ProShares Ultra Health Care (RXL) Exchange: NYSE ARCA

Data as of April 26, 2024

$94.59 ($0.07) 0.07%

ProShares Ultra Health Care - Daily Information
Click for more stock information on ProShares Ultra Health Care.
Daily Information Data
Date April 26, 2024
Open $94.61
Previous Close $94.59
High $94.82
Low $94.59
Adjusted Open $94.61
Previous Adjusted Close $94.59
Adjusted High $94.82
Adjusted Low $94.59

About ProShares Ultra Health Care (RXL)

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 healthcare sector of the U.S. equity market. Component companies include, among others, health care providers, biotechnology companies, medical supplies, advanced medical devices and pharmaceuticals. The Index is published under the Bloomberg ticker symbol “DJUSHC.” 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 or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments —  The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise. As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall. As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks,” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index was concentrated in the health care, pharmaceuticals, biotechnology and life sciences and healthcare, equipment and services industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for ProShares Ultra Health Care (RXL)

Date Open High Low Close Adj.Close Volume
2024-04-26 $94.61 $94.82 $94.59 $94.59 $94.59 548
2024-04-25 $93.89 $94.52 $93.89 $94.52 $94.52 2,062
2024-04-24 $95.84 $96.15 $95.02 $95.94 $95.94 1,027
2024-04-23 $95.72 $96.55 $95.72 $96.26 $96.26 3,646
2024-04-22 $94.00 $95.32 $93.91 $93.91 $93.91 786
2024-04-19 $93.43 $93.60 $92.65 $93.22 $93.22 2,843
2024-04-18 $92.62 $92.62 $92.62 $92.62 $92.62 175
2024-04-17 $93.53 $93.61 $91.19 $92.78 $92.78 1,979
2024-04-16 $93.17 $93.17 $93.17 $93.17 $93.17 171
2024-04-15 $94.92 $95.61 $93.10 $93.10 $93.10 1,973
2024-04-12 $93.05 $93.25 $92.96 $93.25 $93.25 843
2024-04-11 $96.52 $96.63 $96.31 $96.31 $96.31 1,074
2024-04-10 $96.78 $97.34 $96.78 $97.34 $97.34 775
2024-04-09 $98.93 $99.27 $98.37 $99.27 $99.27 1,021
2024-04-08 $98.78 $98.80 $98.78 $98.80 $98.80 551
2024-04-05 $98.56 $99.60 $98.45 $99.60 $99.60 3,962
2024-04-04 $100.68 $100.71 $97.68 $97.76 $97.76 3,281
2024-04-03 $101.66 $101.66 $100.60 $100.60 $100.60 3,205
2024-04-02 $100.22 $100.80 $100.22 $100.80 $100.80 2,504
2024-04-01 $106.15 $106.15 $103.57 $104.25 $104.25 2,984
2024-03-28 $106.28 $106.54 $106.22 $106.25 $106.25 1,965
2024-03-27 $105.43 $105.84 $104.45 $105.84 $105.84 2,426
2024-03-26 $103.28 $103.37 $103.20 $103.34 $103.34 4,311
2024-03-25 $103.02 $103.02 $102.25 $102.48 $102.48 4,135
2024-03-22 $103.00 $103.29 $102.71 $103.06 $103.06 3,019
2024-03-21 $103.67 $103.71 $103.06 $103.06 $103.06 5,846
2024-03-20 $102.55 $102.80 $102.07 $102.80 $102.80 1,201
2024-03-19 $102.25 $103.67 $102.25 $103.67 $103.50 1,245
2024-03-18 $102.88 $103.07 $102.24 $102.24 $102.07 2,129
2024-03-15 $102.00 $102.53 $102.00 $102.15 $102.15 2,805
2024-03-14 $103.99 $103.99 $102.22 $102.97 $102.97 2,359
2024-03-13 $104.01 $104.01 $104.01 $104.01 $104.01 1,134
2024-03-12 $103.60 $104.98 $103.56 $104.97 $104.97 3,398
2024-03-11 $104.05 $104.05 $102.46 $103.75 $103.75 1,213
2024-03-08 $103.81 $104.63 $103.81 $104.01 $104.01 2,192
2024-03-07 $103.89 $104.55 $103.76 $104.47 $104.47 2,435
2024-03-06 $103.47 $103.53 $103.41 $103.49 $103.49 1,430
2024-03-05 $103.20 $103.91 $102.02 $102.02 $102.02 1,078
2024-03-04 $103.04 $103.70 $103.04 $103.70 $103.70 3,349
2024-03-01 $102.91 $103.90 $102.66 $103.88 $103.88 3,827
2024-02-29 $102.51 $102.73 $102.09 $102.25 $102.25 3,149
2024-02-28 $103.75 $103.75 $102.58 $103.46 $103.46 2,309
2024-02-27 $105.42 $105.42 $104.53 $104.71 $104.71 1,147
2024-02-26 $105.71 $105.73 $105.27 $105.27 $105.27 1,985
2024-02-23 $105.98 $106.53 $105.94 $106.53 $106.53 663
2024-02-22 $102.99 $105.48 $102.99 $105.48 $105.48 3,544
2024-02-21 $102.61 $102.96 $101.76 $102.96 $102.96 1,827
2024-02-20 $104.24 $104.24 $102.38 $102.38 $102.38 2,473
2024-02-16 $103.97 $104.50 $103.31 $103.31 $103.31 632
2024-02-15 $101.08 $102.57 $101.08 $102.57 $102.57 1,480
2024-02-14 $100.52 $101.01 $100.12 $101.01 $101.01 1,922
2024-02-13 $99.96 $100.20 $98.67 $99.60 $99.60 2,249
2024-02-12 $101.30 $101.39 $100.26 $101.39 $101.39 2,823
2024-02-09 $101.26 $101.33 $101.02 $101.10 $101.10 709
2024-02-08 $101.86 $101.86 $100.58 $101.26 $101.26 3,963
2024-02-07 $101.31 $102.55 $101.31 $101.86 $101.86 2,808
2024-02-06 $99.73 $101.11 $99.72 $101.11 $101.11 2,073
2024-02-05 $100.02 $100.02 $98.98 $99.29 $99.29 3,225
2024-02-02 $98.50 $99.34 $98.15 $98.67 $98.67 4,518
2024-02-01 $95.90 $98.71 $95.90 $98.71 $98.71 3,505
2024-01-31 $98.34 $98.34 $96.50 $96.62 $96.62 2,052
2024-01-30 $96.01 $96.60 $96.01 $96.60 $96.60 2,825
2024-01-29 $94.66 $96.19 $94.66 $96.19 $96.19 3,116
2024-01-26 $94.76 $94.82 $94.70 $94.82 $94.82 3,430
2024-01-25 $93.51 $93.83 $92.24 $93.83 $93.83 2,693
2024-01-24 $96.81 $96.93 $94.24 $94.33 $94.33 7,568
2024-01-23 $95.81 $95.91 $94.84 $95.91 $95.91 5,473
2024-01-22 $95.86 $96.43 $95.16 $96.13 $96.13 5,484
2024-01-19 $94.81 $95.60 $94.74 $95.30 $95.30 5,644
2024-01-18 $93.23 $95.23 $93.23 $95.23 $95.23 3,617
2024-01-17 $95.68 $95.68 $94.90 $95.26 $95.26 7,315
2024-01-16 $96.51 $96.51 $94.79 $95.62 $95.62 12,563
2024-01-12 $97.54 $97.54 $96.47 $96.79 $96.79 1,609
2024-01-11 $96.99 $97.53 $96.63 $97.27 $97.27 2,280
2024-01-10 $97.33 $97.62 $96.21 $97.46 $97.46 3,201
2024-01-09 $97.95 $98.35 $96.70 $96.75 $96.75 4,112
2024-01-08 $95.55 $96.68 $94.76 $96.68 $96.68 2,264
2024-01-05 $94.60 $95.74 $94.35 $95.19 $95.19 7,559
2024-01-04 $94.93 $95.84 $94.93 $95.22 $95.22 1,766
2024-01-03 $95.03 $95.24 $94.27 $94.27 $94.27 7,560
2024-01-02 $91.23 $94.83 $91.23 $94.54 $94.54 18,164
2023-12-29 $91.54 $91.54 $91.05 $91.40 $91.40 1,690
2023-12-28 $91.68 $91.68 $91.37 $91.37 $91.37 2,339
2023-12-27 $90.49 $90.93 $90.49 $90.93 $90.93 1,737
2023-12-26 $90.00 $90.35 $89.54 $90.11 $90.11 3,467
2023-12-22 $89.57 $89.98 $89.30 $89.76 $89.76 2,728
2023-12-21 $88.00 $89.00 $87.92 $89.00 $89.00 1,361
2023-12-20 $89.40 $89.40 $87.10 $87.10 $87.10 540
2023-12-19 $88.28 $89.62 $88.28 $89.62 $89.44 11,271
2023-12-18 $88.68 $88.81 $88.46 $88.49 $88.32 17,638
2023-12-15 $88.03 $88.39 $87.97 $88.39 $88.22 1,542
2023-12-14 $91.02 $91.02 $89.66 $89.66 $89.49 1,270
2023-12-13 $90.58 $90.58 $90.58 $90.58 $90.41 310
2023-12-12 $86.93 $87.46 $86.93 $87.46 $87.29 1,703
2023-12-11 $85.75 $86.72 $85.75 $86.72 $86.55 2,019
2023-12-08 $84.70 $85.71 $84.70 $85.71 $85.55 719
2023-12-07 $85.43 $85.43 $85.30 $85.37 $85.21 1,589
2023-12-06 $85.70 $85.76 $85.49 $85.49 $85.33 835
2023-12-05 $85.28 $85.45 $85.28 $85.45 $85.29 298
2023-12-04 $85.71 $85.79 $85.31 $85.79 $85.62 863
2023-12-01 $85.37 $85.41 $85.37 $85.41 $85.24 865
2023-11-30 $84.24 $84.75 $84.08 $84.75 $84.58 829
2023-11-29 $82.75 $82.75 $82.75 $82.75 $82.59 333
2023-11-28 $82.78 $82.78 $82.70 $82.70 $82.54 486
2023-11-27 $83.70 $83.81 $83.50 $83.56 $83.40 1,255
2023-11-24 $84.24 $84.62 $84.24 $84.62 $84.46 427
2023-11-22 $83.35 $83.87 $83.35 $83.87 $83.71 730
2023-11-21 $82.60 $83.02 $82.60 $83.00 $82.84 1,078
2023-11-20 $81.88 $82.20 $81.49 $81.97 $81.81 3,016
2023-11-17 $81.10 $81.10 $80.89 $81.06 $80.90 852
2023-11-16 $80.82 $81.29 $80.76 $81.29 $81.13 1,088
2023-11-15 $80.96 $80.96 $80.78 $80.78 $80.62 535
2023-11-14 $81.25 $81.60 $80.60 $80.60 $80.45 1,085
2023-11-13 $78.31 $79.54 $78.25 $79.54 $79.39 1,134
2023-11-10 $78.03 $78.73 $76.97 $78.73 $78.73 2,506
2023-11-09 $79.92 $79.92 $77.72 $77.72 $77.72 1,119
2023-11-08 $80.65 $81.22 $80.65 $81.22 $81.22 508
2023-11-07 $81.63 $81.63 $81.31 $81.31 $81.31 364
2023-11-06 $81.41 $81.41 $81.16 $81.17 $81.17 959
2023-11-03 $80.08 $80.68 $80.08 $80.34 $80.34 3,416
2023-11-02 $78.74 $79.51 $78.55 $79.51 $79.51 918
2023-11-01 $77.10 $77.32 $76.69 $77.16 $77.16 900
2023-10-31 $76.45 $76.89 $75.76 $76.89 $76.89 16,936
2023-10-30 $75.69 $76.00 $75.45 $76.00 $76.00 17,936
2023-10-27 $76.14 $76.14 $74.44 $74.98 $74.98 3,459
2023-10-26 $78.28 $78.28 $77.74 $77.79 $77.79 2,558
2023-10-25 $79.99 $79.99 $78.36 $79.27 $79.27 2,155
2023-10-24 $80.10 $81.15 $80.10 $80.99 $80.99 1,305
2023-10-23 $81.03 $81.50 $80.23 $80.23 $80.23 4,818
2023-10-20 $81.63 $82.02 $81.49 $81.49 $81.49 290
2023-10-19 $82.87 $82.87 $81.94 $82.15 $82.15 826
2023-10-18 $83.79 $83.79 $83.79 $83.79 $83.79 764
2023-10-17 $85.38 $85.38 $85.18 $85.18 $85.18 732
2023-10-16 $84.67 $85.52 $84.67 $85.38 $85.38 1,230
2023-10-13 $83.51 $84.14 $83.51 $84.14 $84.14 365
2023-10-12 $84.33 $84.33 $83.36 $83.36 $83.36 736
2023-10-11 $85.37 $85.37 $84.37 $84.75 $84.75 1,152
2023-10-10 $85.90 $85.90 $85.43 $85.57 $85.57 1,798
2023-10-09 $83.87 $84.79 $83.87 $84.63 $84.63 1,644
2023-10-06 $83.83 $84.15 $83.83 $84.15 $84.15 3,200
2023-10-05 $81.33 $82.34 $81.33 $82.32 $82.32 1,015
2023-10-04 $80.90 $81.76 $80.90 $81.76 $81.76 2,317
2023-10-03 $81.25 $81.25 $80.48 $80.87 $80.87 4,109
2023-10-02 $81.66 $82.34 $80.88 $82.34 $82.34 6,526
2023-09-29 $83.23 $83.60 $82.63 $82.63 $82.63 2,375
2023-09-28 $83.86 $84.19 $83.73 $83.93 $83.93 1,026
2023-09-27 $83.55 $83.55 $83.16 $83.17 $83.17 909
2023-09-26 $84.46 $84.53 $84.09 $84.09 $84.09 2,147
2023-09-25 $84.46 $85.46 $84.28 $85.46 $85.46 29,568
2023-09-22 $85.43 $85.46 $84.67 $84.67 $84.67 952
2023-09-21 $85.46 $85.46 $85.04 $85.04 $85.04 339
2023-09-20 $87.64 $87.64 $86.65 $86.65 $86.65 825
2023-09-19 $86.25 $86.57 $86.25 $86.57 $86.57 744
2023-09-18 $86.71 $86.86 $86.37 $86.37 $86.37 3,143
2023-09-15 $87.42 $88.04 $86.72 $86.72 $86.72 2,382
2023-09-14 $88.03 $88.03 $88.03 $88.03 $88.03 735
2023-09-13 $87.90 $88.04 $87.63 $87.63 $87.63 1,460
2023-09-12 $87.53 $87.53 $87.50 $87.50 $87.50 792
2023-09-11 $86.32 $87.90 $86.32 $87.86 $87.86 2,016
2023-09-08 $87.00 $87.00 $86.52 $86.61 $86.61 2,060
2023-09-07 $86.76 $87.37 $86.55 $86.66 $86.66 1,666
2023-09-06 $85.45 $86.23 $85.37 $85.94 $85.94 4,036
2023-09-05 $89.12 $89.12 $87.07 $87.07 $87.07 1,071
2023-09-01 $88.94 $88.94 $88.43 $88.72 $88.72 3,114
2023-08-31 $89.33 $89.33 $88.40 $88.40 $88.40 890
2023-08-30 $90.55 $91.01 $90.48 $90.48 $90.48 1,240
2023-08-29 $88.98 $90.54 $88.98 $90.54 $90.54 680
2023-08-28 $89.14 $89.14 $89.14 $89.14 $89.14 259
2023-08-25 $87.36 $88.98 $87.36 $88.73 $88.73 717
2023-08-24 $89.96 $89.96 $87.69 $87.69 $87.69 994
2023-08-23 $88.89 $88.89 $88.89 $88.89 $88.89 188
2023-08-22 $88.61 $88.61 $88.61 $88.61 $88.61 61
2023-08-21 $89.06 $89.28 $89.06 $89.21 $89.21 933
2023-08-18 $88.53 $88.96 $88.31 $88.96 $88.96 2,614
2023-08-17 $90.08 $90.08 $88.95 $89.17 $89.17 3,382
2023-08-16 $91.45 $91.56 $90.60 $90.60 $90.60 16,911
2023-08-15 $92.37 $92.54 $91.89 $92.02 $92.02 537
2023-08-14 $92.62 $92.62 $92.38 $92.44 $92.44 989
2023-08-11 $91.56 $91.87 $91.33 $91.87 $91.87 4,558
2023-08-10 $92.43 $92.43 $90.94 $90.94 $90.94 718
2023-08-09 $91.58 $91.58 $91.08 $91.08 $91.08 1,893
2023-08-08 $90.26 $91.30 $90.25 $91.22 $91.22 2,849
2023-08-07 $87.91 $89.81 $87.91 $89.81 $89.81 833
2023-08-04 $89.26 $89.26 $87.59 $87.59 $87.59 1,291
2023-08-03 $88.63 $88.63 $88.43 $88.46 $88.46 698
2023-08-02 $90.02 $90.02 $89.40 $89.40 $89.40 181
2023-08-01 $90.15 $90.15 $89.14 $89.24 $89.24 1,373
2023-07-31 $91.09 $91.09 $89.71 $90.01 $90.01 2,668
2023-07-28 $91.70 $91.81 $91.60 $91.81 $91.81 1,127
2023-07-27 $93.20 $93.20 $91.21 $91.21 $91.21 4,563
2023-07-26 $91.88 $92.57 $91.88 $92.40 $92.40 1,026
2023-07-25 $92.80 $92.93 $92.65 $92.83 $92.83 15,436
2023-07-24 $93.60 $93.83 $92.82 $92.86 $92.86 23,115
2023-07-21 $91.51 $93.58 $91.51 $93.48 $93.48 6,992
2023-07-20 $90.10 $92.07 $90.00 $91.36 $91.36 7,087
2023-07-19 $88.98 $88.98 $88.52 $88.56 $88.56 2,498
2023-07-18 $87.60 $88.25 $87.60 $87.74 $87.74 1,718
2023-07-17 $86.66 $86.84 $86.33 $86.33 $86.33 2,283
2023-07-14 $86.00 $87.37 $86.00 $87.22 $87.22 1,941
2023-07-13 $85.11 $85.11 $84.72 $84.75 $84.75 4,325
2023-07-12 $85.58 $85.58 $84.64 $84.65 $84.65 2,963
2023-07-11 $85.37 $85.60 $84.55 $85.14 $85.14 6,406
2023-07-10 $83.49 $84.99 $83.49 $84.99 $84.99 2,470
2023-07-07 $85.40 $85.40 $83.84 $83.84 $83.84 3,995
2023-07-06 $85.80 $86.40 $85.80 $85.92 $85.92 1,797
2023-07-05 $86.53 $87.57 $86.53 $87.39 $87.39 1,510
2023-07-03 $86.98 $87.73 $84.33 $87.52 $87.52 3,078
2023-06-30 $88.56 $89.27 $88.37 $89.05 $89.05 1,942
2023-06-29 $86.93 $87.15 $86.93 $87.05 $87.05 1,082
2023-06-28 $86.38 $86.38 $85.86 $85.86 $85.86 1,866
2023-06-27 $86.63 $86.68 $86.39 $86.68 $86.68 1,321
2023-06-26 $87.21 $87.29 $87.11 $87.11 $87.11 897
2023-06-23 $88.54 $88.54 $88.15 $88.15 $88.15 976
2023-06-22 $88.59 $88.59 $88.59 $88.59 $88.59 358
2023-06-21 $86.75 $87.60 $86.75 $87.60 $87.60 260
2023-06-20 $87.27 $87.58 $87.27 $87.58 $87.58 665
2023-06-16 $88.50 $88.50 $87.79 $87.83 $87.83 7,251
2023-06-15 $84.87 $87.80 $84.87 $87.63 $87.63 2,311
2023-06-14 $85.62 $85.62 $84.43 $85.03 $85.03 5,570
2023-06-13 $85.31 $86.88 $85.31 $86.88 $86.88 3,045
2023-06-12 $85.32 $86.00 $85.32 $86.00 $86.00 1,366
2023-06-09 $85.62 $85.62 $85.31 $85.53 $85.53 1,159
2023-06-08 $83.81 $85.09 $83.80 $85.09 $85.09 1,699
2023-06-07 $84.11 $84.11 $83.90 $83.95 $83.95 848
2023-06-06 $87.10 $87.10 $84.10 $84.72 $84.72 2,454
2023-06-05 $82.44 $86.24 $82.44 $86.13 $86.13 2,809
2023-06-02 $84.17 $85.67 $84.17 $85.43 $85.43 19,130
2023-06-01 $81.57 $83.54 $81.57 $83.36 $83.36 8,511
2023-05-31 $80.36 $82.50 $80.36 $82.50 $82.50 23,584
2023-05-30 $81.53 $81.65 $80.71 $81.04 $81.04 36,166
2023-05-26 $82.40 $82.40 $81.66 $82.20 $82.20 5,195
2023-05-25 $83.75 $83.75 $82.16 $82.42 $82.42 2,639
2023-05-24 $84.01 $84.47 $84.01 $84.05 $84.05 1,276
2023-05-23 $86.23 $86.62 $85.38 $85.38 $85.38 3,361
2023-05-22 $87.27 $87.73 $87.27 $87.27 $87.27 2,049
2023-05-19 $87.06 $87.18 $87.06 $87.18 $87.18 575
2023-05-18 $85.51 $86.32 $85.03 $86.32 $86.32 1,267
2023-05-17 $85.48 $86.81 $85.48 $86.72 $86.72 5,134
2023-05-16 $87.21 $87.21 $86.54 $86.56 $86.56 1,769
2023-05-15 $87.57 $88.15 $87.31 $87.95 $87.95 7,230
2023-05-12 $88.90 $88.90 $87.68 $88.62 $88.62 2,038
2023-05-11 $88.57 $88.65 $87.75 $88.65 $88.65 2,062
2023-05-10 $89.30 $89.30 $88.77 $89.19 $89.19 1,256
2023-05-09 $89.01 $89.29 $88.93 $89.10 $89.10 2,305
2023-05-08 $89.73 $90.00 $89.57 $90.00 $90.00 1,032
2023-05-05 $90.07 $90.54 $90.07 $90.43 $90.43 704
2023-05-04 $89.27 $89.42 $88.82 $88.82 $88.82 1,980
2023-05-03 $91.05 $91.05 $90.28 $90.28 $90.28 450
2023-05-02 $89.97 $90.64 $89.75 $90.64 $90.64 716
2023-05-01 $90.59 $91.54 $90.59 $91.54 $91.54 564
2023-04-28 $90.38 $90.38 $90.38 $90.38 $90.38 350
2023-04-27 $87.33 $89.13 $87.33 $88.98 $88.98 2,372
2023-04-26 $89.98 $89.98 $87.36 $88.23 $88.23 1,683
2023-04-25 $92.77 $92.77 $90.73 $90.73 $90.73 546
2023-04-24 $92.52 $92.71 $92.41 $92.71 $92.71 2,719
2023-04-21 $91.23 $91.79 $91.23 $91.79 $91.79 3,057
2023-04-20 $90.45 $90.45 $90.45 $90.45 $90.45 981
2023-04-19 $91.09 $91.20 $90.92 $91.20 $91.20 3,395
