ProShares Ultra SmallCap600 (SAA) Exchange: NYSE ARCA

Data as of April 26, 2024

$23.00 ($0.34) 1.49%

ProShares Ultra SmallCap600 - Daily Information
Click for more stock information on ProShares Ultra SmallCap600.
Daily Information Data
Date April 26, 2024
Open $22.81
Previous Close $23.00
High $23.13
Low $22.81
Adjusted Open $22.81
Previous Adjusted Close $23.00
Adjusted High $23.13
Adjusted Low $22.81

About ProShares Ultra SmallCap600 (SAA)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of small-cap company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 600 U.S. operating companies selected through a process that factors in criteria such as liquidity, price, market capitalization, financial viability and public float. The Index is published under the Bloomberg ticker symbol “SML.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra SmallCap600 (SAA)

Date Open High Low Close Adj.Close Volume
2024-04-26 $22.81 $23.13 $22.81 $23.00 $23.00 6,854
2024-04-25 $22.34 $22.66 $22.34 $22.66 $22.66 338
2024-04-24 $22.85 $23.01 $22.85 $23.01 $23.01 1,783
2024-04-23 $23.08 $23.31 $23.08 $23.16 $23.16 3,604
2024-04-22 $22.21 $22.37 $22.21 $22.31 $22.31 1,013
2024-04-19 $21.46 $21.97 $21.46 $21.97 $21.97 18,367
2024-04-18 $21.93 $22.08 $21.57 $21.62 $21.62 5,952
2024-04-17 $22.29 $22.29 $21.60 $21.60 $21.60 6,488
2024-04-16 $21.83 $21.92 $21.81 $21.92 $21.92 3,575
2024-04-15 $22.43 $22.54 $22.09 $22.18 $22.18 2,223
2024-04-12 $22.75 $22.82 $22.40 $22.56 $22.56 17,089
2024-04-11 $23.20 $23.42 $23.17 $23.29 $23.29 6,950
2024-04-10 $23.66 $23.66 $22.96 $23.13 $23.13 9,288
2024-04-09 $24.33 $24.50 $24.33 $24.50 $24.50 433
2024-04-08 $24.18 $24.29 $24.18 $24.29 $24.29 514
2024-04-05 $23.78 $24.01 $23.77 $24.00 $24.00 2,606
2024-04-04 $24.67 $24.84 $23.67 $23.85 $23.85 26,255
2024-04-03 $23.70 $24.28 $23.70 $24.13 $24.13 5,126
2024-04-02 $24.30 $24.30 $23.55 $23.82 $23.82 29,987
2024-04-01 $25.17 $25.28 $24.75 $24.77 $24.77 6,841
2024-03-28 $25.10 $25.67 $25.03 $25.39 $25.39 39,805
2024-03-27 $24.42 $25.01 $24.36 $25.01 $25.01 8,017
2024-03-26 $24.60 $24.88 $23.92 $23.95 $23.95 34,360
2024-03-25 $24.39 $24.39 $24.05 $24.26 $24.26 10,126
2024-03-22 $24.96 $24.96 $24.16 $24.16 $24.16 2,733
2024-03-21 $24.57 $24.92 $24.46 $24.85 $24.85 27,272
2024-03-20 $23.53 $24.22 $23.42 $24.22 $24.22 4,063
2024-03-19 $23.22 $23.58 $23.19 $23.44 $23.40 4,047
2024-03-18 $23.32 $23.51 $23.17 $23.17 $23.17 14,563
2024-03-15 $23.35 $23.36 $23.06 $23.35 $23.35 5,627
2024-03-14 $23.35 $23.35 $22.90 $23.06 $23.06 11,968
2024-03-13 $24.06 $24.10 $23.81 $23.85 $23.85 6,537
2024-03-12 $23.77 $23.87 $23.71 $23.71 $23.71 3,177
2024-03-11 $24.21 $24.21 $23.74 $23.99 $23.99 3,108
2024-03-08 $24.41 $24.70 $24.09 $24.21 $24.21 6,814
2024-03-07 $24.32 $24.32 $24.26 $24.26 $24.26 1,217
2024-03-06 $23.94 $24.03 $23.80 $23.80 $23.80 4,106
2024-03-05 $23.95 $24.05 $23.72 $23.75 $23.75 5,616
2024-03-04 $24.31 $24.31 $23.93 $23.95 $23.95 6,428
2024-03-01 $24.20 $24.25 $23.80 $24.21 $24.21 16,888
2024-02-29 $24.49 $24.49 $23.87 $24.05 $24.05 11,149
2024-02-28 $23.65 $24.04 $23.63 $23.67 $23.67 20,956
2024-02-27 $24.26 $24.26 $24.03 $24.08 $24.08 5,369
2024-02-26 $23.44 $23.73 $23.44 $23.73 $23.73 3,580
2024-02-23 $23.52 $23.74 $23.40 $23.67 $23.67 4,762
2024-02-22 $23.44 $23.54 $23.27 $23.54 $23.54 12,797
2024-02-21 $23.48 $23.48 $23.09 $23.37 $23.37 6,672
2024-02-20 $23.53 $23.69 $23.46 $23.51 $23.51 4,834
2024-02-16 $24.28 $24.44 $23.95 $24.02 $24.02 19,286
2024-02-15 $24.16 $24.67 $23.99 $24.60 $24.60 11,389
2024-02-14 $23.06 $23.46 $22.80 $23.43 $23.43 7,858
2024-02-13 $23.36 $23.36 $22.36 $22.60 $22.60 20,926
2024-02-12 $23.99 $24.53 $23.95 $24.42 $24.42 14,565
2024-02-09 $23.09 $23.52 $22.95 $23.48 $23.48 7,016
2024-02-08 $22.53 $22.98 $22.36 $22.98 $22.98 5,599
2024-02-07 $22.50 $22.50 $22.10 $22.33 $22.33 5,914
2024-02-06 $22.05 $22.42 $22.05 $22.35 $22.35 6,424
2024-02-05 $22.37 $22.37 $21.83 $22.23 $22.23 14,698
2024-02-02 $22.66 $23.14 $22.66 $23.01 $23.01 10,762
2024-02-01 $23.17 $23.20 $22.57 $23.17 $23.17 5,675
2024-01-31 $24.00 $24.00 $22.72 $22.72 $22.72 7,521
2024-01-30 $23.97 $24.00 $23.77 $23.98 $23.98 9,629
2024-01-29 $23.86 $24.10 $23.42 $24.10 $24.10 8,382
2024-01-26 $24.04 $24.04 $23.57 $23.65 $23.65 8,297
2024-01-25 $24.02 $24.02 $23.20 $23.63 $23.63 7,559
2024-01-24 $24.05 $24.06 $23.21 $23.21 $23.21 20,583
2024-01-23 $24.39 $24.39 $23.47 $23.60 $23.60 12,161
2024-01-22 $23.52 $23.89 $23.51 $23.86 $23.86 20,140
