-22 $40.88 $41.38 $38.51 $38.62 $38.62 151,562
2022-04-21 $43.60 $44.48 $40.62 $40.83 $40.83 109,911
2022-04-20 $44.32 $44.54 $42.67 $42.86 $42.86 98,783
2022-04-19 $41.93 $43.84 $41.47 $43.69 $43.69 94,278
2022-04-18 $41.44 $42.51 $41.20 $41.99 $41.99 214,611
2022-04-14 $44.28 $44.39 $41.74 $41.77 $41.77 98,281
2022-04-13 $42.67 $44.48 $42.54 $44.21 $44.21 70,176
2022-04-12 $44.37 $44.97 $42.25 $42.64 $42.64 213,803
2022-04-11 $44.13 $44.29 $42.90 $42.99 $42.99 134,308
2022-04-08 $46.43 $46.49 $45.20 $45.33 $45.33 114,256
2022-04-07 $46.36 $47.54 $45.52 $46.90 $46.90 99,055
2022-04-06 $47.80 $48.00 $46.00 $46.70 $46.70 229,849
2022-04-05 $51.54 $51.73 $49.26 $49.50 $49.50 87,821
2022-04-04 $49.97 $51.98 $49.97 $51.94 $51.94 113,291
2022-04-01 $50.13 $50.43 $48.73 $49.79 $49.79 163,281
2022-03-31 $51.66 $51.69 $49.94 $50.03 $50.03 270,312
2022-03-30 $52.49 $52.88 $51.24 $51.66 $51.66 96,710
2022-03-29 $52.32 $53.35 $51.50 $53.10 $53.10 209,896
2022-03-28 $49.71 $51.21 $49.36 $51.18 $51.18 177,998
2022-03-25 $50.30 $50.45 $48.69 $49.97 $49.97 212,133
2022-03-24 $48.13 $50.24 $47.76 $50.20 $50.20 118,131
2022-03-23 $48.01 $49.18 $47.50 $47.66 $47.66 190,249
2022-03-22 $47.24 $49.53 $47.24 $48.97 $48.97 207,277
2022-03-21 $47.06 $47.78 $45.97 $47.24 $47.24 245,317
2022-03-18 $45.01 $47.58 $44.75 $47.45 $47.45 168,844
2022-03-17 $43.79 $45.33 $43.48 $45.33 $45.33 127,344
2022-03-16 $42.35 $44.46 $41.24 $44.41 $44.41 283,261
2022-03-15 $39.30 $41.50 $38.98 $41.31 $41.31 193,645
2022-03-14 $40.41 $41.04 $38.60 $38.79 $38.79 181,267
2022-03-11 $43.45 $43.50 $40.69 $40.81 $40.81 112,416
2022-03-10 $42.68 $42.97 $41.52 $42.75 $42.75 88,880
2022-03-09 $43.06 $44.60 $42.41 $44.23 $44.23 209,419
2022-03-08 $40.67 $43.23 $39.60 $40.70 $40.70 222,168
2022-03-07 $44.43 $44.81 $40.92 $41.00 $41.00 340,937
2022-03-04 $45.57 $46.01 $43.83 $44.48 $44.48 130,581
2022-03-03 $48.34 $48.34 $45.75 $46.24 $46.24 102,598
2022-03-02 $46.47 $48.10 $45.68 $47.78 $47.78 129,475
2022-03-01 $47.24 $47.88 $45.26 $45.93 $45.93 89,665
2022-02-28 $46.40 $47.98 $45.96 $47.48 $47.48 110,723
2022-02-25 $46.18 $47.30 $45.07 $47.24 $47.24 131,826
2022-02-24 $39.71 $46.21 $39.50 $46.07 $46.07 325,179
2022-02-23 $45.70 $46.08 $42.54 $42.57 $42.57 203,670
2022-02-22 $44.81 $46.48 $43.90 $44.81 $44.81 240,410
2022-02-18 $47.42 $47.50 $45.23 $45.72 $45.72 172,222
2022-02-17 $49.40 $49.49 $46.90 $47.08 $47.08 132,432
2022-02-16 $49.82 $50.76 $48.87 $50.50 $50.50 95,214
2022-02-15 $49.63 $50.77 $49.34 $50.72 $50.72 136,125
2022-02-14 $47.67 $48.94 $46.99 $48.06 $48.06 155,302
2022-02-11 $51.47 $52.04 $47.55 $48.05 $48.05 259,149
2022-02-10 $51.81 $54.00 $50.98 $51.47 $51.47 152,994
2022-02-09 $52.81 $54.06 $52.44 $54.00 $54.00 160,835
2022-02-08 $49.77 $51.74 $49.61 $51.49 $51.49 190,932
2022-02-07 $51.34 $52.11 $49.92 $50.23 $50.23 220,657
2022-02-04 $49.93 $52.26 $49.39 $51.29 $51.29 393,984
2022-02-03 $52.34 $53.18 $49.89 $50.30 $50.30 224,295
2022-02-02 $55.80 $55.98 $54.00 $55.40 $55.40 180,495
2022-02-01 $53.54 $53.69 $51.80 $53.62 $53.62 156,901
2022-01-31 $50.21 $53.14 $49.99 $53.08 $53.08 216,268
2022-01-28 $47.15 $50.00 $45.90 $49.97 $49.97 292,260
2022-01-27 $48.77 $49.40 $46.17 $46.49 $46.49 75,936
2022-01-26 $49.37 $50.54 $46.12 $47.19 $47.19 280,911
2022-01-25 $47.33 $48.65 $45.90 $46.72 $46.72 202,734
2022-01-24 $46.57 $49.52 $43.44 $49.31 $49.31 730,498
2022-01-21 $50.46 $51.77 $48.61 $48.63 $48.63 574,235
2022-01-20 $53.24 $54.58 $50.77 $50.86 $50.86 206,380
2022-01-19 $54.00 $55.42 $52.31 $52.41 $52.41 178,680
2022-01-18 $54.77 $55.57 $53.38 $53.63 $53.63 180,611
2022-01-14 $54.90 $56.91 $54.90 $56.80 $56.80 91,429
2022-01-13 $59.82 $59.98 $55.47 $55.74 $55.74 189,452
2022-01-12 $119.71 $120.96 $117.25 $118.32 $59.16 304,490
2022-01-11 $113.77 $117.67 $112.74 $117.37 $58.69 163,494
2022-01-10 $110.15 $114.68 $106.49 $114.65 $57.33 377,342
2022-01-07 $116.13 $117.36 $111.91 $113.62 $56.81 186,976
2022-01-06 $114.94 $117.86 $113.73 $115.67 $57.84 156,986
2022-01-05 $123.63 $123.63 $115.81 $116.18 $58.09 330,168
2022-01-04 $129.23 $129.23 $122.90 $125.38 $62.69 154,374
2022-01-03 $128.07 $129.64 $126.33 $128.75 $64.38 142,196
2021-12-31 $128.92 $129.55 $127.31 $127.34 $63.67 114,084
2021-12-30 $130.49 $131.60 $128.95 $129.15 $64.58 71,268
2021-12-29 $130.79 $131.46 $129.10 $130.54 $65.27 84,448
2021-12-28 $133.56 $133.56 $129.89 $130.56 $65.28 116,650
2021-12-27 $128.02 $132.70 $128.02 $132.59 $66.30 349,986
2021-12-23 $126.73 $128.20 $126.34 $127.40 $63.70 103,924
2021-12-22 $122.54 $125.93 $122.27 $125.90 $62.95 108,560
2021-12-21 $119.98 $123.42 $117.50 $123.12 $61.56 125,050
2021-12-20 $116.01 $117.61 $115.24 $117.36 $58.68 375,004
2021-12-17 $117.66 $121.90 $117.06 $119.69 $59.85 215,384
2021-12-16 $129.48 $129.51 $119.15 $120.68 $60.34 194,278
2021-12-15 $122.79 $128.98 $119.79 $128.74 $64.37 269,376
2021-12-14 $123.53 $124.54 $119.35 $122.13 $61.07 229,602
2021-12-13 $130.97 $131.29 $126.29 $126.61 $63.31 95,002
2021-12-10 $129.37 $130.39 $127.60 $130.24 $65.12 223,178
2021-12-09 $129.27 $130.73 $126.28 $126.50 $63.25 86,592
2021-12-08 $127.83 $129.68 $126.82 $129.54 $64.77 103,634
2021-12-07 $123.93 $128.02 $123.93 $127.61 $63.81 160,562
2021-12-06 $117.32 $119.65 $114.80 $119.07 $59.54 176,024
2021-12-03 $122.18 $122.66 $114.47 $117.10 $58.55 323,952
2021-12-02 $118.39 $122.52 $117.33 $121.30 $60.65 107,926
2021-12-01 $127.06 $128.50 $119.70 $119.72 $59.86 177,588
2021-11-30 $127.05 $128.75 $122.80 $124.35 $62.18 131,100
2021-11-29 $125.63 $128.46 $124.82 $127.92 $63.96 185,470
2021-11-26 $124.54 $126.50 $121.10 $121.93 $60.97 126,480
2021-11-24 $124.67 $127.75 $122.99 $127.71 $63.86 114,612
2021-11-23 $126.17 $126.88 $122.57 $125.88 $62.94 168,816
2021-11-22 $132.58 $135.00 $127.37 $127.53 $63.77 176,958
2021-11-19 $130.75 $132.55 $130.11 $131.27 $65.64 207,206
2021-11-18 $128.34 $130.00 $126.93 $129.61 $64.81 86,640
2021-11-17 $127.81 $128.93 $126.90 $127.18 $63.59 61,992
2021-11-16 $125.16 $128.00 $125.16 $127.61 $63.81 98,066
2021-11-15 $126.83 $127.15 $124.40 $125.66 $62.83 90,878
2021-11-12 $123.34 $126.16 $122.86 $125.93 $62.97 103,998
2021-11-11 $122.51 $123.21 $122.14 $122.32 $61.16 86,560
2021-11-10 $124.14 $124.97 $120.28 $120.84 $60.42 259,308
2021-11-09 $127.28 $127.99 $125.00 $126.40 $63.20 146,080
2021-11-08 $125.90 $127.00 $125.47 $126.35 $63.18 288,832
2021-11-05 $126.00 $126.70 $123.69 $124.84 $62.42 142,158
2021-11-04 $121.60 $124.88 $121.29 $124.29 $62.15 122,040
2021-11-03 $119.30 $120.81 $118.31 $120.67 $60.34 128,338
2021-11-02 $117.33 $119.63 $117.33 $119.02 $59.51 126,846
2021-11-01 $117.82 $117.82 $116.00 $116.98 $58.49 83,548
2021-10-29 $113.89 $117.68 $113.89 $117.38 $58.69 141,542
2021-10-28 $114.79 $115.90 $114.24 $115.82 $57.91 86,056
2021-10-27 $112.51 $115.56 $112.51 $113.53 $56.77 72,210
2021-10-26 $113.23 $113.67 $111.33 $111.97 $55.99 104,416
2021-10-25 $111.16 $112.08 $109.85 $111.52 $55.76 104,796
2021-10-22 $112.30 $112.84 $109.84 $110.94 $55.47 147,248
2021-10-21 $111.68 $113.88 $111.62 $113.76 $56.88 41,224
2021-10-20 $113.03 $113.12 $111.38 $112.16 $56.08 91,332
2021-10-19 $111.38 $112.80 $110.95 $112.52 $56.26 125,058
2021-10-18 $107.46 $110.68 $107.24 $110.55 $55.28 213,014
2021-10-15 $108.04 $108.13 $107.00 $108.09 $54.05 92,038
2021-10-14 $105.31 $107.39 $105.14 $107.32 $53.66 129,730
2021-10-13 $102.16 $103.01 $101.52 $102.89 $51.45 125,266
2021-10-12 $102.69 $102.70 $100.54 $101.11 $50.56 165,252
2021-10-11 $101.73 $104.46 $101.62 $101.96 $50.98 120,898
2021-10-08 $104.42 $104.42 $102.58 $102.88 $51.44 41,802
2021-10-07 $103.34 $105.21 $103.32 $103.44 $51.72 145,788
2021-10-06 $97.91 $101.70 $97.32 $101.58 $50.79 427,252
2021-10-05 $97.35 $101.10 $97.35 $100.02 $50.01 103,056
2021-10-04 $100.71 $100.71 $95.28 $96.83 $48.42 249,614
2021-10-01 $100.03 $102.55 $98.25 $102.16 $51.08 148,180
2021-09-30 $101.22 $102.14 $99.38 $99.38 $49.69 177,454
2021-09-29 $102.17 $102.81 $99.86 $100.14 $50.07 168,224
2021-09-28 $105.19 $105.80 $100.94 $100.97 $50.49 357,128
2021-09-27 $108.91 $108.96 $107.03 $108.45 $54.23 137,582
2021-09-24 $109.00 $111.00 $108.83 $110.76 $55.38 97,148
2021-09-23 $109.10 $110.65 $108.26 $110.25 $55.13 178,036
2021-09-22 $106.40 $108.60 $105.62 $107.92 $53.96 122,620
2021-09-21 $106.62 $107.17 $105.00 $105.87 $52.94 146,890
2021-09-20 $106.11 $107.21 $102.31 $105.21 $52.61 525,726
2021-09-17 $112.68 $112.68 $109.29 $109.76 $54.88 150,360
2021-09-16 $112.20 $113.29 $110.85 $113.05 $56.53 103,256
2021-09-15 $111.42 $113.02 $109.95 $112.81 $56.41 99,264
2021-09-14 $111.96 $112.38 $110.47 $110.89 $55.45 71,156
2021-09-13 $112.34 $112.85 $109.71 $111.00 $55.50 160,490
2021-09-10 $114.51 $115.00 $110.70 $110.91 $55.46 245,152
2021-09-09 $113.72 $114.58 $113.05 $113.17 $56.59 99,018
2021-09-08 $115.08 $115.08 $112.39 $113.70 $56.85 106,568
2021-09-07 $115.36 $115.77 $114.38 $115.34 $57.67 93,584
2021-09-03 $114.01 $115.72 $113.98 $115.32 $57.66 50,086
2021-09-02 $115.30 $115.31 $113.45 $114.17 $57.09 92,650
2021-09-01 $114.98 $116.25 $114.35 $114.43 $57.22 100,332
2021-08-31 $115.57 $115.57 $113.96 $114.30 $57.15 74,964
2021-08-30 $113.55 $115.85 $113.55 $115.57 $57.79 126,718
2021-08-27 $110.53 $113.16 $110.38 $112.90 $56.45 124,900
2021-08-26 $111.23 $111.90 $110.20 $110.28 $55.14 106,720
2021-08-25 $111.56 $112.10 $111.00 $111.41 $55.71 68,944
2021-08-24 $111.05 $111.71 $110.84 $111.04 $55.52 138,578
2021-08-23 $107.99 $110.83 $107.99 $110.58 $55.29 118,798
2021-08-20 $105.29 $107.55 $105.00 $107.44 $53.72 275,202
2021-08-19 $101.46 $105.34 $101.25 $104.42 $52.21 99,226
2021-08-18 $104.89 $105.77 $102.65 $102.82 $51.41 126,980
2021-08-17 $106.07 $106.56 $104.16 $105.29 $52.65 82,228
2021-08-16 $106.55 $107.56 $104.28 $107.50 $53.75 128,894
2021-08-13 $106.44 $107.36 $106.05 $107.11 $53.56 59,238
2021-08-12 $104.32 $106.30 $103.85 $106.28 $53.14 82,442
2021-08-11 $105.53 $105.76 $103.72 $104.59 $52.30 54,598
2021-08-10 $106.82 $107.25 $104.44 $104.81 $52.41 126,522
2021-08-09 $106.78 $106.98 $105.86 $106.41 $53.21 73,648
2021-08-06 $106.70 $106.96 $105.94 $106.55 $53.28 104,692
2021-08-05 $106.54 $107.24 $105.83 $107.24 $53.62 86,134
2021-08-04 $105.30 $106.63 $104.79 $106.23 $53.12 131,984
2021-08-03 $104.35 $105.37 $102.93 $105.34 $52.67 136,780
2021-08-02 $104.74 $105.14 $103.40 $103.80 $51.90 104,650
2021-07-30 $102.86 $104.13 $102.10 $103.79 $51.90 92,566
2021-07-29 $103.63 $105.02 $103.63 $104.39 $52.20 70,122
2021-07-28 $103.79 $105.02 $102.11 $104.05 $52.03 125,608
2021-07-27 $105.53 $105.53 $100.31 $102.91 $51.46 151,808
2021-07-26 $105.20 $105.92 $104.68 $105.70 $52.85 144,392
2021-07-23 $103.41 $105.60 $102.99 $105.46 $52.73 634,068
2021-07-22 $100.88 $102.20 $100.88 $102.15 $51.08 73,330
2021-07-21 $98.41 $100.44 $98.00 $100.39 $50.20 90,986
2021-07-20 $96.55 $99.49 $95.26 $98.43 $49.22 168,912
2021-07-19 $95.25 $96.00 $94.14 $95.49 $47.75 234,250
2021-07-16 $99.67 $100.41 $97.36 $97.50 $48.75 220,364
2021-07-15 $101.28 $101.28 $98.00 $99.11 $49.56 150,066
2021-07-14 $102.38 $103.00 $100.84 $101.19 $50.60 136,342
2021-07-13 $100.08 $102.22 $99.95 $100.60 $50.30 117,822
2021-07-12 $101.02 $101.21 $99.78 $100.33 $50.17 190,096
2021-07-09 $98.15 $100.31 $98.00 $100.17 $50.09 109,358
2021-07-08 $96.86 $99.19 $96.14 $98.33 $49.17 150,922
2021-07-07 $101.34 $101.34 $99.34 $100.36 $50.18 107,778
2021-07-06 $99.57 $100.73 $98.20 $99.95 $49.98 200,452
2021-07-02 $97.43 $99.11 $97.43 $99.00 $49.50 248,008
2021-07-01 $96.04 $96.51 $95.19 $96.38 $48.19 76,986
2021-06-30 $96.59 $96.67 $95.73 $96.29 $48.15 78,966
2021-06-29 $96.00 $96.91 $95.47 $96.84 $48.42 100,260
2021-06-28 $94.18 $95.97 $94.18 $95.91 $47.96 109,510
2021-06-25 $93.79 $93.84 $92.84 $93.19 $46.60 57,676