2023-04-18 $90.56 $90.94 $90.56 $90.93 $90.93 869
2023-04-17 $91.59 $91.98 $91.21 $91.98 $91.98 2,144
2023-04-14 $92.77 $92.77 $91.85 $92.27 $92.27 1,307
2023-04-13 $91.75 $93.83 $91.75 $93.65 $93.65 3,246
2023-04-12 $92.43 $92.49 $91.24 $91.24 $91.24 4,640
2023-04-11 $91.72 $91.75 $91.32 $91.32 $91.32 13,382
2023-04-10 $90.00 $90.68 $89.82 $90.68 $90.68 24,952
2023-04-06 $91.22 $91.22 $90.36 $90.84 $90.84 1,436
2023-04-05 $89.87 $90.75 $89.87 $90.54 $90.54 2,589
2023-04-04 $87.50 $87.73 $87.49 $87.49 $87.49 1,476
2023-04-03 $86.68 $87.50 $86.68 $87.41 $87.41 2,161
2023-03-31 $84.86 $85.47 $84.86 $85.47 $85.47 2,095
2023-03-30 $83.13 $83.79 $83.13 $83.79 $83.79 580
2023-03-29 $82.62 $82.88 $82.50 $82.88 $82.88 1,448
2023-03-28 $83.43 $83.61 $82.49 $82.51 $82.51 3,150
2023-03-27 $83.60 $84.06 $83.52 $83.52 $83.52 2,248
2023-03-24 $81.79 $82.97 $81.79 $82.63 $82.63 1,774
2023-03-23 $82.09 $82.45 $80.91 $80.91 $80.91 1,220
2023-03-22 $83.86 $83.86 $81.43 $81.43 $81.43 819
2023-03-21 $83.42 $83.57 $82.25 $83.57 $83.57 1,953
2023-03-20 $82.37 $82.60 $82.05 $82.60 $82.60 1,579
2023-03-17 $81.97 $81.97 $80.51 $80.51 $80.51 1,671
2023-03-16 $81.85 $82.77 $81.69 $82.77 $82.77 2,218
2023-03-15 $80.23 $80.96 $79.97 $80.72 $80.72 1,416
2023-03-14 $81.67 $81.91 $80.13 $81.43 $81.43 5,539
2023-03-13 $77.13 $81.51 $77.13 $80.07 $80.07 180,962
2023-03-10 $80.13 $80.28 $77.94 $78.42 $78.42 6,216
2023-03-09 $82.14 $82.14 $79.90 $79.90 $79.90 3,904
2023-03-08 $81.55 $82.13 $81.31 $81.69 $81.69 2,462
2023-03-07 $84.92 $84.92 $82.62 $82.76 $82.76 12,536
2023-03-06 $85.83 $85.98 $85.20 $85.38 $85.38 30,594
2023-03-03 $84.34 $85.68 $84.30 $85.68 $85.68 1,661
2023-03-02 $82.57 $84.09 $82.00 $83.68 $83.68 22,050
2023-03-01 $82.23 $83.00 $82.23 $82.80 $82.80 1,954
2023-02-28 $83.30 $83.71 $82.81 $83.18 $83.18 3,271
2023-02-27 $85.83 $85.98 $84.04 $84.53 $84.53 18,916
2023-02-24 $85.00 $85.26 $84.10 $84.44 $84.44 3,023
2023-02-23 $86.02 $86.81 $86.02 $86.81 $86.81 834
2023-02-22 $86.89 $86.91 $86.31 $86.31 $86.31 1,636
2023-02-21 $88.64 $88.64 $86.83 $86.88 $86.88 7,792
2023-02-17 $87.50 $89.95 $87.05 $89.77 $89.77 16,280
2023-02-16 $89.22 $89.46 $88.02 $88.02 $88.02 1,355
2023-02-15 $89.66 $90.02 $89.27 $89.59 $89.59 83,924
2023-02-14 $91.83 $91.83 $90.04 $90.69 $90.69 87,872
2023-02-13 $90.64 $91.25 $90.63 $91.25 $91.25 3,501
2023-02-10 $89.88 $89.92 $89.72 $89.92 $89.92 971
2023-02-09 $90.66 $90.66 $88.50 $88.50 $88.50 886
2023-02-08 $90.90 $90.98 $90.21 $90.21 $90.21 1,565
2023-02-07 $88.78 $90.95 $88.73 $90.95 $90.95 2,288
2023-02-06 $90.47 $90.55 $89.57 $89.57 $89.57 5,788
2023-02-03 $91.30 $92.08 $90.53 $90.69 $90.69 4,106
2023-02-02 $92.10 $92.10 $90.40 $91.49 $91.49 29,166
2023-02-01 $92.02 $92.54 $90.86 $92.44 $92.44 1,670
2023-01-31 $89.19 $91.31 $89.19 $91.31 $91.31 2,672
2023-01-30 $90.18 $90.18 $89.22 $89.46 $89.46 14,979
2023-01-27 $90.85 $91.57 $90.85 $91.03 $91.03 1,098
2023-01-26 $91.39 $92.12 $91.39 $92.12 $92.12 1,802
2023-01-25 $90.20 $91.65 $90.20 $91.65 $91.65 954
2023-01-24 $91.49 $92.00 $91.49 $91.78 $91.78 959
2023-01-23 $91.92 $93.45 $91.92 $93.01 $93.01 2,849
2023-01-20 $90.95 $92.32 $90.95 $92.32 $92.32 1,743
2023-01-19 $90.86 $91.42 $90.86 $91.42 $91.42 570
2023-01-18 $93.00 $93.00 $90.93 $90.93 $90.93 2,102
2023-01-17 $94.16 $94.38 $93.55 $93.62 $93.62 3,976
2023-01-13 $94.74 $94.74 $94.00 $94.56 $94.56 940
2023-01-12 $92.09 $94.15 $91.78 $93.57 $93.57 4,344
2023-01-11 $93.19 $93.98 $92.57 $93.98 $93.98 1,827
2023-01-10 $90.69 $92.81 $90.69 $92.81 $92.81 1,773
2023-01-09 $95.14 $95.14 $91.03 $91.16 $91.16 6,897
2023-01-06 $93.52 $94.72 $91.78 $94.23 $94.23 2,530
2023-01-05 $92.00 $93.42 $92.00 $92.78 $92.78 1,177
2023-01-04 $94.52 $94.52 $94.47 $94.49 $94.49 1,260
2023-01-03 $94.48 $94.59 $92.90 $93.85 $93.85 1,611
2022-12-30 $94.50 $94.55 $94.50 $94.55 $94.55 1,184
2022-12-29 $94.34 $96.05 $94.34 $95.05 $95.05 12,517
2022-12-28 $94.31 $95.37 $93.13 $93.13 $93.13 4,431
2022-12-27 $94.90 $94.93 $94.06 $94.23 $94.23 2,386
2022-12-23 $95.08 $95.08 $94.16 $94.87 $94.87 2,404
2022-12-22 $94.77 $94.86 $93.28 $94.86 $94.86 4,608
2022-12-21 $93.69 $95.90 $93.69 $95.37 $95.16 2,210
2022-12-20 $92.92 $93.70 $92.92 $93.04 $92.83 3,439
2022-12-19 $93.47 $93.59 $92.45 $92.65 $92.44 112,803
2022-12-16 $94.93 $95.17 $92.84 $94.18 $93.97 19,650
2022-12-15 $97.59 $98.20 $96.00 $96.36 $96.15 4,069
2022-12-14 $101.43 $101.78 $98.67 $100.64 $100.41 4,526
2022-12-13 $102.00 $102.31 $99.67 $100.15 $99.93 3,202
2022-12-12 $98.26 $99.42 $98.21 $99.40 $99.18 3,593
2022-12-09 $99.14 $99.80 $97.24 $97.24 $97.02 3,114
2022-12-08 $97.93 $99.73 $97.93 $99.73 $99.51 1,185
2022-12-07 $96.18 $98.09 $96.18 $98.06 $97.84 3,148
2022-12-06 $97.41 $97.42 $95.77 $96.48 $96.27 20,636
2022-12-05 $99.27 $99.27 $98.13 $98.24 $98.02 25,251
2022-12-02 $98.60 $100.40 $98.60 $100.40 $100.17 2,177
2022-12-01 $100.59 $100.79 $98.97 $99.78 $99.55 6,938
2022-11-30 $94.28 $98.79 $94.14 $98.79 $98.57 5,314
2022-11-29 $94.29 $94.30 $93.71 $94.30 $94.09 855
2022-11-28 $95.04 $96.20 $94.66 $94.79 $94.58 2,550
2022-11-25 $94.98 $96.27 $94.98 $96.18 $95.96 2,024
2022-11-23 $94.69 $95.30 $94.10 $95.20 $94.99 1,275
2022-11-22 $93.47 $94.34 $93.47 $94.34 $94.13 3,323
2022-11-21 $93.22 $93.61 $92.79 $92.93 $92.72 3,118
2022-11-18 $92.58 $92.84 $92.53 $92.76 $92.55 2,881
2022-11-17 $89.56 $90.58 $89.56 $90.58 $90.38 1,483
2022-11-16 $90.96 $90.96 $90.91 $90.91 $90.71 1,142
2022-11-15 $93.07 $93.07 $90.03 $91.27 $91.27 2,319
2022-11-14 $91.57 $93.59 $91.51 $91.51 $91.51 7,315
2022-11-11 $94.00 $94.00 $89.35 $91.31 $91.31 9,384
2022-11-10 $94.87 $94.87 $91.00 $93.54 $93.54 12,781
2022-11-09 $90.12 $90.89 $88.56 $88.56 $88.56 2,160
2022-11-08 $91.30 $91.99 $90.69 $90.71 $90.71 3,870
2022-11-07 $88.30 $90.28 $88.30 $89.85 $89.85 13,090
2022-11-04 $87.60 $88.09 $85.95 $88.06 $88.06 2,052
2022-11-03 $86.90 $87.46 $86.78 $87.06 $87.06 2,518
2022-11-02 $91.19 $92.56 $88.23 $88.23 $88.23 3,269
2022-11-01 $91.69 $91.69 $89.33 $91.20 $91.20 4,240
2022-10-31 $90.72 $91.57 $90.47 $91.10 $91.10 114,970
2022-10-28 $88.56 $91.16 $88.56 $90.94 $90.94 2,223
2022-10-27 $90.09 $90.09 $88.19 $88.33 $88.33 3,225
2022-10-26 $89.35 $90.89 $89.35 $89.43 $89.43 5,992
2022-10-25 $87.01 $87.30 $87.01 $87.30 $87.30 1,006
2022-10-24 $85.00 $85.98 $85.00 $85.66 $85.66 2,518
2022-10-21 $80.78 $82.81 $80.78 $82.81 $82.81 2,227
2022-10-20 $81.59 $81.60 $79.61 $79.61 $79.61 2,309
2022-10-19 $80.85 $81.57 $79.90 $80.79 $80.79 2,396
2022-10-18 $84.98 $84.98 $82.94 $83.54 $83.54 9,409
2022-10-17 $80.75 $82.90 $80.75 $82.54 $82.54 4,902
2022-10-14 $82.36 $83.08 $79.63 $79.63 $79.63 1,421
2022-10-13 $75.14 $81.78 $75.00 $81.32 $81.32 5,744
2022-10-12 $79.06 $79.21 $77.81 $77.81 $77.81 2,283
2022-10-11 $78.10 $79.85 $77.52 $78.37 $78.37 87,310
2022-10-10 $78.94 $79.02 $77.10 $77.69 $77.69 4,554
2022-10-07 $80.60 $80.93 $78.06 $78.66 $78.66 2,795
2022-10-06 $83.39 $83.39 $82.12 $82.36 $82.36 2,986
2022-10-05 $82.61 $84.75 $82.36 $84.25 $84.25 5,273
2022-10-04 $82.36 $84.03 $82.36 $83.94 $83.94 6,562
2022-10-03 $78.01 $80.33 $78.01 $80.17 $80.17 3,357
2022-09-30 $79.88 $80.32 $77.16 $77.16 $77.16 3,157
2022-09-29 $78.37 $79.36 $78.37 $79.32 $79.32 2,656
2022-09-28 $78.93 $81.28 $78.50 $80.78 $80.78 13,416
2022-09-27 $78.30 $79.12 $76.88 $77.17 $77.17 3,547
2022-09-26 $78.00 $78.62 $77.21 $77.74 $77.74 4,734
2022-09-23 $78.55 $78.98 $77.24 $78.93 $78.93 6,308
2022-09-22 $79.33 $81.00 $78.75 $80.15 $80.15 4,338
2022-09-21 $83.67 $83.67 $79.61 $79.71 $79.71 5,678
2022-09-20 $83.36 $83.36 $81.86 $82.40 $82.40 5,017
2022-09-19 $83.01 $84.49 $82.23 $84.48 $84.48 4,366
2022-09-16 $85.22 $85.54 $84.15 $85.50 $85.50 8,755
2022-09-15 $86.49 $86.63 $86.02 $86.21 $86.21 2,174
2022-09-14 $85.70 $86.00 $85.23 $85.23 $85.23 4,091
2022-09-13 $86.71 $86.83 $84.78 $85.08 $85.08 8,985
2022-09-12 $90.74 $92.00 $90.74 $91.29 $91.29 3,500
2022-09-09 $88.98 $90.28 $88.98 $89.98 $89.98 4,928
2022-09-08 $86.02 $88.39 $86.02 $88.36 $88.36 6,518
2022-09-07 $84.84 $85.38 $84.84 $85.28 $85.28 4,244
2022-09-06 $82.66 $84.36 $82.16 $82.36 $82.36 4,781
2022-09-02 $85.93 $85.93 $82.10 $82.32 $82.32 6,012
2022-09-01 $81.73 $84.90 $81.73 $84.84 $84.84 4,244
2022-08-31 $83.00 $83.00 $82.40 $82.50 $82.50 3,889
2022-08-30 $83.60 $83.85 $83.32 $83.32 $83.32 1,592
2022-08-29 $84.42 $85.42 $83.84 $84.52 $84.52 7,723
2022-08-26 $89.34 $89.34 $85.83 $85.84 $85.84 3,843
2022-08-25 $89.71 $90.97 $89.23 $90.97 $90.97 3,129
2022-08-24 $88.53 $89.56 $88.53 $89.15 $89.15 121,270
2022-08-23 $88.92 $89.39 $88.38 $88.85 $88.85 3,719
2022-08-22 $91.81 $92.75 $91.02 $91.02 $91.02 1,171
2022-08-19 $93.00 $93.66 $93.00 $93.56 $93.56 1,079
2022-08-18 $94.88 $94.88 $92.60 $93.33 $93.33 1,717
2022-08-17 $94.70 $95.13 $94.24 $94.33 $94.33 2,933
2022-08-16 $96.07 $96.07 $95.00 $95.52 $95.52 3,447
2022-08-15 $94.95 $96.39 $94.95 $96.39 $96.39 1,193
2022-08-12 $93.28 $95.39 $93.28 $95.39 $95.39 2,164
2022-08-11 $94.36 $95.75 $92.80 $93.08 $93.08 2,253
2022-08-10 $93.67 $94.52 $93.42 $94.51 $94.51 61,160
2022-08-09 $92.78 $93.50 $91.96 $91.97 $91.97 2,362
2022-08-08 $92.77 $94.31 $92.18 $93.25 $93.25 64,856
2022-08-05 $91.44 $92.53 $91.44 $92.42 $92.42 3,584
2022-08-04 $93.15 $93.15 $92.26 $92.48 $92.48 3,251
2022-08-03 $93.17 $93.81 $93.17 $93.43 $93.43 2,701
2022-08-02 $93.45 $93.45 $91.32 $91.32 $91.32 3,836
2022-08-01 $92.19 $92.87 $91.52 $91.70 $91.70 3,611
2022-07-29 $93.68 $93.68 $92.13 $93.18 $93.18 1,499
2022-07-28 $90.49 $95.00 $90.49 $93.90 $93.90 2,206
2022-07-27 $91.13 $93.11 $91.05 $93.11 $93.11 2,084
2022-07-26 $91.63 $91.63 $91.63 $91.63 $91.63 100
2022-07-25 $89.80 $90.57 $89.80 $90.57 $90.57 1,127
2022-07-22 $91.50 $91.50 $89.22 $89.67 $89.67 1,329
2022-07-21 $88.45 $90.67 $88.45 $90.65 $90.65 1,875
2022-07-20 $89.06 $89.06 $87.36 $88.19 $88.19 1,985
2022-07-19 $87.63 $89.73 $87.63 $89.73 $89.73 1,719
2022-07-18 $90.00 $90.00 $86.44 $86.44 $86.44 1,619
2022-07-15 $90.34 $90.34 $89.60 $90.29 $90.29 1,661
2022-07-14 $85.45 $86.09 $84.00 $86.09 $86.09 3,405
2022-07-13 $87.45 $88.01 $87.16 $87.16 $87.16 1,832
2022-07-12 $90.70 $90.70 $88.40 $88.41 $88.41 1,026
2022-07-11 $91.21 $91.21 $90.66 $90.66 $90.66 547
2022-07-08 $92.86 $92.86 $91.70 $91.70 $91.70 1,172
2022-07-07 $90.77 $91.07 $90.62 $91.07 $91.07 1,733
2022-07-06 $89.38 $90.62 $89.30 $90.00 $90.00 3,348
2022-07-05 $87.46 $88.84 $85.51 $88.84 $88.84 3,870
2022-07-01 $87.60 $89.31 $85.86 $89.31 $89.31 2,202
2022-06-30 $86.17 $88.06 $86.17 $87.25 $87.25 3,083
2022-06-29 $86.49 $87.96 $86.49 $87.96 $87.96 1,851
2022-06-28 $89.85 $89.85 $86.60 $86.65 $86.65 2,196
2022-06-27 $88.81 $90.28 $88.81 $89.76 $89.76 5,308
2022-06-24 $87.32 $89.08 $86.82 $89.06 $89.06 3,626
2022-06-23 $82.62 $86.37 $82.62 $86.37 $86.37 28,065
2022-06-22 $78.56 $83.93 $78.56 $82.31 $82.31 32,516
2022-06-21 $77.52 $80.26 $77.52 $80.11 $80.11 14,532
2022-06-17 $75.76 $77.84 $75.76 $76.21 $76.21 7,096
2022-06-16 $75.27 $75.70 $74.26 $75.70 $75.70 5,180
2022-06-15 $77.22 $79.11 $77.22 $78.27 $78.27 9,329
2022-06-14 $77.95 $77.95 $75.52 $76.53 $76.53 57,490
2022-06-13 $79.87 $80.29 $78.05 $78.05 $78.05 19,812
2022-06-10 $83.99 $84.66 $83.32 $83.34 $83.34 5,187
2022-06-09 $89.26 $89.26 $86.32 $86.32 $86.32 1,353
2022-06-08 $91.38 $92.07 $90.36 $90.46 $90.46 3,832
2022-06-07 $88.40 $91.78 $88.40 $91.78 $91.78 2,284
2022-06-06 $91.04 $91.04 $89.04 $89.30 $89.30 1,965
2022-06-03 $90.09 $90.26 $89.35 $89.39 $89.38 1,941
2022-06-02 $87.46 $91.45 $87.46 $91.45 $91.45 3,200
2022-06-01 $92.77 $92.77 $88.45 $89.82 $89.82 3,798
2022-05-31 $93.87 $93.87 $91.86 $92.44 $92.44 4,409
2022-05-27 $91.84 $95.10 $91.84 $95.10 $95.10 3,203
2022-05-26 $91.77 $92.05 $91.30 $91.83 $91.83 1,743
2022-05-25 $90.10 $91.54 $90.10 $90.92 $90.91 8,862
2022-05-24 $90.21 $91.16 $89.47 $90.89 $90.89 3,829
2022-05-23 $91.03 $91.27 $90.19 $90.46 $90.45 2,552
2022-05-20 $87.16 $89.37 $86.08 $89.25 $89.25 64,076
2022-05-19 $85.24 $87.54 $85.12 $87.13 $87.13 10,919
2022-05-18 $90.26 $90.52 $86.18 $86.48 $86.48 6,298
2022-05-17 $90.24 $91.46 $89.74 $91.46 $91.46 5,838
2022-05-16 $88.28 $89.82 $88.28 $88.75 $88.75 4,673
2022-05-13 $86.73 $87.78 $86.73 $87.51 $87.51 4,594
2022-05-12 $82.79 $85.23 $82.79 $85.23 $85.23 29,811
2022-05-11 $86.93 $87.08 $83.39 $83.39 $83.38 5,136
2022-05-10 $85.42 $86.50 $83.64 $84.88 $84.88 8,926
2022-05-09 $87.12 $87.12 $84.01 $84.02 $84.02 8,758
2022-05-06 $88.44 $89.32 $87.95 $89.21 $89.21 4,877
2022-05-05 $92.49 $92.49 $89.57 $90.26 $90.26 10,999
2022-05-04 $89.41 $94.63 $89.37 $94.32 $94.31 3,431
2022-05-03 $91.03 $91.89 $89.80 $90.42 $90.42 5,107
2022-05-02 $89.40 $91.16 $86.99 $89.80 $89.80 37,782
2022-04-29 $94.37 $94.37 $90.55 $90.55 $90.55 2,945
2022-04-28 $92.87 $95.85 $92.87 $95.11 $95.11 1,934
2022-04-27 $93.77 $94.98 $93.03 $93.25 $93.25 10,376
2022-04-26 $96.51 $97.08 $93.59 $93.59 $93.59 17,731
2022-04-25 $95.02 $97.78 $93.64 $97.56 $97.56 9,982
2022-04-22 $100.07 $100.07 $96.31 $96.32 $96.32 46,998
2022-04-21 $107.66 $107.66 $103.63 $103.63 $103.63 1,821
2022-04-20 $104.85 $107.27 $104.85 $106.30 $106.30 15,072
2022-04-19 $102.26 $104.09 $102.26 $103.68 $103.68 27,945
2022-04-18 $103.35 $103.39 $101.05 $101.62 $101.62 18,640
2022-04-14 $104.90 $105.69 $104.40 $104.40 $104.40 8,094
2022-04-13 $104.14 $105.59 $103.73 $105.59 $105.59 8,314
2022-04-12 $105.77 $106.51 $103.74 $104.14 $104.14 29,410
2022-04-11 $110.09 $110.09 $105.82 $105.87 $105.87 30,860
2022-04-08 $109.94 $111.54 $109.28 $110.32 $110.31 15,966
2022-04-07 $105.83 $110.19 $105.83 $109.61 $109.61 24,073
2022-04-06 $102.65 $105.94 $102.65 $105.83 $105.83 14,721
2022-04-05 $102.18 $104.52 $102.18 $102.83 $102.83 3,429
2022-04-04 $102.83 $102.90 $102.82 $102.90 $102.90 1,749
2022-04-01 $102.61 $104.39 $102.00 $104.30 $104.29 10,795
2022-03-31 $104.04 $104.81 $102.35 $102.35 $102.35 4,153
2022-03-30 $103.69 $104.95 $103.44 $104.27 $104.27 6,509
2022-03-29 $105.00 $105.00 $103.09 $104.08 $104.08 8,362
2022-03-28 $102.00 $102.45 $101.68 $102.45 $102.45 4,902
2022-03-25 $101.38 $101.38 $100.03 $101.01 $101.01 2,356
2022-03-24 $98.82 $100.21 $98.65 $100.21 $100.21 2,592
2022-03-23 $100.23 $100.23 $98.09 $98.09 $98.09 2,004
2022-03-22 $101.72 $102.00 $101.62 $101.83 $101.73 10,268
2022-03-21 $102.39 $102.53 $100.78 $101.55 $101.45 2,896
2022-03-18 $100.99 $102.08 $100.64 $101.93 $101.83 3,477
2022-03-17 $98.00 $100.45 $97.59 $100.45 $100.35 4,082
2022-03-16 $96.01 $97.17 $94.00 $97.17 $97.08 7,347
2022-03-15 $92.60 $94.46 $92.35 $94.41 $94.32 3,393
2022-03-14 $91.12 $93.57 $90.62 $90.95 $90.86 2,820
2022-03-11 $92.95 $93.00 $90.31 $90.31 $90.22 5,481
2022-03-10 $90.20 $92.13 $90.20 $92.13 $92.04 1,254
2022-03-09 $91.61 $93.00 $91.09 $92.16 $92.07 2,564
2022-03-08 $92.19 $92.19 $88.89 $88.89 $88.81 2,536
2022-03-07 $94.36 $94.49 $92.48 $92.48 $92.39 20,610
2022-03-04 $93.73 $95.71 $93.73 $95.71 $95.62 1,866
2022-03-03 $94.85 $96.09 $94.23 $94.96 $94.87 2,507
2022-03-02 $94.50 $95.40 $94.50 $94.54 $94.45 1,443