2024-01-19 $22.61 $22.93 $22.18 $22.93 $22.93 10,312
2024-01-18 $22.12 $22.49 $22.08 $22.46 $22.46 9,399
2024-01-17 $21.71 $22.09 $21.66 $21.95 $21.95 11,476
2024-01-16 $22.77 $22.77 $22.39 $22.46 $22.46 10,668
2024-01-12 $23.57 $23.57 $22.92 $23.00 $23.00 6,837
2024-01-11 $23.16 $23.16 $22.60 $23.11 $23.11 18,544
2024-01-10 $23.16 $23.40 $23.15 $23.37 $23.37 14,348
2024-01-09 $23.27 $23.51 $23.16 $23.26 $23.26 6,840
2024-01-08 $22.97 $23.78 $22.90 $23.78 $23.78 9,832
2024-01-05 $22.90 $23.55 $22.60 $22.90 $22.90 12,231
2024-01-04 $23.38 $23.46 $23.23 $23.23 $23.23 4,884
2024-01-03 $23.85 $23.91 $23.35 $23.42 $23.42 17,205
2024-01-02 $24.66 $24.73 $24.19 $24.48 $24.48 43,902
2023-12-29 $25.36 $25.52 $24.93 $24.95 $24.95 22,632
2023-12-28 $25.65 $25.85 $25.44 $25.74 $25.74 33,363
2023-12-27 $25.90 $25.97 $25.50 $25.77 $25.77 26,006
2023-12-26 $25.18 $26.00 $25.09 $26.00 $26.00 25,732
2023-12-22 $24.76 $25.07 $24.71 $24.86 $24.86 15,153
2023-12-21 $24.30 $24.55 $24.02 $24.54 $24.54 16,583
2023-12-20 $24.97 $25.21 $23.89 $23.93 $23.93 51,975
2023-12-19 $24.45 $24.97 $24.43 $24.88 $24.76 20,117
2023-12-18 $24.30 $24.31 $23.86 $23.93 $23.82 12,308
2023-12-15 $24.80 $24.98 $23.91 $24.05 $23.94 9,348
2023-12-14 $23.81 $24.85 $23.81 $24.70 $24.59 44,496
2023-12-13 $21.70 $23.10 $21.70 $23.07 $22.97 19,334
2023-12-12 $21.57 $21.80 $21.57 $21.61 $21.52 12,400
2023-12-11 $21.59 $21.87 $21.49 $21.79 $21.69 9,307
2023-12-08 $21.55 $21.64 $21.27 $21.45 $21.35 4,184
2023-12-07 $21.01 $21.18 $20.77 $21.18 $21.09 2,509
2023-12-06 $21.38 $21.68 $20.78 $20.78 $20.69 8,398
2023-12-05 $21.46 $21.46 $20.87 $20.87 $20.78 4,549
2023-12-04 $21.26 $21.53 $21.13 $21.53 $21.43 7,369
2023-12-01 $19.88 $20.98 $19.88 $20.98 $20.88 5,867
2023-11-30 $19.82 $19.86 $19.79 $19.86 $19.77 1,491
2023-11-29 $20.75 $20.75 $19.73 $19.73 $19.64 6,547
2023-11-28 $19.48 $19.83 $19.47 $19.59 $19.50 2,945
2023-11-27 $20.58 $20.58 $19.76 $19.80 $19.71 3,183
2023-11-24 $19.94 $19.95 $19.93 $19.95 $19.86 944
2023-11-22 $19.83 $20.04 $19.52 $20.04 $19.95 2,495
2023-11-21 $19.69 $19.69 $19.52 $19.52 $19.43 2,749
2023-11-20 $20.26 $20.26 $19.97 $19.99 $19.90 3,927
2023-11-17 $19.91 $19.93 $19.81 $19.86 $19.77 5,518
2023-11-16 $19.92 $19.97 $19.38 $19.41 $19.32 12,016
2023-11-15 $20.36 $20.63 $20.06 $20.32 $20.23 6,098
2023-11-14 $18.93 $20.01 $18.93 $19.99 $19.90 14,289
2023-11-13 $17.92 $18.03 $17.92 $18.03 $17.94 1,231
2023-11-10 $17.70 $18.02 $17.61 $18.02 $18.02 2,865
2023-11-09 $18.26 $18.26 $17.69 $17.76 $17.76 11,200
2023-11-08 $18.84 $18.84 $18.10 $18.16 $18.16 5,040
2023-11-07 $18.73 $18.73 $18.40 $18.51 $18.51 2,711
2023-11-06 $19.35 $19.35 $18.73 $18.77 $18.77 3,317
2023-11-03 $19.17 $19.45 $19.00 $19.37 $19.37 12,073
2023-11-02 $17.80 $18.15 $17.77 $18.15 $18.15 5,242
2023-11-01 $16.88 $17.23 $16.85 $17.23 $17.23 5,604
2023-10-31 $16.91 $17.16 $16.91 $17.11 $17.11 3,227
2023-10-30 $16.76 $16.83 $16.66 $16.83 $16.83 899
2023-10-27 $16.99 $16.99 $16.47 $16.47 $16.47 7,080
2023-10-26 $17.07 $17.07 $16.86 $16.99 $16.99 1,768
2023-10-25 $17.17 $17.17 $16.92 $16.92 $16.92 1,770
2023-10-24 $17.50 $17.50 $17.21 $17.36 $17.36 31,489
2023-10-23 $18.05 $18.05 $17.17 $17.17 $17.17 5,779
2023-10-20 $17.65 $17.70 $17.44 $17.47 $17.47 4,845
2023-10-19 $18.31 $18.31 $17.90 $17.90 $17.90 944
2023-10-18 $19.30 $19.30 $18.43 $18.49 $18.49 8,194
2023-10-17 $18.67 $19.41 $18.67 $19.20 $19.20 4,302
2023-10-16 $18.53 $18.77 $18.53 $18.77 $18.77 2,571
2023-10-13 $18.68 $18.68 $18.12 $18.12 $18.12 1,188
2023-10-12 $18.97 $18.97 $18.40 $18.54 $18.54 2,556
2023-10-11 $19.54 $19.54 $19.01 $19.27 $19.27 3,776
2023-10-10 $19.15 $19.61 $19.12 $19.61 $19.61 5,356
2023-10-09 $18.47 $18.90 $18.47 $18.79 $18.79 3,985
2023-10-06 $18.77 $18.77 $18.51 $18.51 $18.51 919
2023-10-05 $18.14 $18.30 $18.10 $18.30 $18.30 1,539
2023-10-04 $18.44 $18.44 $18.37 $18.37 $18.37 238
2023-10-03 $18.73 $18.73 $18.30 $18.30 $18.30 6,307
2023-10-02 $19.27 $19.43 $18.90 $18.93 $18.93 8,095
2023-09-29 $19.84 $19.84 $19.45 $19.45 $19.45 1,464
2023-09-28 $19.56 $19.74 $19.56 $19.68 $19.68 5,580
2023-09-27 $19.19 $19.36 $19.19 $19.24 $19.24 1,999
2023-09-26 $19.21 $19.21 $18.88 $18.88 $18.88 3,324
2023-09-25 $19.27 $19.44 $19.27 $19.44 $19.44 792
2023-09-22 $19.61 $19.61 $19.32 $19.32 $19.32 333
2023-09-21 $19.89 $19.94 $19.43 $19.43 $19.43 6,404
2023-09-20 $20.49 $20.63 $20.02 $20.02 $20.02 1,223
2023-09-19 $20.42 $20.42 $20.41 $20.41 $20.34 277
2023-09-18 $20.56 $20.65 $20.50 $20.50 $20.44 653