2021-06-24 $93.47 $94.16 $93.20 $93.55 $46.78 113,418
2021-06-23 $92.26 $93.02 $91.90 $92.33 $46.17 121,558
2021-06-22 $90.50 $92.33 $90.44 $92.18 $46.09 75,258
2021-06-21 $88.95 $90.45 $87.50 $90.43 $45.22 77,880
2021-06-18 $89.75 $90.27 $88.64 $88.83 $44.42 209,164
2021-06-17 $87.28 $91.06 $87.28 $90.52 $45.26 94,548
2021-06-16 $89.12 $89.87 $86.32 $88.15 $44.08 123,974
2021-06-15 $90.13 $90.21 $88.68 $88.81 $44.41 72,488
2021-06-14 $88.29 $90.14 $88.03 $90.14 $45.07 126,108
2021-06-11 $87.52 $88.15 $87.23 $88.12 $44.06 97,276
2021-06-10 $86.09 $87.33 $85.80 $87.32 $43.66 55,550
2021-06-09 $86.60 $86.85 $85.68 $85.80 $42.90 78,614
2021-06-08 $86.55 $87.33 $85.30 $85.83 $42.91 87,116
2021-06-07 $85.04 $85.91 $84.52 $85.85 $42.93 135,160
2021-06-04 $82.72 $85.20 $82.72 $85.02 $42.51 79,030
2021-06-03 $81.87 $82.51 $80.73 $81.80 $40.90 75,750
2021-06-02 $83.15 $84.06 $82.65 $83.46 $41.73 84,126
2021-06-01 $84.01 $84.31 $82.30 $82.95 $41.48 97,110
2021-05-28 $83.90 $84.47 $83.41 $83.49 $41.75 89,462
2021-05-27 $83.77 $84.19 $83.12 $83.12 $41.56 76,032
2021-05-26 $83.54 $84.00 $83.38 $83.79 $41.90 83,080
2021-05-25 $84.00 $84.00 $82.91 $83.27 $41.64 102,246
2021-05-24 $81.04 $83.66 $81.04 $83.04 $41.52 134,634
2021-05-21 $81.70 $81.70 $79.73 $79.81 $39.91 197,450
2021-05-20 $78.31 $81.14 $78.31 $80.75 $40.38 169,278
2021-05-19 $74.21 $77.65 $74.00 $77.55 $38.78 184,608
2021-05-18 $78.49 $79.03 $76.81 $76.88 $38.44 83,754
2021-05-17 $78.09 $78.09 $76.50 $77.94 $38.97 1,424,942
2021-05-14 $76.96 $79.39 $76.69 $78.97 $39.49 231,568
2021-05-13 $75.01 $76.44 $73.97 $75.12 $37.56 205,316
2021-05-12 $75.60 $76.32 $73.15 $73.55 $36.78 264,602
2021-05-11 $74.90 $78.40 $74.46 $78.00 $39.00 215,106
2021-05-10 $81.94 $81.97 $78.30 $78.35 $39.18 213,884
2021-05-07 $83.07 $83.93 $82.36 $82.84 $41.42 162,920
2021-05-06 $79.97 $81.24 $78.59 $81.23 $40.62 143,390
2021-05-05 $81.96 $82.05 $79.88 $80.27 $40.14 111,594
2021-05-04 $82.80 $82.80 $78.32 $80.52 $40.26 341,946
2021-05-03 $85.95 $86.00 $83.76 $84.01 $42.01 519,664
2021-04-30 $85.71 $86.62 $84.56 $84.77 $42.39 292,244
2021-04-29 $88.64 $88.68 $85.48 $87.25 $43.63 152,404
2021-04-28 $87.90 $87.91 $86.48 $86.70 $43.35 113,384
2021-04-27 $88.37 $88.37 $87.00 $87.58 $43.79 119,030
2021-04-26 $86.99 $88.17 $86.65 $88.00 $44.00 145,506
2021-04-23 $84.25 $87.20 $84.25 $86.80 $43.40 179,890
2021-04-22 $85.55 $86.48 $83.24 $83.90 $41.95 171,986
2021-04-21 $84.04 $86.00 $83.60 $85.94 $42.97 161,542
2021-04-20 $85.70 $86.46 $83.58 $84.64 $42.32 231,436
2021-04-19 $86.96 $87.91 $85.04 $86.08 $43.04 234,796
2021-04-16 $88.40 $88.40 $87.00 $87.70 $43.85 147,270
2021-04-15 $86.71 $88.23 $86.71 $88.10 $44.05 102,026
2021-04-14 $87.44 $87.44 $84.70 $84.95 $42.48 214,122
2021-04-13 $86.01 $87.42 $86.01 $87.18 $43.59 189,958
2021-04-12 $85.78 $85.87 $84.65 $85.41 $42.71 210,234
2021-04-09 $84.27 $86.29 $83.86 $86.19 $43.10 359,118
2021-04-08 $84.11 $84.93 $84.04 $84.91 $42.46 354,288
2021-04-07 $81.79 $83.00 $81.01 $82.69 $41.35 230,026
2021-04-06 $82.09 $82.67 $81.27 $81.62 $40.81 182,122
2021-04-05 $79.73 $82.22 $79.48 $82.03 $41.02 200,298
2021-04-01 $77.17 $78.53 $77.17 $78.49 $39.25 164,286
2021-03-31 $73.38 $76.09 $73.38 $75.10 $37.55 251,942
2021-03-30 $72.39 $72.76 $71.34 $72.42 $36.21 75,244
2021-03-29 $73.51 $74.16 $72.35 $73.40 $36.70 100,756
2021-03-26 $71.01 $74.02 $71.01 $73.82 $36.91 121,528
2021-03-25 $70.30 $72.00 $69.48 $71.12 $35.56 236,672
2021-03-24 $75.16 $75.16 $71.45 $71.45 $35.73 143,670
2021-03-23 $75.22 $76.12 $73.77 $74.03 $37.02 110,506
2021-03-22 $73.06 $75.87 $73.06 $74.97 $37.49 132,014
2021-03-19 $71.48 $73.20 $70.81 $72.34 $36.17 141,172
2021-03-18 $74.00 $74.25 $71.30 $71.48 $35.74 255,688
2021-03-17 $74.72 $77.24 $73.49 $76.24 $38.12 260,152
2021-03-16 $75.92 $77.86 $75.32 $76.14 $38.07 237,086
2021-03-15 $73.12 $74.86 $72.60 $74.81 $37.41 171,016
2021-03-12 $72.91 $73.04 $71.24 $72.97 $36.49 199,062
2021-03-11 $73.20 $75.33 $72.99 $74.65 $37.33 292,252
2021-03-10 $73.32 $73.44 $70.59 $70.80 $35.40 346,392
2021-03-09 $70.08 $72.58 $69.91 $71.71 $35.86 290,168
2021-03-08 $71.04 $71.59 $66.49 $66.50 $33.25 362,468
2021-03-05 $70.10 $71.63 $66.35 $71.42 $35.71 395,432
2021-03-04 $70.86 $72.59 $67.02 $68.76 $34.38 586,306
2021-03-03 $75.63 $75.79 $71.03 $71.41 $35.71 362,188
2021-03-02 $79.02 $79.02 $75.72 $75.84 $37.92 106,468
2021-03-01 $76.39 $78.75 $75.62 $78.61 $39.31 169,118
2021-02-26 $74.04 $76.36 $72.50 $73.96 $36.98 306,482
2021-02-25 $77.39 $78.36 $72.16 $72.94 $36.47 288,308
2021-02-24 $76.00 $78.77 $74.37 $78.73 $39.37 138,224
2021-02-23 $74.86 $77.90 $71.51 $77.27 $38.64 516,790
2021-02-22 $79.54 $80.39 $77.52 $77.52 $38.76 396,686
2021-02-19 $82.83 $83.16 $81.40 $81.95 $40.98 220,494
2021-02-18 $81.23 $82.42 $80.06 $81.95 $40.98 181,060
2021-02-17 $82.89 $83.25 $81.10 $83.02 $41.51 237,520
2021-02-16 $85.66 $85.99 $83.85 $84.52 $42.26 188,846
2021-02-12 $83.56 $84.84 $82.92 $84.84 $42.42 145,244
2021-02-11 $83.31 $84.05 $82.39 $84.02 $42.01 130,138
2021-02-10 $83.34 $83.84 $80.97 $82.58 $41.29 133,612
2021-02-09 $82.00 $83.29 $82.00 $82.51 $41.26 127,788
2021-02-08 $81.58 $82.46 $81.22 $82.46 $41.23 203,192
2021-02-05 $81.24 $81.49 $80.28 $81.22 $40.61 132,236
2021-02-04 $79.29 $80.59 $78.75 $80.59 $40.30 123,740
2021-02-03 $79.38 $80.05 $78.51 $78.91 $39.46 216,034
2021-02-02 $77.84 $78.72 $77.35 $78.31 $39.16 187,278
2021-02-01 $73.90 $76.73 $72.90 $76.14 $38.07 229,428
2021-01-29 $74.66 $75.07 $71.13 $72.19 $36.10 371,976
2021-01-28 $75.41 $78.11 $75.41 $75.52 $37.76 347,668
2021-01-27 $77.72 $78.02 $73.66 $75.09 $37.55 349,906
2021-01-26 $79.09 $79.29 $78.11 $78.72 $39.36 164,410
2021-01-25 $79.16 $80.12 $74.77 $78.45 $39.23 314,870
2021-01-22 $76.67 $77.78 $76.67 $77.30 $38.65 139,750
2021-01-21 $76.19 $77.80 $75.89 $77.40 $38.70 222,850
2021-01-20 $73.25 $75.91 $73.25 $75.43 $37.72 383,000
2021-01-19 $70.51 $72.25 $70.27 $72.06 $36.03 287,268
2021-01-15 $70.81 $71.37 $69.40 $69.64 $34.82 119,722
2021-01-14 $71.91 $72.51 $70.54 $70.77 $35.39 137,732
2021-01-13 $71.01 $72.21 $70.92 $71.65 $35.83 114,348
2021-01-12 $71.04 $71.75 $69.68 $71.01 $35.51 169,350
2021-01-11 $70.83 $72.49 $70.50 $71.19 $35.60 300,394
2021-01-08 $72.32 $73.10 $71.08 $72.78 $36.39 320,260
2021-01-07 $69.24 $72.15 $69.19 $71.86 $35.93 201,130
2021-01-06 $68.17 $70.17 $67.36 $67.72 $33.86 360,940
2021-01-05 $68.71 $70.59 $68.71 $70.53 $35.27 195,802
2021-01-04 $71.98 $71.99 $67.36 $69.19 $34.60 296,790
2020-12-31 $71.50 $71.76 $70.71 $71.64 $35.82 193,840
2020-12-30 $72.50 $72.81 $71.45 $71.48 $35.74 88,074
2020-12-29 $73.49 $73.74 $71.75 $71.80 $35.90 170,914
2020-12-28 $72.76 $73.07 $71.73 $72.87 $36.44 148,072
2020-12-24 $71.09 $72.01 $71.05 $71.42 $35.71 100,760
2020-12-23 $72.00 $72.25 $70.91 $70.95 $35.48 520,298
2020-12-22 $71.45 $72.67 $70.70 $71.97 $35.99 107,458
2020-12-21 $68.80 $70.74 $67.67 $70.70 $35.35 239,038
2020-12-18 $70.92 $70.95 $69.66 $70.39 $35.20 148,562
2020-12-17 $71.03 $71.24 $70.40 $70.78 $35.39 117,570
2020-12-16 $69.48 $70.50 $68.99 $70.10 $35.05 133,550
2020-12-15 $68.50 $69.27 $67.81 $69.27 $34.64 130,342
2020-12-14 $67.34 $68.18 $67.10 $67.13 $33.57 127,604
2020-12-11 $66.41 $66.92 $65.36 $66.92 $33.46 148,534
2020-12-10 $65.68 $67.45 $65.20 $67.05 $33.53 156,762
2020-12-09 $69.41 $69.83 $65.90 $66.51 $33.26 234,634
2020-12-08 $68.72 $69.71 $68.23 $69.43 $34.72 136,038
2020-12-07 $68.46 $69.23 $68.38 $68.94 $34.47 624,122
2020-12-04 $67.67 $68.47 $67.33 $68.41 $34.21 99,144
2020-12-03 $67.77 $68.39 $67.22 $67.53 $33.77 102,576
2020-12-02 $67.16 $67.67 $65.67 $67.60 $33.80 159,558
2020-12-01 $66.55 $68.00 $65.93 $67.42 $33.71 192,986
2020-11-30 $65.20 $65.82 $63.77 $65.73 $32.87 251,952
2020-11-27 $64.53 $65.58 $64.53 $65.07 $32.54 105,010
2020-11-25 $63.74 $64.25 $63.25 $63.91 $31.96 130,826
2020-11-24 $62.24 $63.51 $61.29 $63.48 $31.74 204,940
2020-11-23 $62.72 $63.06 $60.95 $62.00 $31.00 791,624
2020-11-20 $63.43 $63.77 $62.31 $62.34 $31.17 117,170
2020-11-19 $61.91 $63.49 $61.47 $63.40 $31.70 113,326
2020-11-18 $63.29 $63.56 $61.99 $61.99 $31.00 116,514
2020-11-17 $63.52 $63.94 $62.69 $63.36 $31.68 97,030
2020-11-16 $62.98 $64.13 $62.27 $64.00 $32.00 288,636
2020-11-13 $62.65 $63.07 $61.60 $62.89 $31.45 84,430
2020-11-12 $62.92 $63.63 $61.60 $61.90 $30.95 149,758
2020-11-11 $60.97 $62.95 $60.80 $62.62 $31.31 177,190
2020-11-10 $61.06 $61.69 $58.27 $59.69 $29.85 545,844
2020-11-09 $67.90 $67.90 $62.23 $62.45 $31.23 365,056
2020-11-06 $64.24 $65.59 $62.82 $65.17 $32.59 319,396
2020-11-05 $64.67 $65.15 $63.66 $64.90 $32.45 492,930
2020-11-04 $59.90 $61.88 $58.90 $61.25 $30.63 370,580
2020-11-03 $54.60 $56.66 $54.47 $56.03 $28.02 232,024
2020-11-02 $54.57 $55.71 $52.91 $53.98 $26.99 572,640
2020-10-30 $55.52 $56.11 $52.97 $54.14 $27.07 454,284
2020-10-29 $55.02 $58.00 $55.02 $56.50 $28.25 343,658
2020-10-28 $57.29 $57.71 $54.32 $54.41 $27.21 415,796
2020-10-27 $59.30 $59.85 $58.60 $59.57 $29.79 198,250
2020-10-26 $60.12 $61.01 $57.05 $58.64 $29.32 513,224
2020-10-23 $61.00 $61.17 $59.92 $61.17 $30.59 161,850
2020-10-22 $61.25 $61.51 $59.16 $60.76 $30.38 348,626
2020-10-21 $60.93 $62.44 $60.87 $60.89 $30.45 200,888
2020-10-20 $61.02 $62.08 $60.10 $60.89 $30.45 182,366
2020-10-19 $63.26 $63.76 $60.10 $60.50 $30.25 316,994
2020-10-16 $63.54 $63.98 $62.52 $62.57 $31.29 182,764
2020-10-15 $61.41 $63.10 $60.73 $62.88 $31.44 330,830
2020-10-14 $64.56 $65.15 $62.40 $63.44 $31.72 234,624
2020-10-13 $65.18 $65.58 $63.65 $64.19 $32.10 315,076
2020-10-12 $62.78 $65.51 $62.26 $64.54 $32.27 758,274
2020-10-09 $59.49 $60.85 $59.49 $60.82 $30.41 845,388
2020-10-08 $59.23 $59.29 $58.57 $58.97 $29.49 192,062
2020-10-07 $57.42 $58.48 $57.12 $58.29 $29.15 221,738
2020-10-06 $57.93 $58.81 $55.95 $56.41 $28.21 219,286
2020-10-05 $56.51 $58.16 $56.47 $58.16 $29.08 188,420
2020-10-02 $55.24 $57.71 $55.20 $55.59 $27.80 413,044
2020-10-01 $58.29 $58.77 $57.80 $58.44 $29.22 264,092
2020-09-30 $56.02 $58.10 $56.00 $56.91 $28.46 794,736
2020-09-29 $56.28 $56.74 $55.80 $56.17 $28.09 232,114
2020-09-28 $56.39 $56.50 $55.22 $56.16 $28.08 233,800
2020-09-25 $51.97 $54.72 $51.49 $54.40 $27.20 251,408
2020-09-24 $50.39 $53.08 $50.20 $51.83 $25.92 322,794
2020-09-23 $54.70 $54.70 $51.07 $51.40 $25.70 213,256
2020-09-22 $54.01 $54.84 $52.25 $54.57 $27.29 267,082
2020-09-21 $50.00 $52.71 $49.69 $52.71 $26.36 1,351,428
2020-09-18 $53.88 $54.23 $50.40 $51.90 $25.95 461,362
2020-09-17 $52.44 $54.41 $52.16 $53.59 $26.80 872,632
2020-09-16 $57.49 $57.55 $54.93 $54.98 $27.49 341,946
2020-09-15 $57.34 $57.80 $56.28 $57.02 $28.51 434,014
2020-09-14 $55.72 $56.77 $54.94 $55.59 $27.80 425,220
2020-09-11 $55.89 $56.00 $52.50 $54.03 $27.02 688,002
2020-09-10 $58.88 $58.90 $54.17 $54.81 $27.41 665,476
2020-09-09 $56.54 $58.25 $55.31 $57.18 $28.59 729,888
2020-09-08 $54.58 $57.59 $53.84 $53.91 $26.96 828,010
2020-09-04 $60.30 $62.23 $54.25 $59.10 $29.55 1,875,116
2020-09-03 $67.35 $67.35 $60.37 $61.74 $30.87 1,265,894
2020-09-02 $70.46 $70.46 $66.95 $69.86 $34.93 690,716
2020-09-01 $66.38 $68.26 $65.87 $68.22 $34.11 317,904
2020-08-31 $65.40 $66.22 $64.67 $65.33 $32.67 668,472
2020-08-28 $64.67 $65.18 $64.20 $64.88 $32.44 432,214
2020-08-27 $64.83 $65.09 $62.89 $63.85 $31.93 452,276
2020-08-26 $62.30 $64.60 $62.30 $64.47 $32.24 462,038
2020-08-25 $60.28 $61.13 $59.86 $61.12 $30.56 207,414
2020-08-24 $61.01 $61.40 $59.35 $60.26 $30.13 356,092
2020-08-21 $58.34 $59.53 $58.15 $59.38 $29.69 479,336
2020-08-20 $56.35 $58.36 $56.00 $58.23 $29.12 195,734
2020-08-19 $56.79 $57.59 $56.33 $56.43 $28.22 242,590
2020-08-18 $56.83 $56.89 $55.66 $56.69 $28.35 252,690
2020-08-17 $223.16 $224.29 $222.63 $223.39 $27.92 225,896
2020-08-14 $221.64 $222.34 $219.03 $220.64 $27.58 147,200