2022-03-01 $93.50 $93.50 $91.36 $91.95 $91.86 3,542
2022-02-28 $90.88 $92.84 $90.88 $92.84 $92.75 3,311
2022-02-25 $91.60 $94.10 $91.60 $93.96 $93.87 3,134
2022-02-24 $83.67 $88.99 $83.47 $88.69 $88.60 4,138
2022-02-23 $89.84 $89.84 $87.25 $87.26 $87.18 2,713
2022-02-22 $88.27 $89.09 $87.95 $88.58 $88.50 9,587
2022-02-18 $90.61 $90.61 $88.61 $89.16 $89.07 18,380
2022-02-17 $91.48 $92.29 $90.40 $90.68 $90.60 5,904
2022-02-16 $92.58 $94.36 $92.39 $94.09 $94.00 840
2022-02-15 $93.06 $94.27 $93.06 $93.99 $93.90 7,333
2022-02-14 $92.58 $92.58 $91.20 $91.86 $91.78 6,590
2022-02-11 $95.77 $96.85 $93.50 $94.07 $93.98 2,531
2022-02-10 $97.50 $99.06 $96.46 $96.46 $96.37 5,758
2022-02-09 $99.00 $99.90 $99.00 $99.37 $99.27 6,258
2022-02-08 $94.46 $97.76 $94.46 $97.44 $97.35 5,976
2022-02-07 $95.89 $96.98 $95.58 $95.92 $95.83 4,152
2022-02-04 $94.56 $96.94 $94.56 $96.27 $96.18 8,030
2022-02-03 $97.93 $97.93 $96.67 $96.77 $96.68 1,868
2022-02-02 $95.38 $98.10 $95.38 $98.08 $97.98 2,036
2022-02-01 $95.98 $95.98 $94.27 $95.94 $95.84 11,688
2022-01-31 $93.05 $95.13 $93.05 $95.13 $95.04 8,003
2022-01-28 $88.72 $93.14 $88.14 $93.14 $93.05 15,123
2022-01-27 $89.51 $92.02 $88.98 $89.34 $89.26 7,732
2022-01-26 $91.24 $92.16 $88.44 $88.96 $88.87 4,213
2022-01-25 $90.30 $91.88 $88.40 $90.25 $90.17 7,727
2022-01-24 $89.43 $91.88 $85.73 $91.88 $91.79 54,574
2022-01-21 $94.01 $94.64 $91.80 $91.85 $91.76 100,616
2022-01-20 $95.85 $97.74 $94.04 $94.16 $94.07 11,694
2022-01-19 $96.50 $98.04 $95.33 $95.33 $95.24 3,840
2022-01-18 $97.67 $97.67 $96.25 $96.36 $96.27 6,825
2022-01-14 $99.18 $99.57 $97.81 $99.51 $99.41 7,823
2022-01-13 $102.31 $102.31 $99.71 $99.71 $99.61 5,977
2022-01-12 $103.37 $103.70 $102.88 $103.50 $103.40 3,562
2022-01-11 $102.47 $104.25 $101.89 $104.22 $104.12 7,691
2022-01-10 $100.57 $102.54 $99.37 $102.54 $102.44 4,790
2022-01-07 $101.41 $101.41 $100.68 $100.69 $100.59 9,784
2022-01-06 $102.99 $103.88 $101.59 $101.87 $101.77 6,201
2022-01-05 $106.61 $107.83 $104.18 $104.42 $104.32 11,155
2022-01-04 $109.53 $109.53 $105.91 $106.74 $106.64 10,984
2022-01-03 $111.35 $111.35 $108.32 $109.97 $109.86 13,446
2021-12-31 $113.34 $113.46 $111.89 $111.93 $111.82 6,698
2021-12-30 $113.08 $113.70 $112.81 $112.85 $112.74 4,253
2021-12-29 $110.65 $112.59 $110.65 $112.43 $112.32 5,474
2021-12-28 $112.00 $112.36 $110.71 $111.19 $111.08 8,888
2021-12-27 $111.14 $112.00 $110.90 $112.00 $111.89 75,713
2021-12-23 $110.25 $110.83 $109.81 $110.37 $110.26 6,655
2021-12-22 $107.54 $109.47 $107.13 $109.47 $109.32 6,343
2021-12-21 $107.02 $107.13 $105.57 $107.13 $106.98 3,739
2021-12-20 $107.00 $107.00 $104.25 $105.82 $105.68 8,828
2021-12-17 $106.14 $108.74 $106.14 $107.37 $107.22 4,109
2021-12-16 $107.61 $109.30 $106.99 $108.05 $107.90 7,527
2021-12-15 $104.06 $107.15 $104.06 $107.15 $107.01 4,672
2021-12-14 $102.29 $102.91 $102.29 $102.73 $102.59 3,398
2021-12-13 $101.58 $104.10 $101.58 $103.69 $103.55 4,235
2021-12-10 $100.97 $102.31 $100.84 $101.72 $101.59 13,443
2021-12-09 $101.00 $102.22 $101.00 $101.49 $101.35 5,964
2021-12-08 $99.98 $101.62 $99.79 $101.62 $101.48 6,158
2021-12-07 $99.89 $100.30 $99.58 $99.89 $99.75 3,378
2021-12-06 $96.54 $97.55 $95.86 $96.97 $96.83 5,653
2021-12-03 $97.69 $97.69 $94.80 $96.01 $95.88 8,022
2021-12-02 $95.58 $96.70 $95.00 $96.20 $96.07 3,534
2021-12-01 $96.91 $99.16 $95.38 $95.50 $95.37 5,889
2021-11-30 $99.00 $99.35 $95.95 $96.16 $96.03 8,660
2021-11-29 $101.53 $101.53 $99.88 $99.88 $99.74 7,928
2021-11-26 $101.35 $102.07 $99.36 $99.67 $99.53 9,977
2021-11-24 $100.19 $100.46 $99.74 $100.46 $100.32 12,346
2021-11-23 $100.34 $100.35 $98.90 $100.35 $100.21 6,725
2021-11-22 $101.79 $102.24 $100.59 $100.59 $100.45 7,490
2021-11-19 $102.88 $104.00 $101.51 $101.61 $101.47 3,621
2021-11-18 $103.81 $103.81 $102.34 $102.83 $102.69 5,747
2021-11-17 $103.36 $103.81 $102.83 $103.17 $103.03 2,948
2021-11-16 $102.94 $103.47 $102.92 $102.92 $102.78 5,325
2021-11-15 $103.21 $103.28 $101.98 $101.98 $101.84 1,396
2021-11-12 $103.08 $103.39 $102.50 $103.27 $103.13 4,635
2021-11-11 $103.00 $103.00 $101.81 $102.53 $102.39 3,537
2021-11-10 $103.68 $103.90 $102.89 $102.97 $102.83 3,783
2021-11-09 $103.46 $103.46 $102.65 $102.84 $102.70 2,272
2021-11-08 $103.05 $104.07 $102.60 $104.07 $103.92 4,917
2021-11-05 $102.36 $103.91 $101.59 $103.01 $102.87 10,428
2021-11-04 $105.17 $105.17 $103.70 $104.96 $104.82 5,361
2021-11-03 $104.96 $106.30 $104.55 $106.30 $106.16 1,886
2021-11-02 $104.75 $105.90 $104.64 $104.90 $104.76 10,684
2021-11-01 $104.03 $104.50 $103.23 $103.87 $103.73 6,764
2021-10-29 $100.97 $103.88 $100.97 $103.87 $103.73 3,748
2021-10-28 $100.31 $102.13 $100.31 $101.94 $101.80 2,635
2021-10-27 $102.46 $102.46 $100.02 $100.02 $99.89 5,638
2021-10-26 $101.08 $102.15 $100.42 $101.92 $101.78 5,029
2021-10-25 $100.49 $101.09 $99.89 $100.86 $100.72 7,895
2021-10-22 $100.35 $100.75 $99.67 $100.71 $100.57 25,500
2021-10-21 $99.19 $100.12 $98.60 $100.07 $99.93 5,473
2021-10-20 $97.85 $99.36 $97.85 $99.04 $98.90 5,929
2021-10-19 $94.91 $97.06 $94.91 $96.56 $96.43 7,618
2021-10-18 $94.95 $94.95 $93.60 $94.15 $94.02 9,764
2021-10-15 $95.50 $96.29 $95.34 $95.53 $95.40 8,850
2021-10-14 $93.40 $95.37 $93.40 $94.65 $94.52 14,202
2021-10-13 $92.33 $92.60 $91.29 $92.07 $91.94 13,458
2021-10-12 $92.77 $92.78 $91.36 $91.79 $91.67 24,966
2021-10-11 $93.50 $94.70 $92.50 $92.51 $92.38 19,678
2021-10-08 $95.06 $95.54 $93.76 $93.93 $93.80 80,455
2021-10-07 $93.51 $96.38 $93.51 $94.94 $94.81 8,689
2021-10-06 $91.84 $92.61 $90.82 $92.56 $92.43 5,150
2021-10-05 $93.72 $94.90 $93.05 $93.12 $92.99 5,317
2021-10-04 $94.56 $94.57 $91.26 $92.07 $91.94 10,615
2021-10-01 $93.72 $95.63 $91.84 $95.08 $94.95 14,771
2021-09-30 $97.21 $98.43 $95.01 $95.01 $94.88 4,979
2021-09-29 $97.16 $97.77 $96.82 $96.91 $96.78 3,841
2021-09-28 $98.19 $98.19 $95.28 $95.65 $95.52 16,194
2021-09-27 $102.37 $102.37 $98.99 $99.43 $99.29 9,989
2021-09-24 $102.57 $103.16 $101.88 $102.24 $102.10 21,533
2021-09-23 $103.00 $104.10 $103.00 $103.12 $102.98 216,502
2021-09-22 $101.00 $102.16 $101.00 $101.59 $101.45 3,717
2021-09-21 $101.52 $102.59 $101.49 $101.49 $101.34 11,635
2021-09-20 $101.10 $101.90 $99.12 $100.92 $100.77 15,504
2021-09-17 $102.57 $103.30 $101.81 $103.28 $103.13 5,877
2021-09-16 $103.21 $103.21 $101.47 $102.76 $102.61 4,578
2021-09-15 $102.75 $104.09 $102.75 $103.22 $103.06 5,041
2021-09-14 $102.76 $103.47 $101.84 $101.91 $101.76 8,009
2021-09-13 $105.14 $105.14 $101.34 $102.23 $102.08 13,401
2021-09-10 $106.00 $106.00 $103.51 $103.64 $103.49 10,867
2021-09-09 $107.69 $107.69 $105.46 $105.46 $105.30 8,926
2021-09-08 $107.97 $107.97 $106.98 $107.61 $107.45 4,860
2021-09-07 $109.18 $109.18 $106.73 $107.90 $107.74 14,291
2021-09-03 $109.29 $109.49 $108.08 $109.14 $108.98 9,045
2021-09-02 $107.18 $109.01 $107.18 $109.01 $108.85 9,365
2021-09-01 $107.38 $107.38 $104.92 $106.67 $106.51 6,945
2021-08-31 $107.29 $107.70 $106.02 $106.54 $106.38 8,332
2021-08-30 $105.71 $107.47 $105.71 $106.78 $106.62 12,836
2021-08-27 $106.03 $106.64 $105.42 $105.48 $105.32 16,694
2021-08-26 $106.00 $106.17 $105.55 $105.65 $105.49 9,010
2021-08-25 $106.64 $106.73 $105.80 $106.66 $106.50 5,149
2021-08-24 $107.01 $107.44 $106.49 $107.02 $106.86 7,425
2021-08-23 $108.60 $108.60 $107.43 $107.44 $107.28 13,937
2021-08-20 $107.26 $107.39 $106.86 $107.18 $107.02 19,156
2021-08-19 $103.68 $106.68 $103.34 $105.67 $105.51 23,863
2021-08-18 $108.32 $108.32 $104.89 $105.03 $104.87 12,452
2021-08-17 $105.68 $108.07 $105.67 $108.07 $107.91 10,870
2021-08-16 $103.58 $105.74 $103.30 $105.74 $105.58 4,507
2021-08-13 $102.93 $103.68 $102.93 $103.68 $103.53 7,626
2021-08-12 $100.98 $102.57 $100.98 $102.55 $102.40 8,483
2021-08-11 $103.25 $103.25 $100.98 $101.01 $100.86 27,215
2021-08-10 $104.21 $104.21 $102.33 $103.04 $102.89 4,552
2021-08-09 $103.00 $103.85 $103.00 $103.60 $103.44 5,982
2021-08-06 $103.35 $103.35 $101.87 $103.08 $102.93 7,456
2021-08-05 $104.04 $104.04 $102.00 $103.48 $103.33 9,031
2021-08-04 $104.41 $105.30 $103.56 $104.16 $104.01 7,870
2021-08-03 $102.18 $104.65 $102.18 $104.62 $104.46 15,676
2021-08-02 $102.69 $102.79 $101.57 $102.05 $101.90 14,805
2021-07-30 $101.94 $102.55 $101.31 $101.65 $101.50 28,613
2021-07-29 $102.19 $102.19 $101.53 $101.72 $101.56 22,350
2021-07-28 $100.43 $101.85 $100.43 $101.46 $101.31 9,878
2021-07-27 $99.36 $100.38 $98.95 $100.37 $100.22 13,652
2021-07-26 $100.94 $100.94 $99.06 $99.50 $99.35 13,023
2021-07-23 $99.77 $101.27 $99.64 $101.23 $101.08 230,206
2021-07-22 $97.95 $98.86 $97.84 $98.86 $98.72 3,402
2021-07-21 $97.99 $97.99 $95.60 $97.62 $97.48 7,468
2021-07-20 $95.63 $98.42 $95.63 $97.39 $97.25 7,761
2021-07-19 $95.00 $95.61 $93.71 $94.84 $94.70 27,535
2021-07-16 $95.97 $97.13 $95.97 $96.46 $96.32 17,797
2021-07-15 $95.67 $96.04 $94.40 $95.74 $95.60 8,406
2021-07-14 $96.86 $97.00 $95.83 $96.00 $95.86 22,628
2021-07-13 $96.84 $96.97 $96.20 $96.58 $96.44 7,698
2021-07-12 $96.98 $97.85 $96.80 $96.93 $96.79 480,422
2021-07-09 $96.69 $97.25 $96.52 $96.74 $96.60 16,920
2021-07-08 $95.34 $96.10 $94.25 $96.00 $95.86 42,153
2021-07-07 $96.48 $96.90 $95.28 $96.83 $96.69 23,379
2021-07-06 $96.38 $96.38 $94.95 $96.10 $95.96 51,432
2021-07-02 $95.52 $96.43 $94.79 $96.29 $96.15 131,505
2021-07-01 $94.15 $94.84 $93.98 $94.84 $94.70 3,819
2021-06-30 $93.04 $93.26 $92.90 $93.24 $93.10 5,969
2021-06-29 $93.61 $94.03 $93.28 $93.51 $93.37 35,545
2021-06-28 $93.36 $93.36 $92.71 $93.26 $93.12 4,966
2021-06-25 $92.73 $93.04 $92.48 $93.04 $92.90 2,900
2021-06-24 $91.91 $93.12 $91.85 $92.02 $91.88 18,900
2021-06-23 $92.06 $92.06 $91.03 $91.07 $90.93 3,614
2021-06-22 $91.02 $91.91 $91.00 $91.91 $91.77 3,655
2021-06-21 $89.62 $91.39 $89.03 $91.28 $91.13 4,412
2021-06-18 $89.82 $90.00 $89.10 $89.10 $88.95 4,623
2021-06-17 $89.33 $91.18 $89.28 $91.18 $91.03 4,400
2021-06-16 $91.00 $91.00 $89.09 $89.67 $89.52 9,347
2021-06-15 $91.12 $91.28 $89.83 $90.35 $90.20 7,216
2021-06-14 $89.90 $90.56 $89.50 $90.56 $90.41 468,177
2021-06-11 $91.82 $91.82 $89.67 $90.52 $90.37 2,724
2021-06-10 $88.90 $91.66 $88.90 $91.64 $91.49 6,555
2021-06-09 $87.93 $88.69 $87.93 $88.69 $88.54 1,173
2021-06-08 $87.00 $87.00 $86.30 $86.86 $86.72 6,363
2021-06-07 $86.92 $88.34 $86.86 $87.45 $87.31 10,863
2021-06-04 $86.18 $87.20 $86.18 $86.58 $86.44 2,658
2021-06-03 $85.01 $86.14 $84.71 $85.81 $85.67 4,679
2021-06-02 $85.69 $86.25 $85.22 $85.22 $85.08 4,105
2021-06-01 $88.83 $88.83 $85.63 $85.63 $85.49 4,403
2021-05-28 $88.42 $89.61 $88.42 $88.52 $88.37 2,770
2021-05-27 $88.51 $88.51 $87.79 $87.79 $87.65 2,646
2021-05-26 $88.20 $88.20 $87.83 $87.87 $87.73 2,369
2021-05-25 $89.34 $89.34 $88.68 $88.75 $88.60 1,436
2021-05-24 $89.88 $90.13 $89.24 $89.24 $89.09 2,227
2021-05-21 $89.86 $90.60 $88.97 $88.97 $88.82 5,442
2021-05-20 $88.20 $89.46 $88.20 $89.03 $88.88 3,402
2021-05-19 $86.07 $86.76 $85.50 $86.76 $86.62 2,618
2021-05-18 $86.80 $88.20 $86.80 $87.44 $87.30 2,661
2021-05-17 $87.54 $87.70 $87.00 $87.02 $86.88 7,779
2021-05-14 $87.17 $87.76 $87.17 $87.52 $87.38 2,292
2021-05-13 $85.57 $86.70 $85.57 $86.55 $86.41 2,459
2021-05-12 $86.51 $86.51 $84.81 $84.92 $84.78 3,801
2021-05-11 $86.72 $88.00 $86.44 $86.75 $86.61 3,745
2021-05-10 $88.96 $89.65 $88.42 $88.42 $88.27 2,402
2021-05-07 $88.20 $89.65 $88.20 $88.83 $88.69 2,376
2021-05-06 $86.93 $87.53 $85.66 $87.53 $87.39 3,745
2021-05-05 $87.83 $88.28 $87.50 $87.50 $87.36 1,558
2021-05-04 $87.50 $87.50 $86.72 $87.33 $87.19 4,161
2021-05-03 $87.50 $88.28 $87.50 $87.87 $87.73 3,395
2021-04-30 $86.13 $86.71 $86.13 $86.35 $86.20 2,924
2021-04-29 $87.00 $87.02 $86.29 $86.91 $86.77 6,671
2021-04-28 $87.80 $88.11 $87.80 $87.87 $87.73 1,029
2021-04-27 $88.61 $88.85 $88.56 $88.64 $88.49 1,295
2021-04-26 $89.30 $89.53 $89.29 $89.29 $89.14 3,234
2021-04-23 $88.29 $89.56 $88.22 $89.44 $89.29 1,679
2021-04-22 $88.75 $89.36 $87.71 $88.35 $88.21 8,044
2021-04-21 $86.85 $88.94 $86.85 $88.94 $88.79 25,137
2021-04-20 $86.11 $86.95 $85.40 $86.77 $86.62 3,501
2021-04-19 $86.69 $86.69 $85.75 $86.11 $85.97 2,955
2021-04-16 $86.33 $86.59 $85.56 $86.59 $86.45 2,971
2021-04-15 $83.20 $85.62 $83.20 $85.36 $85.22 4,095
2021-04-14 $82.62 $83.21 $82.31 $82.49 $82.35 4,817
2021-04-13 $80.87 $82.50 $80.87 $82.44 $82.30 8,812
2021-04-12 $81.36 $81.36 $81.17 $81.18 $81.05 1,942
2021-04-09 $80.14 $81.28 $80.14 $81.27 $81.14 4,007
2021-04-08 $80.11 $80.11 $79.53 $79.53 $79.40 15,977
2021-04-07 $79.80 $79.80 $79.04 $79.17 $79.04 1,667
2021-04-06 $80.83 $80.83 $79.78 $79.78 $79.65 1,782
2021-04-05 $80.41 $80.55 $79.95 $80.33 $80.20 4,991
2021-04-01 $80.47 $80.47 $79.21 $79.33 $79.20 2,004
2021-03-31 $80.00 $80.28 $79.75 $79.75 $79.62 1,370
2021-03-30 $79.35 $79.35 $78.50 $78.50 $78.37 1,462
2021-03-29 $79.39 $80.31 $79.31 $79.95 $79.82 2,943
2021-03-26 $77.34 $79.73 $77.34 $79.73 $79.60 2,154
2021-03-25 $76.30 $77.06 $75.00 $77.06 $76.93 1,865
2021-03-24 $77.62 $77.62 $76.53 $76.53 $76.41 2,349
2021-03-23 $78.58 $78.58 $76.92 $77.09 $76.97 1,644
2021-03-22 $77.78 $79.12 $77.78 $79.01 $78.84 2,825
2021-03-19 $76.89 $78.41 $76.57 $77.71 $77.54 5,592
2021-03-18 $77.26 $78.36 $76.86 $76.95 $76.79 3,994
2021-03-17 $78.00 $78.00 $77.46 $77.61 $77.45 2,672
2021-03-16 $78.63 $78.92 $77.77 $78.36 $78.19 3,668
2021-03-15 $77.37 $78.40 $77.18 $78.40 $78.23 4,597
2021-03-12 $76.86 $77.37 $76.22 $77.36 $77.19 18,865
2021-03-11 $76.14 $77.24 $76.14 $76.87 $76.70 1,043
2021-03-10 $76.10 $76.77 $75.42 $75.42 $75.26 2,903
2021-03-09 $76.57 $77.06 $75.29 $75.29 $75.12 3,059
2021-03-08 $74.89 $76.13 $74.00 $74.00 $73.84 2,849
2021-03-05 $72.41 $75.22 $71.41 $74.78 $74.62 5,610
2021-03-04 $74.43 $74.43 $70.82 $71.53 $71.38 16,119
2021-03-03 $76.57 $76.57 $74.35 $74.35 $74.19 2,980
2021-03-02 $77.76 $77.90 $76.94 $76.94 $76.78 2,170
2021-03-01 $77.67 $78.13 $77.55 $77.55 $77.38 4,684
2021-02-26 $77.07 $77.07 $74.92 $76.21 $76.05 3,972
2021-02-25 $78.61 $78.61 $75.95 $76.67 $76.51 5,662
2021-02-24 $77.66 $79.39 $77.58 $78.69 $78.52 2,248
2021-02-23 $77.08 $78.13 $76.57 $77.66 $77.49 5,554
2021-02-22 $78.11 $78.43 $77.09 $77.94 $77.77 12,739
2021-02-19 $80.89 $80.89 $78.98 $78.98 $78.81 2,789
2021-02-18 $81.20 $81.20 $80.20 $80.37 $80.20 3,541
2021-02-17 $80.84 $81.68 $80.84 $81.64 $81.47 4,764
2021-02-16 $83.68 $83.68 $81.07 $81.30 $81.12 4,862
2021-02-12 $81.42 $83.22 $81.42 $83.16 $82.98 2,756
2021-02-11 $81.91 $82.15 $81.38 $81.88 $81.70 6,463
2021-02-10 $82.07 $82.07 $80.95 $81.34 $81.17 4,325
2021-02-09 $81.30 $81.51 $81.29 $81.31 $81.14 3,791
2021-02-08 $81.05 $81.52 $80.76 $81.08 $80.91 4,799
2021-02-05 $81.26 $81.26 $80.25 $80.66 $80.49 2,968
2021-02-04 $79.12 $80.35 $79.12 $79.81 $79.64 6,975
2021-02-03 $80.38 $80.38 $78.75 $79.19 $79.02 3,969
2021-02-02 $81.14 $81.36 $80.24 $80.24 $80.07 6,514
2021-02-01 $80.00 $80.15 $79.39 $79.57 $79.40 10,874
2021-01-29 $79.77 $80.73 $77.80 $79.31 $79.14 5,266
2021-01-28 $78.24 $81.36 $78.24 $79.73 $79.56 20,908
2021-01-27 $81.36 $81.36 $77.30 $77.56 $77.39 6,966