2023-09-15 $20.72 $20.73 $20.69 $20.73 $20.73 2,947
2023-09-14 $21.06 $21.12 $21.06 $21.12 $21.12 896
2023-09-13 $20.50 $20.61 $20.46 $20.46 $20.46 808
2023-09-12 $20.71 $20.71 $20.66 $20.66 $20.66 2,988
2023-09-11 $21.01 $21.01 $20.73 $20.73 $20.73 2,447
2023-09-08 $20.85 $20.85 $20.70 $20.70 $20.70 1,905
2023-09-07 $20.80 $20.90 $20.80 $20.86 $20.86 4,926
2023-09-06 $21.68 $21.68 $21.20 $21.22 $21.22 1,399
2023-09-05 $21.31 $21.31 $21.31 $21.31 $21.31 1,035
2023-09-01 $22.78 $22.78 $22.65 $22.65 $22.65 1,555
2023-08-31 $22.44 $22.44 $22.21 $22.21 $22.21 4,242
2023-08-30 $21.87 $22.38 $21.42 $22.26 $22.26 9,441
2023-08-29 $21.51 $22.06 $21.51 $22.05 $22.05 2,459
2023-08-28 $21.70 $21.70 $21.48 $21.53 $21.53 3,784
2023-08-25 $21.24 $21.30 $21.06 $21.12 $21.12 7,944
2023-08-24 $21.68 $21.68 $21.03 $21.03 $21.03 2,813
2023-08-23 $21.24 $21.58 $21.24 $21.48 $21.48 2,668
2023-08-22 $21.11 $21.11 $21.07 $21.08 $21.08 1,200
2023-08-21 $21.17 $21.23 $21.02 $21.16 $21.16 4,129
2023-08-18 $21.42 $21.42 $21.36 $21.36 $21.36 684
2023-08-17 $21.48 $21.48 $21.17 $21.19 $21.19 5,800
2023-08-16 $21.90 $21.90 $21.65 $21.65 $21.65 1,314
2023-08-15 $22.11 $22.11 $22.11 $22.11 $22.11 562
2023-08-14 $22.44 $22.64 $22.44 $22.64 $22.64 1,530
2023-08-11 $22.82 $22.95 $22.82 $22.86 $22.86 3,698
2023-08-10 $23.44 $23.51 $22.93 $22.93 $22.93 1,746
2023-08-09 $23.17 $23.34 $22.92 $23.08 $23.08 3,391
2023-08-08 $22.98 $23.44 $22.96 $23.44 $23.44 4,616
2023-08-07 $23.67 $23.77 $23.41 $23.77 $23.77 1,680
2023-08-04 $23.56 $23.69 $23.46 $23.48 $23.48 1,288
2023-08-03 $23.53 $23.73 $23.48 $23.55 $23.55 5,067
2023-08-02 $23.29 $23.72 $23.29 $23.72 $23.72 4,054
2023-08-01 $23.95 $24.13 $23.86 $24.13 $24.13 1,364
2023-07-31 $24.23 $24.34 $24.23 $24.34 $24.34 1,737
2023-07-28 $23.72 $24.03 $23.72 $23.93 $23.93 2,465
2023-07-27 $24.10 $24.10 $23.50 $23.50 $23.50 3,836
2023-07-26 $23.69 $24.05 $23.69 $23.97 $23.97 2,766
2023-07-25 $23.90 $23.93 $23.70 $23.70 $23.70 2,376
2023-07-24 $23.73 $23.83 $23.70 $23.72 $23.72 3,286
2023-07-21 $23.60 $23.66 $23.42 $23.42 $23.42 1,761
2023-07-20 $23.70 $23.70 $23.51 $23.59 $23.59 4,211
2023-07-19 $23.92 $24.00 $23.74 $24.00 $24.00 3,702
2023-07-18 $23.50 $23.72 $23.50 $23.72 $23.72 1,537
2023-07-17 $23.03 $23.10 $23.03 $23.10 $23.10 414
2023-07-14 $22.65 $22.71 $22.54 $22.71 $22.71 1,853
2023-07-13 $22.83 $23.16 $22.83 $23.16 $23.16 724
2023-07-12 $22.78 $23.10 $22.71 $22.85 $22.85 4,231
2023-07-11 $22.04 $22.39 $22.04 $22.39 $22.39 2,077
2023-07-10 $21.85 $21.94 $21.85 $21.94 $21.94 984
2023-07-07 $21.31 $21.76 $21.31 $21.43 $21.43 1,210
2023-07-06 $21.02 $21.02 $20.63 $21.00 $21.00 5,657
2023-07-05 $22.21 $22.21 $21.65 $21.65 $21.65 4,596
2023-07-03 $22.13 $22.32 $22.13 $22.32 $22.32 2,022
2023-06-30 $22.25 $22.28 $22.09 $22.09 $22.09 4,175
2023-06-29 $21.92 $21.99 $21.83 $21.99 $21.99 4,158
2023-06-28 $21.31 $21.31 $21.18 $21.21 $21.21 960
2023-06-27 $21.06 $21.35 $21.06 $21.12 $21.12 2,531
2023-06-26 $20.06 $20.64 $20.06 $20.49 $20.49 3,447
2023-06-23 $20.54 $20.54 $20.12 $20.23 $20.23 12,890
2023-06-22 $21.41 $21.41 $20.72 $20.90 $20.90 8,100
2023-06-21 $21.44 $21.44 $21.44 $21.44 $21.44 479
2023-06-20 $21.52 $21.64 $21.52 $21.56 $21.51 934
2023-06-16 $22.03 $22.25 $21.68 $21.69 $21.64 3,570
2023-06-15 $21.46 $21.86 $21.46 $21.83 $21.78 3,444
2023-06-14 $22.40 $22.40 $21.41 $21.50 $21.45 6,861
2023-06-13 $21.79 $22.25 $21.79 $22.10 $22.05 13,140
2023-06-12 $21.43 $21.86 $21.43 $21.71 $21.66 7,923
2023-06-09 $21.87 $21.87 $21.52 $21.57 $21.52 2,948
2023-06-08 $22.26 $22.26 $21.77 $21.98 $21.93 9,235
2023-06-07 $22.04 $22.44 $22.04 $22.31 $22.26 4,256
2023-06-06 $21.02 $21.35 $21.02 $21.29 $21.25 4,649
2023-06-05 $20.19 $20.20 $20.02 $20.12 $20.08 4,504
2023-06-02 $19.65 $21.00 $19.65 $21.00 $20.95 12,407
2023-06-01 $19.05 $19.53 $19.05 $19.40 $19.35 5,677
2023-05-31 $19.40 $19.40 $18.90 $19.09 $19.04 2,821
2023-05-30 $19.92 $19.92 $19.55 $19.55 $19.50 2,539
2023-05-26 $19.31 $19.85 $19.31 $19.78 $19.74 2,139
2023-05-25 $19.40 $19.40 $19.08 $19.32 $19.27 2,393
2023-05-24 $19.59 $19.62 $19.17 $19.49 $19.45 4,201
2023-05-23 $20.41 $20.56 $19.98 $19.98 $19.94 2,476
2023-05-22 $20.03 $20.03 $20.03 $20.03 $19.99 953
2023-05-19 $20.20 $20.20 $19.63 $19.73 $19.73 2,654
2023-05-18 $19.82 $20.07 $19.82 $20.07 $20.07 1,413
2023-05-17 $19.16 $19.71 $19.16 $19.71 $19.71 5,000
2023-05-16 $18.91 $19.00 $18.83 $18.83 $18.83 2,570
2023-05-15 $18.96 $19.35 $18.96 $19.25 $19.25 7,661