2020-08-13 $221.72 $224.94 $219.73 $221.47 $27.68 255,000
2020-08-12 $214.23 $221.68 $214.22 $220.48 $27.56 464,728
2020-08-11 $217.57 $219.12 $209.96 $210.94 $26.37 350,416
2020-08-10 $222.08 $222.78 $214.30 $219.29 $27.41 281,616
2020-08-07 $225.16 $227.32 $217.19 $220.75 $27.59 370,368
2020-08-06 $219.90 $227.69 $218.63 $226.82 $28.35 245,784
2020-08-05 $220.00 $221.00 $218.01 $219.67 $27.46 227,912
2020-08-04 $218.30 $219.32 $215.50 $219.00 $27.38 231,184
2020-08-03 $213.99 $219.79 $213.99 $218.51 $27.31 552,552
2020-07-31 $207.00 $210.28 $200.00 $210.28 $26.29 546,888
2020-07-30 $192.88 $200.12 $191.40 $199.79 $24.97 373,568
2020-07-29 $193.19 $198.18 $193.19 $197.08 $24.64 239,744
2020-07-28 $195.52 $196.13 $191.18 $191.43 $23.93 145,784
2020-07-27 $192.36 $197.01 $191.99 $196.35 $24.54 315,856
2020-07-24 $189.13 $192.67 $183.84 $190.53 $23.82 396,040
2020-07-23 $204.85 $206.90 $193.00 $194.93 $24.37 427,744
2020-07-22 $205.08 $207.93 $203.41 $206.57 $25.82 246,176
2020-07-21 $212.14 $212.14 $203.87 $204.50 $25.56 432,208
2020-07-20 $199.10 $209.53 $196.44 $209.14 $26.14 443,304
2020-07-17 $198.51 $198.63 $194.25 $197.78 $24.72 260,648
2020-07-16 $195.84 $197.50 $192.34 $196.36 $24.55 352,984
2020-07-15 $203.04 $204.00 $195.73 $200.11 $25.01 479,152
2020-07-14 $192.00 $199.79 $187.91 $199.53 $24.94 761,424
2020-07-13 $209.51 $211.99 $194.86 $195.67 $24.46 797,448
2020-07-10 $204.46 $205.42 $199.85 $205.31 $25.66 265,264
2020-07-09 $205.00 $206.29 $198.72 $204.72 $25.59 759,552
2020-07-08 $197.83 $201.98 $196.25 $201.73 $25.22 416,680
2020-07-07 $197.85 $202.75 $195.00 $195.15 $24.39 360,680
2020-07-06 $195.31 $200.17 $195.31 $198.25 $24.78 695,728
2020-07-02 $192.79 $193.78 $190.19 $190.59 $23.82 445,616
2020-07-01 $186.80 $190.69 $185.77 $188.80 $23.60 361,376
2020-06-30 $179.77 $187.24 $179.77 $186.57 $23.32 381,720
2020-06-29 $174.87 $179.87 $170.77 $179.87 $22.48 492,008
2020-06-26 $184.34 $184.34 $174.92 $175.05 $21.88 768,912
2020-06-25 $180.93 $185.26 $177.41 $185.26 $23.16 521,352
2020-06-24 $188.00 $190.49 $179.39 $180.93 $22.62 801,096
2020-06-23 $190.00 $193.21 $188.68 $189.50 $23.69 767,568
2020-06-22 $181.54 $186.90 $180.38 $186.90 $23.36 522,992
2020-06-19 $185.57 $186.02 $178.19 $180.92 $22.62 626,960
2020-06-18 $179.95 $181.86 $178.92 $181.86 $22.73 312,704
2020-06-17 $181.92 $183.46 $179.43 $181.06 $22.63 298,184
2020-06-16 $181.53 $182.57 $175.00 $179.28 $22.41 695,744
2020-06-15 $162.24 $174.55 $162.24 $173.13 $21.64 748,248
2020-06-12 $174.37 $175.37 $163.84 $169.00 $21.13 660,512
2020-06-11 $177.04 $180.25 $165.06 $165.06 $20.63 1,168,760
2020-06-10 $182.54 $188.00 $182.17 $185.67 $23.21 526,992
2020-06-09 $175.67 $181.82 $175.67 $180.43 $22.55 415,936
2020-06-08 $174.98 $177.99 $172.03 $177.99 $22.25 433,256
2020-06-05 $170.67 $176.33 $168.60 $175.55 $21.94 524,912
2020-06-04 $169.87 $172.11 $166.10 $167.97 $21.00 306,944
2020-06-03 $170.64 $172.07 $168.96 $171.40 $21.43 423,224
2020-06-02 $167.23 $169.09 $163.25 $169.09 $21.14 289,504
2020-06-01 $164.24 $167.22 $163.26 $166.76 $20.85 1,045,432
2020-05-29 $161.85 $166.25 $160.14 $164.95 $20.62 395,400
2020-05-28 $160.86 $167.21 $160.47 $161.19 $20.15 345,176
2020-05-27 $162.34 $162.51 $154.05 $162.41 $20.30 517,568
2020-05-26 $168.37 $168.37 $161.01 $161.07 $20.13 749,088
2020-05-22 $160.31 $162.50 $158.50 $162.34 $20.29 402,296
2020-05-21 $163.88 $165.30 $160.01 $160.27 $20.03 513,904
2020-05-20 $161.00 $163.86 $160.57 $163.41 $20.43 498,328
2020-05-19 $156.65 $160.25 $156.00 $156.25 $19.53 400,608
2020-05-18 $156.28 $157.85 $154.27 $156.36 $19.55 1,004,040
2020-05-15 $144.78 $150.66 $143.88 $150.60 $18.83 557,120
2020-05-14 $142.92 $149.02 $140.36 $149.02 $18.63 591,096
2020-05-13 $151.62 $153.57 $141.76 $145.52 $18.19 705,672
2020-05-12 $159.24 $159.87 $151.58 $151.59 $18.95 536,560
2020-05-11 $153.04 $159.70 $152.89 $158.17 $19.77 513,920
2020-05-08 $153.43 $155.11 $150.93 $154.71 $19.34 1,211,528
2020-05-07 $150.02 $151.13 $148.23 $150.32 $18.79 413,224
2020-05-06 $146.57 $148.95 $144.88 $146.12 $18.27 304,816
2020-05-05 $143.16 $147.50 $143.01 $143.82 $17.98 323,712
2020-05-04 $133.31 $139.78 $133.31 $139.73 $17.47 778,552
2020-05-01 $138.00 $141.50 $135.00 $135.75 $16.97 376,384
2020-04-30 $145.00 $145.16 $141.88 $144.39 $18.05 484,472
2020-04-29 $138.07 $144.86 $138.07 $143.56 $17.95 638,656
2020-04-28 $139.92 $139.92 $131.47 $131.52 $16.44 373,760
2020-04-27 $137.50 $138.45 $135.55 $136.68 $17.09 416,784
2020-04-24 $131.11 $135.18 $128.85 $134.86 $16.86 310,368
2020-04-23 $131.84 $134.75 $129.95 $130.08 $16.26 387,032
2020-04-22 $128.39 $132.25 $127.40 $131.32 $16.42 346,776
2020-04-21 $129.71 $129.76 $119.87 $121.26 $15.16 667,016
2020-04-20 $133.14 $136.88 $132.48 $133.34 $16.67 1,852,608
2020-04-17 $138.56 $138.56 $133.29 $136.54 $17.07 542,224
2020-04-16 $133.79 $134.55 $129.90 $133.96 $16.75 326,832
2020-04-15 $129.72 $132.62 $127.15 $130.33 $16.29 722,840
2020-04-14 $128.72 $135.00 $128.72 $134.29 $16.79 619,848
2020-04-13 $121.48 $124.12 $118.57 $124.12 $15.52 382,816
2020-04-09 $125.00 $125.71 $120.54 $122.15 $15.27 618,816
2020-04-08 $118.82 $123.00 $116.96 $122.09 $15.26 537,496
2020-04-07 $125.63 $125.63 $116.46 $116.46 $14.56 898,488
2020-04-06 $108.97 $118.55 $108.07 $117.40 $14.68 800,120
2020-04-03 $103.05 $105.52 $98.58 $100.77 $12.60 668,976
2020-04-02 $99.88 $104.65 $98.79 $104.53 $13.07 480,272
2020-04-01 $103.87 $108.00 $99.23 $100.99 $12.62 777,336
2020-03-31 $113.67 $118.33 $109.99 $111.22 $13.90 593,608
2020-03-30 $107.13 $114.35 $106.79 $113.64 $14.21 599,024
2020-03-27 $108.55 $111.63 $104.79 $105.39 $13.17 603,304
2020-03-26 $104.36 $115.05 $104.36 $114.88 $14.36 822,344
2020-03-25 $105.35 $111.36 $99.47 $102.08 $12.76 1,166,704
2020-03-24 $97.16 $104.59 $97.16 $104.27 $13.02 1,012,344
2020-03-23 $88.00 $91.79 $82.01 $89.35 $11.15 1,506,312
2020-03-20 $101.24 $102.54 $88.80 $89.33 $11.15 1,025,656
2020-03-19 $92.59 $102.79 $89.02 $96.35 $12.03 968,928
2020-03-18 $88.44 $96.68 $84.00 $94.85 $11.84 888,736
2020-03-17 $94.19 $102.98 $87.50 $100.37 $12.53 1,164,808
2020-03-16 $94.69 $107.71 $88.49 $94.00 $11.73 1,180,768
2020-03-13 $113.03 $122.63 $102.43 $122.62 $15.31 1,585,744
2020-03-12 $106.35 $118.71 $100.02 $100.02 $12.49 2,281,992
2020-03-11 $130.81 $132.50 $121.22 $125.05 $15.61 839,240
2020-03-10 $132.49 $138.23 $124.42 $138.23 $17.26 1,292,448
2020-03-09 $122.81 $133.81 $120.00 $123.08 $15.36 1,391,384
2020-03-06 $141.23 $146.35 $136.79 $144.27 $18.01 960,752
2020-03-05 $153.42 $158.87 $149.58 $151.14 $18.87 506,224
2020-03-04 $156.04 $161.85 $152.21 $161.84 $20.20 802,456
2020-03-03 $163.31 $165.85 $146.88 $149.54 $18.67 1,273,456
2020-03-02 $152.05 $162.24 $146.52 $162.24 $20.25 1,421,504
2020-02-28 $134.39 $148.39 $132.94 $148.00 $18.48 2,634,896
2020-02-27 $151.01 $157.17 $144.66 $144.66 $18.06 1,702,032
2020-02-26 $161.39 $167.94 $159.61 $161.91 $20.21 1,465,624
2020-02-25 $172.47 $173.58 $158.93 $160.34 $20.02 1,354,256
2020-02-24 $168.17 $173.96 $164.04 $169.16 $21.12 1,601,840
2020-02-21 $192.01 $192.01 $182.79 $184.90 $23.08 929,104
2020-02-20 $197.57 $198.43 $189.21 $193.93 $24.21 438,856
2020-02-19 $196.68 $198.87 $196.54 $198.23 $24.75 325,992
2020-02-18 $192.46 $195.15 $191.59 $194.44 $24.27 379,144
2020-02-14 $194.90 $195.70 $193.50 $195.11 $24.36 392,808
2020-02-13 $192.32 $195.76 $191.55 $193.85 $24.20 378,568
2020-02-12 $193.34 $195.24 $191.89 $195.17 $24.36 404,752
2020-02-11 $195.03 $195.28 $190.00 $190.91 $23.83 485,416
2020-02-10 $185.50 $192.42 $184.49 $192.42 $24.02 323,440
2020-02-07 $188.29 $190.05 $186.19 $187.10 $23.36 347,384
2020-02-06 $187.48 $190.00 $186.00 $190.00 $23.72 323,560
2020-02-05 $190.14 $190.14 $183.64 $186.12 $23.23 546,328
2020-02-04 $181.32 $184.30 $180.03 $184.30 $23.01 423,920
2020-02-03 $172.27 $176.82 $172.00 $176.47 $22.03 546,344
2020-01-31 $179.19 $179.19 $170.09 $171.19 $21.37 1,206,200
2020-01-30 $178.34 $180.56 $175.82 $180.54 $22.54 562,616
2020-01-29 $181.00 $181.86 $178.00 $179.61 $22.42 411,872
2020-01-28 $174.83 $179.07 $173.93 $178.59 $22.29 550,520
2020-01-27 $171.78 $173.98 $167.09 $171.73 $21.44 1,421,936
2020-01-24 $185.18 $185.96 $179.08 $180.44 $22.52 530,720
2020-01-23 $181.72 $182.70 $180.00 $182.56 $22.79 170,008
2020-01-22 $182.65 $183.60 $181.04 $181.42 $22.65 265,968
2020-01-21 $179.77 $181.66 $179.77 $180.44 $22.52 367,376
2020-01-17 $179.82 $180.54 $177.86 $180.44 $22.52 294,024
2020-01-16 $175.99 $177.94 $175.68 $177.87 $22.20 252,312
2020-01-15 $173.93 $175.65 $172.59 $173.72 $21.69 234,640
2020-01-14 $175.90 $176.12 $173.44 $173.55 $21.66 247,608
2020-01-13 $172.80 $175.90 $172.74 $175.90 $21.96 368,976
2020-01-10 $173.29 $173.55 $170.75 $171.25 $21.38 399,440
2020-01-09 $170.73 $171.81 $169.16 $171.63 $21.42 358,832
2020-01-08 $164.82 $169.28 $164.16 $167.69 $20.93 238,896
2020-01-07 $165.02 $165.95 $163.72 $164.60 $20.55 158,624
2020-01-06 $159.26 $164.40 $158.49 $164.40 $20.52 196,472
2020-01-03 $160.83 $164.20 $160.59 $162.32 $20.26 287,544
2020-01-02 $161.81 $165.18 $161.81 $165.18 $20.62 510,040
2019-12-31 $157.00 $159.06 $156.55 $159.04 $19.85 304,680
2019-12-30 $160.12 $160.12 $156.47 $158.03 $19.73 476,056
2019-12-27 $161.93 $161.93 $159.53 $160.36 $20.02 214,040
2019-12-26 $158.48 $160.69 $158.48 $160.68 $20.06 218,640
2019-12-24 $158.63 $158.80 $157.59 $158.16 $19.74 147,104
2019-12-23 $158.65 $159.02 $158.23 $158.36 $19.75 233,280
2019-12-20 $157.50 $157.90 $156.60 $157.25 $19.62 212,976
2019-12-19 $153.89 $155.99 $153.89 $155.99 $19.46 133,560
2019-12-18 $153.27 $154.78 $153.27 $153.81 $19.19 143,704
2019-12-17 $154.18 $154.44 $152.72 $153.15 $19.10 157,160
2019-12-16 $152.78 $154.71 $152.78 $153.75 $19.18 213,048
2019-12-13 $149.75 $151.20 $149.07 $150.38 $18.76 183,616
2019-12-12 $146.77 $150.52 $146.30 $149.56 $18.66 207,176
2019-12-11 $146.57 $147.56 $146.00 $147.56 $18.41 74,864
2019-12-10 $145.70 $146.68 $145.00 $145.48 $18.15 78,168
2019-12-09 $146.26 $147.47 $145.42 $145.47 $18.15 113,392
2019-12-06 $145.06 $146.77 $145.06 $146.62 $18.29 234,304
2019-12-05 $143.85 $143.97 $142.21 $143.50 $17.90 306,672
2019-12-04 $142.91 $143.17 $142.28 $142.52 $17.78 217,176
2019-12-03 $137.77 $141.06 $137.23 $140.90 $17.58 467,328
2019-12-02 $147.32 $147.59 $141.85 $143.17 $17.86 413,576
2019-11-29 $147.73 $148.07 $147.23 $147.24 $18.37 67,048
2019-11-27 $148.00 $148.24 $147.34 $148.24 $18.49 83,920
2019-11-26 $147.30 $147.65 $146.92 $147.00 $18.34 265,872
2019-11-25 $144.55 $147.23 $144.55 $147.23 $18.37 250,240
2019-11-22 $143.90 $144.65 $142.26 $143.26 $17.87 210,656
2019-11-21 $143.87 $144.37 $142.86 $143.38 $17.89 563,104
2019-11-20 $145.30 $146.24 $142.13 $144.18 $17.99 275,456
2019-11-19 $147.01 $147.01 $145.28 $146.26 $18.24 219,296
2019-11-18 $145.06 $146.40 $143.89 $145.82 $18.19 295,248
2019-11-15 $144.18 $145.23 $143.47 $145.23 $18.12 141,960
2019-11-14 $141.68 $142.43 $141.00 $142.24 $17.74 116,736
2019-11-13 $141.22 $142.72 $141.22 $142.61 $17.79 186,232
2019-11-12 $141.55 $143.10 $141.51 $142.30 $17.75 119,656
2019-11-11 $139.67 $141.13 $139.34 $140.93 $17.58 156,040
2019-11-08 $138.91 $141.03 $138.07 $141.03 $17.59 223,512
2019-11-07 $139.62 $141.40 $139.00 $139.69 $17.43 343,816
2019-11-06 $138.10 $138.10 $136.50 $137.69 $17.18 202,448
2019-11-05 $138.78 $139.00 $137.79 $138.30 $17.25 301,400
2019-11-04 $137.73 $138.33 $137.32 $138.04 $17.22 252,016
2019-11-01 $133.54 $135.79 $133.29 $135.79 $16.94 238,616
2019-10-31 $133.92 $133.92 $130.99 $132.49 $16.53 428,216
2019-10-30 $132.03 $132.97 $129.85 $132.53 $16.53 407,456
2019-10-29 $133.82 $133.82 $131.15 $131.21 $16.37 425,872
2019-10-28 $132.53 $134.46 $132.53 $134.18 $16.74 255,504
2019-10-25 $127.50 $130.80 $127.50 $130.57 $16.29 249,520