2021-01-26 $83.95 $84.04 $82.61 $82.61 $82.43 4,576
2021-01-25 $82.74 $83.57 $82.54 $83.57 $83.39 3,458
2021-01-22 $82.32 $82.87 $81.89 $82.35 $82.17 3,875
2021-01-21 $84.13 $84.13 $82.13 $82.80 $82.63 20,354
2021-01-20 $165.00 $167.01 $164.98 $166.60 $83.12 7,110
2021-01-19 $163.69 $165.00 $163.68 $164.89 $82.27 37,378
2021-01-15 $159.56 $162.04 $159.56 $161.85 $80.75 2,076
2021-01-14 $161.38 $163.00 $160.91 $160.91 $80.28 4,924
2021-01-13 $160.32 $162.49 $160.32 $161.72 $80.69 3,946
2021-01-12 $162.96 $163.86 $159.74 $161.40 $80.53 6,592
2021-01-11 $163.33 $164.05 $163.33 $163.60 $81.63 6,442
2021-01-08 $161.73 $163.03 $159.01 $162.05 $80.85 13,176
2021-01-07 $156.62 $161.00 $156.62 $160.81 $80.23 6,660
2021-01-06 $147.63 $155.99 $147.63 $155.99 $77.83 8,442
2021-01-05 $150.17 $152.65 $148.62 $151.53 $75.60 6,434
2021-01-04 $151.87 $152.00 $145.29 $149.47 $74.58 16,568
2020-12-31 $148.82 $151.38 $148.75 $151.38 $75.53 5,414
2020-12-30 $148.91 $149.81 $148.67 $148.82 $74.25 2,982
2020-12-29 $148.37 $149.30 $148.22 $148.63 $74.15 1,736
2020-12-28 $148.50 $148.50 $147.22 $147.57 $73.63 4,908
2020-12-24 $148.32 $148.32 $147.62 $147.62 $73.65 2,506
2020-12-23 $148.00 $148.42 $147.61 $147.61 $73.65 3,332
2020-12-22 $148.07 $148.07 $146.66 $146.74 $73.18 4,044
2020-12-21 $145.99 $147.68 $143.06 $147.22 $73.42 8,176
2020-12-18 $150.90 $150.90 $147.72 $150.09 $74.85 3,264
2020-12-17 $148.00 $149.77 $148.00 $149.77 $74.69 4,382
2020-12-16 $146.12 $148.18 $146.12 $146.58 $73.10 2,608
2020-12-15 $147.29 $148.05 $147.29 $147.46 $73.54 1,692
2020-12-14 $149.86 $149.86 $144.96 $145.00 $72.31 5,478
2020-12-11 $146.72 $146.72 $145.00 $146.25 $72.93 3,010
2020-12-10 $147.74 $147.74 $147.74 $147.74 $73.68 658
2020-12-09 $147.48 $147.73 $146.50 $147.69 $73.65 3,716
2020-12-08 $146.49 $148.84 $146.49 $148.84 $74.22 4,544
2020-12-07 $148.55 $148.55 $145.89 $146.52 $73.07 5,346
2020-12-04 $145.42 $148.07 $145.42 $148.07 $73.84 5,020
2020-12-03 $144.51 $144.51 $144.50 $144.50 $72.06 1,146
2020-12-02 $142.62 $145.27 $142.62 $144.89 $72.25 8,818
2020-12-01 $143.44 $146.26 $143.01 $143.01 $71.32 12,340
2020-11-30 $139.72 $140.88 $139.72 $140.88 $70.25 4,094
2020-11-27 $139.35 $140.00 $139.35 $139.87 $69.75 1,588
2020-11-25 $136.45 $136.45 $136.45 $136.45 $68.05 1,294
2020-11-24 $138.00 $138.91 $137.52 $137.52 $68.58 9,774
2020-11-23 $138.50 $138.79 $136.30 $137.03 $68.34 3,848
2020-11-20 $138.30 $138.82 $137.86 $137.86 $68.75 2,504
2020-11-19 $139.06 $139.06 $136.75 $138.03 $68.84 5,450
2020-11-18 $143.22 $143.22 $138.19 $138.19 $68.91 5,842
2020-11-17 $144.56 $144.56 $143.23 $143.23 $71.42 3,336
2020-11-16 $146.46 $146.46 $144.27 $144.35 $71.98 9,912
2020-11-13 $144.21 $146.52 $144.20 $145.71 $72.66 7,652
2020-11-12 $143.20 $143.56 $140.71 $141.79 $70.71 3,488
2020-11-11 $145.78 $145.78 $142.75 $143.02 $71.32 10,532
2020-11-10 $140.51 $143.37 $140.51 $142.78 $71.20 12,686
2020-11-09 $149.35 $149.35 $142.69 $142.69 $71.16 15,490
2020-11-06 $140.89 $141.83 $139.91 $140.51 $70.07 6,790
2020-11-05 $144.01 $144.12 $140.45 $141.01 $70.32 12,262
2020-11-04 $135.37 $143.50 $135.37 $139.91 $69.77 13,110
2020-11-03 $128.91 $129.33 $128.46 $128.47 $64.07 3,628
2020-11-02 $123.23 $124.97 $123.09 $124.43 $62.05 2,164
2020-10-30 $121.88 $121.88 $119.25 $119.98 $59.83 5,156
2020-10-29 $123.72 $124.35 $120.04 $122.36 $61.02 6,236
2020-10-28 $128.82 $128.82 $123.34 $123.34 $61.51 5,230
2020-10-27 $132.83 $133.20 $131.62 $131.64 $65.64 5,040
2020-10-26 $133.42 $133.95 $132.00 $132.69 $66.17 68,168
2020-10-23 $136.35 $136.35 $135.02 $135.87 $67.76 4,904
2020-10-22 $131.85 $135.13 $131.85 $135.13 $67.39 2,102
2020-10-21 $133.52 $133.52 $131.34 $131.34 $65.50 1,478
2020-10-20 $133.42 $134.63 $132.87 $132.87 $66.26 3,064
2020-10-19 $138.05 $138.05 $131.95 $132.02 $65.83 3,102
2020-10-16 $135.10 $138.72 $135.10 $136.96 $68.30 5,124
2020-10-15 $133.92 $134.27 $133.92 $134.27 $66.96 2,812
2020-10-14 $139.14 $139.14 $136.44 $136.44 $68.04 10,504
2020-10-13 $139.17 $139.40 $138.01 $138.48 $69.06 6,826
2020-10-12 $139.89 $140.62 $138.78 $139.93 $69.78 22,698
2020-10-09 $137.28 $138.35 $137.28 $137.69 $68.67 7,164
2020-10-08 $135.26 $135.74 $135.21 $135.56 $67.60 3,808
2020-10-07 $133.68 $134.62 $133.68 $134.23 $66.94 3,306
2020-10-06 $132.12 $132.29 $129.22 $129.24 $64.45 4,354
2020-10-05 $128.67 $132.34 $128.67 $132.34 $65.99 2,190
2020-10-02 $125.79 $127.69 $125.79 $127.05 $63.36 782
2020-10-01 $132.00 $132.00 $129.09 $129.09 $64.38 2,304
2020-09-30 $126.51 $131.67 $126.51 $130.72 $65.19 5,878
2020-09-29 $126.08 $127.73 $125.57 $126.22 $62.95 2,010
2020-09-28 $126.74 $127.25 $125.83 $126.06 $62.86 7,428
2020-09-25 $119.58 $124.10 $119.36 $124.09 $61.88 8,510
2020-09-24 $119.36 $120.69 $118.62 $119.91 $59.80 5,068
2020-09-23 $123.68 $123.68 $121.02 $121.08 $60.38 2,572
2020-09-22 $124.20 $124.20 $122.93 $123.92 $61.80 4,588
2020-09-21 $121.00 $123.79 $120.86 $123.79 $61.73 35,566
2020-09-18 $129.26 $129.26 $126.70 $129.13 $64.39 2,576
2020-09-17 $128.13 $128.95 $127.91 $128.88 $64.27 3,558
2020-09-16 $131.50 $131.52 $129.92 $129.92 $64.79 1,936
2020-09-15 $131.50 $131.86 $130.18 $130.18 $64.92 1,432
2020-09-14 $128.11 $130.75 $128.11 $130.01 $64.83 4,070
2020-09-11 $125.70 $126.00 $124.96 $124.96 $62.32 4,308
2020-09-10 $128.27 $128.27 $124.15 $124.46 $62.07 2,968
2020-09-09 $126.87 $129.95 $126.87 $128.08 $63.87 4,732
2020-09-08 $126.91 $126.91 $123.47 $123.74 $61.71 8,732
2020-09-04 $131.22 $131.22 $125.00 $128.06 $63.86 10,236
2020-09-03 $135.09 $135.09 $129.24 $129.91 $64.78 14,118
2020-09-02 $133.44 $138.11 $133.44 $137.82 $68.73 5,506
2020-09-01 $135.46 $135.46 $131.18 $132.11 $65.88 5,690
2020-08-31 $134.10 $135.85 $134.10 $135.60 $67.62 8,066
2020-08-28 $133.78 $133.93 $132.37 $133.93 $66.79 3,036
2020-08-27 $130.68 $134.54 $130.68 $133.63 $66.64 8,516
2020-08-26 $131.02 $131.66 $129.10 $131.52 $65.59 34,750
2020-08-25 $130.23 $131.67 $130.23 $131.65 $65.65 5,164
2020-08-24 $131.83 $131.83 $129.00 $129.79 $64.72 7,120
2020-08-21 $131.00 $131.50 $130.00 $131.46 $65.56 2,042
2020-08-20 $131.07 $131.55 $130.93 $131.30 $65.48 4,088
2020-08-19 $133.34 $133.64 $131.91 $131.91 $65.78 4,530
2020-08-18 $134.00 $134.00 $132.44 $133.19 $66.42 3,802
2020-08-17 $133.52 $134.50 $133.52 $133.67 $66.66 4,022
2020-08-14 $132.68 $132.68 $131.58 $131.58 $65.62 3,480
2020-08-13 $132.92 $132.92 $131.30 $132.43 $66.04 3,634
2020-08-12 $129.32 $133.24 $129.32 $132.78 $66.22 3,482
2020-08-11 $130.09 $130.86 $128.15 $128.21 $63.93 5,420
2020-08-10 $130.28 $130.57 $129.63 $130.40 $65.03 4,012
2020-08-07 $131.32 $131.40 $130.20 $131.40 $65.53 3,340
2020-08-06 $132.86 $132.86 $128.86 $130.82 $65.24 13,194
2020-08-05 $132.00 $132.50 $131.79 $132.34 $66.00 8,370
2020-08-04 $130.09 $130.80 $130.09 $130.80 $65.23 2,388
2020-08-03 $130.17 $132.55 $130.17 $132.28 $65.97 8,170
2020-07-31 $130.60 $130.81 $126.70 $128.86 $64.26 12,664
2020-07-30 $130.08 $131.30 $128.86 $131.02 $65.34 16,090
2020-07-29 $131.07 $133.28 $131.07 $132.23 $65.94 3,892
2020-07-28 $130.45 $131.66 $129.89 $129.89 $64.78 5,406
2020-07-27 $130.46 $130.48 $130.28 $130.48 $65.07 1,934
2020-07-24 $129.12 $129.12 $128.25 $128.25 $63.96 2,236
2020-07-23 $133.95 $134.64 $130.86 $131.33 $65.49 7,660
2020-07-22 $131.29 $132.92 $130.63 $132.92 $66.29 4,010
2020-07-21 $132.25 $132.25 $130.55 $130.69 $65.17 8,050
2020-07-20 $131.50 $131.96 $131.10 $131.34 $65.50 8,578
2020-07-17 $130.43 $131.77 $130.43 $131.49 $65.57 11,490
2020-07-16 $127.28 $127.55 $125.96 $127.55 $63.61 6,524
2020-07-15 $126.08 $128.35 $126.08 $128.20 $63.93 15,280
2020-07-14 $119.09 $124.76 $119.09 $124.56 $62.12 19,252
2020-07-13 $120.36 $124.31 $119.54 $119.59 $59.64 19,272
2020-07-10 $119.27 $119.27 $117.85 $119.05 $59.37 5,364
2020-07-09 $122.00 $122.00 $116.86 $119.77 $59.73 11,400
2020-07-08 $121.25 $122.52 $120.02 $121.34 $60.51 10,656
2020-07-07 $121.93 $123.95 $121.07 $121.07 $60.38 11,090
2020-07-06 $122.60 $124.27 $122.52 $122.87 $61.27 7,290
2020-07-02 $121.72 $121.72 $120.13 $120.39 $60.04 5,164
2020-07-01 $117.70 $119.71 $116.80 $118.78 $59.23 11,664
2020-06-30 $113.06 $117.91 $113.04 $117.35 $58.52 4,910
2020-06-29 $112.80 $113.32 $112.41 $112.41 $56.06 2,128
2020-06-26 $113.08 $113.08 $110.92 $111.13 $55.42 5,694
2020-06-25 $110.95 $114.01 $110.04 $114.01 $56.86 5,396
2020-06-24 $116.04 $116.04 $111.20 $111.79 $55.75 14,864
2020-06-23 $118.40 $119.47 $117.73 $118.00 $58.85 6,732
2020-06-22 $116.20 $117.29 $114.98 $116.92 $58.31 14,126
2020-06-19 $117.47 $118.27 $116.19 $118.17 $58.93 4,188
2020-06-18 $115.17 $115.44 $114.40 $115.02 $57.36 15,090
2020-06-17 $116.16 $116.83 $115.41 $115.75 $57.72 4,692
2020-06-16 $114.91 $116.68 $112.42 $115.21 $57.45 14,818
2020-06-15 $106.44 $111.26 $105.50 $110.26 $54.99 14,138
2020-06-12 $111.98 $113.11 $106.71 $110.01 $54.86 21,974
2020-06-11 $118.73 $118.73 $108.08 $108.20 $53.96 27,556
2020-06-10 $123.34 $123.39 $121.55 $122.23 $60.95 6,426
2020-06-09 $123.57 $124.75 $122.07 $122.07 $60.87 7,790
2020-06-08 $122.90 $124.36 $122.22 $124.18 $61.93 10,762
2020-06-05 $121.71 $124.47 $121.71 $122.75 $61.21 8,556
2020-06-04 $120.42 $121.25 $117.76 $118.96 $59.32 32,448
2020-06-03 $122.45 $122.97 $120.57 $121.46 $60.57 32,314
2020-06-02 $121.50 $121.91 $119.83 $121.91 $60.80 6,820
2020-06-01 $120.33 $121.40 $119.44 $120.64 $60.16 52,434
2020-05-29 $120.38 $123.23 $117.90 $123.23 $61.45 15,802
2020-05-28 $119.36 $122.43 $119.36 $120.29 $59.99 19,484
2020-05-27 $116.26 $117.01 $111.97 $117.01 $58.35 12,162
2020-05-26 $120.00 $120.00 $114.92 $115.03 $57.36 7,190
2020-05-22 $114.49 $115.65 $114.49 $115.63 $57.66 7,622
2020-05-21 $117.46 $117.46 $114.34 $115.06 $57.38 6,592
2020-05-20 $118.06 $119.00 $116.66 $117.25 $58.47 16,616
2020-05-19 $119.29 $119.29 $116.87 $116.89 $58.29 8,170
2020-05-18 $120.54 $122.00 $119.72 $119.72 $59.70 12,474
2020-05-15 $114.88 $117.13 $114.88 $117.13 $58.41 5,752
2020-05-14 $110.07 $114.77 $110.07 $114.65 $57.17 9,546
2020-05-13 $115.74 $116.40 $111.00 $112.66 $56.18 11,128
2020-05-12 $120.68 $120.68 $116.07 $116.08 $57.89 9,378
2020-05-11 $112.96 $119.61 $112.96 $119.48 $59.58 16,010
2020-05-08 $116.65 $116.65 $114.47 $114.74 $57.22 16,058
2020-05-07 $114.86 $115.19 $113.39 $113.39 $56.55 12,364
2020-05-06 $116.55 $116.59 $113.64 $113.64 $56.67 34,612
2020-05-05 $113.23 $116.65 $113.23 $115.13 $57.41 8,534
2020-05-04 $108.90 $110.66 $108.32 $110.28 $55.00 7,478
2020-05-01 $109.79 $110.70 $108.25 $109.21 $54.46 13,032
2020-04-30 $114.20 $115.74 $113.69 $114.64 $57.17 22,714
2020-04-29 $117.06 $117.06 $114.57 $115.77 $57.73 16,002
2020-04-28 $120.34 $120.34 $113.60 $113.68 $56.69 16,142
2020-04-27 $118.26 $119.60 $117.58 $119.00 $59.34 17,720
2020-04-24 $114.31 $116.18 $113.13 $115.92 $57.81 16,044
2020-04-23 $114.44 $115.82 $112.38 $112.42 $56.06 14,708
2020-04-22 $111.64 $112.25 $110.00 $111.73 $55.72 34,068
2020-04-21 $110.00 $112.09 $107.58 $107.97 $53.84 19,180
2020-04-20 $113.28 $118.07 $113.28 $115.26 $57.48 246,750
2020-04-17 $117.69 $117.69 $113.29 $116.28 $57.99 48,198
2020-04-16 $108.50 $111.93 $108.38 $111.79 $55.75 18,232
2020-04-15 $105.53 $107.74 $103.98 $106.62 $53.17 19,878
2020-04-14 $105.00 $108.01 $105.00 $107.68 $53.70 240,744
2020-04-13 $102.13 $102.16 $98.44 $100.60 $50.17 16,440
2020-04-09 $103.29 $103.50 $101.31 $102.52 $51.13 20,336
2020-04-08 $94.53 $101.91 $93.53 $101.71 $50.72 31,746
2020-04-07 $100.55 $100.55 $94.11 $94.11 $46.93 28,720
2020-04-06 $91.64 $96.28 $91.26 $95.39 $47.57 23,058
2020-04-03 $87.58 $88.03 $84.50 $86.25 $43.01 12,288
2020-04-02 $81.92 $88.05 $81.92 $88.05 $43.91 11,370
2020-04-01 $85.09 $85.09 $82.62 $83.34 $41.56 9,680
2020-03-31 $91.89 $92.23 $88.80 $90.70 $45.23 45,680
2020-03-30 $85.39 $91.47 $85.39 $91.47 $45.62 29,752
2020-03-27 $83.17 $86.98 $82.52 $83.54 $41.66 18,102
2020-03-26 $83.23 $87.55 $83.23 $87.55 $43.66 14,502
2020-03-25 $74.85 $81.49 $73.45 $77.52 $38.66 17,544
2020-03-24 $70.22 $74.73 $69.82 $74.73 $37.19 28,092
2020-03-23 $70.56 $70.56 $63.45 $65.90 $32.80 43,690
2020-03-20 $80.19 $80.30 $71.39 $71.44 $35.56 40,124
2020-03-19 $77.88 $80.59 $75.69 $78.35 $39.00 30,248
2020-03-18 $74.64 $82.99 $72.94 $79.06 $39.35 35,488
2020-03-17 $79.41 $87.00 $77.98 $84.25 $41.93 80,226
2020-03-16 $76.28 $86.83 $71.11 $76.47 $38.06 37,986
2020-03-13 $92.35 $95.09 $83.00 $95.09 $47.33 41,276
2020-03-12 $82.39 $94.62 $82.39 $84.78 $42.20 105,320
2020-03-11 $103.99 $104.57 $97.48 $100.58 $50.06 26,366
2020-03-10 $107.84 $108.49 $99.33 $108.49 $54.00 23,328
2020-03-09 $103.06 $105.01 $96.79 $103.21 $51.37 28,890
2020-03-06 $110.00 $114.65 $108.51 $114.51 $56.99 26,580
2020-03-05 $116.79 $118.96 $112.94 $115.49 $57.48 20,760
2020-03-04 $115.65 $121.01 $114.50 $120.82 $60.13 50,078
2020-03-03 $114.26 $117.15 $106.15 $108.46 $53.98 43,370
2020-03-02 $105.22 $114.02 $103.99 $114.02 $56.75 176,422
2020-02-28 $100.27 $104.77 $98.80 $104.77 $52.14 72,734
2020-02-27 $112.68 $115.74 $108.00 $108.00 $53.75 39,476
2020-02-26 $116.25 $118.42 $114.78 $115.25 $57.36 18,184
2020-02-25 $124.46 $124.46 $114.80 $115.56 $57.51 54,114
2020-02-24 $124.76 $125.60 $122.18 $123.07 $61.25 44,272
2020-02-21 $129.61 $131.36 $129.61 $131.19 $65.29 4,310
2020-02-20 $132.74 $132.74 $129.07 $131.46 $65.43 11,482
2020-02-19 $132.80 $133.29 $132.80 $133.13 $66.26 13,912
2020-02-18 $132.81 $132.81 $130.92 $131.72 $65.56 19,444
2020-02-14 $131.77 $132.56 $131.57 $132.56 $65.98 9,200
2020-02-13 $133.01 $133.07 $131.59 $131.97 $65.68 19,498
2020-02-12 $133.84 $133.94 $132.14 $133.19 $66.29 10,772
2020-02-11 $131.84 $132.84 $131.76 $132.73 $66.06 13,042
2020-02-10 $128.95 $130.89 $128.95 $130.89 $65.14 13,994
2020-02-07 $131.07 $131.23 $129.13 $129.51 $64.46 15,766
2020-02-06 $132.48 $132.48 $130.57 $131.68 $65.54 17,024
2020-02-05 $128.42 $132.25 $128.42 $131.33 $65.36 31,882
2020-02-04 $125.88 $127.78 $125.88 $126.73 $63.07 46,292
2020-02-03 $122.42 $124.10 $122.05 $122.59 $61.01 47,450
2020-01-31 $123.15 $123.23 $119.52 $120.44 $59.94 38,534
2020-01-30 $124.82 $125.14 $123.06 $125.14 $62.28 17,974
2020-01-29 $128.23 $128.50 $127.07 $127.09 $63.25 7,404
2020-01-28 $127.71 $128.29 $127.47 $127.64 $63.53 12,326
2020-01-27 $123.55 $127.13 $123.55 $126.36 $62.89 34,102
2020-01-24 $132.74 $132.74 $127.75 $128.15 $63.78 119,426
2020-01-23 $133.80 $133.80 $131.93 $132.74 $66.07 15,596
2020-01-22 $134.60 $134.90 $133.93 $134.49 $66.94 22,328
2020-01-21 $133.29 $134.31 $133.29 $133.80 $66.59 7,310
2020-01-17 $134.00 $134.06 $133.54 $133.65 $66.52 11,378
2020-01-16 $133.57 $133.88 $132.75 $133.87 $66.63 15,222
2020-01-15 $130.11 $133.10 $130.11 $132.37 $65.88 19,114
2020-01-14 $128.28 $130.44 $127.56 $130.43 $64.92 17,490
2020-01-13 $130.63 $130.63 $127.97 $128.51 $63.96 56,092
2020-01-10 $130.69 $130.85 $129.48 $129.84 $64.62 12,184
2020-01-09 $128.79 $130.08 $128.79 $129.50 $64.45 8,618
2020-01-08 $127.02 $129.07 $127.02 $128.49 $63.95 7,100
2020-01-07 $125.75 $126.96 $125.75 $126.71 $63.06 4,668