2023-05-12 $18.91 $18.91 $18.66 $18.85 $18.85 3,316
2023-05-11 $19.09 $19.09 $18.85 $18.99 $18.99 6,102
2023-05-10 $19.01 $19.35 $19.01 $19.25 $19.25 3,474
2023-05-09 $19.18 $19.18 $19.18 $19.18 $19.18 64
2023-05-08 $19.70 $19.70 $19.37 $19.37 $19.37 2,488
2023-05-05 $19.37 $19.62 $19.01 $19.56 $19.56 3,049
2023-05-04 $18.67 $18.67 $18.67 $18.67 $18.67 3,404
2023-05-03 $19.43 $19.77 $19.14 $19.14 $19.14 3,701
2023-05-02 $19.02 $19.17 $18.64 $19.17 $19.17 8,126
2023-05-01 $19.68 $20.11 $19.68 $19.90 $19.90 7,478
2023-04-28 $19.25 $19.98 $19.25 $19.90 $19.90 1,195
2023-04-27 $19.13 $19.51 $19.13 $19.51 $19.51 2,488
2023-04-26 $19.25 $19.32 $18.86 $18.92 $18.92 2,266
2023-04-25 $19.66 $19.67 $19.33 $19.33 $19.33 9,507
2023-04-24 $20.43 $20.44 $20.37 $20.39 $20.39 1,758
2023-04-21 $20.34 $20.47 $20.12 $20.38 $20.38 3,600
2023-04-20 $20.47 $20.47 $20.47 $20.47 $20.47 347
2023-04-19 $20.30 $20.64 $20.29 $20.64 $20.64 8,443
2023-04-18 $20.91 $20.91 $20.36 $20.54 $20.54 3,545
2023-04-17 $20.61 $20.75 $20.54 $20.75 $20.75 1,314
2023-04-14 $20.67 $21.10 $20.34 $20.49 $20.49 1,700
2023-04-13 $20.68 $21.01 $20.68 $20.86 $20.86 9,345
2023-04-12 $21.15 $21.15 $20.50 $20.50 $20.50 10,638
2023-04-11 $20.77 $20.99 $20.77 $20.83 $20.83 2,751
2023-04-10 $20.08 $20.55 $20.08 $20.55 $20.55 7,697
2023-04-06 $19.92 $20.07 $19.92 $20.06 $20.06 2,160
2023-04-05 $20.06 $20.07 $19.75 $20.06 $20.06 2,966
2023-04-04 $21.13 $21.13 $20.24 $20.36 $20.36 6,228
2023-04-03 $21.21 $21.38 $20.80 $21.23 $21.23 7,921
2023-03-31 $21.00 $21.20 $20.98 $21.20 $21.20 3,535
2023-03-30 $20.45 $20.81 $20.30 $20.43 $20.43 5,709
2023-03-29 $20.59 $20.80 $20.23 $20.42 $20.42 3,927
2023-03-28 $20.40 $20.40 $20.20 $20.20 $20.20 557
2023-03-27 $20.06 $20.18 $20.06 $20.18 $20.18 1,714
2023-03-24 $19.00 $19.67 $19.00 $19.67 $19.67 6,511
2023-03-23 $19.93 $19.99 $19.22 $19.41 $19.41 4,112
2023-03-22 $20.53 $20.53 $19.50 $19.50 $19.50 7,750
2023-03-21 $20.80 $20.80 $20.64 $20.76 $20.76 2,311
2023-03-20 $20.51 $20.51 $20.12 $20.13 $20.13 20,233
2023-03-17 $20.75 $20.75 $19.59 $19.59 $19.59 5,316
2023-03-16 $19.53 $20.72 $19.53 $20.72 $20.72 6,364
2023-03-15 $19.68 $20.02 $19.57 $19.89 $19.89 14,040
2023-03-14 $21.10 $21.36 $20.59 $20.72 $20.72 5,581
2023-03-13 $20.21 $20.68 $19.98 $19.98 $19.98 16,257
2023-03-10 $22.00 $22.00 $20.53 $21.01 $21.01 18,181
2023-03-09 $22.36 $22.55 $22.07 $22.12 $22.12 4,473
2023-03-08 $22.67 $23.22 $22.60 $23.20 $23.20 4,289
2023-03-07 $23.33 $23.33 $23.10 $23.11 $23.11 1,848
2023-03-06 $24.80 $24.80 $23.52 $23.59 $23.59 6,978
2023-03-03 $24.22 $24.79 $24.22 $24.71 $24.71 1,370
2023-03-02 $23.73 $24.12 $23.42 $24.12 $24.12 4,948
2023-03-01 $24.33 $24.33 $23.91 $24.03 $24.03 922
2023-02-28 $24.00 $24.25 $23.94 $23.94 $23.94 2,734
2023-02-27 $24.10 $24.24 $23.90 $23.90 $23.90 6,998
2023-02-24 $23.59 $23.82 $23.39 $23.82 $23.82 2,079
2023-02-23 $23.67 $24.23 $23.67 $24.23 $24.23 4,168
2023-02-22 $23.98 $24.02 $23.84 $23.89 $23.89 1,665
2023-02-21 $24.14 $24.14 $23.76 $23.77 $23.77 3,280
2023-02-17 $25.25 $25.25 $25.25 $25.25 $25.25 1,858
2023-02-16 $25.22 $25.22 $25.22 $25.22 $25.22 1,784
2023-02-15 $24.78 $25.56 $24.78 $25.56 $25.56 9,545
2023-02-14 $24.74 $25.17 $24.74 $25.12 $25.12 5,084
2023-02-13 $24.66 $25.21 $24.66 $25.17 $25.17 12,743
2023-02-10 $24.38 $24.62 $24.38 $24.62 $24.62 467
2023-02-09 $25.50 $25.50 $24.50 $24.50 $24.50 1,745
2023-02-08 $25.61 $25.66 $25.14 $25.14 $25.14 4,374
2023-02-07 $25.20 $25.93 $25.20 $25.93 $25.93 5,811
2023-02-06 $26.41 $26.41 $25.31 $25.55 $25.55 3,953
2023-02-03 $26.15 $26.82 $26.15 $26.46 $26.46 10,375
2023-02-02 $26.03 $26.67 $26.03 $26.57 $26.57 7,400
2023-02-01 $24.47 $25.87 $24.11 $25.40 $25.40 30,781
2023-01-31 $23.86 $24.66 $23.85 $24.66 $24.66 7,776
2023-01-30 $23.73 $23.79 $23.55 $23.55 $23.55 5,157
2023-01-27 $24.05 $24.05 $24.02 $24.02 $24.02 648
2023-01-26 $23.83 $24.25 $23.54 $23.83 $23.83 5,390
2023-01-25 $23.46 $23.50 $23.46 $23.50 $23.50 1,835
2023-01-24 $22.69 $23.62 $22.69 $23.50 $23.50 27,980
2023-01-23 $23.21 $23.66 $23.21 $23.62 $23.62 18,912
2023-01-20 $22.75 $23.06 $22.73 $23.06 $23.06 2,109
2023-01-19 $22.52 $22.52 $22.06 $22.41 $22.41 13,071
2023-01-18 $23.86 $24.00 $22.82 $22.82 $22.82 4,867
2023-01-17 $23.83 $23.83 $23.52 $23.55 $23.55 4,766
2023-01-13 $23.17 $23.77 $23.17 $23.77 $23.77 13,160
2023-01-12 $22.73 $23.44 $22.73 $23.44 $23.44 40,588
2023-01-11 $22.31 $22.82 $22.29 $22.82 $22.82 37,671
2023-01-10 $21.65 $22.31 $21.65 $22.31 $22.31 8,783