2019-10-24 $127.15 $127.80 $125.68 $127.71 $15.93 362,592
2019-10-23 $123.95 $125.37 $123.52 $125.37 $15.64 222,624
2019-10-22 $127.94 $128.31 $124.50 $124.53 $15.53 227,624
2019-10-21 $125.70 $127.45 $125.70 $127.45 $15.90 257,888
2019-10-18 $126.91 $127.42 $123.05 $124.62 $15.55 182,160
2019-10-17 $129.00 $129.01 $126.38 $127.42 $15.89 155,784
2019-10-16 $128.44 $128.44 $126.83 $127.63 $15.92 266,688
2019-10-15 $127.10 $130.35 $127.10 $129.75 $16.19 357,072
2019-10-14 $126.35 $127.35 $126.10 $126.36 $15.76 122,032
2019-10-11 $125.87 $128.44 $125.73 $126.67 $15.80 493,120
2019-10-10 $121.12 $124.00 $121.00 $122.84 $15.32 254,336
2019-10-09 $120.65 $122.24 $120.28 $121.35 $15.14 173,008
2019-10-08 $120.89 $121.60 $118.16 $118.16 $14.74 613,896
2019-10-07 $122.50 $124.60 $122.50 $122.66 $15.30 270,520
2019-10-04 $121.19 $123.57 $120.89 $123.45 $15.40 571,800
2019-10-03 $116.10 $119.58 $113.54 $119.51 $14.91 699,800
2019-10-02 $118.84 $118.88 $114.90 $116.32 $14.51 820,840
2019-10-01 $124.55 $125.88 $120.55 $120.59 $15.04 365,792
2019-09-30 $121.90 $123.71 $121.21 $123.27 $15.38 250,304
2019-09-27 $124.84 $124.90 $119.21 $121.03 $15.10 463,664
2019-09-26 $124.79 $124.98 $123.08 $124.65 $15.55 164,040
2019-09-25 $121.18 $125.44 $119.03 $125.01 $15.59 219,568
2019-09-24 $126.94 $127.51 $120.79 $121.74 $15.19 475,400
2019-09-23 $124.95 $126.16 $124.50 $125.29 $15.63 609,632
2019-09-20 $128.02 $128.36 $124.18 $125.14 $15.61 391,760
2019-09-19 $127.23 $129.37 $126.71 $127.30 $15.88 389,512
2019-09-18 $125.96 $126.58 $123.78 $126.54 $15.79 226,024
2019-09-17 $125.39 $126.23 $124.88 $126.21 $15.74 80,504
2019-09-16 $123.71 $125.38 $122.77 $125.31 $15.63 151,256
2019-09-13 $126.60 $126.68 $125.34 $125.77 $15.69 161,232
2019-09-12 $127.92 $129.25 $126.66 $127.37 $15.89 349,144
2019-09-11 $123.84 $126.64 $123.78 $126.64 $15.80 647,560
2019-09-10 $122.46 $123.07 $120.96 $123.07 $15.35 293,144
2019-09-09 $125.32 $125.32 $122.39 $123.79 $15.44 279,872
2019-09-06 $125.76 $125.76 $124.08 $124.43 $15.52 262,072
2019-09-05 $123.25 $125.78 $122.41 $125.32 $15.63 367,344
2019-09-04 $118.76 $120.24 $118.60 $120.21 $15.00 420,720
2019-09-03 $117.76 $118.30 $115.61 $116.29 $14.51 393,816
2019-08-30 $121.20 $121.25 $118.27 $119.48 $14.90 289,096
2019-08-29 $118.65 $120.33 $118.07 $119.79 $14.94 685,544
2019-08-28 $114.43 $115.55 $113.05 $115.54 $14.41 298,328
2019-08-27 $117.71 $118.08 $114.35 $115.52 $14.41 361,392
2019-08-26 $115.74 $116.08 $114.02 $116.08 $14.48 449,896
2019-08-23 $119.63 $121.63 $112.24 $112.97 $14.09 897,936
2019-08-22 $122.01 $122.50 $118.85 $120.84 $15.07 369,424
2019-08-21 $121.07 $122.31 $120.96 $121.55 $15.16 281,632
2019-08-20 $120.35 $120.97 $119.00 $119.00 $14.84 371,216
2019-08-19 $120.61 $121.31 $119.53 $120.62 $15.05 1,093,096
2019-08-16 $115.35 $117.55 $115.31 $116.81 $14.57 284,688
2019-08-15 $114.25 $114.58 $111.13 $112.97 $14.09 413,440
2019-08-14 $116.29 $117.54 $113.46 $113.75 $14.19 513,904
2019-08-13 $115.77 $122.65 $115.24 $121.43 $15.15 604,200
2019-08-12 $117.31 $118.13 $115.00 $115.92 $14.46 365,808
2019-08-09 $120.59 $121.07 $117.58 $118.90 $14.83 480,664
2019-08-08 $117.83 $122.00 $117.08 $122.00 $15.22 561,072
2019-08-07 $112.52 $116.61 $111.29 $116.17 $14.49 1,140,080
2019-08-06 $114.45 $116.33 $113.09 $115.21 $14.37 870,184
2019-08-05 $115.34 $115.47 $109.83 $111.88 $13.96 1,236,792
2019-08-02 $124.35 $124.35 $120.32 $121.53 $15.16 743,368
2019-08-01 $128.45 $133.61 $125.27 $126.23 $15.75 662,504
2019-07-31 $132.64 $132.85 $125.63 $127.91 $15.96 912,344
2019-07-30 $131.02 $132.86 $130.81 $131.56 $16.41 247,416
2019-07-29 $134.02 $134.13 $131.03 $133.25 $16.62 290,888
2019-07-26 $132.50 $134.75 $132.50 $133.94 $16.71 413,712
2019-07-25 $132.00 $132.03 $129.47 $130.06 $16.22 273,688
2019-07-24 $129.48 $132.50 $129.29 $132.50 $16.53 289,816
2019-07-23 $130.00 $130.00 $127.99 $129.92 $16.21 260,472
2019-07-22 $126.24 $129.00 $126.24 $128.51 $16.03 329,216
2019-07-19 $129.46 $129.46 $125.36 $125.36 $15.64 246,968
2019-07-18 $125.30 $127.29 $124.86 $127.22 $15.87 298,520
2019-07-17 $127.06 $127.62 $125.93 $125.96 $15.71 208,184
2019-07-16 $128.40 $128.40 $126.27 $126.71 $15.81 524,616
2019-07-15 $128.31 $128.75 $127.83 $128.56 $16.04 341,832
2019-07-12 $126.42 $128.00 $126.20 $128.00 $15.97 220,816
2019-07-11 $125.98 $126.82 $125.05 $125.70 $15.68 325,936
2019-07-10 $124.27 $126.33 $124.12 $125.30 $15.63 383,672
2019-07-09 $120.49 $123.09 $120.41 $122.95 $15.34 208,824
2019-07-08 $122.06 $122.06 $120.60 $121.64 $15.17 342,784
2019-07-05 $122.16 $124.18 $121.30 $123.74 $15.44 350,528
2019-07-03 $122.81 $123.91 $122.58 $123.91 $15.46 261,368
2019-07-02 $121.05 $122.14 $120.70 $122.14 $15.24 424,792
2019-07-01 $122.41 $123.03 $120.27 $121.11 $15.11 793,888
2019-06-28 $117.69 $118.16 $116.68 $117.72 $14.68 325,312
2019-06-27 $117.31 $118.07 $117.05 $117.37 $14.64 146,144
2019-06-26 $116.46 $118.06 $116.22 $116.32 $14.51 447,008
2019-06-25 $119.02 $119.17 $114.07 $114.27 $14.25 388,808
2019-06-24 $119.69 $120.04 $119.16 $119.28 $14.87 214,992
2019-06-21 $119.09 $121.00 $118.82 $119.21 $14.87 498,576
2019-06-20 $120.48 $120.48 $118.14 $119.70 $14.93 443,976
2019-06-19 $116.74 $117.39 $115.21 $116.91 $14.58 415,248
2019-06-18 $114.92 $117.94 $114.73 $116.36 $14.51 685,320
2019-06-17 $111.38 $113.11 $111.38 $112.25 $14.00 475,104
2019-06-14 $111.23 $111.79 $110.33 $111.06 $13.85 616,136
2019-06-13 $112.23 $113.24 $112.18 $112.84 $14.07 606,216
2019-06-12 $112.28 $112.50 $111.07 $111.62 $13.92 623,080
2019-06-11 $115.47 $115.86 $112.26 $113.21 $14.12 1,820,384
2019-06-10 $112.00 $115.10 $112.00 $112.88 $14.08 523,096
2019-06-07 $107.32 $111.12 $107.10 $110.18 $13.74 371,824
2019-06-06 $104.30 $106.53 $103.50 $106.23 $13.25 206,632
2019-06-05 $104.67 $104.87 $101.89 $104.18 $12.99 867,080
2019-06-04 $98.41 $102.41 $97.56 $102.38 $12.77 637,088
2019-06-03 $101.29 $101.50 $95.04 $96.24 $12.00 1,479,760
2019-05-31 $103.05 $103.74 $101.66 $101.76 $12.69 1,024,912
2019-05-30 $104.91 $105.91 $104.47 $105.46 $13.15 211,704
2019-05-29 $104.62 $105.84 $103.28 $104.49 $13.03 855,128
2019-05-28 $107.29 $108.65 $106.06 $106.07 $13.23 350,936
2019-05-24 $108.25 $108.75 $106.51 $106.71 $13.31 421,272
2019-05-23 $107.80 $108.18 $105.24 $107.01 $13.34 1,167,224
2019-05-22 $110.62 $111.95 $110.50 $110.85 $13.82 412,976
2019-05-21 $111.50 $112.65 $110.95 $112.06 $13.97 472,784
2019-05-20 $110.00 $110.86 $108.33 $109.36 $13.64 588,392
2019-05-17 $113.60 $116.94 $113.51 $113.70 $14.18 511,024
2019-05-16 $114.05 $117.56 $114.00 $116.13 $14.48 599,816
2019-05-15 $109.10 $114.84 $108.55 $114.16 $14.24 472,472
2019-05-14 $109.25 $111.97 $108.47 $110.61 $13.79 570,480
2019-05-13 $110.82 $111.97 $107.40 $108.05 $13.47 1,381,448
2019-05-10 $115.64 $118.54 $112.05 $117.31 $14.63 761,680
2019-05-09 $115.75 $117.85 $113.10 $116.91 $14.58 1,227,352
2019-05-08 $118.29 $120.40 $118.00 $118.53 $14.78 733,640
2019-05-07 $121.63 $122.69 $116.82 $119.18 $14.86 1,261,408
2019-05-06 $120.70 $125.00 $120.00 $124.75 $15.56 1,404,112
2019-05-03 $125.01 $126.50 $124.15 $126.43 $15.77 1,735,432
2019-05-02 $124.12 $125.64 $121.67 $123.23 $15.37 518,048
2019-05-01 $127.50 $127.88 $124.37 $124.38 $15.51 826,792
2019-04-30 $125.11 $125.69 $123.46 $125.39 $15.64 805,224
2019-04-29 $127.30 $128.40 $127.05 $127.94 $15.95 176,232
2019-04-26 $126.86 $127.30 $124.87 $127.30 $15.88 362,664
2019-04-25 $129.46 $130.30 $126.59 $128.00 $15.96 636,704
2019-04-24 $127.20 $128.29 $126.68 $126.68 $15.80 327,488
2019-04-23 $124.43 $127.28 $124.43 $127.01 $15.84 492,888
2019-04-22 $121.81 $123.82 $121.53 $123.78 $15.44 252,736
2019-04-18 $122.28 $122.60 $120.85 $122.50 $15.28 248,232
2019-04-17 $122.38 $122.69 $121.13 $121.93 $15.21 206,032
2019-04-16 $120.85 $121.41 $120.29 $120.99 $15.09 381,208
2019-04-15 $119.87 $120.13 $118.67 $119.76 $14.93 123,792
2019-04-12 $119.81 $119.81 $118.41 $119.76 $14.93 177,456
2019-04-11 $119.00 $119.05 $117.93 $118.28 $14.75 202,600
2019-04-10 $117.29 $118.55 $117.11 $118.41 $14.77 371,752
2019-04-09 $116.51 $117.58 $116.30 $116.64 $14.55 298,368
2019-04-08 $116.42 $117.60 $115.52 $117.42 $14.64 319,848
2019-04-05 $116.94 $117.19 $116.32 $116.76 $14.56 294,944
2019-04-04 $117.07 $117.77 $114.82 $116.13 $14.48 309,336
2019-04-03 $116.22 $118.34 $115.90 $116.64 $14.55 1,068,456
2019-04-02 $113.74 $115.17 $113.38 $114.88 $14.33 341,896
2019-04-01 $112.75 $113.83 $111.50 $113.53 $14.16 860,296
2019-03-29 $110.11 $110.55 $109.17 $110.44 $13.77 568,952
2019-03-28 $108.76 $109.21 $107.09 $108.37 $13.51 286,472
2019-03-27 $110.25 $110.75 $106.21 $108.07 $13.48 689,272
2019-03-26 $110.92 $112.32 $108.60 $109.82 $13.70 803,152
2019-03-25 $109.31 $110.16 $107.59 $109.06 $13.60 7,884,856
2019-03-22 $114.58 $115.53 $109.97 $110.08 $13.73 868,800
2019-03-21 $110.66 $115.95 $110.32 $115.49 $14.40 505,920
2019-03-20 $110.72 $112.19 $109.07 $110.76 $13.81 327,464
2019-03-19 $110.78 $111.18 $109.50 $110.47 $13.76 745,544
2019-03-18 $109.15 $110.35 $108.45 $109.59 $13.65 847,496
2019-03-15 $107.85 $110.15 $107.85 $109.15 $13.60 468,616
2019-03-14 $107.85 $108.19 $107.36 $107.64 $13.41 410,264
2019-03-13 $107.66 $108.95 $107.20 $107.79 $13.43 614,264
2019-03-12 $105.68 $107.22 $105.17 $106.51 $13.27 415,992
2019-03-11 $101.67 $105.24 $101.67 $105.12 $13.10 278,264
2019-03-08 $98.06 $100.59 $97.56 $100.59 $12.53 272,768
2019-03-07 $102.50 $102.50 $99.85 $100.52 $12.52 686,680
2019-03-06 $103.98 $104.12 $102.58 $102.86 $12.81 323,024
2019-03-05 $103.81 $104.41 $102.69 $103.91 $12.95 315,976
2019-03-04 $105.09 $105.79 $101.30 $103.96 $12.95 8,105,896
2019-03-01 $104.05 $104.35 $102.72 $104.10 $12.97 556,384
2019-02-28 $102.70 $103.45 $102.17 $102.69 $12.79 403,728
2019-02-27 $102.99 $103.60 $101.36 $103.46 $12.89 277,728
2019-02-26 $102.75 $104.21 $102.75 $103.61 $12.91 429,264
2019-02-25 $103.94 $104.73 $103.33 $103.36 $12.88 457,512
2019-02-22 $100.70 $102.20 $100.70 $102.20 $12.73 364,312
2019-02-21 $99.73 $100.44 $98.56 $99.52 $12.40 327,592
2019-02-20 $100.66 $101.26 $99.22 $100.20 $12.48 430,008
2019-02-19 $99.25 $100.84 $99.25 $100.15 $12.48 1,363,808
2019-02-15 $100.41 $100.54 $99.01 $99.78 $12.43 181,488
2019-02-14 $98.24 $99.66 $98.05 $99.09 $12.35 189,680
2019-02-13 $99.52 $99.99 $98.45 $98.55 $12.28 255,840
2019-02-12 $96.87 $98.92 $96.87 $98.58 $12.28 171,000
2019-02-11 $96.72 $97.26 $95.44 $95.88 $11.95 1,530,840
2019-02-08 $93.20 $95.99 $93.20 $95.99 $11.96 307,336
2019-02-07 $96.21 $96.85 $93.90 $94.92 $11.83 568,912
2019-02-06 $98.34 $99.18 $97.30 $98.13 $12.23 189,568
2019-02-05 $97.06 $98.44 $96.77 $98.24 $12.24 458,560
2019-02-04 $93.22 $96.46 $93.22 $96.40 $12.01 361,136
2019-02-01 $92.68 $94.43 $92.68 $93.26 $11.62 971,208
2019-01-31 $91.20 $93.84 $91.20 $92.84 $11.57 417,448
2019-01-30 $87.76 $90.77 $87.08 $90.42 $11.26 322,448
2019-01-29 $87.20 $87.50 $84.93 $85.10 $10.60 205,080
2019-01-28 $86.97 $87.37 $85.97 $87.31 $10.88 265,048
2019-01-25 $88.17 $90.03 $87.69 $89.63 $11.17 865,744
2019-01-24 $86.14 $87.30 $85.77 $86.93 $10.83 218,568
2019-01-23 $86.11 $87.05 $83.91 $85.51 $10.65 514,296
2019-01-22 $87.25 $87.26 $84.09 $85.25 $10.62 634,488
2019-01-18 $87.36 $89.35 $86.75 $88.59 $11.04 1,124,760
2019-01-17 $84.13 $86.87 $84.13 $85.93 $10.71 374,072
2019-01-16 $85.16 $86.19 $84.75 $84.80 $10.56 268,616
2019-01-15 $82.18 $85.09 $82.18 $84.90 $10.58 308,560
2019-01-14 $81.75 $82.25 $81.10 $81.79 $10.19 232,056
2019-01-11 $82.97 $83.46 $82.41 $83.26 $10.37 191,544
2019-01-10 $82.10 $83.75 $81.32 $83.75 $10.43 272,848
2019-01-09 $82.30 $84.01 $81.88 $83.18 $10.36 512,536
2019-01-08 $81.23 $82.10 $79.38 $81.60 $10.17 498,672
2019-01-07 $78.49 $80.73 $78.10 $79.80 $9.94 560,120
2019-01-04 $74.28 $78.98 $74.23 $78.58 $9.79 572,448