2020-01-06 $124.26 $127.14 $123.37 $127.14 $63.28 10,386
2020-01-03 $125.71 $126.76 $125.55 $125.83 $62.63 12,446
2020-01-02 $128.73 $128.73 $126.21 $127.84 $63.63 18,212
2019-12-31 $126.38 $127.27 $125.94 $127.27 $63.34 12,386
2019-12-30 $127.88 $128.00 $126.47 $126.47 $62.94 12,932
2019-12-27 $128.77 $128.77 $128.17 $128.30 $63.86 12,266
2019-12-26 $128.69 $128.99 $127.87 $128.17 $63.79 21,360
2019-12-24 $129.37 $129.37 $128.02 $128.64 $64.02 19,596
2019-12-23 $128.32 $129.36 $128.21 $128.98 $64.13 13,858
2019-12-20 $126.85 $128.54 $126.85 $128.32 $63.80 9,074
2019-12-19 $125.89 $126.43 $125.69 $126.18 $62.74 37,468
2019-12-18 $125.45 $125.50 $125.04 $125.47 $62.38 6,468
2019-12-17 $125.25 $125.34 $124.81 $125.13 $62.21 6,062
2019-12-16 $124.21 $126.04 $124.09 $125.25 $62.27 15,390
2019-12-13 $122.79 $123.82 $121.76 $122.51 $60.91 8,762
2019-12-12 $121.00 $122.83 $121.00 $122.55 $60.93 15,674
2019-12-11 $120.85 $120.85 $120.30 $120.47 $59.90 2,246
2019-12-10 $119.73 $120.35 $119.01 $120.29 $59.81 11,354
2019-12-09 $122.21 $122.21 $119.85 $119.88 $59.60 6,614
2019-12-06 $121.78 $122.46 $121.55 $121.69 $60.50 16,274
2019-12-05 $120.88 $120.88 $118.77 $120.07 $59.70 11,388
2019-12-04 $119.94 $120.57 $119.46 $120.56 $59.94 17,524
2019-12-03 $117.05 $118.54 $116.88 $118.44 $58.89 22,468
2019-12-02 $120.13 $120.24 $118.30 $118.69 $59.01 20,872
2019-11-29 $120.25 $120.25 $119.80 $119.88 $59.60 4,896
2019-11-27 $120.08 $121.04 $119.75 $120.72 $60.02 4,954
2019-11-26 $120.02 $120.02 $118.95 $119.56 $59.44 22,040
2019-11-25 $117.44 $119.57 $117.44 $119.57 $59.45 9,230
2019-11-22 $116.37 $116.76 $115.81 $116.65 $58.00 13,060
2019-11-21 $115.34 $115.81 $114.39 $115.74 $57.54 7,320
2019-11-20 $115.62 $116.00 $114.00 $115.36 $57.36 10,930
2019-11-19 $114.72 $115.78 $114.71 $115.48 $57.42 9,780
2019-11-18 $114.32 $114.32 $113.66 $113.66 $56.51 8,296
2019-11-15 $110.80 $114.37 $110.70 $114.37 $56.86 10,026
2019-11-14 $109.15 $109.80 $108.83 $109.79 $54.59 6,688
2019-11-13 $108.75 $110.00 $108.75 $109.93 $54.66 4,018
2019-11-12 $110.00 $110.00 $109.53 $109.59 $54.49 5,784
2019-11-11 $108.29 $108.51 $108.14 $108.30 $53.85 7,218
2019-11-08 $107.13 $109.11 $107.13 $109.11 $54.25 9,446
2019-11-07 $107.24 $107.69 $107.00 $107.43 $53.41 40,838
2019-11-06 $106.46 $107.04 $106.15 $106.83 $53.11 9,160
2019-11-05 $107.02 $107.02 $105.84 $105.88 $52.64 10,034
2019-11-04 $109.00 $109.00 $107.80 $107.80 $53.60 37,662
2019-11-01 $108.41 $109.80 $108.34 $108.35 $53.87 14,358
2019-10-31 $107.96 $107.96 $106.40 $107.31 $53.35 25,706
2019-10-30 $107.26 $108.10 $106.39 $107.90 $53.65 40,444
2019-10-29 $105.00 $107.35 $105.00 $106.51 $52.96 15,622
2019-10-28 $102.67 $104.52 $102.66 $104.22 $51.82 5,948
2019-10-25 $101.09 $102.46 $100.96 $102.13 $50.78 5,662
2019-10-24 $101.76 $101.80 $101.46 $101.68 $50.55 2,800
2019-10-23 $102.44 $102.82 $102.40 $102.73 $51.08 4,868
2019-10-22 $103.24 $104.00 $101.53 $101.53 $50.48 8,172
2019-10-21 $101.35 $102.11 $101.27 $101.45 $50.44 8,168
2019-10-18 $101.15 $101.69 $101.15 $101.43 $50.43 2,430
2019-10-17 $101.36 $102.37 $101.36 $102.09 $50.76 3,328
2019-10-16 $101.14 $101.23 $100.61 $100.63 $50.03 4,830
2019-10-15 $100.00 $101.34 $100.00 $100.95 $50.19 12,628
2019-10-14 $97.47 $98.21 $97.47 $97.56 $48.51 4,108
2019-10-11 $98.46 $99.78 $97.64 $97.64 $48.55 30,574
2019-10-10 $95.10 $96.15 $95.09 $95.96 $47.71 16,338
2019-10-09 $94.99 $95.43 $94.86 $94.86 $47.16 13,204
2019-10-08 $95.58 $95.58 $93.88 $93.88 $46.68 11,882
2019-10-07 $97.72 $98.72 $97.28 $97.31 $48.38 48,622
2019-10-04 $95.62 $98.18 $95.62 $98.18 $48.81 6,386
2019-10-03 $93.48 $95.21 $92.60 $95.21 $47.34 14,246
2019-10-02 $93.35 $93.55 $92.71 $93.33 $46.40 10,836
2019-10-01 $98.77 $98.77 $96.20 $96.20 $47.83 5,784
2019-09-30 $98.05 $98.67 $98.05 $98.21 $48.83 6,348
2019-09-27 $98.31 $98.31 $96.00 $96.47 $47.96 5,888
2019-09-26 $99.19 $99.19 $96.80 $97.67 $48.56 28,846
2019-09-25 $99.23 $99.57 $98.68 $98.96 $49.20 6,654
2019-09-24 $102.22 $102.45 $99.87 $99.98 $49.71 11,202
2019-09-23 $102.28 $102.57 $102.10 $102.10 $50.76 4,606
2019-09-20 $103.80 $103.98 $103.21 $103.26 $51.34 10,676
2019-09-19 $101.02 $102.90 $101.02 $102.11 $50.77 4,300
2019-09-18 $101.26 $101.36 $100.01 $101.20 $50.32 4,498
2019-09-17 $101.38 $101.38 $101.15 $101.33 $50.38 3,062
2019-09-16 $100.99 $101.04 $100.97 $100.97 $50.20 1,710
2019-09-13 $102.40 $102.75 $101.37 $101.42 $50.42 19,694
2019-09-12 $102.04 $102.81 $101.50 $101.50 $50.46 12,698
2019-09-11 $99.96 $101.41 $99.57 $101.41 $50.42 6,876
2019-09-10 $96.87 $99.16 $95.69 $99.16 $49.30 3,846
2019-09-09 $100.69 $100.69 $98.58 $98.67 $49.06 6,928
2019-09-06 $100.51 $101.10 $100.51 $100.66 $50.05 7,258
2019-09-05 $99.41 $100.67 $98.99 $100.15 $49.79 12,966
2019-09-04 $99.39 $99.39 $97.96 $98.33 $48.89 8,928
2019-09-03 $98.61 $99.35 $97.72 $98.38 $48.91 3,670
2019-08-30 $100.23 $100.60 $99.53 $100.01 $49.72 3,780
2019-08-29 $99.80 $99.80 $98.50 $99.38 $49.41 6,360
2019-08-28 $95.98 $98.32 $95.67 $97.99 $48.72 8,298
2019-08-27 $98.49 $99.71 $96.79 $96.80 $48.13 9,318
2019-08-26 $97.49 $97.75 $96.86 $97.74 $48.60 14,256
2019-08-23 $99.97 $100.76 $95.15 $95.22 $47.34 21,762
2019-08-22 $102.41 $102.41 $100.20 $100.61 $50.02 15,366
2019-08-21 $101.48 $101.83 $101.34 $101.79 $50.61 7,504
2019-08-20 $102.06 $102.23 $100.32 $100.32 $49.88 26,254
2019-08-19 $101.78 $102.46 $101.54 $102.28 $50.85 51,812
2019-08-16 $99.88 $100.36 $99.69 $100.34 $49.89 4,834
2019-08-15 $97.16 $98.24 $96.50 $97.96 $48.70 4,782
2019-08-14 $100.65 $100.65 $97.16 $97.16 $48.31 30,532
2019-08-13 $99.73 $103.43 $99.73 $102.90 $51.16 11,750
2019-08-12 $101.78 $101.78 $99.82 $100.26 $49.85 8,276
2019-08-09 $101.69 $103.62 $101.10 $102.65 $51.04 27,204
2019-08-08 $100.27 $102.56 $100.27 $102.14 $50.78 5,484
2019-08-07 $98.74 $99.69 $95.88 $99.69 $49.56 15,906
2019-08-06 $98.50 $99.47 $98.50 $99.47 $49.46 2,612
2019-08-05 $99.28 $99.28 $96.14 $96.81 $48.13 5,394
2019-08-02 $101.70 $102.33 $100.53 $101.66 $50.54 21,814
2019-08-01 $101.74 $104.42 $101.70 $102.23 $50.83 37,570
2019-07-31 $104.28 $104.61 $102.21 $102.22 $50.82 5,960
2019-07-30 $103.30 $104.09 $103.30 $103.95 $51.68 10,602
2019-07-29 $104.00 $104.83 $103.82 $104.67 $52.04 10,418
2019-07-26 $104.03 $104.31 $103.29 $104.06 $51.74 14,414
2019-07-25 $103.87 $104.21 $102.83 $103.04 $51.23 5,024
2019-07-24 $102.99 $104.27 $102.32 $104.21 $51.81 19,348
2019-07-23 $104.19 $104.19 $102.63 $103.97 $51.69 8,400
2019-07-22 $103.30 $103.46 $102.92 $102.93 $51.18 18,072
2019-07-19 $105.49 $105.49 $103.28 $103.28 $51.35 5,366
2019-07-18 $103.81 $105.41 $103.81 $105.32 $52.36 8,282
2019-07-17 $105.05 $105.05 $104.16 $104.16 $51.79 4,468
2019-07-16 $104.41 $104.47 $104.13 $104.13 $51.77 2,626
2019-07-15 $104.22 $105.33 $104.22 $105.00 $52.20 19,674
2019-07-12 $105.90 $105.90 $103.17 $104.51 $51.96 24,988
2019-07-11 $107.80 $107.80 $105.39 $106.78 $53.09 15,446
2019-07-10 $106.76 $107.20 $106.76 $106.77 $53.08 4,244
2019-07-09 $104.81 $106.27 $104.81 $106.14 $52.77 4,868
2019-07-08 $106.31 $106.31 $104.91 $105.77 $52.59 5,436
2019-07-05 $107.58 $108.31 $107.12 $107.47 $53.43 6,246
2019-07-03 $107.65 $109.04 $107.65 $109.04 $54.21 8,056
2019-07-02 $105.50 $107.06 $105.50 $107.06 $53.23 7,480
2019-07-01 $106.57 $107.17 $106.02 $106.26 $52.83 6,124
2019-06-28 $104.05 $105.24 $103.72 $105.15 $52.28 14,364
2019-06-27 $103.38 $104.64 $103.38 $104.30 $51.86 15,728
2019-06-26 $105.76 $105.76 $102.49 $102.92 $51.17 23,578
2019-06-25 $106.26 $106.95 $105.40 $105.49 $52.45 7,908
2019-06-24 $106.94 $106.94 $106.05 $106.37 $52.84 11,862
2019-06-21 $105.35 $107.96 $105.35 $107.60 $53.45 18,882
2019-06-20 $107.67 $108.24 $106.42 $106.94 $53.12 20,932
2019-06-19 $103.87 $106.18 $103.87 $106.14 $52.72 25,246
2019-06-18 $102.82 $104.60 $102.82 $104.07 $51.69 13,574
2019-06-17 $101.14 $102.29 $101.07 $102.20 $50.77 4,376
2019-06-14 $101.81 $102.15 $101.07 $101.07 $50.20 42,904
2019-06-13 $101.32 $101.68 $101.04 $101.59 $50.46 13,098
2019-06-12 $101.13 $101.84 $100.89 $101.69 $50.51 4,148
2019-06-11 $102.25 $102.67 $100.65 $100.69 $50.02 6,896
2019-06-10 $101.10 $101.77 $100.74 $101.24 $50.29 10,794
2019-06-07 $98.69 $101.08 $98.69 $100.63 $49.99 12,968
2019-06-06 $97.69 $99.17 $97.69 $98.11 $48.73 11,290
2019-06-05 $97.88 $97.99 $97.17 $97.69 $48.52 9,324
2019-06-04 $94.70 $96.51 $94.70 $96.51 $47.94 11,788
2019-06-03 $92.64 $94.65 $92.64 $93.18 $46.28 25,592
2019-05-31 $92.95 $93.42 $91.70 $92.62 $46.01 17,016
2019-05-30 $93.76 $94.16 $93.27 $94.16 $46.77 11,576
2019-05-29 $93.70 $93.70 $91.98 $93.25 $46.32 13,348
2019-05-28 $98.80 $98.80 $94.98 $94.98 $47.18 30,284
2019-05-24 $97.82 $98.75 $97.23 $97.67 $48.52 27,088
2019-05-23 $97.30 $97.30 $95.78 $97.11 $48.24 9,260
2019-05-22 $96.91 $98.67 $96.87 $98.19 $48.77 12,452
2019-05-21 $97.00 $97.64 $97.00 $97.12 $48.24 8,086
2019-05-20 $95.01 $95.61 $95.01 $95.41 $47.39 4,920
2019-05-17 $94.91 $96.90 $94.86 $95.79 $47.58 13,222
2019-05-16 $95.35 $97.60 $95.28 $96.10 $47.74 8,326
2019-05-15 $93.43 $95.03 $92.60 $94.64 $47.01 23,038
2019-05-14 $93.57 $94.97 $93.57 $94.02 $46.70 13,666
2019-05-13 $93.34 $94.15 $92.28 $93.20 $46.29 16,560
2019-05-10 $96.37 $97.03 $94.04 $96.73 $48.05 7,934
2019-05-09 $95.69 $97.28 $94.86 $97.04 $48.20 15,394
2019-05-08 $97.08 $98.08 $96.35 $97.31 $48.34 12,308
2019-05-07 $99.99 $100.03 $96.38 $97.04 $48.20 12,000
2019-05-06 $96.93 $101.22 $96.62 $101.07 $50.20 13,804
2019-05-03 $98.68 $99.93 $98.62 $99.93 $49.64 19,374
2019-05-02 $97.19 $98.24 $96.13 $98.24 $48.80 12,296
2019-05-01 $98.52 $98.52 $97.12 $97.37 $48.37 118,056
2019-04-30 $97.70 $98.25 $96.61 $98.24 $48.80 7,388
2019-04-29 $97.81 $97.83 $96.80 $97.37 $48.37 11,730
2019-04-26 $96.69 $97.50 $96.14 $97.50 $48.43 23,406
2019-04-25 $93.08 $96.17 $92.90 $96.00 $47.69 20,310
2019-04-24 $94.44 $94.54 $93.25 $93.85 $46.62 10,494
2019-04-23 $91.00 $94.79 $90.71 $94.12 $46.75 21,992
2019-04-22 $90.55 $92.05 $90.11 $91.17 $45.29 24,544
2019-04-18 $91.16 $91.40 $88.27 $90.91 $45.16 41,646
2019-04-17 $97.00 $97.00 $89.73 $90.68 $45.04 99,666
2019-04-16 $102.17 $102.32 $96.40 $96.56 $47.96 976,396
2019-04-15 $100.49 $100.85 $100.22 $100.85 $50.09 8,428
2019-04-12 $102.72 $102.72 $100.02 $100.27 $49.81 21,128
2019-04-11 $104.95 $104.95 $101.29 $102.18 $50.76 15,322
2019-04-10 $104.72 $104.74 $104.54 $104.61 $51.96 7,598
2019-04-09 $105.35 $105.35 $104.01 $104.01 $51.66 11,328
2019-04-08 $105.44 $105.44 $104.07 $105.33 $52.32 7,792
2019-04-05 $104.94 $105.72 $104.39 $105.43 $52.37 14,724
2019-04-04 $104.80 $104.82 $103.14 $104.02 $51.67 43,326
2019-04-03 $105.60 $105.60 $103.96 $104.58 $51.95 9,990
2019-04-02 $105.07 $105.07 $104.29 $104.58 $51.95 7,808
2019-04-01 $105.61 $105.61 $104.53 $105.03 $52.17 17,414
2019-03-29 $103.00 $104.52 $103.00 $104.52 $51.92 11,950
2019-03-28 $102.08 $102.45 $101.01 $102.19 $50.76 883,802
2019-03-27 $103.40 $103.40 $100.28 $101.45 $50.39 12,548
2019-03-26 $103.29 $104.61 $102.76 $103.32 $51.32 12,550
2019-03-25 $102.64 $102.64 $100.71 $102.16 $50.75 1,912,616
2019-03-22 $104.44 $104.75 $102.45 $102.45 $50.89 16,946
2019-03-21 $103.62 $106.40 $103.62 $106.20 $52.75 11,580
2019-03-20 $106.14 $106.44 $105.08 $105.46 $52.38 4,824
2019-03-19 $106.12 $107.48 $105.92 $106.68 $52.93 15,960
2019-03-18 $105.85 $105.85 $104.63 $105.21 $52.21 8,812
2019-03-15 $104.65 $105.94 $104.65 $105.39 $52.30 9,214
2019-03-14 $105.00 $105.00 $104.00 $104.49 $51.85 8,496
2019-03-13 $104.23 $105.41 $104.04 $104.92 $52.06 10,454
2019-03-12 $101.96 $103.10 $101.96 $102.54 $50.88 12,256
2019-03-11 $99.16 $101.24 $99.07 $101.19 $50.21 24,580
2019-03-08 $98.50 $98.87 $97.23 $98.87 $49.06 9,276
2019-03-07 $100.57 $100.57 $98.80 $99.27 $49.26 12,016
2019-03-06 $103.12 $103.12 $100.36 $100.96 $50.10 16,726
2019-03-05 $104.05 $104.76 $103.63 $104.18 $51.70 3,976
2019-03-04 $107.84 $107.84 $102.80 $104.15 $51.68 27,472
2019-03-01 $105.03 $107.46 $105.03 $107.28 $53.23 63,190
2019-02-28 $104.76 $105.53 $104.19 $104.19 $51.70 9,786
2019-02-27 $105.00 $105.61 $104.33 $104.96 $52.08 7,824
2019-02-26 $105.89 $106.37 $105.65 $105.65 $52.43 14,172
2019-02-25 $107.20 $107.47 $106.36 $106.36 $52.78 10,470
2019-02-22 $104.33 $106.00 $104.33 $105.86 $52.53 7,818
2019-02-21 $105.39 $105.39 $103.00 $103.79 $51.50 15,898
2019-02-20 $105.79 $105.79 $104.80 $105.54 $52.37 18,420
2019-02-19 $106.59 $106.76 $106.08 $106.08 $52.64 7,800
2019-02-15 $104.95 $106.61 $104.95 $106.60 $52.90 17,820
2019-02-14 $102.99 $104.38 $102.49 $103.68 $51.45 25,016
2019-02-13 $103.27 $103.75 $102.46 $103.13 $51.18 10,612
2019-02-12 $100.77 $102.65 $100.75 $102.65 $50.94 14,896
2019-02-11 $100.78 $100.78 $99.73 $99.94 $49.59 7,316
2019-02-08 $99.36 $100.06 $97.96 $100.06 $49.65 34,530
2019-02-07 $100.93 $101.00 $98.89 $99.67 $49.46 25,186
2019-02-06 $101.32 $102.14 $100.97 $102.08 $50.65 18,050
2019-02-05 $101.81 $103.16 $101.57 $101.57 $50.40 15,090
2019-02-04 $102.13 $102.13 $100.26 $101.54 $50.39 18,058
2019-02-01 $101.85 $102.48 $101.13 $102.35 $50.79 57,622
2019-01-31 $99.65 $102.31 $99.35 $102.31 $50.77 30,684
2019-01-30 $97.09 $100.00 $97.09 $99.34 $49.29 14,058
2019-01-29 $95.75 $96.66 $95.75 $96.66 $47.96 3,310
2019-01-28 $96.86 $96.86 $95.35 $95.72 $47.50 26,734
2019-01-25 $98.87 $98.87 $97.70 $98.16 $48.71 13,302
2019-01-24 $98.52 $98.73 $96.95 $97.82 $48.54 43,226
2019-01-23 $99.43 $100.44 $97.22 $99.20 $49.23 173,336
2019-01-22 $99.39 $99.49 $98.05 $98.88 $49.07 28,804
2019-01-18 $99.50 $100.67 $98.70 $100.67 $49.95 24,370
2019-01-17 $96.05 $99.33 $96.05 $98.45 $48.85 13,328
2019-01-16 $98.12 $98.12 $96.76 $96.77 $48.02 16,888
2019-01-15 $93.73 $97.05 $93.73 $96.95 $48.11 24,560
2019-01-14 $95.23 $95.23 $93.68 $93.68 $46.49 16,284
2019-01-11 $94.57 $95.75 $94.50 $95.75 $47.51 13,896
2019-01-10 $93.81 $95.33 $93.08 $95.28 $47.28 18,214
2019-01-09 $94.02 $95.60 $94.02 $94.72 $47.00 25,632
2019-01-08 $93.10 $94.07 $91.73 $93.91 $46.60 33,386
2019-01-07 $90.72 $93.60 $90.72 $92.37 $45.84 52,326
2019-01-04 $87.32 $91.70 $87.32 $90.63 $44.97 156,502
2019-01-03 $89.55 $89.55 $85.51 $85.88 $42.62 39,030
2019-01-02 $89.22 $90.40 $87.72 $89.45 $44.39 39,606
2018-12-31 $90.21 $92.15 $90.21 $90.92 $45.12 36,952
2018-12-28 $90.69 $91.84 $89.01 $89.26 $44.29 19,714
2018-12-27 $86.18 $89.09 $82.84 $89.09 $44.21 36,272
2018-12-26 $80.55 $87.40 $80.32 $87.40 $43.37 81,168
2018-12-24 $83.39 $83.55 $80.30 $80.30 $39.79 114,782
2018-12-21 $87.30 $89.13 $84.06 $84.35 $41.80 123,120
2018-12-20 $88.77 $89.26 $85.33 $86.74 $42.98 237,716
2018-12-19 $93.06 $93.95 $88.04 $89.65 $44.42 45,464
2018-12-18 $95.28 $95.28 $90.35 $92.08 $45.63 56,244
2018-12-17 $96.07 $96.76 $92.46 $93.52 $46.34 205,984
2018-12-14 $104.50 $104.50 $97.26 $97.71 $48.42 52,332
2018-12-13 $107.59 $107.59 $103.54 $104.55 $51.81 42,546
2018-12-12 $105.84 $107.35 $104.71 $104.71 $51.89 55,836
2018-12-11 $104.36 $105.39 $101.77 $103.05 $51.06 47,430