2023-01-09 $22.00 $22.22 $21.74 $21.74 $21.74 10,735
2023-01-06 $21.38 $21.85 $21.38 $21.73 $21.73 8,941
2023-01-05 $20.75 $20.89 $20.65 $20.80 $20.80 3,859
2023-01-04 $20.75 $21.42 $20.75 $21.18 $21.18 5,743
2023-01-03 $20.85 $20.85 $20.50 $20.69 $20.69 4,265
2022-12-30 $20.65 $20.82 $20.43 $20.77 $20.77 5,990
2022-12-29 $20.64 $20.97 $20.64 $20.96 $20.96 7,995
2022-12-28 $20.76 $20.83 $20.02 $20.02 $20.02 14,635
2022-12-27 $20.80 $20.92 $20.48 $20.86 $20.86 7,707
2022-12-23 $20.71 $20.80 $20.53 $20.67 $20.67 6,420
2022-12-22 $20.35 $20.56 $20.01 $20.56 $20.56 12,369
2022-12-21 $20.97 $21.13 $20.95 $21.13 $21.06 5,681
2022-12-20 $20.49 $20.69 $19.79 $20.52 $20.46 60,745
2022-12-19 $20.66 $20.66 $20.29 $20.45 $20.38 10,004
2022-12-16 $20.62 $20.74 $20.50 $20.74 $20.67 21,829
2022-12-15 $21.37 $21.50 $21.07 $21.11 $21.04 7,522
2022-12-14 $22.61 $22.87 $21.72 $22.30 $22.22 12,045
2022-12-13 $23.61 $23.85 $22.49 $22.58 $22.58 7,304
2022-12-12 $21.95 $22.42 $21.87 $22.40 $22.40 8,986
2022-12-09 $22.38 $22.38 $21.95 $21.95 $21.95 2,121
2022-12-08 $22.36 $22.82 $22.36 $22.38 $22.38 3,400
2022-12-07 $22.49 $22.50 $22.26 $22.26 $22.26 7,443
2022-12-06 $22.62 $22.62 $22.21 $22.40 $22.40 5,286
2022-12-05 $23.34 $23.34 $22.91 $22.91 $22.91 4,565
2022-12-02 $23.61 $24.35 $23.61 $24.26 $24.26 6,560
2022-12-01 $24.24 $24.24 $23.86 $24.01 $24.01 6,081
2022-11-30 $22.41 $24.13 $22.41 $24.13 $24.13 10,789
2022-11-29 $22.84 $22.97 $22.84 $22.95 $22.95 10,033
2022-11-28 $23.41 $23.41 $22.60 $22.78 $22.78 5,835
2022-11-25 $23.64 $23.74 $23.64 $23.74 $23.74 1,069
2022-11-23 $23.50 $23.69 $23.36 $23.55 $23.55 3,138
2022-11-22 $23.13 $23.52 $23.09 $23.52 $23.52 18,770
2022-11-21 $23.03 $23.03 $22.88 $22.99 $22.99 4,980
2022-11-18 $23.60 $23.60 $23.12 $23.14 $23.14 7,445
2022-11-17 $22.39 $22.80 $22.39 $22.80 $22.80 4,006
2022-11-16 $23.27 $23.27 $23.05 $23.05 $23.05 2,697
2022-11-15 $24.07 $24.31 $23.40 $23.40 $23.40 14,251
2022-11-14 $23.52 $24.00 $23.20 $23.20 $23.20 13,261
2022-11-11 $24.22 $24.22 $23.69 $23.83 $23.83 20,777
2022-11-10 $22.49 $23.80 $22.49 $23.61 $23.61 29,637
2022-11-09 $21.64 $21.80 $21.03 $21.03 $21.03 2,581
2022-11-08 $22.07 $22.37 $22.05 $22.08 $22.08 6,167
2022-11-07 $21.98 $22.10 $21.60 $22.00 $22.00 12,910
2022-11-04 $21.62 $21.73 $20.97 $21.54 $21.54 17,792
2022-11-03 $20.40 $21.08 $20.40 $20.94 $20.94 2,204
2022-11-02 $22.10 $22.83 $21.14 $21.21 $21.21 15,146
2022-11-01 $22.69 $22.97 $22.54 $22.70 $22.70 6,779
2022-10-31 $22.34 $22.72 $22.15 $22.55 $22.55 9,487
2022-10-28 $22.02 $22.60 $21.68 $22.56 $22.56 15,585
2022-10-27 $21.88 $22.13 $21.58 $21.58 $21.58 8,293
2022-10-26 $21.69 $22.15 $21.45 $21.52 $21.52 6,081
2022-10-25 $20.52 $21.45 $20.52 $21.34 $21.34 23,928
2022-10-24 $20.24 $20.43 $19.97 $20.37 $20.37 11,624
2022-10-21 $19.76 $20.16 $19.17 $20.04 $20.04 11,699
2022-10-20 $19.61 $20.14 $19.10 $19.17 $19.17 8,801
2022-10-19 $19.84 $20.05 $19.30 $19.68 $19.68 4,862
2022-10-18 $20.83 $20.83 $20.01 $20.27 $20.27 13,937
2022-10-17 $19.37 $19.99 $19.37 $19.83 $19.83 3,983
2022-10-14 $19.97 $20.09 $18.83 $18.83 $18.83 7,128
2022-10-13 $18.11 $19.77 $17.79 $19.77 $19.77 12,785
2022-10-12 $18.82 $18.91 $18.82 $18.84 $18.84 3,279
2022-10-11 $18.71 $19.34 $18.54 $19.07 $19.07 5,047
2022-10-10 $19.02 $19.13 $18.79 $18.98 $18.98 5,155
2022-10-07 $19.50 $19.50 $18.85 $18.93 $18.93 8,631
2022-10-06 $20.19 $20.29 $19.91 $19.92 $19.92 7,651
2022-10-05 $19.67 $20.19 $19.66 $20.13 $20.13 10,355
2022-10-04 $20.00 $20.37 $20.00 $20.36 $20.36 7,344
2022-10-03 $18.52 $19.18 $18.20 $18.97 $18.97 26,004
2022-09-30 $18.31 $18.31 $18.06 $18.06 $18.06 2,358
2022-09-29 $18.20 $18.22 $17.94 $18.22 $18.22 4,895
2022-09-28 $18.17 $19.25 $18.09 $19.06 $19.06 26,027
2022-09-27 $18.29 $18.61 $17.90 $18.05 $18.05 5,820
2022-09-26 $18.37 $18.71 $18.03 $18.04 $18.04 4,497
2022-09-23 $18.78 $18.89 $18.17 $18.54 $18.54 33,041
2022-09-22 $19.64 $19.64 $19.41 $19.42 $19.42 5,673
2022-09-21 $20.95 $21.44 $20.25 $20.25 $20.25 6,170
2022-09-20 $20.53 $20.80 $20.53 $20.80 $20.78 1,807
2022-09-19 $20.96 $21.33 $20.86 $21.33 $21.30 3,901
2022-09-16 $20.70 $20.87 $20.41 $20.87 $20.84 3,057
2022-09-15 $21.55 $21.55 $21.13 $21.13 $21.10 8,676
2022-09-14 $21.42 $21.65 $21.42 $21.49 $21.46 3,074
2022-09-13 $22.40 $22.40 $21.36 $21.49 $21.46 8,585
2022-09-12 $22.92 $23.40 $22.92 $23.31 $23.31 9,449
2022-09-09 $22.43 $22.78 $22.43 $22.74 $22.74 6,871
2022-09-08 $21.21 $21.91 $21.21 $21.91 $21.91 6,621
2022-09-07 $20.99 $21.76 $20.99 $21.73 $21.73 3,387