2019-01-03 $75.52 $75.99 $71.81 $71.91 $8.96 610,496
2019-01-02 $75.56 $80.19 $75.40 $79.29 $9.88 318,480
2018-12-31 $79.12 $79.65 $77.60 $78.85 $9.82 510,392
2018-12-28 $79.09 $80.42 $76.71 $77.83 $9.70 857,384
2018-12-27 $74.72 $78.11 $72.10 $78.10 $9.73 644,760
2018-12-26 $69.24 $77.08 $69.04 $77.07 $9.60 1,054,176
2018-12-24 $70.75 $72.85 $68.54 $68.54 $8.52 1,255,240
2018-12-21 $77.32 $78.50 $71.53 $72.10 $8.97 1,501,352
2018-12-20 $79.29 $80.94 $75.00 $77.24 $9.61 1,227,912
2018-12-19 $83.48 $85.75 $78.39 $79.94 $9.94 746,624
2018-12-18 $83.24 $85.20 $82.68 $83.78 $10.42 575,776
2018-12-17 $85.38 $86.70 $80.80 $81.89 $10.18 917,496
2018-12-14 $88.06 $88.88 $85.90 $86.07 $10.70 339,072
2018-12-13 $90.81 $92.05 $89.17 $90.16 $11.21 229,336
2018-12-12 $90.98 $92.78 $89.95 $90.06 $11.20 382,784
2018-12-11 $90.47 $90.66 $86.96 $88.24 $10.97 324,072
2018-12-10 $84.59 $88.43 $83.87 $87.63 $10.90 680,920
2018-12-07 $90.60 $91.61 $84.75 $85.18 $10.59 577,424
2018-12-06 $86.54 $91.52 $85.97 $91.52 $11.38 771,024
2018-12-04 $96.64 $97.50 $90.38 $90.60 $11.27 586,712
2018-12-03 $99.34 $99.36 $96.82 $98.23 $12.22 864,688
2018-11-30 $93.32 $94.72 $92.40 $94.69 $11.78 568,776
2018-11-29 $93.32 $94.32 $91.64 $93.06 $11.57 394,880
2018-11-28 $89.48 $93.81 $88.31 $93.75 $11.66 498,992
2018-11-27 $86.88 $88.63 $85.88 $87.95 $10.94 516,352
2018-11-26 $86.12 $87.97 $85.65 $87.96 $10.94 592,496
2018-11-23 $83.85 $85.78 $83.75 $84.06 $10.45 256,424
2018-11-21 $86.04 $87.18 $85.00 $85.57 $10.64 623,536
2018-11-20 $82.04 $86.10 $81.32 $83.95 $10.44 2,912,448
2018-11-19 $93.67 $93.67 $86.28 $86.77 $10.79 1,118,960
2018-11-16 $92.56 $95.16 $92.29 $94.37 $11.74 721,944
2018-11-15 $90.80 $95.53 $89.89 $94.94 $11.81 1,395,288
2018-11-14 $94.28 $94.45 $89.92 $90.81 $11.29 722,096
2018-11-13 $92.83 $95.70 $91.94 $92.48 $11.50 639,384
2018-11-12 $97.27 $97.30 $91.58 $92.11 $11.46 943,488
2018-11-09 $100.92 $101.00 $97.18 $98.96 $12.31 559,696
2018-11-08 $103.00 $103.47 $101.69 $102.60 $12.76 312,240
2018-11-07 $100.46 $103.83 $100.32 $103.81 $12.91 593,648
2018-11-06 $96.78 $99.22 $96.32 $98.31 $12.23 768,704
2018-11-05 $97.80 $97.80 $94.45 $96.76 $12.03 794,288
2018-11-02 $100.70 $101.74 $96.48 $97.84 $12.17 2,343,296
2018-11-01 $100.00 $101.91 $98.25 $101.85 $12.67 508,328
2018-10-31 $98.12 $101.48 $98.12 $99.79 $12.41 1,395,200
2018-10-30 $91.05 $95.00 $90.53 $94.93 $11.81 1,759,680
2018-10-29 $98.74 $99.74 $87.93 $91.90 $11.43 2,465,400
2018-10-26 $94.04 $99.42 $92.43 $95.53 $11.88 1,606,032
2018-10-25 $96.39 $101.12 $96.39 $100.13 $12.45 860,272
2018-10-24 $103.38 $103.38 $93.44 $93.73 $11.66 1,371,448
2018-10-23 $100.49 $104.55 $97.94 $103.66 $12.89 1,289,536
2018-10-22 $103.75 $105.54 $102.30 $104.29 $12.97 957,576
2018-10-19 $104.74 $106.13 $101.90 $102.43 $12.74 507,240
2018-10-18 $107.62 $107.62 $102.04 $103.36 $12.85 540,600
2018-10-17 $109.28 $109.28 $106.00 $108.04 $13.44 551,576
2018-10-16 $105.00 $109.37 $104.95 $108.82 $13.53 540,192
2018-10-15 $105.05 $105.05 $102.42 $102.65 $12.77 1,346,800
2018-10-12 $105.07 $106.09 $101.82 $105.68 $13.14 769,760
2018-10-11 $101.28 $104.90 $98.25 $100.09 $12.45 1,591,696
2018-10-10 $110.81 $110.87 $101.71 $101.87 $12.67 1,784,000
2018-10-09 $111.72 $113.79 $111.39 $112.30 $13.97 731,384
2018-10-08 $113.43 $114.30 $109.25 $111.81 $13.91 1,112,312
2018-10-05 $117.14 $117.99 $111.92 $114.26 $14.21 499,664
2018-10-04 $121.00 $121.00 $115.44 $117.14 $14.57 838,568
2018-10-03 $122.19 $122.79 $121.30 $121.92 $15.16 202,696
2018-10-02 $120.90 $122.47 $120.16 $120.71 $15.01 519,264
2018-10-01 $121.84 $122.72 $120.42 $121.07 $15.06 1,135,520
2018-09-28 $119.83 $120.88 $119.33 $120.74 $15.02 281,464
2018-09-27 $119.30 $121.16 $119.30 $120.53 $14.99 199,600
2018-09-26 $119.94 $120.63 $118.20 $118.44 $14.73 225,776
2018-09-25 $118.73 $119.43 $118.03 $119.19 $14.82 195,632
2018-09-24 $116.30 $119.19 $115.50 $119.18 $14.82 355,040
2018-09-21 $119.80 $119.96 $117.30 $117.57 $14.62 250,896
2018-09-20 $117.83 $119.28 $117.50 $118.84 $14.78 432,200
2018-09-19 $116.83 $116.90 $114.62 $116.20 $14.45 300,400
2018-09-18 $115.18 $118.04 $115.08 $116.74 $14.52 236,544
2018-09-17 $118.50 $118.96 $115.10 $115.33 $14.34 329,432
2018-09-14 $119.48 $120.18 $117.94 $118.88 $14.78 632,824
2018-09-13 $117.49 $119.70 $117.49 $118.89 $14.79 306,400
2018-09-12 $117.08 $117.08 $113.96 $116.15 $14.44 385,288
2018-09-11 $115.32 $118.31 $115.02 $117.70 $14.64 270,576
2018-09-10 $116.17 $116.35 $114.50 $115.91 $14.41 627,432
2018-09-07 $114.94 $117.39 $114.24 $115.30 $14.34 499,848
2018-09-06 $118.14 $118.51 $114.38 $115.98 $14.42 723,856
2018-09-05 $122.11 $122.11 $117.08 $118.39 $14.72 560,264
2018-09-04 $122.60 $122.60 $120.26 $122.10 $15.18 909,168
2018-08-31 $122.43 $123.60 $122.18 $122.88 $15.28 301,296
2018-08-30 $122.85 $124.42 $121.90 $122.61 $15.25 559,200
2018-08-29 $120.90 $123.21 $120.90 $123.16 $15.32 294,472
2018-08-28 $120.83 $121.04 $120.04 $120.83 $15.03 307,392
2018-08-27 $119.14 $120.28 $118.64 $120.19 $14.95 351,712
2018-08-24 $116.00 $117.86 $116.00 $117.84 $14.65 345,368
2018-08-23 $114.69 $116.71 $114.69 $115.26 $14.33 1,246,848
2018-08-22 $113.52 $115.25 $113.00 $114.92 $14.29 279,216
2018-08-21 $114.54 $115.44 $113.75 $113.92 $14.17 311,976
2018-08-20 $114.25 $114.36 $112.35 $113.37 $14.10 854,544
2018-08-17 $112.79 $114.25 $111.82 $113.75 $14.15 370,144
2018-08-16 $114.87 $115.05 $113.00 $113.42 $14.11 1,150,968
2018-08-15 $114.17 $114.80 $111.10 $113.07 $14.06 877,024
2018-08-14 $114.94 $115.70 $113.36 $115.40 $14.35 1,051,976
2018-08-13 $114.96 $116.51 $113.97 $114.06 $14.18 1,785,064
2018-08-10 $114.82 $115.49 $113.78 $114.36 $14.22 501,888
2018-08-09 $116.80 $117.54 $116.28 $116.46 $14.48 306,152
2018-08-08 $115.42 $116.76 $114.94 $116.29 $14.46 316,776
2018-08-07 $115.99 $116.70 $115.26 $115.55 $14.37 432,824
2018-08-06 $113.28 $115.07 $112.83 $115.07 $14.31 286,096
2018-08-03 $112.94 $113.26 $111.68 $113.26 $14.09 482,832
2018-08-02 $107.59 $112.83 $107.33 $112.59 $14.00 440,960
2018-08-01 $108.54 $109.96 $108.19 $109.20 $13.58 433,064
2018-07-31 $106.48 $108.50 $105.83 $107.00 $13.31 444,584
2018-07-30 $109.83 $109.83 $104.88 $106.15 $13.20 603,496
2018-07-27 $115.39 $115.39 $108.64 $109.76 $13.65 568,336
2018-07-26 $114.10 $115.36 $113.56 $114.51 $14.24 1,128,696
2018-07-25 $115.35 $118.26 $114.80 $118.21 $14.70 818,872
2018-07-24 $116.56 $117.67 $114.23 $114.97 $14.30 679,512
2018-07-23 $113.02 $114.39 $111.52 $114.26 $14.21 1,043,064
2018-07-20 $113.42 $114.33 $112.68 $112.90 $14.04 178,472
2018-07-19 $112.80 $113.90 $112.56 $113.09 $14.06 170,040
2018-07-18 $114.07 $114.34 $112.86 $113.72 $14.14 252,176
2018-07-17 $110.25 $114.30 $110.25 $113.92 $14.17 131,240
2018-07-16 $112.85 $113.41 $111.80 $112.21 $13.95 630,376
2018-07-13 $112.88 $113.38 $112.34 $112.85 $14.03 299,984
2018-07-12 $110.95 $112.84 $110.00 $112.80 $14.03 537,576
2018-07-11 $108.45 $109.97 $108.34 $108.79 $13.53 137,120
2018-07-10 $110.25 $110.88 $109.77 $110.23 $13.71 143,136
2018-07-09 $109.06 $109.80 $108.10 $109.79 $13.65 165,336
2018-07-06 $105.05 $108.40 $105.00 $108.07 $13.44 155,264
2018-07-05 $103.37 $105.35 $103.02 $105.31 $13.10 212,368
2018-07-03 $105.68 $105.68 $102.26 $102.26 $12.72 123,248
2018-07-02 $101.11 $104.91 $100.75 $104.91 $13.05 145,088
2018-06-29 $104.09 $104.69 $102.76 $102.76 $12.78 254,656
2018-06-28 $100.38 $103.42 $100.06 $102.70 $12.77 292,928
2018-06-27 $104.58 $105.50 $100.72 $100.75 $12.53 363,520
2018-06-26 $103.92 $105.31 $103.35 $103.91 $12.92 422,360
2018-06-25 $106.02 $106.71 $101.17 $103.12 $12.82 689,032
2018-06-22 $109.56 $109.56 $107.10 $107.78 $13.40 495,712
2018-06-21 $111.54 $112.15 $108.73 $109.04 $13.56 462,288
2018-06-20 $111.98 $112.24 $110.93 $111.18 $13.83 230,016
2018-06-19 $109.50 $110.53 $107.50 $110.53 $13.74 785,792
2018-06-18 $110.05 $112.10 $109.35 $111.94 $13.92 1,249,112
2018-06-15 $111.91 $111.91 $110.17 $111.44 $13.85 154,816
2018-06-14 $111.51 $113.10 $111.50 $112.38 $13.97 108,776
2018-06-13 $111.90 $113.00 $110.92 $110.98 $13.80 377,136
2018-06-12 $111.37 $111.63 $110.56 $111.62 $13.88 158,096
2018-06-11 $110.07 $110.97 $109.56 $110.31 $13.71 206,752
2018-06-08 $109.21 $110.36 $108.38 $110.15 $13.69 402,704
2018-06-07 $112.75 $112.75 $109.00 $110.37 $13.72 260,240
2018-06-06 $112.31 $112.65 $110.78 $112.65 $14.00 287,232
2018-06-05 $111.21 $112.30 $111.20 $111.96 $13.92 350,728
2018-06-04 $110.00 $111.15 $109.60 $110.91 $13.79 317,248
2018-06-01 $106.74 $109.18 $106.74 $109.18 $13.57 644,552
2018-05-31 $105.44 $106.94 $105.00 $105.34 $13.09 163,568
2018-05-30 $105.44 $105.63 $104.39 $105.28 $13.09 359,384
2018-05-29 $103.82 $104.97 $102.74 $103.74 $12.90 390,000
2018-05-25 $104.85 $105.60 $104.55 $105.02 $13.05 293,104
2018-05-24 $105.47 $105.47 $102.87 $104.77 $13.02 198,504
2018-05-23 $101.82 $105.10 $101.10 $105.04 $13.06 151,696
2018-05-22 $104.65 $104.81 $103.05 $103.34 $12.85 140,552
2018-05-21 $103.96 $104.95 $102.87 $103.74 $12.90 508,960
2018-05-18 $102.72 $103.06 $101.93 $102.04 $12.68 104,856
2018-05-17 $103.01 $104.62 $102.18 $103.01 $12.81 322,160
2018-05-16 $103.24 $104.57 $102.91 $104.07 $12.94 273,472
2018-05-15 $103.59 $103.59 $102.00 $103.16 $12.82 255,072
2018-05-14 $106.08 $106.98 $104.98 $105.07 $13.06 712,616
2018-05-11 $105.93 $106.10 $104.73 $105.01 $13.05 238,248
2018-05-10 $104.00 $106.04 $104.00 $105.99 $13.18 369,256
2018-05-09 $101.00 $103.35 $100.65 $103.34 $12.85 373,592
2018-05-08 $99.62 $100.67 $98.74 $100.39 $12.48 230,072
2018-05-07 $99.26 $100.83 $99.00 $99.95 $12.42 738,552
2018-05-04 $93.55 $98.57 $93.55 $98.10 $12.19 592,152
2018-05-03 $93.10 $95.12 $91.26 $94.38 $11.73 266,552
2018-05-02 $94.90 $95.78 $93.89 $94.03 $11.69 253,752
2018-05-01 $91.51 $94.03 $90.72 $93.99 $11.68 788,056
2018-04-30 $93.16 $94.39 $91.10 $91.65 $11.39 280,016
2018-04-27 $95.21 $95.30 $91.76 $92.90 $11.55 465,256
2018-04-26 $91.84 $93.87 $91.68 $93.28 $11.60 305,584
2018-04-25 $89.92 $90.20 $87.26 $89.55 $11.13 481,816
2018-04-24 $94.21 $94.70 $88.38 $89.68 $11.15 867,368
2018-04-23 $95.10 $95.56 $92.43 $93.35 $11.60 1,396,496
2018-04-20 $96.44 $96.44 $93.40 $94.12 $11.70 366,040
2018-04-19 $98.65 $98.65 $96.34 $97.13 $12.07 199,216
2018-04-18 $99.99 $100.36 $98.38 $99.48 $12.37 292,512
2018-04-17 $98.09 $100.90 $98.09 $100.36 $12.48 416,544
2018-04-16 $96.18 $96.91 $95.00 $96.26 $11.97 186,912
2018-04-13 $96.63 $97.00 $94.07 $94.88 $11.79 289,872
2018-04-12 $94.59 $96.45 $94.59 $95.78 $11.91 254,000
2018-04-11 $92.67 $94.92 $92.67 $93.36 $11.61 356,552
2018-04-10 $92.37 $94.60 $91.36 $94.00 $11.69 435,240
2018-04-09 $89.58 $93.04 $89.36 $89.37 $11.11 375,312
2018-04-06 $90.97 $92.45 $87.45 $88.26 $10.97 317,736
2018-04-05 $93.82 $93.86 $91.40 $92.65 $11.52 776,664
2018-04-04 $85.99 $92.53 $85.25 $92.04 $11.44 460,232
2018-04-03 $89.25 $89.75 $86.40 $89.39 $11.11 699,344
2018-04-02 $91.46 $92.10 $85.73 $87.42 $10.87 1,547,496
2018-03-29 $89.86 $94.15 $88.50 $92.36 $11.48 415,672
2018-03-28 $89.63 $91.27 $87.50 $88.54 $11.01 565,528
2018-03-27 $98.49 $98.49 $88.79 $90.15 $11.21 745,912
2018-03-26 $93.39 $97.36 $91.19 $97.21 $12.08 1,066,496
2018-03-23 $95.00 $95.39 $89.89 $89.89 $11.17 457,544
2018-03-22 $97.87 $98.96 $95.00 $95.00 $11.81 566,040
2018-03-21 $100.68 $102.94 $100.00 $100.19 $12.45 348,168
2018-03-20 $101.00 $102.19 $100.22 $101.26 $12.58 160,480
2018-03-19 $104.07 $104.07 $99.97 $101.57 $12.62 585,288
2018-03-16 $107.05 $107.62 $105.90 $106.22 $13.20 212,896
2018-03-15 $106.57 $107.88 $105.54 $106.54 $13.24 429,976
2018-03-14 $107.65 $107.79 $105.70 $106.67 $13.25 249,952
2018-03-13 $110.57 $111.39 $105.88 $106.73 $13.26 402,904
2018-03-12 $109.26 $110.28 $108.77 $109.56 $13.61 559,040
2018-03-09 $105.60 $108.51 $105.60 $108.51 $13.48 441,104