2018-12-10 $102.18 $102.92 $97.68 $102.68 $50.88 75,810
2018-12-07 $107.31 $107.31 $100.66 $102.01 $50.55 188,364
2018-12-06 $105.71 $106.97 $100.79 $106.97 $53.00 42,194
2018-12-04 $112.93 $114.30 $107.96 $108.18 $53.60 17,150
2018-12-03 $116.37 $116.37 $112.47 $113.14 $56.06 34,174
2018-11-30 $109.80 $112.11 $109.64 $112.11 $55.55 31,466
2018-11-29 $108.38 $111.16 $108.38 $110.17 $54.59 40,468
2018-11-28 $104.39 $109.08 $104.39 $109.08 $54.05 21,806
2018-11-27 $101.42 $103.80 $100.77 $103.80 $51.43 14,058
2018-11-26 $101.49 $102.51 $100.95 $102.09 $50.59 13,628
2018-11-23 $98.66 $101.28 $98.66 $100.33 $49.71 9,692
2018-11-21 $101.53 $101.53 $99.71 $99.80 $49.45 23,106
2018-11-20 $99.50 $102.31 $99.50 $100.47 $49.78 43,646
2018-11-19 $105.50 $105.73 $101.87 $102.54 $50.81 30,538
2018-11-16 $102.80 $106.13 $102.80 $105.57 $52.31 30,978
2018-11-15 $101.02 $103.23 $98.40 $103.23 $51.15 36,954
2018-11-14 $104.33 $104.33 $100.62 $101.36 $50.23 27,632
2018-11-13 $105.23 $106.54 $102.89 $103.41 $51.24 28,624
2018-11-12 $107.76 $108.00 $104.65 $104.86 $51.96 26,546
2018-11-09 $109.08 $109.08 $107.36 $108.53 $53.78 15,178
2018-11-08 $109.50 $110.24 $109.01 $109.02 $54.02 29,872
2018-11-07 $105.00 $109.54 $105.00 $109.46 $54.24 51,388
2018-11-06 $102.25 $103.54 $101.60 $103.50 $51.29 41,656
2018-11-05 $101.32 $103.29 $101.32 $102.58 $50.83 87,700
2018-11-02 $103.00 $104.47 $99.59 $100.88 $49.99 242,990
2018-11-01 $99.98 $102.24 $99.50 $102.24 $50.66 38,186
2018-10-31 $100.42 $100.94 $99.18 $99.24 $49.17 33,360
2018-10-30 $96.47 $98.64 $95.92 $98.64 $48.88 22,922
2018-10-29 $98.41 $100.00 $94.47 $96.47 $47.80 35,506
2018-10-26 $96.70 $98.02 $94.00 $96.41 $47.77 50,334
2018-10-25 $96.43 $99.65 $93.95 $98.64 $48.88 40,028
2018-10-24 $103.02 $103.19 $95.95 $95.95 $47.54 29,502
2018-10-23 $101.28 $104.00 $99.90 $103.56 $51.32 34,206
2018-10-22 $105.99 $106.91 $103.30 $104.11 $51.59 24,832
2018-10-19 $108.65 $109.11 $105.71 $105.88 $52.46 13,802
2018-10-18 $110.50 $110.50 $106.54 $108.21 $53.62 19,822
2018-10-17 $110.60 $111.08 $109.37 $110.83 $54.92 17,760
2018-10-16 $105.09 $110.07 $105.09 $110.07 $54.54 25,490
2018-10-15 $105.89 $105.89 $103.72 $103.72 $51.39 26,684
2018-10-12 $104.84 $105.96 $103.00 $105.52 $52.29 26,672
2018-10-11 $106.94 $107.34 $100.53 $102.08 $50.58 139,240
2018-10-10 $113.27 $113.27 $107.57 $107.61 $53.32 69,484
2018-10-09 $112.26 $113.85 $111.72 $113.25 $56.12 18,072
2018-10-08 $113.00 $113.71 $110.94 $112.69 $55.84 39,468
2018-10-05 $113.70 $114.83 $111.71 $113.41 $56.20 29,780
2018-10-04 $115.50 $115.73 $112.58 $113.70 $56.34 43,690
2018-10-03 $117.16 $117.82 $116.05 $116.05 $57.50 19,058
2018-10-02 $117.67 $117.67 $116.32 $116.77 $57.86 27,502
2018-10-01 $117.50 $118.30 $116.76 $117.11 $58.03 126,496
2018-09-28 $115.61 $116.41 $115.51 $116.14 $57.55 15,710
2018-09-27 $114.56 $116.11 $114.56 $115.59 $57.28 16,580
2018-09-26 $115.04 $116.28 $114.50 $114.50 $56.74 25,068
2018-09-25 $114.96 $115.52 $114.24 $114.29 $56.61 34,818
2018-09-24 $114.59 $115.11 $113.85 $114.80 $56.86 21,816
2018-09-21 $114.49 $114.52 $113.86 $114.22 $56.57 26,818
2018-09-20 $113.73 $113.95 $112.84 $113.87 $56.40 28,896
2018-09-19 $112.00 $112.45 $111.69 $111.93 $55.44 14,798
2018-09-18 $110.71 $112.65 $110.61 $112.19 $55.57 18,532
2018-09-17 $111.99 $111.99 $110.71 $110.76 $54.86 11,696
2018-09-14 $113.18 $113.18 $111.68 $111.99 $55.47 19,166
2018-09-13 $110.85 $112.61 $110.85 $112.59 $55.76 26,492
2018-09-12 $109.44 $110.36 $109.23 $110.19 $54.58 19,832
2018-09-11 $109.32 $109.51 $108.23 $109.14 $54.06 38,532
2018-09-10 $110.10 $110.55 $109.12 $109.12 $54.05 11,872
2018-09-07 $109.61 $110.00 $108.99 $109.63 $54.30 32,932
2018-09-06 $109.49 $109.90 $108.52 $109.46 $54.21 10,282
2018-09-05 $108.70 $109.60 $108.32 $109.47 $54.22 17,386
2018-09-04 $110.73 $110.73 $108.53 $109.07 $54.02 30,648
2018-08-31 $110.39 $110.86 $109.96 $110.72 $54.84 30,374
2018-08-30 $111.20 $111.24 $110.45 $110.66 $54.81 21,978
2018-08-29 $109.54 $111.22 $109.47 $110.92 $54.94 27,782
2018-08-28 $110.00 $110.00 $109.11 $109.55 $54.26 34,370
2018-08-27 $108.97 $109.61 $108.73 $109.61 $54.29 23,718
2018-08-24 $108.31 $108.42 $107.73 $108.37 $53.67 17,404
2018-08-23 $108.00 $108.10 $107.08 $107.55 $53.27 33,106
2018-08-22 $107.27 $108.02 $106.91 $107.82 $53.40 23,890
2018-08-21 $107.99 $107.99 $106.90 $107.27 $53.13 31,624
2018-08-20 $107.00 $107.48 $106.91 $107.18 $53.08 43,250
2018-08-17 $105.91 $106.96 $105.25 $106.45 $52.72 38,698
2018-08-16 $105.00 $106.14 $104.21 $105.82 $52.41 90,194
2018-08-15 $104.00 $104.13 $102.70 $103.91 $51.46 23,068
2018-08-14 $104.00 $104.68 $103.74 $104.40 $51.71 33,780
2018-08-13 $104.15 $104.25 $102.87 $103.44 $51.23 50,762
2018-08-10 $104.11 $104.20 $102.75 $103.46 $51.24 38,740
2018-08-09 $105.00 $105.11 $104.10 $104.30 $51.66 81,428
2018-08-08 $104.10 $104.72 $103.97 $104.50 $51.76 43,110
2018-08-07 $105.02 $105.02 $103.93 $104.14 $51.58 78,036
2018-08-06 $104.08 $104.43 $102.92 $104.13 $51.57 165,744
2018-08-03 $103.95 $103.95 $102.54 $103.80 $51.41 427,090
2018-08-02 $100.68 $102.87 $100.68 $102.87 $50.95 8,032
2018-08-01 $102.28 $102.54 $102.21 $102.21 $50.62 9,614
2018-07-31 $99.87 $102.17 $99.79 $101.80 $50.42 13,754
2018-07-30 $99.14 $99.74 $99.14 $99.37 $49.22 6,640
2018-07-27 $101.24 $101.30 $98.93 $99.24 $49.15 6,640
2018-07-26 $102.26 $102.26 $101.09 $101.09 $50.07 4,018
2018-07-25 $98.94 $101.51 $98.94 $101.51 $50.28 2,368
2018-07-24 $98.97 $99.64 $98.72 $99.02 $49.04 5,512
2018-07-23 $97.57 $97.90 $97.42 $97.83 $48.45 1,866
2018-07-20 $96.41 $97.54 $96.41 $97.34 $48.21 3,160
2018-07-19 $97.14 $98.12 $97.14 $98.12 $48.60 3,738
2018-07-18 $98.25 $98.43 $98.25 $98.43 $48.75 1,884
2018-07-17 $98.30 $98.89 $97.99 $98.72 $48.89 4,686
2018-07-16 $99.00 $99.00 $97.29 $97.29 $48.19 56,848
2018-07-13 $98.31 $99.28 $98.31 $98.97 $49.02 7,108
2018-07-12 $97.71 $98.38 $97.15 $98.23 $48.65 13,430
2018-07-11 $96.93 $96.93 $96.26 $96.30 $47.70 102,036
2018-07-10 $97.18 $97.90 $97.18 $97.68 $48.38 6,790
2018-07-09 $96.59 $97.52 $96.56 $96.87 $47.98 43,756
2018-07-06 $93.81 $95.79 $93.81 $95.79 $47.44 5,254
2018-07-05 $91.11 $92.73 $91.11 $92.70 $45.91 5,412
2018-07-03 $91.08 $91.49 $91.08 $91.49 $45.31 1,920
2018-07-02 $88.75 $90.51 $88.47 $90.51 $44.83 10,784
2018-06-29 $90.59 $91.43 $90.08 $90.33 $44.74 8,782
2018-06-28 $89.26 $89.78 $87.40 $89.78 $44.47 6,028
2018-06-27 $91.14 $91.65 $89.51 $89.71 $44.43 68,084
2018-06-26 $90.91 $91.17 $90.85 $90.85 $45.00 3,004
2018-06-25 $93.13 $93.13 $90.52 $90.66 $44.90 5,424
2018-06-22 $92.97 $93.85 $92.71 $93.59 $46.35 5,124
2018-06-21 $94.38 $94.38 $92.33 $92.75 $45.94 4,004
2018-06-20 $93.79 $93.79 $93.79 $93.79 $46.45 1,162
2018-06-19 $91.97 $93.12 $91.97 $92.90 $45.99 3,998
2018-06-18 $93.75 $93.75 $92.27 $92.58 $45.83 15,004
2018-06-15 $93.23 $94.39 $93.23 $94.39 $46.72 3,362
2018-06-14 $93.88 $94.14 $93.53 $94.08 $46.57 6,164
2018-06-13 $93.50 $93.83 $92.99 $93.22 $46.15 7,838
2018-06-12 $93.33 $93.42 $92.57 $93.21 $46.14 4,066
2018-06-11 $92.40 $93.85 $92.40 $93.85 $46.46 2,374
2018-06-08 $92.04 $92.80 $91.70 $92.80 $45.94 41,916
2018-06-07 $91.91 $91.91 $91.24 $91.24 $45.17 4,094
2018-06-06 $90.02 $91.63 $90.02 $91.60 $45.34 5,668
2018-06-05 $89.83 $89.83 $89.83 $89.83 $44.47 146
2018-06-04 $89.16 $90.16 $89.16 $89.83 $44.47 5,190
2018-06-01 $87.82 $89.16 $87.82 $89.16 $44.14 3,356
2018-05-31 $88.17 $88.17 $87.28 $87.28 $43.21 2,910
2018-05-30 $88.76 $89.50 $88.74 $88.95 $44.03 6,808
2018-05-29 $87.12 $87.12 $85.84 $86.63 $42.88 4,520
2018-05-25 $88.60 $88.60 $88.17 $88.17 $43.65 1,762
2018-05-24 $88.34 $88.65 $87.67 $88.48 $43.80 5,682
2018-05-23 $88.68 $88.70 $88.43 $88.68 $43.90 2,538
2018-05-22 $89.12 $89.12 $88.79 $88.79 $43.95 3,776
2018-05-21 $89.20 $89.67 $88.63 $88.63 $43.87 11,988
2018-05-18 $88.60 $88.95 $88.08 $88.72 $43.92 3,408
2018-05-17 $88.09 $88.09 $88.07 $88.07 $43.60 1,006
2018-05-16 $87.35 $88.66 $87.28 $88.66 $43.89 3,678
2018-05-15 $88.01 $88.44 $87.23 $87.23 $43.18 6,394
2018-05-14 $88.96 $90.15 $88.96 $89.31 $44.21 7,366
2018-05-11 $87.00 $88.44 $85.57 $88.21 $43.67 19,810
2018-05-10 $84.92 $86.05 $84.92 $85.65 $42.40 3,168
2018-05-09 $82.46 $83.79 $82.28 $83.74 $41.45 5,866
2018-05-08 $83.23 $83.23 $82.31 $82.51 $40.84 3,086
2018-05-07 $83.97 $85.02 $83.71 $83.74 $41.45 11,140
2018-05-04 $82.32 $84.29 $82.06 $83.97 $41.57 9,188
2018-05-03 $81.19 $82.70 $80.64 $82.70 $40.94 5,016
2018-05-02 $84.07 $84.61 $83.33 $83.57 $41.37 9,844
2018-05-01 $85.64 $86.04 $84.60 $86.04 $42.59 5,070
2018-04-30 $88.90 $88.90 $85.92 $85.92 $42.53 4,806
2018-04-27 $87.52 $88.60 $87.52 $88.39 $43.75 9,150
2018-04-26 $85.86 $88.37 $85.86 $87.67 $43.40 12,554
2018-04-25 $84.25 $85.28 $84.25 $85.28 $42.22 4,742
2018-04-24 $86.13 $86.43 $84.33 $84.83 $41.99 6,684
2018-04-23 $86.04 $86.80 $86.00 $86.17 $42.66 3,640
2018-04-20 $86.85 $86.85 $85.70 $85.70 $42.42 13,220
2018-04-19 $87.05 $87.05 $86.26 $86.83 $42.98 4,334
2018-04-18 $88.58 $88.58 $87.63 $88.26 $43.69 3,756
2018-04-17 $87.70 $88.18 $87.29 $88.18 $43.65 5,606
2018-04-16 $86.20 $86.72 $86.20 $86.72 $42.93 4,642
2018-04-13 $86.00 $86.00 $84.70 $85.11 $42.13 7,312
2018-04-12 $84.75 $86.16 $84.75 $85.45 $42.30 12,562
2018-04-11 $84.95 $85.16 $84.14 $84.23 $41.70 7,014
2018-04-10 $84.01 $86.01 $84.01 $85.70 $42.42 34,604
2018-04-09 $82.25 $85.00 $81.80 $82.58 $40.88 49,264
2018-04-06 $84.01 $84.80 $79.90 $81.20 $40.20 100,036
2018-04-05 $85.78 $86.10 $85.37 $85.52 $42.33 8,098
2018-04-04 $80.99 $85.43 $80.99 $85.43 $42.29 10,806
2018-04-03 $80.97 $83.25 $80.86 $83.11 $41.14 17,230
2018-04-02 $85.59 $85.59 $79.39 $80.64 $39.92 13,008
2018-03-29 $84.63 $85.70 $83.84 $85.70 $42.42 9,696
2018-03-28 $82.93 $84.60 $82.93 $84.02 $41.59 12,168
2018-03-27 $86.08 $86.08 $82.55 $83.05 $41.11 11,636
2018-03-26 $83.53 $85.14 $81.54 $85.12 $42.14 38,050
2018-03-23 $85.05 $85.13 $81.81 $81.81 $40.50 14,402
2018-03-22 $88.81 $88.81 $85.16 $85.17 $42.16 12,458
2018-03-21 $91.09 $91.19 $90.77 $91.02 $45.06 3,128
2018-03-20 $90.53 $91.26 $90.08 $91.10 $45.06 3,878
2018-03-19 $92.09 $92.09 $89.89 $90.77 $44.90 8,826
2018-03-16 $94.23 $94.23 $94.23 $94.23 $46.61 582
2018-03-15 $94.00 $94.50 $93.60 $93.95 $46.47 3,344
2018-03-14 $95.40 $95.49 $93.62 $93.77 $46.38 5,932
2018-03-13 $95.74 $96.12 $95.09 $95.09 $47.04 5,326
2018-03-12 $97.11 $97.12 $94.73 $95.22 $47.10 8,840
2018-03-09 $93.50 $95.69 $93.50 $95.63 $47.30 5,290
2018-03-08 $92.20 $92.77 $92.06 $92.62 $45.82 9,722
2018-03-07 $90.06 $91.60 $90.05 $91.60 $45.31 6,058
2018-03-06 $90.02 $90.34 $90.02 $90.34 $44.69 1,910
2018-03-05 $88.10 $90.53 $88.10 $90.22 $44.63 7,738
2018-03-02 $85.95 $89.37 $85.88 $89.32 $44.18 5,374
2018-03-01 $89.58 $89.88 $86.49 $87.13 $43.10 27,196
2018-02-28 $93.65 $93.65 $90.23 $90.42 $44.73 6,668
2018-02-27 $95.49 $95.49 $93.66 $93.66 $46.33 2,808
2018-02-26 $92.80 $95.19 $92.80 $94.86 $46.92 20,012
2018-02-23 $90.81 $92.72 $90.50 $92.72 $45.86 9,014
2018-02-22 $91.78 $91.87 $89.76 $89.90 $44.47 8,796
2018-02-21 $91.30 $93.26 $91.10 $91.37 $45.20 8,074
2018-02-20 $93.29 $93.29 $91.08 $91.12 $45.07 5,938
2018-02-16 $92.60 $94.35 $92.21 $93.29 $46.15 23,506
2018-02-15 $90.70 $91.83 $89.95 $91.83 $45.42 17,070
2018-02-14 $86.75 $90.20 $86.75 $90.00 $44.52 12,498
2018-02-13 $88.50 $88.50 $86.01 $87.70 $43.38 8,716
2018-02-12 $87.33 $88.58 $85.67 $88.48 $43.77 54,032
2018-02-09 $84.14 $87.00 $80.67 $85.94 $42.51 54,106
2018-02-08 $91.19 $91.19 $83.18 $83.18 $41.15 22,486
2018-02-07 $90.25 $91.50 $89.50 $91.19 $45.11 10,838
2018-02-06 $85.27 $90.21 $80.27 $90.21 $44.62 46,998
2018-02-05 $95.70 $96.75 $85.01 $87.90 $43.48 71,044
2018-02-02 $98.98 $99.31 $96.80 $96.84 $47.90 42,846
2018-02-01 $98.16 $100.22 $97.23 $99.61 $49.27 20,280
2018-01-31 $102.80 $103.86 $98.65 $99.24 $49.09 56,064
2018-01-30 $103.59 $103.59 $100.27 $101.86 $50.39 108,988
2018-01-29 $106.14 $107.49 $106.14 $106.75 $52.80 17,102
2018-01-26 $103.67 $106.93 $103.67 $106.93 $52.89 28,868
2018-01-25 $101.41 $102.93 $101.41 $102.93 $50.92 12,002
2018-01-24 $101.79 $101.79 $100.30 $101.46 $50.19 10,554
2018-01-23 $101.39 $101.39 $100.42 $100.62 $49.77 11,286
2018-01-22 $99.24 $101.17 $99.24 $101.17 $50.04 19,826
2018-01-19 $98.97 $99.36 $98.73 $99.36 $49.15 9,618
2018-01-18 $98.33 $98.82 $97.61 $98.50 $48.72 19,056
2018-01-17 $97.56 $98.96 $97.54 $98.71 $48.83 19,186
2018-01-16 $97.94 $98.20 $96.52 $96.86 $47.91 14,954
2018-01-12 $95.37 $96.14 $95.20 $96.10 $47.54 19,248
2018-01-11 $94.33 $94.75 $94.33 $94.70 $46.84 6,200
2018-01-10 $94.04 $94.04 $92.86 $94.00 $46.50 10,666
2018-01-09 $92.16 $94.71 $92.16 $94.26 $46.63 32,300
2018-01-08 $93.00 $93.00 $91.26 $92.03 $45.52 13,564
2018-01-05 $91.93 $93.00 $91.81 $93.00 $46.00 43,182
2018-01-04 $92.60 $92.60 $91.21 $91.54 $45.28 9,714
2018-01-03 $90.10 $91.48 $89.42 $91.48 $45.25 9,654
2018-01-02 $88.20 $89.49 $88.20 $89.43 $44.24 15,074
2017-12-29 $89.43 $89.43 $88.21 $88.24 $43.65 7,000
2017-12-28 $88.87 $88.87 $88.30 $88.57 $43.81 5,674
2017-12-27 $88.54 $88.80 $88.20 $88.20 $43.63 2,790
2017-12-26 $87.81 $88.30 $87.81 $88.21 $43.63 5,630
2017-12-22 $88.40 $88.40 $87.77 $87.90 $43.43 3,620
2017-12-21 $89.40 $89.52 $88.55 $88.61 $43.78 11,646
2017-12-20 $89.65 $89.65 $89.28 $89.28 $44.11 2,084
2017-12-19 $90.00 $90.00 $89.59 $89.59 $44.27 1,540
2017-12-18 $90.97 $90.97 $89.81 $89.81 $44.37 4,234
2017-12-15 $89.59 $89.71 $88.75 $89.71 $44.33 4,608
2017-12-14 $90.23 $90.23 $87.56 $87.66 $43.31 9,222
2017-12-13 $90.00 $90.24 $89.56 $90.17 $44.55 6,952
2017-12-12 $88.23 $89.24 $88.23 $89.19 $44.07 9,462
2017-12-11 $88.11 $88.64 $88.11 $88.20 $43.58 5,714
2017-12-08 $86.56 $87.85 $86.51 $87.80 $43.38 6,402
2017-12-07 $85.18 $85.97 $85.18 $85.97 $42.48 3,510
2017-12-06 $85.61 $86.24 $85.19 $85.72 $42.35 7,228
2017-12-05 $86.00 $86.91 $86.00 $86.00 $42.49 28,490
2017-12-04 $90.00 $90.00 $86.36 $86.36 $42.67 18,976
2017-12-01 $88.83 $89.30 $86.74 $89.02 $43.98 13,162
2017-11-30 $88.44 $89.29 $88.21 $89.21 $44.08 10,672
2017-11-29 $87.00 $88.00 $87.00 $87.54 $43.25 32,616
2017-11-28 $85.62 $86.77 $85.62 $86.71 $42.84 8,440
2017-11-27 $85.53 $85.80 $85.47 $85.58 $42.28 8,540
2017-11-24 $85.56 $85.56 $85.15 $85.53 $42.26 4,534
2017-11-22 $85.50 $85.50 $84.98 $85.13 $42.06 11,234
2017-11-21 $84.15 $85.65 $84.15 $85.24 $42.12 12,070
2017-11-20 $84.18 $84.35 $83.64 $83.81 $41.41 26,392
2017-11-17 $84.44 $84.65 $84.28 $84.50 $41.75 4,782
2017-11-16 $83.81 $85.18 $83.52 $85.09 $42.04 13,690
2017-11-15 $83.00 $83.70 $82.46 $83.38 $41.20 9,052
2017-11-14 $84.40 $84.40 $83.32 $83.83 $41.42 11,762
2017-11-13 $83.73 $84.79 $83.60 $84.76 $41.88 10,666
2017-11-10 $84.70 $84.70 $83.43 $84.46 $41.73 14,388
2017-11-09 $84.96 $85.60 $84.61 $85.60 $42.29 15,196
2017-11-08 $85.55 $85.82 $85.17 $85.70 $42.34 10,430
2017-11-07 $85.45 $85.54 $84.74 $85.32 $42.16 16,782
2017-11-06 $85.50 $85.52 $85.00 $85.04 $42.02 57,668
2017-11-03 $84.35 $85.50 $83.79 $85.43 $42.21 24,076
2017-11-02 $84.65 $84.69 $83.50 $84.01 $41.51 82,702