2022-09-06 $21.55 $21.55 $20.83 $20.94 $20.94 3,400
2022-09-02 $22.17 $22.49 $21.50 $21.53 $21.53 14,811
2022-09-01 $21.82 $21.89 $21.42 $21.82 $21.82 4,430
2022-08-31 $22.58 $22.60 $22.42 $22.43 $22.43 3,402
2022-08-30 $23.66 $23.66 $22.75 $22.85 $22.85 5,511
2022-08-29 $23.64 $23.77 $23.54 $23.56 $23.56 6,870
2022-08-26 $25.62 $25.62 $23.94 $23.97 $23.97 9,824
2022-08-25 $24.89 $25.63 $24.89 $25.61 $25.61 84,836
2022-08-24 $24.85 $24.88 $24.74 $24.74 $24.74 1,526
2022-08-23 $24.92 $24.93 $24.63 $24.63 $24.63 7,921
2022-08-22 $25.03 $25.09 $24.51 $24.59 $24.59 75,837
2022-08-19 $26.35 $26.35 $25.79 $25.84 $25.84 7,333
2022-08-18 $26.45 $26.88 $26.45 $26.83 $26.83 34,879
2022-08-17 $26.61 $26.61 $26.19 $26.41 $26.41 12,748
2022-08-16 $26.74 $27.30 $26.62 $27.10 $27.10 26,114
2022-08-15 $26.37 $26.91 $26.36 $26.91 $26.91 14,237
2022-08-12 $26.03 $26.61 $26.02 $26.57 $26.57 17,469
2022-08-11 $25.90 $26.23 $25.65 $25.68 $25.68 79,703
2022-08-10 $25.14 $25.50 $25.12 $25.45 $25.45 15,056
2022-08-09 $24.35 $24.35 $24.11 $24.20 $24.20 2,510
2022-08-08 $25.17 $25.39 $25.02 $25.03 $25.03 21,703
2022-08-05 $24.65 $24.69 $24.52 $24.69 $24.69 2,762
2022-08-04 $24.62 $24.62 $24.39 $24.41 $24.41 10,381
2022-08-03 $24.62 $24.95 $24.49 $24.90 $24.90 2,273
2022-08-02 $24.44 $24.75 $24.44 $24.49 $24.49 3,795
2022-08-01 $24.56 $24.85 $24.56 $24.84 $24.84 4,389
2022-07-29 $24.52 $24.80 $24.49 $24.71 $24.71 3,981
2022-07-28 $23.63 $24.30 $23.44 $24.27 $24.27 6,440
2022-07-27 $22.88 $23.85 $22.88 $23.79 $23.79 5,497
2022-07-26 $22.65 $22.69 $22.65 $22.69 $22.69 305
2022-07-25 $22.86 $22.93 $22.75 $22.91 $22.91 2,603
2022-07-22 $22.98 $23.13 $22.27 $22.61 $22.61 4,653
2022-07-21 $22.54 $23.02 $22.50 $23.01 $23.01 7,777
2022-07-20 $22.66 $22.94 $22.56 $22.94 $22.94 2,554
2022-07-19 $21.86 $22.36 $21.86 $22.35 $22.35 3,744
2022-07-18 $21.39 $21.53 $20.86 $20.86 $20.86 1,436
2022-07-15 $20.60 $20.84 $20.18 $20.84 $20.84 3,863
2022-07-14 $19.61 $20.06 $19.58 $20.06 $20.06 10,315
2022-07-13 $20.00 $20.50 $19.77 $20.42 $20.42 30,320
2022-07-12 $20.70 $20.88 $20.49 $20.49 $20.49 1,651
2022-07-11 $20.59 $20.64 $20.44 $20.48 $20.48 2,097
2022-07-08 $21.32 $21.32 $20.78 $21.14 $21.14 1,456
2022-07-07 $21.26 $21.28 $21.19 $21.23 $21.23 4,713
2022-07-06 $20.98 $20.98 $20.21 $20.42 $20.42 4,227
2022-07-05 $19.91 $20.94 $19.90 $20.94 $20.94 3,069
2022-07-01 $20.70 $20.97 $20.11 $20.93 $20.93 4,241
2022-06-30 $20.15 $20.90 $19.94 $20.50 $20.50 3,709
2022-06-29 $20.43 $20.70 $20.34 $20.70 $20.70 4,981
2022-06-28 $22.19 $22.35 $21.10 $21.15 $21.15 4,102
2022-06-27 $21.53 $21.90 $21.53 $21.79 $21.79 4,991
2022-06-24 $20.58 $21.45 $20.58 $21.41 $21.41 5,482
2022-06-23 $19.92 $20.19 $19.63 $20.18 $20.18 6,210
2022-06-22 $19.90 $20.09 $19.82 $19.93 $19.93 4,107
2022-06-21 $20.03 $20.26 $19.98 $19.98 $19.98 4,051
2022-06-17 $19.57 $19.61 $19.17 $19.40 $19.40 4,403
2022-06-16 $20.05 $20.06 $18.93 $19.07 $19.07 4,602
2022-06-15 $21.09 $21.57 $20.62 $21.23 $21.23 6,323
2022-06-14 $20.96 $21.19 $20.66 $20.81 $20.81 4,219
2022-06-13 $22.01 $22.01 $20.75 $20.92 $20.92 24,110
2022-06-10 $23.57 $23.64 $22.86 $23.01 $23.01 8,017
2022-06-09 $25.00 $25.01 $24.17 $24.18 $24.18 13,845
2022-06-08 $25.70 $25.70 $25.11 $25.14 $25.14 2,263
2022-06-07 $25.98 $25.98 $25.98 $25.98 $25.98 1,800
2022-06-06 $25.37 $25.47 $25.32 $25.47 $25.47 3,094
2022-06-03 $25.09 $25.25 $25.05 $25.16 $25.16 1,892
2022-06-02 $24.88 $25.64 $24.88 $25.63 $25.63 5,771
2022-06-01 $24.91 $24.91 $24.14 $24.76 $24.76 3,431
2022-05-31 $24.75 $25.12 $24.74 $24.85 $24.85 1,750
2022-05-27 $24.85 $25.33 $24.85 $25.33 $25.33 2,364
2022-05-26 $23.98 $24.42 $23.98 $24.29 $24.29 2,740
2022-05-25 $22.58 $23.41 $22.58 $23.30 $23.30 5,302
2022-05-24 $22.55 $22.55 $21.78 $22.38 $22.38 5,930
2022-05-23 $22.71 $23.06 $22.62 $22.80 $22.80 5,449
2022-05-20 $23.02 $23.08 $21.44 $22.36 $22.36 5,162
2022-05-19 $22.40 $22.68 $22.35 $22.58 $22.58 3,330
2022-05-18 $23.65 $23.71 $22.62 $22.72 $22.72 4,082
2022-05-17 $23.84 $24.32 $23.83 $24.28 $24.28 4,091
2022-05-16 $22.98 $23.19 $22.80 $22.92 $22.92 3,205
2022-05-13 $22.55 $23.15 $22.55 $23.09 $23.09 3,656
2022-05-12 $21.53 $22.09 $21.22 $22.02 $22.02 14,968
2022-05-11 $22.24 $23.03 $21.42 $21.46 $21.46 13,963
2022-05-10 $22.90 $23.04 $21.47 $22.20 $22.20 20,651
2022-05-09 $23.31 $23.39 $22.30 $22.51 $22.51 28,884
2022-05-06 $23.60 $24.34 $23.58 $23.85 $23.85 17,574
2022-05-05 $25.72 $25.72 $23.96 $24.28 $24.28 8,617
2022-05-04 $25.02 $26.28 $24.71 $26.28 $26.28 6,149