2018-03-08 $104.71 $104.72 $103.19 $104.05 $12.93 153,144
2018-03-07 $100.63 $103.79 $100.63 $103.62 $12.87 345,160
2018-03-06 $102.83 $103.22 $101.45 $102.12 $12.69 306,920
2018-03-05 $98.95 $102.17 $98.04 $101.56 $12.62 510,624
2018-03-02 $95.07 $99.75 $94.34 $99.41 $12.35 447,160
2018-03-01 $100.86 $101.87 $95.67 $97.32 $12.09 637,136
2018-02-28 $103.12 $103.96 $100.69 $100.69 $12.51 265,280
2018-02-27 $104.07 $104.82 $101.96 $102.07 $12.68 457,056
2018-02-26 $101.59 $103.77 $101.59 $103.66 $12.88 424,664
2018-02-23 $98.08 $100.52 $97.84 $100.48 $12.48 349,888
2018-02-22 $97.09 $98.27 $96.00 $96.44 $11.98 480,624
2018-02-21 $98.47 $99.86 $96.40 $96.48 $11.99 791,952
2018-02-20 $96.17 $99.04 $95.96 $97.39 $12.10 844,104
2018-02-16 $97.00 $99.07 $96.67 $96.89 $12.04 633,784
2018-02-15 $95.53 $97.48 $93.45 $97.48 $12.11 912,192
2018-02-14 $88.89 $93.98 $88.89 $93.78 $11.65 636,400
2018-02-13 $88.57 $90.27 $88.00 $90.00 $11.18 363,808
2018-02-12 $88.06 $90.35 $86.61 $89.45 $11.11 612,648
2018-02-09 $84.60 $87.10 $79.37 $86.21 $10.71 999,480
2018-02-08 $90.00 $90.02 $82.14 $82.14 $10.21 676,968
2018-02-07 $91.65 $93.03 $89.66 $89.80 $11.16 736,760
2018-02-06 $84.44 $92.30 $83.53 $91.99 $11.43 1,018,360
2018-02-05 $92.95 $96.42 $87.26 $87.28 $10.84 1,643,400
2018-02-02 $99.16 $99.16 $94.74 $94.76 $11.77 739,584
2018-02-01 $99.79 $102.17 $99.79 $100.78 $12.52 230,920
2018-01-31 $100.44 $101.02 $99.46 $100.79 $12.52 624,920
2018-01-30 $99.50 $100.54 $98.79 $99.42 $12.35 796,384
2018-01-29 $103.00 $103.00 $101.26 $101.62 $12.63 288,888
2018-01-26 $101.13 $103.39 $101.05 $103.37 $12.84 225,624
2018-01-25 $102.26 $102.41 $99.54 $99.95 $12.42 180,776
2018-01-24 $103.09 $103.44 $100.01 $100.93 $12.54 311,928
2018-01-23 $101.72 $102.98 $101.72 $102.83 $12.78 296,536
2018-01-22 $99.30 $101.24 $99.03 $101.24 $12.58 494,064
2018-01-19 $99.95 $99.95 $98.75 $99.48 $12.36 891,624
2018-01-18 $99.14 $99.90 $98.69 $99.35 $12.34 379,288
2018-01-17 $96.72 $99.22 $96.57 $99.21 $12.33 429,584
2018-01-16 $98.23 $99.18 $95.73 $96.09 $11.94 254,264
2018-01-12 $95.55 $97.33 $95.55 $97.16 $12.07 231,952
2018-01-11 $95.68 $95.93 $95.00 $95.88 $11.91 543,384
2018-01-10 $94.57 $94.99 $94.00 $94.91 $11.79 676,840
2018-01-09 $96.84 $96.84 $95.16 $95.62 $11.88 149,312
2018-01-08 $95.45 $96.32 $95.23 $96.21 $11.95 399,168
2018-01-05 $94.56 $95.44 $94.45 $95.23 $11.83 268,312
2018-01-04 $93.34 $94.06 $93.00 $93.50 $11.62 437,248
2018-01-03 $90.99 $92.84 $90.91 $92.67 $11.51 252,152
2018-01-02 $88.39 $90.82 $88.35 $90.70 $11.27 437,640
2017-12-29 $88.84 $89.45 $87.76 $87.76 $10.90 342,352
2017-12-28 $89.28 $89.61 $88.65 $88.83 $11.04 106,808
2017-12-27 $88.79 $89.22 $88.64 $88.98 $11.06 150,168
2017-12-26 $89.02 $89.03 $87.94 $88.44 $10.99 217,120
2017-12-22 $90.29 $90.29 $89.59 $90.27 $11.21 150,576
2017-12-21 $91.38 $91.39 $90.06 $90.37 $11.22 192,936
2017-12-20 $92.12 $92.12 $90.31 $91.17 $11.32 302,704
2017-12-19 $91.81 $91.93 $90.36 $91.24 $11.33 260,792
2017-12-18 $91.94 $92.62 $91.25 $92.12 $11.44 378,736
2017-12-15 $88.63 $90.44 $88.03 $90.07 $11.18 185,984
2017-12-14 $88.31 $89.19 $87.76 $87.95 $10.92 233,832
2017-12-13 $88.69 $89.00 $88.01 $88.12 $10.94 268,048
2017-12-12 $88.62 $88.93 $87.81 $88.27 $10.96 204,736
2017-12-11 $87.04 $89.00 $87.04 $88.81 $11.03 399,056
2017-12-08 $87.81 $88.72 $86.95 $87.23 $10.83 292,824
2017-12-07 $85.65 $86.86 $85.62 $86.59 $10.75 369,232
2017-12-06 $83.65 $85.68 $83.47 $85.52 $10.62 477,104
2017-12-05 $83.96 $86.35 $83.49 $84.20 $10.45 324,744
2017-12-04 $88.33 $88.33 $83.85 $84.23 $10.46 637,480
2017-12-01 $87.11 $88.34 $84.48 $87.24 $10.83 480,192
2017-11-30 $87.58 $88.75 $87.25 $88.25 $10.96 277,672
2017-11-29 $91.32 $91.32 $85.69 $87.02 $10.80 532,816
2017-11-28 $91.95 $92.00 $90.69 $91.68 $11.38 192,376
2017-11-27 $91.99 $91.99 $90.84 $91.90 $11.41 170,696
2017-11-24 $90.89 $91.86 $90.89 $91.86 $11.41 95,872
2017-11-22 $91.31 $91.31 $90.30 $90.62 $11.25 186,408
2017-11-21 $89.96 $91.31 $89.82 $91.31 $11.34 338,768
2017-11-20 $88.55 $89.04 $88.50 $89.01 $11.05 516,688
2017-11-17 $89.25 $89.25 $87.92 $88.13 $10.94 185,952
2017-11-16 $87.54 $89.35 $87.54 $89.35 $11.09 243,560
2017-11-15 $87.10 $87.34 $85.91 $86.66 $10.76 348,464
2017-11-14 $88.00 $88.10 $86.96 $88.09 $10.94 112,648
2017-11-13 $87.81 $88.57 $87.81 $88.57 $11.00 355,504
2017-11-10 $88.94 $88.94 $88.00 $88.50 $10.99 163,672
2017-11-09 $89.24 $89.24 $86.77 $88.56 $11.00 464,720
2017-11-08 $89.64 $90.46 $88.84 $90.25 $11.21 368,176
2017-11-07 $89.55 $89.81 $88.84 $89.47 $11.11 456,472
2017-11-06 $88.75 $89.54 $88.75 $89.54 $11.12 412,792
2017-11-03 $87.85 $88.81 $87.00 $88.62 $11.00 311,952
2017-11-02 $86.38 $87.19 $85.66 $86.88 $10.79 397,984
2017-11-01 $87.78 $88.45 $86.00 $86.64 $10.76 393,760
2017-10-31 $86.69 $87.44 $86.20 $87.13 $10.82 407,080
2017-10-30 $85.41 $86.70 $85.32 $86.16 $10.70 284,664
2017-10-27 $83.42 $85.76 $83.42 $85.41 $10.60 364,808
2017-10-26 $80.58 $81.10 $80.19 $80.72 $10.02 308,504
2017-10-25 $80.56 $80.99 $78.74 $79.97 $9.93 250,136
2017-10-24 $80.31 $81.17 $80.18 $80.74 $10.02 292,184
2017-10-23 $81.29 $81.65 $80.01 $80.14 $9.95 381,288
2017-10-20 $80.83 $81.35 $80.25 $81.07 $10.07 304,952
2017-10-19 $80.32 $80.32 $78.54 $79.78 $9.91 259,960
2017-10-18 $80.20 $80.80 $79.94 $80.54 $10.00 137,608
2017-10-17 $79.91 $79.99 $79.46 $79.91 $9.92 56,768
2017-10-16 $80.03 $80.03 $79.36 $79.93 $9.92 136,040
2017-10-13 $78.96 $79.64 $78.96 $79.15 $9.83 117,072
2017-10-12 $78.57 $79.05 $77.78 $78.53 $9.75 179,136
2017-10-11 $77.24 $78.76 $77.24 $78.60 $9.76 273,120
2017-10-10 $78.30 $78.53 $77.06 $77.54 $9.63 194,448
2017-10-09 $77.70 $78.17 $77.63 $77.65 $9.64 207,928
2017-10-06 $76.59 $77.34 $76.47 $77.20 $9.59 110,448
2017-10-05 $75.75 $77.00 $75.72 $76.86 $9.54 215,040
2017-10-04 $75.38 $75.49 $74.96 $75.19 $9.34 249,984
2017-10-03 $75.02 $75.62 $75.02 $75.47 $9.37 113,120
2017-10-02 $75.16 $75.71 $74.41 $75.03 $9.32 206,688
2017-09-29 $74.16 $75.01 $73.87 $74.94 $9.30 212,024
2017-09-28 $74.01 $74.01 $73.32 $73.75 $9.16 70,920
2017-09-27 $72.80 $74.09 $72.63 $74.02 $9.19 87,720
2017-09-26 $71.99 $72.54 $71.41 $71.82 $8.92 159,192
2017-09-25 $73.02 $73.02 $70.64 $71.23 $8.84 200,776
2017-09-22 $73.17 $73.49 $72.62 $73.20 $9.09 92,720
2017-09-21 $73.88 $73.88 $72.89 $73.46 $9.12 281,768
2017-09-20 $75.39 $75.39 $73.02 $74.10 $9.20 694,208
2017-09-19 $74.79 $75.31 $74.52 $75.12 $9.33 129,416
2017-09-18 $74.77 $75.38 $74.13 $74.80 $9.29 169,144
2017-09-15 $73.96 $74.84 $73.82 $74.33 $9.23 358,888
2017-09-14 $74.07 $74.50 $73.65 $73.92 $9.18 219,224
2017-09-13 $74.50 $74.75 $74.15 $74.75 $9.28 96,680
2017-09-12 $75.04 $75.42 $74.19 $74.54 $9.26 192,936
2017-09-11 $73.74 $74.81 $73.74 $74.42 $9.24 171,864
2017-09-08 $73.70 $73.88 $72.27 $72.48 $9.00 135,400
2017-09-07 $74.01 $74.01 $73.10 $73.74 $9.16 176,656
2017-09-06 $73.65 $74.05 $72.62 $73.41 $9.11 220,088
2017-09-05 $74.15 $74.55 $72.00 $73.19 $9.09 467,808
2017-09-01 $75.12 $75.40 $74.26 $74.51 $9.25 574,208
2017-08-31 $73.71 $74.94 $73.70 $74.72 $9.28 354,528
2017-08-30 $71.91 $73.55 $71.91 $73.27 $9.10 250,136
2017-08-29 $70.24 $72.23 $70.24 $72.14 $8.96 122,848
2017-08-28 $71.31 $71.70 $71.01 $71.39 $8.86 117,368
2017-08-25 $71.61 $72.05 $70.96 $71.01 $8.82 282,000
2017-08-24 $71.74 $72.00 $70.65 $71.18 $8.84 644,632
2017-08-23 $70.89 $71.68 $70.65 $71.61 $8.89 211,376
2017-08-22 $70.34 $71.74 $70.00 $71.67 $8.90 237,512
2017-08-21 $69.67 $69.91 $68.50 $69.54 $8.63 268,888
2017-08-18 $70.03 $70.75 $69.20 $69.72 $8.66 297,736
2017-08-17 $72.32 $72.52 $69.72 $69.72 $8.66 373,232
2017-08-16 $72.83 $73.35 $72.23 $72.80 $9.04 782,600
2017-08-15 $72.79 $72.79 $71.86 $72.36 $8.98 417,816
2017-08-14 $71.13 $72.15 $71.13 $72.13 $8.96 295,792
2017-08-11 $68.52 $70.18 $68.52 $69.77 $8.66 955,080
2017-08-10 $70.97 $71.19 $68.57 $68.61 $8.52 546,728
2017-08-09 $71.10 $72.00 $70.99 $71.71 $8.90 227,512
2017-08-08 $71.87 $73.33 $71.60 $71.85 $8.92 612,632
2017-08-07 $71.60 $72.13 $71.33 $72.03 $8.94 460,768
2017-08-04 $71.14 $71.72 $70.85 $71.18 $8.84 781,040
2017-08-03 $71.56 $71.56 $70.44 $70.62 $8.77 173,320
2017-08-02 $72.00 $72.02 $70.05 $71.22 $8.84 337,856
2017-08-01 $70.53 $70.60 $69.82 $70.56 $8.76 307,216
2017-07-31 $70.90 $71.36 $69.64 $69.96 $8.69 299,896
2017-07-28 $70.00 $71.15 $70.00 $70.70 $8.78 344,216
2017-07-27 $73.09 $73.43 $69.52 $70.84 $8.80 574,776
2017-07-26 $72.85 $72.85 $72.18 $72.36 $8.98 310,896
2017-07-25 $72.77 $72.85 $71.81 $72.55 $9.01 110,144
2017-07-24 $72.09 $72.94 $71.98 $72.94 $9.06 377,976
2017-07-21 $71.87 $72.34 $71.87 $72.28 $8.97 183,232
2017-07-20 $72.90 $72.99 $71.82 $72.61 $9.02 147,568
2017-07-19 $72.05 $72.85 $71.99 $72.69 $9.03 251,640
2017-07-18 $71.05 $71.90 $70.50 $71.82 $8.92 202,000
2017-07-17 $71.26 $71.67 $70.69 $71.18 $8.84 223,192
2017-07-14 $140.72 $142.60 $140.30 $142.24 $8.83 321,280
2017-07-13 $139.21 $140.43 $138.82 $139.76 $8.68 310,592
2017-07-12 $137.01 $138.99 $136.58 $138.76 $8.61 263,536
2017-07-11 $133.78 $135.54 $133.37 $135.28 $8.40 171,728
2017-07-10 $132.12 $134.81 $131.75 $134.40 $8.34 316,240
2017-07-07 $129.59 $132.79 $129.59 $131.77 $8.18 264,176
2017-07-06 $128.99 $130.00 $128.00 $128.58 $7.98 206,368
2017-07-05 $128.79 $131.40 $128.44 $131.18 $8.14 310,480
2017-07-03 $132.13 $132.38 $127.88 $127.99 $7.95 312,400
2017-06-30 $131.30 $132.64 $130.60 $130.83 $8.12 323,536
2017-06-29 $134.47 $135.45 $129.00 $130.82 $8.12 679,312
2017-06-28 $133.43 $136.26 $131.09 $135.90 $8.44 461,632
2017-06-27 $136.50 $136.76 $132.44 $132.67 $8.24 751,152
2017-06-26 $140.95 $142.13 $137.39 $137.50 $8.54 274,576
2017-06-23 $137.22 $140.00 $136.93 $139.44 $8.66 264,144
2017-06-22 $137.79 $138.26 $136.49 $137.33 $8.53 282,592
2017-06-21 $135.58 $136.87 $135.38 $136.76 $8.49 256,032
2017-06-20 $137.00 $137.08 $134.54 $134.65 $8.36 404,272
2017-06-19 $134.89 $137.41 $134.71 $136.82 $8.49 710,288
2017-06-16 $133.18 $133.25 $131.39 $132.23 $8.21 399,808
2017-06-15 $130.96 $133.40 $129.48 $133.29 $8.27 694,256
2017-06-14 $137.45 $137.45 $132.06 $134.13 $8.33 420,080
2017-06-13 $135.27 $137.43 $134.22 $136.33 $8.46 902,704
2017-06-12 $133.01 $134.34 $128.52 $133.79 $8.31 1,395,824
2017-06-09 $145.31 $145.53 $132.00 $136.13 $8.45 1,854,880
2017-06-08 $144.20 $145.10 $142.86 $145.10 $9.01 230,448
2017-06-07 $143.82 $144.14 $142.34 $144.06 $8.94 440,000
2017-06-06 $143.17 $144.45 $142.52 $143.21 $8.89 349,056
2017-06-05 $143.51 $144.35 $142.53 $143.70 $8.92 467,504
2017-06-02 $141.19 $143.39 $140.18 $143.21 $8.89 366,400
2017-06-01 $140.10 $140.24 $138.00 $139.94 $8.69 410,832
2017-05-31 $141.97 $141.97 $138.52 $139.18 $8.64 757,856
2017-05-30 $139.44 $140.54 $139.40 $140.48 $8.72 509,072
2017-05-26 $139.52 $139.65 $138.65 $139.55 $8.66 739,152
2017-05-25 $138.52 $139.98 $137.50 $139.62 $8.67 668,384
2017-05-24 $137.29 $137.29 $136.00 $137.24 $8.52 440,800
2017-05-23 $137.14 $137.14 $135.52 $136.25 $8.46 937,008
2017-05-22 $134.93 $136.29 $134.50 $136.05 $8.45 2,411,888
2017-05-19 $133.68 $134.63 $133.32 $133.69 $8.30 749,728
2017-05-18 $130.00 $133.11 $129.12 $132.34 $8.22 371,616
2017-05-17 $136.36 $137.00 $130.12 $130.16 $8.08 750,864
2017-05-16 $139.05 $139.05 $136.71 $138.77 $8.62 278,784
2017-05-15 $135.90 $136.94 $135.90 $136.83 $8.49 297,664
2017-05-12 $134.56 $136.37 $134.56 $135.20 $8.39 137,360
2017-05-11 $134.43 $134.76 $133.20 $134.41 $8.34 273,632
2017-05-10 $135.97 $135.97 $133.75 $134.82 $8.37 182,304
2017-05-09 $135.35 $135.35 $133.75 $133.75 $8.30 297,904
2017-05-08 $132.59 $133.84 $132.22 $133.76 $8.30 329,216
2017-05-05 $131.88 $132.54 $131.00 $132.54 $8.23 219,856
2017-05-04 $131.75 $131.75 $130.36 $131.25 $8.15 153,008
2017-05-03 $131.59 $131.59 $129.87 $131.18 $8.14 220,608