2017-11-01 $84.30 $85.12 $84.30 $84.34 $41.67 21,396
2017-10-31 $84.43 $84.57 $83.87 $83.94 $41.47 13,936
2017-10-30 $85.90 $85.90 $83.99 $84.28 $41.64 14,614
2017-10-27 $85.50 $86.27 $85.50 $86.27 $42.63 14,138
2017-10-26 $86.78 $86.78 $84.85 $85.92 $42.45 19,634
2017-10-25 $87.64 $88.16 $86.64 $87.51 $43.24 14,310
2017-10-24 $89.00 $89.00 $87.16 $87.96 $43.46 15,816
2017-10-23 $90.10 $90.43 $89.34 $89.36 $44.15 6,966
2017-10-20 $89.50 $89.68 $89.31 $89.60 $44.27 3,818
2017-10-19 $88.30 $89.60 $88.30 $89.60 $44.27 5,488
2017-10-18 $88.60 $89.33 $88.48 $88.59 $43.77 18,392
2017-10-17 $86.46 $88.60 $86.46 $88.35 $43.65 12,196
2017-10-16 $86.85 $87.35 $85.89 $86.24 $42.61 14,808
2017-10-13 $86.55 $86.99 $86.43 $86.57 $42.77 24,110
2017-10-12 $87.44 $87.52 $87.02 $87.14 $43.06 6,042
2017-10-11 $87.25 $87.58 $87.10 $87.40 $43.19 13,420
2017-10-10 $86.79 $87.10 $86.55 $87.10 $43.04 6,110
2017-10-09 $88.00 $88.03 $86.74 $86.81 $42.89 20,934
2017-10-06 $88.00 $88.30 $87.89 $88.07 $43.51 6,002
2017-10-05 $88.52 $88.52 $87.62 $87.98 $43.47 4,512
2017-10-04 $87.67 $88.07 $87.35 $88.07 $43.52 8,520
2017-10-03 $87.00 $87.57 $86.80 $87.26 $43.11 27,602
2017-10-02 $85.75 $87.19 $85.75 $87.19 $43.08 18,156
2017-09-29 $84.86 $85.52 $84.32 $85.49 $42.24 6,180
2017-09-28 $84.15 $84.81 $84.15 $84.62 $41.81 5,552
2017-09-27 $84.40 $84.76 $83.81 $84.43 $41.72 5,268
2017-09-26 $84.64 $84.64 $84.50 $84.50 $41.75 4,210
2017-09-25 $85.64 $85.64 $84.47 $84.47 $41.74 6,058
2017-09-22 $85.75 $86.07 $84.30 $85.31 $42.15 17,838
2017-09-21 $86.27 $86.27 $85.07 $85.07 $42.03 5,364
2017-09-20 $86.19 $86.19 $85.00 $85.94 $42.46 10,458
2017-09-19 $87.11 $87.11 $85.50 $85.58 $42.29 16,268
2017-09-18 $87.29 $87.77 $86.80 $87.05 $43.01 9,268
2017-09-15 $87.47 $87.65 $86.85 $87.24 $43.11 22,482
2017-09-14 $87.25 $87.91 $87.07 $87.65 $43.31 5,660
2017-09-13 $88.73 $88.73 $87.18 $87.45 $43.21 48,420
2017-09-12 $88.45 $88.45 $87.47 $87.89 $43.43 15,878
2017-09-11 $87.36 $87.62 $86.70 $87.57 $43.27 6,736
2017-09-08 $85.58 $86.58 $84.85 $86.31 $42.65 15,608
2017-09-07 $84.46 $85.81 $83.99 $85.58 $42.28 34,576
2017-09-06 $84.02 $84.10 $83.40 $84.08 $41.54 13,926
2017-09-05 $83.90 $83.97 $82.64 $83.12 $41.07 13,698
2017-09-01 $84.73 $84.73 $83.71 $84.00 $41.50 7,870
2017-08-31 $81.63 $84.16 $81.63 $84.02 $41.51 18,724
2017-08-30 $80.39 $81.53 $80.39 $81.21 $40.13 6,294
2017-08-29 $79.30 $80.46 $79.30 $80.36 $39.71 5,522
2017-08-28 $79.46 $80.19 $79.46 $80.05 $39.55 9,332
2017-08-25 $79.59 $79.75 $79.04 $79.04 $39.05 8,354
2017-08-24 $78.67 $79.13 $78.50 $79.02 $39.05 16,062
2017-08-23 $79.27 $79.33 $78.66 $78.74 $38.91 19,402
2017-08-22 $78.60 $79.91 $78.60 $79.91 $39.48 9,132
2017-08-21 $77.00 $78.19 $77.00 $77.95 $38.51 6,706
2017-08-18 $77.68 $78.08 $77.08 $77.24 $38.17 24,182
2017-08-17 $79.30 $79.45 $78.00 $78.04 $38.56 16,282
2017-08-16 $79.97 $80.14 $79.70 $79.90 $39.48 22,284
2017-08-15 $79.84 $79.92 $79.55 $79.67 $39.36 17,372
2017-08-14 $79.30 $79.79 $79.21 $79.50 $39.28 13,050
2017-08-11 $77.80 $78.94 $77.79 $78.40 $38.74 58,204
2017-08-10 $79.16 $79.66 $77.80 $77.87 $38.48 24,396
2017-08-09 $79.75 $80.09 $79.40 $79.63 $39.34 17,602
2017-08-08 $80.96 $80.96 $79.50 $79.76 $39.41 70,812
2017-08-07 $80.84 $81.38 $80.18 $80.66 $39.85 95,554
2017-08-04 $83.30 $83.30 $80.26 $80.48 $39.76 202,602
2017-08-03 $79.87 $80.31 $79.87 $80.16 $39.61 2,220
2017-08-02 $79.84 $80.09 $79.55 $79.91 $39.48 6,818
2017-08-01 $81.20 $81.25 $80.29 $80.47 $39.76 7,742
2017-07-31 $81.50 $81.53 $80.88 $80.88 $39.96 4,326
2017-07-28 $80.91 $81.08 $79.98 $81.08 $40.06 16,476
2017-07-27 $81.45 $81.45 $79.83 $80.06 $39.56 43,218
2017-07-26 $81.80 $81.80 $81.45 $81.46 $40.25 17,838
2017-07-25 $83.01 $83.01 $81.82 $82.26 $40.64 4,214
2017-07-24 $83.00 $83.43 $82.52 $83.43 $41.22 6,854
2017-07-21 $84.18 $84.18 $83.04 $83.08 $41.05 8,780
2017-07-20 $82.41 $83.89 $82.41 $83.74 $41.38 4,710
2017-07-19 $81.74 $82.56 $81.74 $82.41 $40.72 10,942
2017-07-18 $81.38 $81.38 $79.90 $81.32 $40.18 16,774
2017-07-17 $81.49 $81.73 $80.69 $81.09 $40.07 69,302
2017-07-14 $80.76 $81.78 $80.76 $81.36 $40.20 14,708
2017-07-13 $79.75 $80.64 $79.32 $80.64 $39.84 5,474
2017-07-12 $80.07 $80.69 $80.07 $80.38 $39.72 3,688
2017-07-11 $79.12 $79.37 $78.67 $79.18 $39.12 13,688
2017-07-10 $79.97 $79.97 $79.12 $79.46 $39.26 7,338
2017-07-07 $79.75 $79.96 $79.68 $79.81 $39.43 3,284
2017-07-06 $80.76 $80.76 $79.31 $79.31 $39.19 4,126
2017-07-05 $80.91 $81.50 $79.82 $81.47 $40.25 21,968
2017-07-03 $80.19 $81.19 $80.19 $80.55 $39.80 13,434
2017-06-30 $80.08 $80.43 $80.00 $80.00 $39.53 7,986
2017-06-29 $81.12 $81.12 $79.68 $80.19 $39.62 4,524
2017-06-28 $80.80 $81.82 $80.80 $81.62 $40.33 5,358
2017-06-27 $83.02 $83.02 $80.75 $80.79 $39.92 50,354
2017-06-26 $82.65 $82.98 $82.29 $82.85 $40.94 18,452
2017-06-23 $83.03 $83.10 $82.02 $82.61 $40.82 11,482
2017-06-22 $81.58 $83.66 $81.58 $82.85 $40.94 16,826
2017-06-21 $80.01 $81.22 $80.01 $81.05 $40.05 31,060
2017-06-20 $78.85 $79.96 $78.62 $79.24 $39.15 9,156
2017-06-19 $77.00 $78.79 $77.00 $78.67 $38.87 29,320
2017-06-16 $76.34 $76.87 $76.14 $76.74 $37.92 3,180
2017-06-15 $76.40 $76.63 $76.25 $76.31 $37.70 3,828
2017-06-14 $76.50 $77.12 $76.49 $76.66 $37.88 5,552
2017-06-13 $76.00 $76.22 $76.00 $76.04 $37.57 2,052
2017-06-12 $76.00 $76.50 $74.89 $75.39 $37.25 10,926
2017-06-09 $75.00 $76.47 $74.88 $75.99 $37.55 8,730
2017-06-08 $75.35 $75.35 $74.89 $74.89 $37.00 1,476
2017-06-07 $74.70 $75.22 $74.70 $75.22 $37.17 4,616
2017-06-06 $74.77 $75.30 $74.57 $74.57 $36.85 1,930
2017-06-05 $75.44 $75.44 $74.95 $75.30 $37.21 6,260
2017-06-02 $75.00 $75.50 $74.90 $75.50 $37.30 3,974
2017-06-01 $73.77 $74.75 $73.61 $74.55 $36.83 40,476
2017-05-31 $72.36 $72.98 $72.36 $72.61 $35.88 2,840
2017-05-30 $72.34 $72.93 $72.00 $72.28 $35.71 7,382
2017-05-26 $73.10 $73.10 $72.73 $72.73 $35.94 1,956
2017-05-25 $72.68 $73.11 $72.68 $73.02 $36.08 4,430
2017-05-24 $71.88 $72.34 $71.88 $72.34 $35.74 21,594
2017-05-23 $72.02 $72.02 $72.00 $72.00 $35.57 7,812
2017-05-22 $71.34 $71.75 $70.98 $71.62 $35.39 9,996
2017-05-19 $71.14 $71.14 $71.14 $71.14 $35.15 736
2017-05-18 $70.04 $71.56 $69.80 $71.14 $35.15 9,748
2017-05-17 $71.49 $71.49 $70.47 $70.47 $34.82 13,662
2017-05-16 $72.90 $72.90 $72.43 $72.43 $35.79 3,906
2017-05-15 $71.86 $72.66 $71.86 $72.66 $35.90 12,238
2017-05-12 $71.92 $72.15 $71.87 $71.96 $35.56 3,688
2017-05-11 $72.38 $72.38 $71.61 $72.20 $35.67 12,406
2017-05-10 $72.27 $72.27 $71.76 $71.86 $35.51 6,426
2017-05-09 $72.28 $72.95 $71.78 $72.39 $35.77 9,378
2017-05-08 $73.28 $73.28 $72.42 $72.50 $35.82 11,666
2017-05-05 $73.80 $73.80 $72.76 $73.19 $36.16 6,622
2017-05-04 $73.00 $73.50 $72.79 $73.50 $36.32 5,126
2017-05-03 $73.16 $73.16 $72.27 $72.84 $35.99 5,774
2017-05-02 $72.99 $73.31 $72.67 $73.21 $36.17 12,560
2017-05-01 $72.99 $73.31 $72.79 $73.04 $36.09 51,570
2017-04-28 $72.34 $72.65 $72.34 $72.65 $35.90 1,692
2017-04-27 $72.34 $72.68 $72.34 $72.44 $35.79 6,054
2017-04-26 $72.00 $72.37 $72.00 $72.00 $35.57 2,944
2017-04-25 $71.00 $71.70 $71.00 $71.51 $35.33 10,728
2017-04-24 $70.32 $70.79 $70.18 $70.51 $34.84 6,028
2017-04-21 $69.24 $69.24 $69.08 $69.22 $34.20 2,622
2017-04-20 $69.49 $70.05 $69.10 $69.96 $34.57 2,182
2017-04-19 $69.00 $69.30 $69.00 $69.25 $34.22 3,326
2017-04-18 $69.20 $69.20 $68.71 $68.83 $34.01 3,044
2017-04-17 $69.50 $69.90 $69.41 $69.78 $34.48 8,838
2017-04-13 $69.76 $69.90 $69.76 $69.90 $34.54 1,700
2017-04-12 $69.72 $69.72 $69.50 $69.50 $34.34 4,836
2017-04-11 $69.44 $69.49 $68.99 $69.48 $34.33 14,682
2017-04-10 $70.04 $70.58 $69.99 $70.03 $34.60 6,656
2017-04-07 $69.37 $70.31 $69.37 $70.31 $34.74 8,954
2017-04-06 $69.34 $69.91 $69.34 $69.60 $34.39 3,738
2017-04-05 $70.80 $71.00 $69.61 $69.61 $34.39 8,430
2017-04-04 $69.98 $70.01 $69.87 $69.96 $34.57 4,526
2017-04-03 $70.12 $70.66 $69.72 $70.08 $34.63 8,398
2017-03-31 $70.31 $70.31 $70.16 $70.16 $34.67 4,904
2017-03-30 $70.96 $70.96 $70.31 $70.31 $34.74 8,708
2017-03-29 $70.21 $70.86 $70.21 $70.54 $34.85 2,706
2017-03-28 $70.37 $70.62 $69.75 $70.43 $34.80 10,512
2017-03-27 $69.70 $70.79 $69.65 $70.79 $34.97 9,178
2017-03-24 $70.28 $70.64 $69.54 $70.28 $34.72 12,240
2017-03-23 $70.19 $70.60 $69.76 $69.87 $34.52 4,844
2017-03-22 $70.13 $70.38 $69.50 $70.21 $34.69 12,330
2017-03-21 $72.07 $72.42 $69.96 $70.11 $34.64 54,890
2017-03-20 $72.39 $72.39 $71.45 $71.46 $35.31 13,416
2017-03-17 $71.63 $72.34 $71.63 $72.05 $35.60 4,674
2017-03-16 $74.43 $74.43 $72.00 $72.50 $35.82 15,708
2017-03-15 $72.55 $74.42 $72.55 $74.28 $36.70 26,812
2017-03-14 $72.80 $72.80 $71.96 $72.41 $35.78 6,378
2017-03-13 $73.19 $73.20 $72.40 $72.83 $35.99 46,278
2017-03-10 $72.92 $73.08 $72.60 $72.97 $36.05 10,092
2017-03-09 $71.73 $72.51 $71.73 $72.51 $35.83 6,740
2017-03-08 $71.14 $72.30 $70.91 $71.42 $35.29 16,330
2017-03-07 $71.74 $71.74 $70.62 $70.97 $35.07 14,932
2017-03-06 $72.24 $72.48 $71.82 $71.85 $35.50 16,378
2017-03-03 $72.08 $72.92 $71.99 $72.89 $36.01 10,206
2017-03-02 $72.97 $73.09 $72.04 $72.04 $35.59 14,358
2017-03-01 $72.24 $73.00 $72.00 $72.85 $35.99 54,204
2017-02-28 $71.89 $71.89 $70.85 $71.40 $35.28 10,710
2017-02-27 $70.63 $71.69 $70.56 $71.69 $35.42 20,854
2017-02-24 $69.41 $70.76 $69.41 $70.76 $34.96 52,434
2017-02-23 $69.06 $69.90 $68.98 $69.90 $34.54 9,084
2017-02-22 $69.00 $69.39 $68.95 $68.95 $34.07 2,848
2017-02-21 $68.57 $69.29 $68.57 $69.23 $34.21 79,038
2017-02-17 $68.17 $68.31 $68.17 $68.31 $33.75 752
2017-02-16 $68.94 $68.94 $67.41 $68.33 $33.76 9,544
2017-02-15 $66.49 $68.94 $66.49 $68.93 $34.06 11,632
2017-02-14 $66.41 $67.38 $66.16 $67.02 $33.11 31,956
2017-02-13 $65.23 $66.42 $65.23 $66.42 $32.82 15,990
2017-02-10 $65.46 $65.74 $65.09 $65.29 $32.26 10,582
2017-02-09 $65.08 $65.63 $65.08 $65.63 $32.43 6,474
2017-02-08 $64.39 $64.50 $64.00 $64.40 $31.82 14,936
2017-02-07 $64.91 $65.05 $64.50 $64.58 $31.91 15,106
2017-02-06 $64.59 $64.90 $64.30 $64.89 $32.06 4,894
2017-02-03 $64.17 $64.71 $64.17 $64.69 $31.96 10,838
2017-02-02 $63.10 $64.20 $63.10 $63.60 $31.42 166,780
2017-02-01 $63.32 $63.74 $63.01 $63.74 $31.49 166,512
2017-01-31 $60.59 $62.40 $60.59 $62.32 $30.79 10,052
2017-01-30 $61.18 $61.75 $60.48 $60.85 $30.07 16,134
2017-01-27 $60.73 $61.72 $60.73 $61.72 $30.50 14,336
2017-01-26 $61.49 $61.50 $60.56 $60.56 $29.92 10,198
2017-01-25 $60.57 $61.48 $60.51 $61.45 $30.36 9,690
2017-01-24 $60.42 $60.56 $59.83 $60.48 $29.88 66,904
2017-01-23 $61.32 $61.66 $60.87 $61.06 $30.17 16,986
2017-01-20 $61.76 $62.29 $61.57 $61.59 $30.43 4,044
2017-01-19 $62.57 $62.57 $61.75 $61.75 $30.51 3,810
2017-01-18 $62.80 $62.91 $62.53 $62.78 $31.02 7,376
2017-01-17 $63.21 $63.21 $61.80 $62.78 $31.02 13,706
2017-01-13 $63.39 $64.17 $63.39 $63.90 $31.57 16,472
2017-01-12 $62.91 $63.74 $62.43 $63.74 $31.49 17,280
2017-01-11 $64.83 $65.41 $62.29 $63.37 $31.31 15,300
2017-01-10 $65.00 $65.26 $64.33 $64.90 $32.07 10,154
2017-01-09 $63.58 $64.44 $63.58 $64.44 $31.84 44,844
2017-01-06 $63.13 $63.99 $62.78 $63.58 $31.42 25,582
2017-01-05 $62.79 $63.44 $62.69 $63.04 $31.15 49,418
2017-01-04 $61.93 $62.82 $61.84 $62.72 $30.99 17,538
2017-01-03 $60.27 $61.16 $60.27 $61.09 $30.18 7,706
2016-12-30 $60.25 $60.30 $59.76 $60.13 $29.71 13,734
2016-12-29 $60.15 $60.58 $60.15 $60.34 $29.81 23,968
2016-12-28 $60.95 $61.10 $60.33 $60.40 $29.84 6,068
2016-12-27 $61.14 $62.00 $61.14 $61.36 $30.32 18,342
2016-12-23 $60.80 $61.12 $60.78 $61.12 $30.20 7,850
2016-12-22 $59.70 $60.18 $59.35 $59.98 $29.64 8,122
2016-12-21 $60.79 $60.79 $59.90 $60.14 $29.71 14,286
2016-12-20 $60.87 $61.01 $60.41 $60.64 $29.96 12,556
2016-12-19 $61.70 $61.86 $60.72 $60.82 $30.05 21,192
2016-12-16 $61.29 $61.82 $61.17 $61.58 $30.43 6,220
2016-12-15 $61.25 $61.39 $60.80 $61.39 $30.33 7,738
2016-12-14 $60.75 $61.52 $60.15 $60.29 $29.79 17,046
2016-12-13 $60.08 $61.39 $60.08 $60.86 $30.07 19,230
2016-12-12 $59.60 $60.34 $59.59 $60.08 $29.69 32,020
2016-12-09 $58.32 $59.83 $58.32 $59.68 $29.49 31,518
2016-12-08 $57.76 $58.43 $56.97 $58.04 $28.68 26,704
2016-12-07 $58.60 $58.60 $56.63 $57.76 $28.54 36,688
2016-12-06 $58.71 $59.10 $58.33 $59.10 $29.20 11,754
2016-12-05 $58.92 $59.18 $58.31 $58.73 $29.02 11,444
2016-12-02 $58.31 $59.41 $58.31 $58.67 $28.99 5,160
2016-12-01 $59.50 $59.50 $58.04 $58.58 $28.94 10,206
2016-11-30 $59.88 $60.14 $59.38 $59.60 $29.45 5,220
2016-11-29 $60.10 $61.16 $60.10 $60.89 $30.09 5,338
2016-11-28 $60.20 $60.20 $59.87 $59.96 $29.62 1,544
2016-11-25 $60.55 $61.01 $60.49 $60.90 $30.09 4,804
2016-11-23 $59.00 $60.51 $59.00 $60.51 $29.90 22,806
2016-11-22 $61.25 $61.25 $59.23 $59.97 $29.63 39,610
2016-11-21 $61.32 $62.04 $61.32 $61.67 $30.47 12,464
2016-11-18 $62.49 $62.49 $61.23 $61.23 $30.25 15,292
2016-11-17 $62.48 $62.89 $62.37 $62.50 $30.88 5,134
2016-11-16 $62.77 $62.77 $62.25 $62.26 $30.76 2,446
2016-11-15 $61.98 $62.79 $61.96 $62.45 $30.86 23,266
2016-11-14 $63.23 $63.23 $61.86 $62.10 $30.68 7,774
2016-11-11 $64.05 $64.05 $62.29 $62.80 $31.03 13,654
2016-11-10 $65.98 $65.98 $63.09 $64.29 $31.77 77,084
2016-11-09 $60.83 $63.99 $60.52 $62.47 $30.87 50,452
2016-11-08 $58.11 $59.51 $58.03 $58.93 $29.12 7,442
2016-11-07 $56.48 $58.60 $56.48 $58.14 $28.73 37,826
2016-11-04 $54.42 $56.16 $54.41 $55.49 $27.42 25,348
2016-11-03 $55.76 $56.36 $54.47 $54.47 $26.91 15,046
2016-11-02 $56.89 $56.89 $55.83 $55.83 $27.59 9,212
2016-11-01 $56.65 $57.25 $55.73 $56.59 $27.96 56,762
2016-10-31 $57.51 $57.63 $56.82 $56.92 $28.12 132,864
2016-10-28 $58.54 $58.54 $57.20 $57.77 $28.54 38,034
2016-10-27 $59.94 $60.38 $59.61 $59.62 $29.46 10,312
2016-10-26 $59.93 $59.95 $58.93 $59.42 $29.36 19,252
2016-10-25 $60.81 $60.84 $60.12 $60.34 $29.81 3,516
2016-10-24 $60.93 $61.18 $60.75 $60.82 $30.05 4,854
2016-10-21 $60.56 $60.83 $60.56 $60.76 $30.02 9,836
2016-10-20 $62.51 $62.51 $61.53 $61.81 $30.54 3,916
2016-10-19 $61.38 $61.54 $61.23 $61.45 $30.36 28,030
2016-10-18 $60.97 $62.05 $60.97 $61.82 $30.54 5,126
2016-10-17 $60.01 $60.63 $60.00 $60.27 $29.78 8,668
2016-10-14 $61.32 $61.93 $60.63 $60.63 $29.96 18,838
2016-10-13 $61.30 $61.89 $60.79 $61.29 $30.28 16,772
2016-10-12 $62.14 $62.59 $61.39 $61.45 $30.36 20,514
2016-10-11 $64.00 $64.00 $61.84 $62.43 $30.85 17,850
2016-10-10 $65.16 $65.88 $65.16 $65.67 $32.44 35,826
2016-10-07 $64.25 $64.78 $64.25 $64.78 $32.01 1,984
2016-10-06 $64.40 $64.40 $64.40 $64.40 $31.82 1,528
2016-10-05 $64.72 $65.68 $64.72 $65.43 $32.33 3,882
2016-10-04 $65.66 $65.66 $64.56 $64.56 $31.90 2,460
2016-10-03 $65.12 $65.12 $65.09 $65.09 $32.16 1,158
2016-09-30 $63.68 $65.81 $63.68 $65.81 $32.52 11,636
2016-09-29 $65.77 $66.35 $64.30 $64.33 $31.79 13,368
2016-09-28 $66.01 $66.57 $66.01 $66.57 $32.89 5,926
2016-09-27 $65.61 $66.25 $65.61 $66.25 $32.73 2,746
2016-09-26 $66.82 $66.82 $65.70 $65.70 $32.46 9,270
2016-09-23 $67.97 $67.97 $67.43 $67.51 $33.36 16,834
2016-09-22 $67.02 $68.00 $67.02 $68.00 $33.60 14,632
2016-09-21 $65.91 $67.10 $65.22 $66.99 $33.10 14,666
2016-09-20 $66.59 $66.59 $65.51 $65.90 $32.56 6,720