2022-05-03 $24.46 $25.14 $24.46 $25.02 $25.02 11,905
2022-05-02 $24.39 $24.49 $23.91 $24.49 $24.49 5,871
2022-04-29 $25.59 $25.59 $24.15 $24.15 $24.15 2,004
2022-04-28 $24.40 $25.68 $24.37 $25.47 $25.47 3,905
2022-04-27 $24.61 $24.83 $24.39 $24.51 $24.51 3,899
2022-04-26 $25.33 $25.43 $24.72 $24.72 $24.72 9,634
2022-04-25 $25.87 $26.27 $25.04 $26.27 $26.27 7,095
2022-04-22 $27.10 $27.10 $26.06 $26.06 $26.06 2,592
2022-04-21 $28.94 $28.94 $27.34 $27.49 $27.49 2,819
2022-04-20 $28.39 $28.64 $28.35 $28.35 $28.35 3,987
2022-04-19 $28.03 $28.03 $27.92 $27.92 $27.92 886
2022-04-18 $27.00 $27.15 $26.87 $26.87 $26.87 1,337
2022-04-14 $27.52 $27.52 $27.12 $27.12 $27.12 751
2022-04-13 $27.20 $27.50 $27.00 $27.50 $27.50 1,941
2022-04-12 $27.12 $27.54 $26.53 $26.62 $26.62 4,273
2022-04-11 $26.33 $26.68 $26.29 $26.29 $26.29 3,640
2022-04-08 $27.26 $27.26 $26.64 $26.64 $26.64 1,283
2022-04-07 $26.54 $26.93 $26.54 $26.93 $26.93 4,373
2022-04-06 $27.00 $27.35 $26.77 $26.96 $26.96 4,858
2022-04-05 $29.23 $29.23 $27.60 $27.66 $27.66 7,031
2022-04-04 $29.14 $29.14 $28.54 $28.88 $28.88 4,582
2022-04-01 $29.07 $29.13 $28.81 $29.13 $29.13 7,722
2022-03-31 $29.00 $29.00 $28.60 $28.60 $28.60 2,402
2022-03-30 $30.01 $30.27 $29.18 $29.18 $29.18 4,005
2022-03-29 $29.96 $30.40 $29.74 $30.30 $30.30 4,277
2022-03-28 $28.77 $28.92 $28.67 $28.92 $28.92 2,972
2022-03-25 $28.90 $29.15 $28.88 $29.14 $29.14 1,211
2022-03-24 $28.47 $28.73 $28.47 $28.73 $28.73 3,845
2022-03-23 $28.94 $28.94 $28.28 $28.28 $28.28 6,322
2022-03-22 $29.23 $29.36 $29.04 $29.36 $29.36 3,766
2022-03-21 $29.64 $29.64 $28.93 $29.10 $29.10 2,120
2022-03-18 $29.09 $29.47 $28.83 $29.45 $29.45 15,340
2022-03-17 $28.18 $29.16 $28.18 $29.15 $29.15 6,248
2022-03-16 $27.90 $28.48 $27.31 $28.48 $28.48 19,980
2022-03-15 $26.77 $27.16 $26.70 $27.11 $27.11 8,615
2022-03-14 $26.90 $26.95 $26.49 $26.57 $26.57 10,993
2022-03-11 $28.32 $28.32 $27.22 $27.22 $27.22 5,638
2022-03-10 $27.63 $27.88 $27.22 $27.86 $27.86 4,741
2022-03-09 $27.61 $28.12 $27.61 $27.85 $27.85 4,556
2022-03-08 $26.78 $27.67 $26.68 $26.82 $26.82 12,483
2022-03-07 $27.80 $27.80 $26.61 $26.61 $26.61 5,522
2022-03-04 $27.95 $28.04 $27.38 $27.80 $27.80 6,014
2022-03-03 $28.92 $28.92 $28.29 $28.56 $28.56 6,039
2022-03-02 $28.07 $29.17 $28.07 $28.99 $28.99 9,471
2022-03-01 $28.31 $28.31 $27.26 $27.43 $27.43 10,333
2022-02-28 $27.64 $28.68 $27.64 $28.64 $28.64 7,331
2022-02-25 $27.79 $28.37 $27.77 $28.32 $28.32 5,013
2022-02-24 $25.12 $27.18 $25.12 $27.14 $27.14 13,969
2022-02-23 $27.50 $27.62 $26.25 $26.25 $26.25 6,528
2022-02-22 $27.96 $27.99 $26.81 $27.10 $27.10 22,070
2022-02-18 $27.98 $28.49 $27.76 $27.83 $27.83 12,571
2022-02-17 $28.51 $28.72 $28.08 $28.16 $28.16 8,458
2022-02-16 $29.03 $29.34 $28.82 $29.22 $29.22 5,228
2022-02-15 $28.27 $29.08 $28.27 $29.08 $29.08 3,838
2022-02-14 $28.20 $28.38 $27.50 $27.77 $27.77 16,945
2022-02-11 $28.12 $28.70 $27.59 $27.93 $27.93 8,246
2022-02-10 $28.24 $29.27 $27.79 $28.12 $28.12 18,316
2022-02-09 $28.75 $28.86 $28.68 $28.82 $28.82 4,377
2022-02-08 $27.74 $28.30 $27.74 $28.30 $28.30 6,829
2022-02-07 $27.16 $27.57 $27.14 $27.23 $27.23 6,498
2022-02-04 $27.08 $27.53 $26.44 $27.30 $27.30 18,163
2022-02-03 $27.54 $28.08 $27.16 $27.16 $27.16 139,895
2022-02-02 $28.45 $28.68 $27.57 $28.07 $28.07 13,605
2022-02-01 $28.28 $28.49 $27.74 $28.48 $28.48 38,976
2022-01-31 $26.50 $28.06 $26.49 $28.06 $28.06 6,446
2022-01-28 $26.28 $26.93 $25.22 $26.93 $26.93 37,321
2022-01-27 $27.88 $28.17 $25.90 $26.11 $26.11 118,872
2022-01-26 $28.77 $28.96 $26.58 $27.02 $27.02 12,305
2022-01-25 $27.01 $28.40 $26.68 $27.89 $27.89 29,241
2022-01-24 $26.41 $28.60 $26.11 $28.48 $28.48 43,943
2022-01-21 $27.81 $28.74 $27.45 $27.45 $27.45 17,878
2022-01-20 $29.60 $30.07 $28.00 $28.06 $28.06 18,711
2022-01-19 $30.60 $30.65 $29.30 $29.30 $29.30 11,640
2022-01-18 $30.72 $30.76 $30.32 $30.32 $30.32 5,648
2022-01-14 $31.07 $32.03 $31.07 $31.99 $31.99 10,346
2022-01-13 $32.21 $32.45 $31.73 $31.73 $31.73 2,103
2022-01-12 $32.51 $32.51 $31.68 $31.87 $31.87 4,893
2022-01-11 $31.24 $32.06 $31.24 $32.03 $32.03 8,870
2022-01-10 $31.36 $31.60 $30.83 $31.60 $31.60 12,227
2022-01-07 $32.78 $32.81 $31.93 $31.93 $31.93 4,901
2022-01-06 $32.27 $33.02 $32.06 $32.56 $32.56 12,766
2022-01-05 $34.23 $34.23 $32.16 $32.16 $32.16 9,717
2022-01-04 $34.17 $34.28 $33.75 $33.92 $33.92 13,306
2022-01-03 $32.86 $33.99 $32.86 $33.36 $33.36 9,267
2021-12-31 $32.56 $32.93 $32.56 $32.68 $32.68 12,913