2017-05-02 $131.53 $131.68 $130.74 $131.26 $8.15 288,192
2017-05-01 $129.10 $131.10 $129.10 $130.89 $8.13 540,912
2017-04-28 $129.28 $129.28 $127.67 $128.22 $7.96 229,184
2017-04-27 $126.80 $127.62 $126.60 $127.62 $7.92 250,208
2017-04-26 $126.90 $127.24 $125.80 $125.82 $7.81 515,696
2017-04-25 $126.00 $127.22 $125.82 $126.84 $7.87 690,736
2017-04-24 $124.55 $125.30 $124.20 $125.05 $7.76 962,528
2017-04-21 $121.69 $121.98 $121.31 $121.50 $7.54 35,248
2017-04-20 $120.55 $122.33 $120.55 $121.92 $7.57 60,880
2017-04-19 $120.90 $121.12 $119.59 $119.86 $7.44 67,600
2017-04-18 $119.90 $120.50 $119.75 $119.88 $7.44 70,176
2017-04-17 $119.50 $119.56 $118.64 $119.56 $7.42 55,488
2017-04-13 $118.08 $119.06 $118.08 $118.60 $7.36 66,544
2017-04-12 $119.27 $120.29 $118.75 $118.75 $7.37 47,408
2017-04-11 $121.12 $121.12 $117.74 $119.39 $7.41 146,016
2017-04-10 $121.47 $121.90 $120.60 $120.75 $7.50 36,368
2017-04-07 $121.18 $121.93 $120.79 $121.66 $7.55 40,208
2017-04-06 $121.10 $121.79 $120.57 $121.79 $7.56 35,360
2017-04-05 $123.00 $124.08 $121.54 $121.54 $7.55 36,704
2017-04-04 $122.61 $122.61 $121.72 $122.48 $7.60 51,264
2017-04-03 $123.12 $123.45 $121.00 $122.00 $7.57 58,496
2017-03-31 $123.10 $123.31 $122.73 $122.84 $7.63 268,064
2017-03-30 $122.91 $123.46 $122.55 $122.63 $7.61 66,976
2017-03-29 $121.99 $122.72 $121.72 $122.72 $7.62 31,680
2017-03-28 $121.92 $122.61 $119.64 $121.99 $7.57 175,552
2017-03-27 $118.10 $120.46 $117.21 $120.36 $7.47 133,360
2017-03-24 $120.94 $121.50 $119.08 $120.00 $7.45 69,024
2017-03-23 $120.57 $120.57 $119.42 $119.68 $7.43 98,016
2017-03-22 $118.29 $120.33 $117.94 $120.33 $7.47 139,568
2017-03-21 $123.95 $123.95 $118.31 $118.66 $7.37 195,552
2017-03-20 $122.51 $122.69 $122.10 $122.22 $7.59 47,296
2017-03-17 $122.38 $122.61 $122.21 $122.58 $7.61 29,104
2017-03-16 $122.08 $122.42 $121.31 $121.66 $7.55 223,392
2017-03-15 $120.24 $121.38 $119.37 $121.38 $7.53 47,376
2017-03-14 $119.09 $119.85 $118.71 $119.85 $7.44 89,376
2017-03-13 $120.00 $120.69 $120.00 $120.38 $7.47 146,304
2017-03-10 $119.86 $120.54 $119.23 $119.76 $7.43 85,632
2017-03-09 $119.09 $119.09 $117.56 $118.85 $7.38 85,808
2017-03-08 $119.06 $119.57 $118.91 $119.06 $7.39 52,912
2017-03-07 $118.67 $119.11 $118.35 $118.35 $7.35 64,144
2017-03-06 $118.44 $118.67 $117.37 $118.56 $7.36 481,136
2017-03-03 $118.25 $118.71 $117.79 $118.44 $7.35 77,488
2017-03-02 $120.31 $120.31 $118.30 $118.41 $7.35 109,216
2017-03-01 $118.36 $120.37 $118.36 $120.22 $7.46 131,440
2017-02-28 $118.00 $118.17 $116.75 $116.75 $7.25 153,120
2017-02-27 $117.60 $118.40 $117.60 $118.30 $7.34 151,696
2017-02-24 $116.35 $117.54 $116.00 $117.54 $7.30 99,744
2017-02-23 $118.57 $118.57 $116.77 $117.67 $7.30 271,232
2017-02-22 $117.83 $118.80 $117.83 $118.80 $7.37 93,120
2017-02-21 $118.27 $118.35 $117.60 $118.30 $7.34 248,032
2017-02-17 $116.00 $116.96 $116.00 $116.96 $7.26 139,904
2017-02-16 $116.00 $116.94 $115.76 $116.25 $7.22 154,512
2017-02-15 $115.31 $116.04 $115.00 $115.70 $7.18 86,608
2017-02-14 $114.65 $115.10 $113.05 $114.62 $7.11 127,184
2017-02-13 $113.07 $114.46 $113.07 $114.17 $7.09 216,576
2017-02-10 $112.98 $113.18 $112.22 $112.86 $7.01 53,744
2017-02-09 $111.99 $112.91 $111.99 $112.45 $6.98 73,376
2017-02-08 $111.68 $112.08 $111.00 $112.05 $6.95 111,520
2017-02-07 $111.36 $111.95 $111.01 $111.12 $6.90 117,456
2017-02-06 $109.71 $110.34 $109.71 $110.25 $6.84 148,448
2017-02-03 $109.40 $110.27 $109.40 $109.77 $6.81 71,936
2017-02-02 $108.64 $109.01 $107.90 $108.42 $6.73 81,808
2017-02-01 $108.15 $108.90 $107.37 $108.56 $6.74 207,008
2017-01-31 $106.35 $106.65 $105.15 $105.31 $6.54 100,800
2017-01-30 $108.48 $108.48 $106.12 $107.13 $6.65 129,056
2017-01-27 $109.44 $109.62 $109.05 $109.38 $6.79 29,008
2017-01-26 $109.19 $109.19 $107.94 $108.48 $6.73 41,392
2017-01-25 $107.25 $108.75 $107.25 $108.49 $6.73 137,776
2017-01-24 $104.80 $106.44 $104.80 $106.12 $6.59 64,944
2017-01-23 $103.40 $104.04 $102.77 $104.04 $6.46 60,864
2017-01-20 $103.52 $103.93 $103.23 $103.52 $6.43 40,064
2017-01-19 $103.42 $103.42 $103.05 $103.25 $6.41 31,856
2017-01-18 $102.44 $103.40 $102.44 $103.11 $6.40 32,256
2017-01-17 $103.65 $103.65 $101.95 $102.54 $6.36 320,880
2017-01-13 $103.17 $103.94 $103.17 $103.56 $6.43 82,512
2017-01-12 $102.84 $102.84 $100.71 $102.77 $6.38 205,360
2017-01-11 $102.05 $103.47 $102.00 $103.39 $6.42 144,912
2017-01-10 $102.56 $103.25 $102.00 $102.30 $6.35 83,424
2017-01-09 $101.74 $102.73 $101.74 $102.13 $6.34 119,216
2017-01-06 $100.10 $101.98 $100.10 $101.62 $6.31 144,448
2017-01-05 $99.92 $100.20 $99.00 $99.75 $6.19 81,760
2017-01-04 $99.30 $99.55 $99.20 $99.52 $6.18 38,752
2017-01-03 $98.08 $98.58 $97.29 $98.40 $6.11 128,096
2016-12-30 $98.69 $98.69 $96.45 $97.00 $6.02 108,880
2016-12-29 $99.02 $99.02 $98.26 $98.99 $6.14 90,128
2016-12-28 $100.55 $100.55 $98.96 $99.28 $6.16 76,064
2016-12-27 $100.11 $102.00 $100.11 $101.14 $6.28 93,152
2016-12-23 $99.99 $99.99 $99.22 $99.97 $6.20 18,800
2016-12-22 $101.05 $101.05 $99.74 $99.74 $6.19 29,536
2016-12-21 $100.57 $100.93 $100.48 $100.93 $6.26 22,544
2016-12-20 $101.55 $101.60 $100.96 $100.98 $6.27 93,680
2016-12-19 $99.35 $101.41 $99.35 $100.59 $6.24 122,864
2016-12-16 $100.73 $101.00 $98.74 $99.01 $6.14 117,024
2016-12-15 $100.30 $101.55 $100.30 $100.83 $6.26 78,160
2016-12-14 $100.41 $101.29 $99.59 $100.21 $6.22 162,784
2016-12-13 $99.99 $101.81 $99.99 $100.68 $6.25 127,600
2016-12-12 $97.99 $98.32 $97.29 $97.40 $6.04 86,496
2016-12-09 $97.87 $98.89 $97.87 $98.73 $6.13 142,432
2016-12-08 $96.21 $98.33 $96.21 $97.54 $6.05 169,808
2016-12-07 $93.48 $96.56 $93.18 $96.56 $5.99 198,656
2016-12-06 $92.99 $93.46 $92.30 $93.14 $5.78 125,824
2016-12-05 $91.71 $93.04 $91.71 $92.63 $5.75 56,192
2016-12-02 $90.17 $91.17 $89.79 $91.11 $5.65 38,000
2016-12-01 $94.95 $94.95 $89.60 $90.41 $5.61 579,040
2016-11-30 $97.51 $97.51 $95.01 $95.01 $5.90 49,648
2016-11-29 $96.60 $97.78 $96.08 $96.91 $6.01 82,528
2016-11-28 $96.46 $97.88 $96.38 $96.85 $6.01 1,089,776
2016-11-25 $96.06 $96.06 $96.06 $96.06 $5.96 1,920
2016-11-23 $96.86 $96.86 $95.51 $96.06 $5.96 78,192
2016-11-22 $97.08 $97.47 $96.86 $96.94 $6.02 129,600
2016-11-21 $96.00 $96.68 $95.37 $96.68 $6.00 101,840
2016-11-18 $95.65 $95.65 $94.61 $94.82 $5.88 53,776
2016-11-17 $93.79 $95.04 $93.79 $94.65 $5.87 113,360
2016-11-16 $92.50 $94.02 $92.04 $93.95 $5.83 45,216
2016-11-15 $92.35 $93.16 $91.00 $92.32 $5.73 320,352
2016-11-14 $92.09 $92.09 $88.63 $89.41 $5.55 267,824
2016-11-11 $90.50 $92.31 $90.50 $92.17 $5.72 164,880
2016-11-10 $94.45 $94.85 $88.01 $90.64 $5.62 405,312
2016-11-09 $90.20 $94.35 $90.20 $94.35 $5.85 239,808
2016-11-08 $93.06 $95.05 $93.06 $94.36 $5.86 130,864
2016-11-07 $91.80 $93.63 $91.80 $93.40 $5.80 260,752
2016-11-04 $89.70 $90.46 $89.10 $89.17 $5.53 151,728
2016-11-03 $91.07 $91.11 $89.60 $89.73 $5.57 99,888
2016-11-02 $92.74 $93.18 $91.30 $91.60 $5.68 101,408
2016-11-01 $94.71 $94.71 $91.88 $92.89 $5.76 107,568
2016-10-31 $94.77 $95.15 $94.52 $94.60 $5.87 150,096
2016-10-28 $95.37 $96.50 $94.28 $94.28 $5.85 83,344
2016-10-27 $95.88 $95.93 $94.53 $94.53 $5.87 26,400
2016-10-26 $94.89 $96.20 $94.61 $95.24 $5.91 91,872
2016-10-25 $97.14 $97.33 $96.37 $96.65 $6.00 37,040
2016-10-24 $95.75 $97.41 $95.75 $97.41 $6.04 57,408
2016-10-21 $94.43 $94.90 $93.78 $94.90 $5.89 24,832
2016-10-20 $94.61 $94.61 $92.99 $94.03 $5.83 80,016
2016-10-19 $94.26 $94.58 $94.14 $94.44 $5.86 44,832
2016-10-18 $94.56 $95.08 $94.43 $94.43 $5.86 40,288
2016-10-17 $93.37 $93.60 $93.17 $93.23 $5.78 37,824
2016-10-14 $94.52 $94.52 $93.65 $93.65 $5.81 15,168
2016-10-13 $92.82 $93.19 $91.17 $93.06 $5.77 98,416
2016-10-12 $93.00 $94.50 $92.90 $94.18 $5.84 48,112
2016-10-11 $96.44 $96.44 $93.52 $94.33 $5.85 59,440
2016-10-10 $96.13 $97.10 $96.13 $96.58 $5.99 136,048
2016-10-07 $95.95 $95.95 $94.88 $95.40 $5.92 81,184
2016-10-06 $95.05 $95.78 $94.61 $95.77 $5.94 50,384
2016-10-05 $94.75 $95.78 $94.75 $95.78 $5.94 35,792
2016-10-04 $95.01 $95.55 $93.93 $94.48 $5.86 55,792
2016-10-03 $95.09 $95.09 $94.27 $94.69 $5.88 47,248
2016-09-30 $94.63 $95.84 $94.63 $95.45 $5.92 59,904
2016-09-29 $94.78 $95.01 $93.52 $94.27 $5.85 21,120
2016-09-28 $94.55 $94.88 $94.55 $94.88 $5.89 11,264
2016-09-27 $93.33 $94.67 $93.33 $94.67 $5.87 20,544
2016-09-26 $93.69 $93.69 $92.30 $92.68 $5.75 68,960
2016-09-23 $95.73 $95.73 $93.57 $94.27 $5.85 34,656
2016-09-22 $95.11 $95.98 $95.11 $95.76 $5.94 122,672
2016-09-21 $93.87 $94.73 $92.89 $94.73 $5.88 59,600
2016-09-20 $93.10 $93.37 $92.35 $92.68 $5.75 27,808
2016-09-19 $93.42 $94.57 $92.77 $92.78 $5.76 111,312
2016-09-16 $93.79 $93.79 $92.60 $93.20 $5.78 111,920
2016-09-15 $90.90 $93.91 $90.90 $93.69 $5.81 120,384
2016-09-14 $89.85 $91.33 $89.75 $89.93 $5.58 101,376
2016-09-13 $89.62 $90.28 $88.85 $89.47 $5.55 53,344
2016-09-12 $86.56 $90.56 $86.30 $90.56 $5.62 254,624
2016-09-09 $90.88 $90.94 $87.72 $87.76 $5.45 301,648
2016-09-08 $92.75 $92.75 $91.80 $91.90 $5.70 60,576
2016-09-07 $93.72 $94.10 $92.85 $93.75 $5.82 412,368
2016-09-06 $93.08 $93.43 $92.45 $93.43 $5.80 276,624
2016-09-02 $92.26 $93.00 $91.98 $92.45 $5.74 65,376
2016-09-01 $90.92 $91.89 $90.51 $91.74 $5.69 79,168
2016-08-31 $91.20 $91.30 $90.96 $91.27 $5.66 29,328
2016-08-30 $92.38 $92.38 $90.75 $91.26 $5.66 331,488
2016-08-29 $91.93 $92.56 $91.92 $91.98 $5.71 116,688
2016-08-26 $91.13 $92.68 $90.72 $91.28 $5.66 34,896
2016-08-25 $90.13 $91.52 $90.13 $91.30 $5.67 65,632
2016-08-24 $91.78 $91.78 $90.56 $90.70 $5.63 84,144
2016-08-23 $91.41 $92.53 $91.41 $91.86 $5.70 182,976
2016-08-22 $90.67 $91.50 $90.39 $91.01 $5.65 236,976
2016-08-19 $90.80 $91.78 $90.80 $91.53 $5.68 48,320
2016-08-18 $90.52 $91.10 $90.52 $90.90 $5.64 314,624
2016-08-17 $90.85 $91.17 $89.69 $90.82 $5.64 215,760
2016-08-16 $92.68 $92.68 $91.14 $91.15 $5.66 47,440
2016-08-15 $91.01 $92.30 $91.01 $92.10 $5.72 47,424
2016-08-12 $90.73 $90.94 $90.56 $90.87 $5.64 67,808
2016-08-11 $91.29 $91.49 $90.54 $91.16 $5.66 248,512
2016-08-10 $90.80 $90.98 $90.04 $90.43 $5.61 109,696
2016-08-09 $90.99 $91.49 $90.89 $91.00 $5.65 62,432
2016-08-08 $90.89 $90.89 $90.38 $90.71 $5.63 161,888
2016-08-05 $89.01 $90.84 $89.01 $90.67 $5.63 394,112
2016-08-04 $88.23 $88.79 $87.66 $88.63 $5.50 209,616
2016-08-03 $87.00 $87.44 $86.96 $87.44 $5.43 28,288
2016-08-02 $87.68 $87.85 $85.73 $86.74 $5.38 285,040
2016-08-01 $87.89 $88.51 $87.27 $88.07 $5.46 240,464
2016-07-29 $88.04 $88.04 $87.12 $87.58 $5.43 98,560
2016-07-28 $87.20 $87.25 $86.54 $87.13 $5.41 74,832
2016-07-27 $86.29 $87.00 $85.88 $86.28 $5.35 132,480
2016-07-26 $84.22 $85.32 $84.22 $84.97 $5.27 226,560
2016-07-25 $83.67 $84.08 $83.55 $83.77 $5.20 86,800
2016-07-22 $82.84 $84.15 $82.84 $84.09 $5.22 57,408
2016-07-21 $84.95 $84.95 $82.90 $83.12 $5.16 307,072
2016-07-20 $82.65 $84.46 $82.65 $84.40 $5.24 1,109,552
2016-07-19 $81.65 $82.11 $81.50 $81.67 $5.07 786,112
2016-07-18 $80.48 $82.16 $80.48 $82.09 $5.09 189,776
2016-07-15 $81.16 $81.27 $80.29 $80.62 $5.00 194,480
2016-07-14 $80.21 $81.13 $80.21 $81.00 $5.03 293,936
2016-07-13 $79.96 $80.31 $79.55 $79.55 $4.94 187,248
2016-07-12 $79.01 $80.10 $79.01 $79.84 $4.95 366,224
2016-07-11 $77.87 $78.76 $77.87 $78.43 $4.87 547,568
2016-07-08 $75.58 $77.43 $75.47 $77.27 $4.79 1,424,864
2016-07-07 $74.38 $75.50 $74.37 $74.74 $4.64 77,088
2016-07-06 $72.56 $74.43 $72.00 $74.31 $4.61 159,440
2016-07-05 $74.00 $74.00 $72.70 $73.39 $4.55 165,040
2016-07-01 $74.49 $75.31 $74.07 $74.86 $4.65 220,432
2016-06-30 $73.42 $74.59 $72.99 $74.59 $4.63 114,880
2016-06-29 $71.54 $72.78 $71.38 $72.58 $4.50 277,312
2016-06-28 $68.97 $70.02 $68.87 $70.02 $4.35 262,384
2016-06-27 $70.10 $70.10 $66.93 $67.44 $4.18 637,040
2016-06-24 $72.40 $74.25 $70.60 $70.88 $4.40 759,840
2016-06-23 $76.96 $77.65 $76.10 $77.65 $4.82 109,856
2016-06-22 $76.96 $76.96 $75.19 $75.19 $4.67 124,864