2016-09-19 $66.32 $66.32 $65.44 $65.50 $32.36 6,870
2016-09-16 $65.40 $65.81 $65.22 $65.35 $32.28 8,554
2016-09-15 $63.26 $65.98 $63.26 $65.36 $32.29 10,930
2016-09-14 $64.67 $64.67 $63.86 $63.86 $31.55 4,438
2016-09-13 $64.01 $64.38 $63.51 $64.07 $31.65 8,912
2016-09-12 $63.25 $65.77 $63.25 $65.77 $32.49 10,844
2016-09-09 $65.26 $65.26 $64.16 $64.16 $31.70 16,154
2016-09-08 $65.90 $66.45 $65.69 $66.40 $32.80 7,634
2016-09-07 $65.97 $66.89 $65.95 $66.03 $32.62 16,348
2016-09-06 $65.89 $66.50 $65.89 $66.17 $32.69 58,622
2016-09-02 $65.05 $65.98 $65.05 $65.60 $32.41 14,608
2016-09-01 $65.56 $65.60 $65.01 $65.41 $32.32 32,202
2016-08-31 $65.73 $65.87 $65.35 $65.69 $32.45 14,134
2016-08-30 $66.57 $66.89 $65.98 $66.23 $32.72 6,458
2016-08-29 $66.19 $66.89 $66.11 $66.89 $33.05 3,810
2016-08-26 $65.66 $67.06 $65.66 $66.31 $32.76 19,098
2016-08-25 $66.39 $67.27 $65.54 $65.63 $32.42 32,404
2016-08-24 $69.40 $69.40 $66.77 $66.77 $32.99 11,028
2016-08-23 $69.74 $69.83 $69.17 $69.37 $34.27 14,120
2016-08-22 $67.97 $69.68 $67.97 $68.86 $34.02 21,454
2016-08-19 $69.00 $69.00 $68.47 $68.47 $33.83 1,606
2016-08-18 $68.78 $68.78 $68.78 $68.78 $33.98 4,394
2016-08-17 $68.65 $68.65 $67.63 $68.44 $33.81 10,680
2016-08-16 $70.00 $70.00 $68.26 $68.55 $33.87 5,368
2016-08-15 $69.74 $70.00 $69.74 $70.00 $34.58 8,508
2016-08-12 $69.13 $69.33 $68.68 $69.28 $34.23 21,966
2016-08-11 $69.42 $70.00 $68.85 $69.64 $34.41 19,208
2016-08-10 $69.08 $69.08 $68.48 $68.68 $33.93 12,902
2016-08-09 $69.69 $69.95 $69.43 $69.43 $34.30 6,086
2016-08-08 $70.59 $70.59 $68.82 $69.17 $34.17 37,602
2016-08-05 $70.60 $70.60 $69.75 $70.34 $34.75 18,168
2016-08-04 $70.12 $70.60 $70.12 $70.26 $34.71 14,506
2016-08-03 $70.40 $70.48 $70.25 $70.34 $34.75 7,940
2016-08-02 $71.13 $71.19 $69.82 $70.61 $34.88 20,058
2016-08-01 $70.74 $72.21 $70.73 $71.39 $35.27 68,080
2016-07-29 $70.09 $70.74 $70.09 $70.54 $34.85 4,800
2016-07-28 $70.08 $70.08 $69.31 $70.07 $34.62 2,156
2016-07-27 $68.94 $70.21 $68.94 $70.21 $34.69 8,498
2016-07-26 $68.75 $69.34 $68.75 $69.25 $34.21 3,952
2016-07-25 $70.00 $70.00 $68.92 $69.40 $34.29 5,756
2016-07-22 $69.40 $69.86 $69.40 $69.71 $34.44 8,290
2016-07-21 $69.02 $69.61 $68.80 $69.11 $34.14 17,124
2016-07-20 $68.50 $69.42 $67.90 $69.00 $34.09 11,826
2016-07-19 $68.04 $68.04 $67.79 $67.79 $33.49 2,448
2016-07-18 $68.17 $68.23 $67.62 $68.05 $33.62 10,064
2016-07-15 $67.86 $68.80 $67.82 $68.24 $33.71 27,750
2016-07-14 $68.39 $68.39 $67.30 $67.90 $33.55 19,890
2016-07-13 $67.99 $68.02 $67.34 $67.34 $33.27 8,670
2016-07-12 $67.44 $67.79 $67.24 $67.52 $33.36 24,762
2016-07-11 $67.13 $68.00 $67.13 $67.17 $33.19 34,060
2016-07-08 $66.23 $67.38 $66.23 $67.10 $33.15 42,496
2016-07-07 $66.28 $66.29 $65.50 $65.68 $32.45 9,486
2016-07-06 $64.00 $66.03 $64.00 $65.79 $32.50 27,674
2016-07-05 $63.82 $64.90 $63.82 $64.45 $31.84 99,756
2016-07-01 $63.75 $64.69 $63.75 $64.49 $31.86 39,490
2016-06-30 $62.90 $63.95 $62.09 $63.95 $31.59 14,368
2016-06-29 $61.28 $62.89 $61.19 $62.64 $30.95 30,568
2016-06-28 $59.65 $60.24 $56.49 $60.24 $29.76 12,790
2016-06-27 $59.50 $59.50 $57.45 $58.19 $28.75 135,010
2016-06-24 $59.64 $61.63 $59.54 $60.09 $29.69 25,408
2016-06-23 $63.34 $63.51 $62.55 $63.51 $31.38 7,572
2016-06-22 $60.73 $63.33 $60.73 $62.15 $30.70 13,676
2016-06-21 $62.79 $62.79 $61.30 $61.66 $30.45 6,026
2016-06-20 $62.46 $62.73 $62.46 $62.51 $30.87 4,334
2016-06-17 $62.37 $62.37 $60.87 $61.26 $30.26 6,476
2016-06-16 $61.85 $62.56 $61.15 $62.56 $30.90 43,588
2016-06-15 $63.71 $63.71 $62.11 $62.11 $30.68 4,550
2016-06-14 $62.91 $62.91 $61.88 $62.74 $30.99 22,010
2016-06-13 $63.50 $64.12 $63.13 $63.38 $31.30 10,206
2016-06-10 $63.98 $63.98 $63.16 $63.91 $31.56 20,134
2016-06-09 $65.54 $65.83 $64.80 $65.07 $32.14 38,538
2016-06-08 $65.06 $65.47 $64.62 $65.42 $32.31 14,778
2016-06-07 $65.56 $65.56 $64.83 $65.22 $32.21 14,384
2016-06-06 $64.93 $66.00 $64.64 $65.81 $32.50 103,886
2016-06-03 $65.96 $65.96 $64.16 $65.09 $32.15 22,008
2016-06-02 $62.94 $65.50 $62.94 $65.19 $32.20 20,890
2016-06-01 $63.75 $64.14 $63.54 $63.58 $31.40 9,596
2016-05-31 $63.29 $63.56 $63.11 $63.36 $31.29 4,624
2016-05-27 $62.64 $63.36 $62.59 $62.84 $31.04 42,948
2016-05-26 $62.26 $62.57 $62.23 $62.41 $30.82 8,488
2016-05-25 $62.64 $62.64 $61.87 $62.30 $30.77 13,648
2016-05-24 $60.35 $61.87 $60.35 $61.60 $30.42 44,762
2016-05-23 $60.34 $60.34 $59.89 $59.89 $29.58 19,620
2016-05-20 $59.48 $60.83 $59.48 $60.20 $29.73 15,508
2016-05-19 $59.09 $59.50 $58.40 $59.11 $29.19 19,312
2016-05-18 $58.81 $60.61 $58.81 $59.76 $29.51 7,048
2016-05-17 $60.70 $60.83 $59.21 $59.55 $29.41 17,374
2016-05-16 $59.17 $61.16 $59.17 $61.05 $30.15 39,918
2016-05-13 $59.07 $59.92 $59.04 $59.22 $29.25 34,736
2016-05-12 $59.90 $59.90 $59.08 $59.34 $29.31 7,458
2016-05-11 $62.00 $62.00 $60.55 $60.58 $29.92 7,788
2016-05-10 $60.95 $61.75 $60.85 $61.66 $30.45 11,192
2016-05-09 $59.00 $60.99 $59.00 $60.70 $29.98 26,858
2016-05-06 $59.00 $59.45 $58.40 $59.28 $29.28 15,462
2016-05-05 $59.25 $60.03 $59.25 $59.75 $29.51 10,838
2016-05-04 $60.08 $60.08 $59.40 $59.41 $29.34 9,928
2016-05-03 $60.83 $61.51 $60.70 $60.90 $30.08 12,162
2016-05-02 $60.64 $61.42 $60.51 $61.42 $30.34 7,164
2016-04-29 $62.07 $62.07 $59.86 $60.50 $29.88 36,788
2016-04-28 $63.25 $63.97 $62.44 $62.44 $30.84 15,130
2016-04-27 $63.29 $63.37 $62.77 $63.37 $31.30 6,328
2016-04-26 $63.58 $64.15 $62.96 $63.38 $31.30 13,232
2016-04-25 $64.22 $64.22 $63.48 $63.80 $31.51 20,486
2016-04-22 $64.03 $64.77 $63.84 $64.53 $31.87 11,936
2016-04-21 $63.55 $64.11 $63.45 $63.99 $31.60 7,862
2016-04-20 $62.82 $63.74 $62.82 $63.74 $31.48 9,732
2016-04-19 $62.50 $63.30 $62.12 $62.54 $30.89 24,128
2016-04-18 $60.82 $62.49 $60.82 $62.42 $30.83 3,988
2016-04-15 $61.50 $61.50 $60.74 $61.33 $30.29 6,290
2016-04-14 $61.20 $61.56 $61.07 $61.50 $30.37 8,688
2016-04-13 $60.60 $61.31 $60.21 $61.19 $30.22 22,328
2016-04-12 $59.00 $60.20 $59.00 $60.07 $29.67 10,436
2016-04-11 $60.55 $60.55 $59.01 $59.01 $29.14 12,256
2016-04-08 $61.03 $61.52 $59.36 $59.88 $29.57 7,424
2016-04-07 $61.31 $61.31 $59.86 $60.44 $29.85 16,858
2016-04-06 $59.02 $61.82 $59.02 $61.77 $30.51 13,538
2016-04-05 $58.94 $59.36 $58.61 $58.61 $28.95 5,076
2016-04-04 $59.00 $60.35 $59.00 $59.77 $29.52 18,762
2016-04-01 $56.62 $59.00 $56.61 $58.81 $29.05 18,398
2016-03-31 $57.50 $58.07 $57.20 $57.20 $28.25 14,658
2016-03-30 $58.16 $58.16 $57.11 $57.41 $28.35 10,460
2016-03-29 $55.81 $57.41 $55.64 $57.41 $28.35 8,884
2016-03-28 $56.32 $56.51 $55.85 $55.85 $27.58 4,956
2016-03-24 $55.87 $56.58 $55.52 $56.29 $27.80 7,910
2016-03-23 $57.31 $57.34 $56.39 $56.46 $27.88 11,096
2016-03-22 $56.31 $57.72 $56.31 $57.46 $28.36 10,308
2016-03-21 $55.43 $56.25 $55.43 $56.05 $27.66 11,660
2016-03-18 $54.32 $55.74 $54.05 $55.38 $27.33 172,608
2016-03-17 $55.00 $55.00 $53.28 $54.21 $26.75 47,822
2016-03-16 $55.19 $55.67 $54.84 $55.17 $27.23 15,930
2016-03-15 $56.08 $56.30 $55.49 $55.52 $27.40 30,436
2016-03-14 $57.80 $58.00 $57.80 $57.80 $28.52 5,490
2016-03-11 $56.66 $58.16 $56.66 $58.16 $28.70 13,854
2016-03-10 $56.50 $56.81 $55.00 $55.94 $27.60 14,016
2016-03-09 $56.04 $56.04 $55.29 $55.68 $27.48 77,334
2016-03-08 $56.79 $56.79 $55.62 $55.62 $27.45 15,130
2016-03-07 $57.00 $57.60 $55.88 $57.51 $28.38 17,210
2016-03-04 $56.51 $57.19 $56.00 $56.31 $27.79 337,768
2016-03-03 $56.16 $56.59 $56.04 $56.57 $27.91 67,854
2016-03-02 $56.88 $56.89 $56.25 $56.67 $27.97 7,664
2016-03-01 $54.53 $56.41 $54.53 $56.37 $27.82 20,022
2016-02-29 $55.90 $55.90 $54.25 $54.25 $26.77 4,708
2016-02-26 $56.79 $56.79 $56.01 $56.15 $27.71 3,630
2016-02-25 $54.73 $56.00 $54.73 $55.98 $27.63 26,252
2016-02-24 $53.00 $54.75 $52.85 $54.73 $27.01 19,538
2016-02-23 $55.00 $55.44 $54.42 $54.48 $26.88 24,776
2016-02-22 $54.59 $55.26 $53.90 $55.19 $27.23 17,860
2016-02-19 $53.49 $53.85 $53.00 $53.68 $26.49 5,820
2016-02-18 $55.52 $55.52 $53.70 $53.83 $26.56 30,310
2016-02-17 $53.97 $54.67 $53.43 $54.67 $26.98 28,852
2016-02-16 $51.86 $53.00 $51.74 $53.00 $26.15 35,260
2016-02-12 $49.98 $50.79 $49.51 $50.79 $25.06 19,368
2016-02-11 $49.77 $50.05 $45.88 $49.46 $24.41 51,298
2016-02-10 $51.74 $52.79 $51.27 $51.27 $25.30 34,008
2016-02-09 $48.00 $51.04 $47.64 $50.24 $24.79 338,616
2016-02-08 $49.62 $50.30 $48.51 $49.67 $24.51 102,170
2016-02-05 $52.55 $52.73 $50.75 $51.09 $25.21 24,726
2016-02-04 $53.73 $54.29 $52.79 $53.43 $26.37 25,154
2016-02-03 $53.74 $54.01 $51.76 $54.01 $26.65 18,390
2016-02-02 $53.79 $54.35 $53.06 $53.47 $26.39 16,746
2016-02-01 $53.41 $55.47 $53.41 $55.17 $27.23 120,336
2016-01-29 $52.72 $54.62 $52.72 $54.47 $26.88 32,008
2016-01-28 $56.38 $56.38 $52.27 $52.92 $26.12 30,510
2016-01-27 $56.85 $57.69 $54.93 $55.49 $27.38 58,794
2016-01-26 $56.27 $57.22 $55.30 $57.00 $28.13 17,394
2016-01-25 $56.75 $57.14 $56.11 $56.17 $27.72 11,568
2016-01-22 $57.11 $57.33 $56.54 $57.28 $28.27 11,036
2016-01-21 $54.98 $56.34 $54.98 $55.65 $27.46 22,726
2016-01-20 $53.00 $56.57 $52.28 $56.20 $27.73 68,654
2016-01-19 $56.93 $57.37 $54.40 $55.75 $27.51 61,500
2016-01-15 $51.57 $56.72 $51.57 $56.02 $27.64 63,400
2016-01-14 $55.07 $58.18 $54.06 $57.49 $28.37 38,330
2016-01-13 $58.72 $58.73 $54.56 $54.75 $27.02 38,830
2016-01-12 $57.78 $59.24 $56.96 $58.43 $28.83 21,940
2016-01-11 $59.10 $59.10 $55.32 $57.28 $28.27 105,192
2016-01-08 $61.15 $61.15 $58.20 $58.25 $28.75 32,910
2016-01-07 $60.05 $61.11 $58.96 $60.59 $29.90 50,078
2016-01-06 $62.26 $63.57 $62.00 $62.59 $30.89 17,594
2016-01-05 $63.89 $64.63 $63.66 $64.03 $31.60 9,952
2016-01-04 $65.00 $65.00 $62.37 $63.37 $31.27 87,702
2015-12-31 $66.72 $66.83 $65.98 $65.98 $32.56 9,258
2015-12-30 $67.59 $67.77 $67.02 $67.28 $33.20 106,236
2015-12-29 $67.00 $67.95 $67.00 $67.79 $33.45 21,038
2015-12-28 $66.68 $66.68 $65.71 $66.14 $32.64 14,956
2015-12-24 $66.38 $67.05 $66.37 $66.99 $33.06 7,012
2015-12-23 $65.01 $66.80 $65.01 $66.55 $32.84 12,580
2015-12-22 $65.18 $65.18 $64.18 $65.09 $32.12 6,034
2015-12-21 $64.30 $64.79 $64.20 $64.79 $31.71 12,520
2015-12-18 $66.02 $66.02 $63.78 $63.81 $31.23 6,544
2015-12-17 $67.44 $67.44 $65.91 $66.34 $32.47 24,234
2015-12-16 $65.84 $67.24 $65.37 $67.19 $32.89 39,156
2015-12-15 $64.50 $65.74 $64.50 $65.21 $31.92 29,488
2015-12-14 $62.62 $63.28 $61.44 $63.00 $30.83 25,014
2015-12-11 $63.47 $63.68 $62.61 $62.64 $30.66 27,738
2015-12-10 $63.61 $65.44 $63.61 $64.82 $31.73 22,084
2015-12-09 $64.58 $65.07 $63.60 $63.88 $31.27 18,370
2015-12-08 $64.59 $65.54 $64.52 $65.33 $31.98 15,866
2015-12-07 $65.87 $65.87 $64.24 $64.80 $31.72 20,110
2015-12-04 $63.05 $65.90 $63.05 $65.90 $32.25 35,406
2015-12-03 $65.96 $65.96 $62.50 $62.84 $30.76 31,082
2015-12-02 $67.07 $67.70 $65.87 $65.93 $32.27 31,080
2015-12-01 $65.63 $67.20 $65.44 $67.10 $32.84 24,686
2015-11-30 $67.25 $67.25 $64.97 $65.11 $31.87 135,214
2015-11-27 $66.85 $67.06 $66.85 $66.90 $32.74 13,982
2015-11-25 $65.68 $66.73 $65.68 $66.63 $32.61 22,660
2015-11-24 $65.01 $65.90 $64.53 $65.83 $32.22 25,670
2015-11-23 $65.69 $66.20 $65.31 $65.53 $32.07 11,484
2015-11-20 $65.10 $66.30 $65.10 $65.56 $32.09 38,216
2015-11-19 $66.24 $66.24 $64.60 $64.71 $31.67 19,806
2015-11-18 $65.02 $66.89 $64.80 $66.89 $32.74 33,254
2015-11-17 $63.70 $65.34 $63.66 $64.42 $31.53 28,448
2015-11-16 $61.72 $63.80 $61.72 $63.79 $31.22 64,000
2015-11-13 $62.34 $63.49 $62.21 $62.57 $30.63 30,934
2015-11-12 $64.10 $64.46 $62.66 $62.72 $30.70 20,956
2015-11-11 $66.97 $67.00 $64.99 $64.99 $31.81 18,880
2015-11-10 $65.21 $66.23 $65.03 $66.23 $32.42 10,442
2015-11-09 $66.49 $66.49 $64.81 $65.52 $32.07 24,392
2015-11-06 $65.93 $66.48 $64.75 $66.48 $32.54 29,972
2015-11-05 $67.21 $67.23 $65.79 $67.00 $32.79 28,382
2015-11-04 $68.50 $68.50 $66.66 $67.26 $32.92 33,392
2015-11-03 $67.88 $68.19 $67.03 $67.71 $33.14 35,116
2015-11-02 $66.30 $68.40 $66.30 $68.30 $33.43 45,068
2015-10-30 $66.06 $66.62 $65.32 $65.33 $31.98 29,088
2015-10-29 $65.86 $67.37 $65.65 $65.93 $32.27 186,542
2015-10-28 $64.82 $65.55 $63.20 $65.46 $32.04 34,802
2015-10-27 $62.02 $64.30 $62.02 $64.28 $31.46 30,550
2015-10-26 $61.36 $62.80 $61.24 $62.03 $30.36 35,280
2015-10-23 $59.20 $62.00 $59.20 $61.59 $30.14 55,848
2015-10-22 $57.89 $59.63 $57.44 $58.98 $28.87 54,796
2015-10-21 $61.53 $61.53 $57.77 $59.89 $29.31 57,066
2015-10-20 $62.79 $62.80 $60.60 $60.97 $29.84 58,534
2015-10-19 $62.86 $63.22 $62.00 $62.73 $30.70 25,220
2015-10-16 $61.62 $62.69 $61.58 $62.61 $30.64 30,232
2015-10-15 $58.09 $61.55 $58.09 $61.55 $30.12 46,716
2015-10-14 $59.08 $60.34 $58.54 $58.71 $28.74 22,316
2015-10-13 $59.51 $61.49 $58.72 $58.80 $28.78 45,214
2015-10-12 $60.03 $60.86 $59.75 $60.71 $29.71 51,548
2015-10-09 $59.09 $61.00 $59.09 $60.26 $29.49 55,622
2015-10-08 $59.07 $59.79 $57.50 $59.76 $29.25 73,154
2015-10-07 $58.36 $60.02 $57.04 $59.34 $29.04 66,246
2015-10-06 $60.68 $60.68 $55.97 $57.78 $28.28 77,812
2015-10-05 $61.66 $62.12 $59.72 $60.85 $29.78 94,876
2015-10-02 $56.97 $60.65 $55.91 $60.65 $29.68 143,278
2015-10-01 $57.35 $58.16 $56.13 $58.07 $28.42 53,976
2015-09-30 $55.57 $57.44 $55.57 $56.99 $27.89 269,434
2015-09-29 $54.09 $56.57 $53.20 $54.46 $26.66 236,420
2015-09-28 $57.30 $57.82 $52.55 $53.65 $26.26 340,282
2015-09-25 $64.00 $64.00 $57.52 $58.41 $28.59 167,102
2015-09-24 $62.66 $63.00 $60.93 $62.19 $30.44 121,872
2015-09-23 $64.26 $64.95 $63.44 $63.68 $31.17 79,132
2015-09-22 $63.20 $64.09 $62.50 $63.90 $31.27 119,780
2015-09-21 $67.40 $68.25 $64.01 $64.95 $31.78 102,812
2015-09-18 $67.92 $68.60 $66.93 $67.11 $32.84 39,734
2015-09-17 $68.30 $70.83 $66.48 $69.12 $33.82 67,514
2015-09-16 $67.77 $68.11 $67.00 $68.00 $33.27 23,588
2015-09-15 $65.90 $67.93 $65.87 $67.51 $33.03 65,592
2015-09-14 $66.02 $66.73 $65.22 $65.75 $32.17 43,422
2015-09-11 $64.82 $66.25 $64.64 $66.16 $32.37 74,442
2015-09-10 $63.66 $66.32 $63.03 $65.15 $31.88 49,272
2015-09-09 $67.35 $67.66 $63.74 $64.00 $31.32 64,322
2015-09-08 $63.73 $66.19 $63.73 $66.09 $32.34 140,428
2015-09-04 $62.19 $63.61 $61.27 $62.44 $30.55 352,624
2015-09-03 $64.23 $66.31 $63.82 $63.99 $31.31 113,620
2015-09-02 $62.87 $65.00 $62.68 $64.85 $31.73 97,892
2015-09-01 $65.36 $65.36 $61.00 $62.25 $30.46 229,584
2015-08-31 $67.80 $68.98 $65.50 $66.02 $32.31 303,758
2015-08-28 $68.25 $69.36 $66.77 $68.68 $33.61 104,214
2015-08-27 $68.42 $69.39 $66.26 $68.77 $33.65 158,846
2015-08-26 $61.62 $66.46 $61.42 $66.04 $32.31 247,246
2015-08-25 $63.81 $68.00 $61.00 $61.02 $29.86 219,248
2015-08-24 $66.31 $66.98 $31.00 $62.86 $30.76 731,886
2015-08-21 $71.04 $72.35 $68.19 $68.19 $33.37 298,532
2015-08-20 $76.04 $76.04 $72.70 $72.70 $35.57 77,284
2015-08-19 $76.73 $77.43 $74.85 $76.80 $37.58 29,814
2015-08-18 $77.50 $78.06 $76.84 $77.29 $37.82 22,206
2015-08-17 $74.75 $77.60 $73.78 $77.60 $37.97 45,202
2015-08-14 $74.92 $75.67 $74.47 $75.28 $36.84 13,702
2015-08-13 $75.64 $76.40 $75.17 $75.50 $36.94 30,852

ProShares Ultra Health Care (RXL) News Headlines

Recent ProShares Ultra Health Care (RXL) News
Similar Companies to ProShares Ultra Health Care (RXL) 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.