2016-06-21 $75.63 $76.17 $75.63 $75.92 $4.71 94,160
2016-06-20 $75.37 $76.38 $74.95 $74.95 $4.65 115,680
2016-06-17 $75.35 $75.35 $73.72 $74.10 $4.60 194,560
2016-06-16 $75.45 $75.73 $73.50 $75.53 $4.68 129,536
2016-06-15 $75.78 $76.62 $75.27 $75.27 $4.67 139,056
2016-06-14 $75.07 $76.15 $74.73 $75.70 $4.69 189,648
2016-06-13 $77.14 $77.14 $75.39 $75.62 $4.69 268,112
2016-06-10 $78.39 $78.39 $76.85 $77.19 $4.79 258,800
2016-06-09 $79.12 $79.21 $78.25 $79.01 $4.90 167,888
2016-06-08 $78.78 $79.26 $78.44 $79.00 $4.90 263,072
2016-06-07 $79.20 $79.20 $78.46 $78.46 $4.87 369,904
2016-06-06 $77.99 $78.70 $77.87 $78.15 $4.85 542,944
2016-06-03 $78.98 $78.98 $76.99 $77.58 $4.81 1,620,784
2016-06-02 $78.30 $78.30 $77.14 $78.08 $4.84 96,448
2016-06-01 $78.24 $78.75 $78.24 $78.75 $4.88 32,016
2016-05-31 $78.32 $78.73 $77.79 $78.73 $4.88 47,408
2016-05-27 $78.24 $78.24 $78.10 $78.24 $4.85 31,968
2016-05-26 $77.57 $77.79 $76.97 $77.79 $4.82 91,536
2016-05-25 $77.12 $77.61 $76.77 $77.05 $4.78 87,760
2016-05-24 $74.80 $75.96 $74.76 $75.67 $4.69 221,680
2016-05-23 $73.00 $73.42 $72.95 $73.42 $4.55 76,288
2016-05-20 $72.00 $73.19 $72.00 $72.72 $4.51 62,112
2016-05-19 $71.11 $71.40 $70.17 $71.01 $4.40 79,312
2016-05-18 $70.36 $72.42 $70.36 $71.52 $4.44 63,248
2016-05-17 $72.08 $72.08 $70.70 $70.73 $4.39 60,368
2016-05-16 $70.54 $72.79 $70.54 $72.55 $4.50 43,488
2016-05-13 $70.37 $71.08 $70.06 $70.27 $4.36 73,488
2016-05-12 $71.50 $71.50 $69.50 $70.54 $4.37 96,384
2016-05-11 $72.82 $72.82 $71.45 $71.46 $4.43 29,808
2016-05-10 $70.64 $72.10 $70.64 $72.10 $4.47 79,568
2016-05-09 $70.06 $71.11 $70.06 $70.64 $4.38 302,528
2016-05-06 $68.87 $70.32 $68.82 $70.32 $4.36 155,312
2016-05-05 $69.66 $70.17 $69.28 $69.62 $4.32 48,432
2016-05-04 $69.69 $69.88 $69.23 $69.46 $4.31 84,128
2016-05-03 $70.36 $70.76 $69.80 $70.22 $4.35 268,176
2016-05-02 $70.72 $71.42 $70.16 $71.41 $4.43 170,992
2016-04-29 $71.53 $71.53 $69.41 $70.76 $4.39 175,024
2016-04-28 $73.81 $75.00 $71.59 $71.94 $4.46 226,384
2016-04-27 $73.24 $74.23 $72.61 $74.23 $4.60 207,328
2016-04-26 $76.23 $76.40 $75.22 $75.50 $4.68 121,952
2016-04-25 $75.77 $76.34 $75.62 $75.91 $4.71 63,104
2016-04-22 $76.94 $77.22 $75.39 $76.35 $4.73 147,280
2016-04-21 $79.12 $79.69 $78.89 $79.31 $4.92 60,880
2016-04-20 $78.95 $79.90 $78.95 $79.06 $4.90 36,704
2016-04-19 $80.04 $80.04 $77.91 $78.51 $4.87 139,920
2016-04-18 $78.66 $79.72 $78.61 $79.70 $4.94 178,528
2016-04-15 $79.74 $80.13 $79.30 $79.31 $4.92 232,864
2016-04-14 $80.36 $80.52 $79.68 $79.99 $4.96 166,912
2016-04-13 $79.79 $80.43 $79.30 $80.25 $4.98 132,192
2016-04-12 $77.72 $78.44 $76.10 $78.04 $4.84 212,256
2016-04-11 $78.84 $78.97 $77.78 $77.80 $4.82 117,456
2016-04-08 $78.91 $79.04 $77.43 $77.62 $4.81 75,200
2016-04-07 $79.18 $79.18 $77.16 $77.67 $4.82 245,840
2016-04-06 $78.49 $80.26 $78.38 $80.26 $4.98 134,640
2016-04-05 $78.53 $79.31 $78.32 $78.56 $4.87 76,240
2016-04-04 $80.61 $81.00 $79.80 $79.80 $4.95 604,160
2016-04-01 $78.66 $80.81 $78.66 $80.81 $5.01 162,096
2016-03-31 $79.74 $80.50 $79.60 $79.75 $4.95 154,720
2016-03-30 $79.64 $80.89 $79.58 $79.82 $4.95 594,736
2016-03-29 $76.45 $78.98 $76.45 $78.84 $4.89 75,856
2016-03-28 $77.02 $77.02 $76.06 $76.14 $4.72 119,472
2016-03-24 $75.62 $76.75 $75.61 $76.74 $4.76 261,984
2016-03-23 $78.07 $78.07 $76.37 $76.53 $4.75 69,600
2016-03-22 $77.05 $78.46 $77.05 $78.45 $4.86 45,408
2016-03-21 $76.60 $77.76 $76.60 $77.64 $4.81 104,832
2016-03-18 $76.86 $77.46 $76.61 $77.21 $4.78 192,720
2016-03-17 $76.22 $77.32 $75.82 $76.87 $4.76 175,280
2016-03-16 $74.27 $76.47 $74.27 $76.27 $4.72 127,584
2016-03-15 $73.50 $74.58 $73.50 $74.28 $4.60 91,552
2016-03-14 $73.81 $74.28 $73.81 $74.08 $4.59 55,296
2016-03-11 $73.00 $73.96 $73.00 $73.81 $4.57 212,144
2016-03-10 $72.51 $72.88 $69.90 $71.23 $4.41 329,328
2016-03-09 $71.17 $71.73 $70.87 $71.69 $4.44 55,008
2016-03-08 $70.21 $71.60 $70.04 $70.13 $4.34 94,096
2016-03-07 $71.31 $72.07 $70.32 $71.40 $4.42 598,176
2016-03-04 $71.60 $72.88 $71.60 $72.02 $4.46 144,288
2016-03-03 $71.00 $71.51 $70.70 $71.51 $4.43 114,480
2016-03-02 $71.22 $71.52 $70.46 $71.52 $4.43 121,952
2016-03-01 $68.06 $71.06 $68.06 $70.99 $4.40 300,416
2016-02-29 $68.06 $68.95 $67.74 $67.83 $4.20 44,352
2016-02-26 $68.84 $69.00 $67.74 $67.99 $4.21 105,696
2016-02-25 $67.42 $68.00 $65.67 $68.00 $4.21 170,208
2016-02-24 $64.01 $66.48 $63.12 $66.48 $4.12 247,920
2016-02-23 $66.37 $67.20 $65.06 $65.20 $4.04 210,160
2016-02-22 $67.20 $67.86 $67.09 $67.63 $4.19 333,792
2016-02-19 $64.93 $66.10 $64.92 $65.80 $4.07 92,976
2016-02-18 $67.04 $67.04 $65.44 $65.44 $4.05 405,712
2016-02-17 $63.83 $66.74 $63.83 $66.47 $4.12 443,696
2016-02-16 $62.36 $63.37 $61.68 $63.07 $3.91 195,056
2016-02-12 $60.46 $60.71 $59.60 $60.71 $3.76 935,376
2016-02-11 $57.92 $60.00 $57.83 $59.11 $3.66 394,464
2016-02-10 $60.29 $61.77 $59.25 $59.25 $3.67 280,704
2016-02-09 $58.48 $61.22 $58.02 $58.95 $3.65 334,528
2016-02-08 $59.76 $60.18 $57.54 $59.71 $3.70 1,123,024
2016-02-05 $65.71 $65.71 $61.29 $61.40 $3.80 677,472
2016-02-04 $65.94 $67.31 $65.32 $66.20 $4.10 75,712
2016-02-03 $66.90 $67.28 $64.04 $66.03 $4.09 169,520
2016-02-02 $67.89 $68.40 $66.09 $66.54 $4.12 118,880
2016-02-01 $68.48 $69.95 $68.10 $69.50 $4.30 158,864
2016-01-29 $65.95 $69.00 $65.95 $69.00 $4.27 317,056
2016-01-28 $64.93 $65.08 $63.85 $64.84 $4.01 139,200
2016-01-27 $64.75 $65.38 $62.54 $62.79 $3.89 312,016
2016-01-26 $65.57 $66.48 $64.67 $65.82 $4.08 155,616
2016-01-25 $66.63 $66.86 $64.85 $64.98 $4.02 157,312
2016-01-22 $65.13 $66.73 $65.13 $66.72 $4.13 210,048
2016-01-21 $63.41 $65.01 $62.08 $63.24 $3.92 201,344
2016-01-20 $61.04 $63.66 $58.88 $63.10 $3.91 1,310,912
2016-01-19 $65.22 $65.30 $62.46 $63.58 $3.94 869,312
2016-01-15 $66.42 $66.42 $62.16 $63.74 $3.95 819,408
2016-01-14 $66.12 $69.22 $64.03 $68.08 $4.22 335,760
2016-01-13 $70.44 $70.44 $65.45 $65.45 $4.05 353,792
2016-01-12 $69.10 $70.12 $67.91 $69.66 $4.31 250,960
2016-01-11 $68.18 $68.63 $66.22 $67.91 $4.20 1,145,216
2016-01-08 $69.54 $69.86 $67.15 $67.25 $4.16 577,904
2016-01-07 $70.02 $71.70 $68.30 $68.30 $4.23 689,376
2016-01-06 $72.53 $73.69 $72.31 $73.05 $4.52 213,920
2016-01-05 $76.70 $76.98 $75.02 $75.12 $4.65 168,800
2016-01-04 $76.97 $76.97 $73.80 $75.00 $4.64 392,832
2015-12-31 $79.51 $79.51 $78.55 $78.74 $4.88 66,320
2015-12-30 $81.25 $81.41 $80.52 $80.65 $4.99 108,704
2015-12-29 $80.31 $82.29 $80.31 $81.77 $5.06 303,424
2015-12-28 $79.42 $79.52 $78.14 $79.52 $4.92 155,568
2015-12-24 $79.33 $79.96 $79.33 $79.59 $4.93 34,896
2015-12-23 $79.09 $79.66 $78.95 $79.57 $4.93 133,200
2015-12-22 $77.88 $78.47 $77.36 $78.47 $4.86 69,920
2015-12-21 $77.33 $77.65 $76.32 $77.46 $4.79 90,784
2015-12-18 $78.71 $78.71 $76.08 $76.12 $4.71 200,560
2015-12-17 $81.91 $82.16 $79.02 $79.02 $4.89 119,248
2015-12-16 $80.53 $81.80 $79.31 $81.48 $5.04 169,856
2015-12-15 $79.97 $80.65 $79.56 $79.56 $4.92 223,424
2015-12-14 $78.21 $79.15 $76.16 $78.88 $4.88 400,528
2015-12-11 $80.12 $80.21 $78.11 $78.27 $4.84 357,728
2015-12-10 $81.39 $82.69 $81.11 $81.66 $5.05 136,688
2015-12-09 $82.92 $83.95 $80.38 $81.07 $5.02 705,792
2015-12-08 $82.31 $84.10 $82.20 $83.82 $5.19 165,888
2015-12-07 $85.02 $85.02 $83.55 $84.03 $5.20 134,064
2015-12-04 $81.56 $85.40 $81.56 $85.24 $5.27 879,968
2015-12-03 $84.47 $84.47 $80.74 $81.40 $5.04 209,376
2015-12-02 $84.71 $85.68 $83.54 $83.85 $5.19 271,920
2015-12-01 $83.78 $84.60 $83.51 $84.59 $5.23 451,184
2015-11-30 $83.41 $83.60 $82.64 $83.00 $5.14 197,472
2015-11-27 $82.87 $83.09 $82.84 $82.84 $5.13 14,464
2015-11-25 $83.00 $83.00 $82.50 $82.50 $5.10 127,616
2015-11-24 $81.54 $83.26 $81.33 $82.94 $5.13 669,680
2015-11-23 $83.85 $83.85 $82.18 $82.62 $5.11 323,648
2015-11-20 $82.87 $83.71 $82.73 $83.66 $5.18 323,056
2015-11-19 $81.66 $83.25 $81.66 $82.16 $5.08 305,776
2015-11-18 $79.54 $81.62 $79.54 $81.45 $5.04 384,912
2015-11-17 $79.21 $80.16 $78.67 $78.80 $4.88 185,760
2015-11-16 $76.46 $78.84 $76.46 $78.78 $4.87 209,376
2015-11-13 $79.60 $79.60 $76.70 $76.70 $4.75 628,640
2015-11-12 $80.77 $81.76 $80.16 $80.17 $4.96 315,376
2015-11-11 $82.11 $82.85 $81.30 $81.66 $5.05 220,624
2015-11-10 $82.07 $82.07 $81.09 $81.73 $5.06 580,720
2015-11-09 $84.68 $84.68 $82.55 $83.43 $5.16 696,368
2015-11-06 $84.01 $85.15 $83.60 $85.02 $5.26 2,258,944
2015-11-05 $85.12 $85.47 $83.58 $83.86 $5.19 353,424
2015-11-04 $84.69 $85.15 $84.17 $84.72 $5.24 173,936
2015-11-03 $83.04 $85.16 $83.00 $84.43 $5.22 380,608
2015-11-02 $82.05 $83.62 $81.76 $83.56 $5.17 304,112
2015-10-30 $82.74 $83.01 $81.67 $81.69 $5.05 440,528
2015-10-29 $82.47 $82.82 $81.88 $82.61 $5.11 179,840
2015-10-28 $81.63 $83.46 $81.21 $83.40 $5.16 166,816
2015-10-27 $80.86 $81.70 $80.47 $80.64 $4.99 152,656
2015-10-26 $81.97 $82.19 $80.98 $81.52 $5.04 1,097,888
2015-10-23 $80.02 $83.25 $80.02 $82.65 $5.11 764,416
2015-10-22 $75.77 $78.00 $75.77 $77.69 $4.81 395,840
2015-10-21 $75.51 $76.18 $74.03 $74.34 $4.60 128,704
2015-10-20 $75.59 $75.74 $75.04 $75.43 $4.67 101,872
2015-10-19 $75.37 $75.99 $75.16 $75.99 $4.70 354,928
2015-10-16 $75.50 $75.56 $74.71 $75.56 $4.67 241,280
2015-10-15 $74.09 $75.33 $74.00 $75.07 $4.64 230,176
2015-10-14 $73.41 $74.27 $73.10 $73.45 $4.54 88,400
2015-10-13 $73.35 $74.70 $73.30 $73.55 $4.55 44,416
2015-10-12 $74.31 $74.31 $73.79 $74.03 $4.58 405,008
2015-10-09 $73.41 $74.29 $73.39 $74.00 $4.58 106,384
2015-10-08 $72.24 $73.28 $71.58 $73.28 $4.53 146,240
2015-10-07 $73.12 $73.12 $71.10 $72.37 $4.48 104,192
2015-10-06 $71.83 $72.47 $71.59 $72.13 $4.46 171,952
2015-10-05 $70.00 $72.13 $69.80 $71.77 $4.44 319,520
2015-10-02 $65.38 $69.09 $65.21 $69.04 $4.27 281,072
2015-10-01 $67.14 $67.14 $65.15 $67.01 $4.15 68,528
2015-09-30 $65.97 $67.26 $65.66 $67.04 $4.15 285,840
2015-09-29 $65.46 $66.19 $63.29 $64.26 $3.98 382,240
2015-09-28 $67.66 $67.66 $65.14 $65.14 $4.03 366,848
2015-09-25 $70.18 $70.18 $67.62 $68.31 $4.23 162,960
2015-09-24 $67.29 $69.12 $66.30 $68.64 $4.25 404,960
2015-09-23 $68.68 $69.11 $68.02 $68.55 $4.24 133,040
2015-09-22 $68.64 $69.10 $67.55 $68.46 $4.24 273,824
2015-09-21 $70.00 $71.37 $69.43 $70.76 $4.38 268,704
2015-09-18 $69.40 $70.58 $69.00 $69.44 $4.30 231,984
2015-09-17 $72.06 $73.71 $71.21 $71.29 $4.41 403,824
2015-09-16 $71.75 $72.57 $71.57 $72.52 $4.49 145,776
2015-09-15 $70.28 $72.12 $70.14 $71.71 $4.44 415,504
2015-09-14 $70.94 $70.94 $69.65 $69.92 $4.33 113,568
2015-09-11 $68.81 $70.19 $68.55 $70.19 $4.34 194,496
2015-09-10 $68.04 $70.22 $67.91 $69.53 $4.30 148,048
2015-09-09 $71.59 $71.59 $67.79 $67.89 $4.20 272,688
2015-09-08 $67.85 $69.87 $67.85 $69.80 $4.32 220,816
2015-09-04 $66.12 $66.81 $65.30 $65.88 $4.08 527,280
2015-09-03 $68.48 $69.80 $67.69 $68.26 $4.22 359,632
2015-09-02 $65.54 $68.23 $65.37 $68.23 $4.22 391,584
2015-09-01 $66.53 $67.47 $64.37 $64.72 $4.00 387,600
2015-08-31 $69.73 $70.99 $69.08 $69.84 $4.32 215,856
2015-08-28 $69.74 $70.79 $69.61 $70.37 $4.35 182,496
2015-08-27 $69.35 $70.31 $67.49 $70.16 $4.34 1,084,272
2015-08-26 $60.73 $67.23 $60.73 $66.98 $4.14 869,504
2015-08-25 $66.00 $66.62 $60.13 $60.13 $3.72 1,378,464
2015-08-24 $59.40 $67.00 $29.01 $61.65 $3.81 3,251,488
2015-08-21 $70.82 $71.53 $66.53 $66.53 $4.12 1,064,064
2015-08-20 $75.28 $75.28 $72.51 $72.51 $4.49 318,448
2015-08-19 $76.88 $77.76 $75.95 $76.63 $4.74 308,608
2015-08-18 $78.20 $78.20 $77.82 $77.82 $4.81 26,624
2015-08-17 $77.00 $78.70 $76.76 $78.68 $4.87 44,112
2015-08-14 $76.68 $77.82 $76.68 $77.71 $4.81 57,840
2015-08-13 $77.56 $78.17 $77.03 $77.18 $4.78 104,000
2015-08-12 $75.26 $77.73 $74.25 $77.41 $4.79 618,656
2015-08-11 $78.46 $78.94 $76.04 $76.58 $4.74 145,936

ProShares Ultra Technology (ROM) News Headlines

Recent ProShares Ultra Technology (ROM) News
Similar Companies to ProShares Ultra Technology (ROM) 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.