2021-12-30 $32.97 $33.28 $32.82 $32.82 $32.82 3,132
2021-12-29 $32.84 $33.14 $32.83 $33.03 $33.03 3,250
2021-12-28 $33.02 $33.44 $32.69 $32.80 $32.80 12,111
2021-12-27 $32.45 $33.00 $32.00 $33.00 $33.00 8,407
2021-12-23 $32.03 $32.27 $31.99 $32.14 $32.14 4,076
2021-12-22 $31.11 $31.71 $30.93 $31.71 $31.71 4,530
2021-12-21 $29.65 $30.95 $29.65 $30.93 $30.93 6,327
2021-12-20 $29.00 $29.33 $28.32 $29.25 $29.25 21,878
2021-12-17 $29.78 $30.58 $29.33 $30.16 $30.16 12,151
2021-12-16 $31.65 $31.65 $29.89 $30.05 $30.05 14,164
2021-12-15 $30.52 $31.03 $29.54 $30.97 $30.97 13,496
2021-12-14 $30.41 $31.07 $30.21 $30.27 $30.27 8,810
2021-12-13 $30.79 $31.01 $30.41 $30.52 $30.52 8,767
2021-12-10 $32.00 $32.00 $31.12 $31.61 $31.61 16,378
2021-12-09 $32.66 $32.66 $31.63 $31.63 $31.63 9,531
2021-12-08 $32.90 $32.90 $32.69 $32.79 $32.79 2,427
2021-12-07 $32.63 $32.97 $32.40 $32.40 $32.40 7,824
2021-12-06 $30.61 $31.97 $30.61 $31.47 $31.47 7,922
2021-12-03 $30.72 $30.76 $29.78 $30.08 $30.08 18,722
2021-12-02 $29.71 $31.11 $29.52 $30.78 $30.78 18,426
2021-12-01 $31.36 $31.89 $29.27 $29.27 $29.27 16,818
2021-11-30 $31.18 $31.18 $29.76 $30.12 $30.12 26,126
2021-11-29 $32.82 $32.82 $31.23 $31.59 $31.59 5,467
2021-11-26 $32.97 $32.97 $30.97 $31.64 $31.64 12,959
2021-11-24 $33.90 $34.26 $33.80 $34.26 $34.26 1,033
2021-11-23 $34.58 $34.58 $34.12 $34.49 $34.49 6,282
2021-11-22 $34.27 $35.31 $34.27 $34.46 $34.46 10,905
2021-11-19 $34.29 $34.29 $33.83 $33.91 $33.91 8,425
2021-11-18 $35.21 $35.21 $34.44 $34.66 $34.66 4,265
2021-11-17 $35.07 $35.07 $34.76 $34.97 $34.97 1,946
2021-11-16 $35.33 $35.65 $35.33 $35.65 $35.65 977
2021-11-15 $35.60 $35.64 $35.42 $35.56 $35.56 6,888
2021-11-12 $35.82 $35.82 $35.44 $35.51 $35.51 6,977
2021-11-11 $35.56 $35.70 $35.51 $35.51 $35.51 1,288
2021-11-10 $35.75 $35.75 $34.83 $35.09 $35.09 7,620
2021-11-09 $35.67 $36.00 $35.45 $35.76 $35.76 3,055
2021-11-08 $36.55 $36.55 $35.90 $35.91 $35.91 11,220
2021-11-05 $35.75 $35.94 $35.61 $35.93 $35.93 10,564
2021-11-04 $34.67 $35.11 $34.19 $34.46 $34.46 11,907
2021-11-03 $33.60 $34.74 $33.60 $34.59 $34.59 12,283
2021-11-02 $33.64 $33.64 $33.00 $33.13 $33.13 10,299
2021-11-01 $32.35 $33.27 $32.25 $33.27 $33.27 7,435
2021-10-29 $31.56 $31.73 $31.56 $31.73 $31.73 922
2021-10-28 $31.22 $31.80 $31.22 $31.80 $31.80 1,283
2021-10-27 $31.16 $31.16 $30.70 $30.70 $30.70 929
2021-10-26 $32.15 $32.15 $31.95 $31.95 $31.95 4,137
2021-10-25 $32.31 $32.46 $32.31 $32.46 $32.46 988
2021-10-22 $31.96 $31.96 $31.94 $31.94 $31.94 381
2021-10-21 $32.00 $32.00 $31.69 $31.89 $31.89 744
2021-10-20 $31.77 $31.77 $31.77 $31.77 $31.77 424
2021-10-19 $31.26 $31.48 $31.26 $31.35 $31.35 3,452
2021-10-18 $31.20 $31.34 $30.96 $31.34 $31.34 3,745
2021-10-15 $32.01 $32.18 $31.26 $31.26 $31.26 3,146
2021-10-14 $31.32 $31.49 $31.32 $31.39 $31.39 1,242
2021-10-13 $30.25 $30.68 $30.25 $30.68 $30.68 11,931
2021-10-12 $30.71 $30.71 $30.63 $30.68 $30.68 668
2021-10-11 $31.20 $31.20 $30.54 $30.54 $30.54 475
2021-10-08 $31.20 $31.45 $30.92 $30.92 $30.92 3,596
2021-10-07 $30.86 $31.52 $30.86 $31.21 $31.21 5,520
2021-10-06 $29.97 $30.37 $29.52 $30.34 $30.34 11,380
2021-10-05 $31.29 $31.29 $30.71 $30.71 $30.71 4,105
2021-10-04 $31.00 $31.00 $30.65 $30.65 $30.65 2,326
2021-10-01 $30.02 $30.91 $30.02 $30.82 $30.82 5,249
2021-09-30 $29.92 $30.13 $29.74 $29.74 $29.74 3,113
2021-09-29 $31.00 $31.00 $30.64 $30.68 $30.68 2,787
2021-09-28 $31.03 $31.35 $30.45 $30.45 $30.45 2,524
2021-09-27 $30.99 $31.85 $30.99 $31.42 $31.42 3,074
2021-09-24 $30.40 $30.58 $30.23 $30.35 $30.35 5,846
2021-09-23 $29.96 $30.64 $29.96 $30.37 $30.37 2,557
2021-09-22 $29.19 $29.70 $29.19 $29.38 $29.38 3,010
2021-09-21 $28.22 $28.66 $28.22 $28.47 $28.47 5,087
2021-09-20 $28.40 $28.82 $28.00 $28.52 $28.52 6,598
2021-09-17 $29.53 $29.67 $29.33 $29.67 $29.67 1,397
2021-09-16 $29.52 $29.78 $29.52 $29.61 $29.61 19,181
2021-09-15 $29.24 $29.77 $29.24 $29.77 $29.77 1,137
2021-09-14 $29.11 $29.15 $29.11 $29.15 $29.15 1,057
2021-09-13 $29.84 $29.94 $29.75 $29.94 $29.94 2,356
2021-09-10 $29.98 $30.29 $29.53 $29.56 $29.56 7,802
2021-09-09 $30.14 $30.61 $30.14 $30.24 $30.24 1,366
2021-09-08 $30.26 $30.26 $30.24 $30.24 $30.24 3,243
2021-09-07 $31.15 $31.15 $30.83 $30.83 $30.83 1,187
2021-09-03 $31.39 $31.41 $31.39 $31.41 $31.41 1,220
2021-09-02 $31.78 $32.02 $31.78 $31.82 $31.82 3,751
2021-09-01 $31.26 $31.72 $31.25 $31.48 $31.48 15,070
2021-08-31 $31.27 $31.45 $30.98 $31.31 $31.31 18,354
2021-08-30 $31.60 $31.60 $31.27 $31.27 $31.27 14,545
2021-08-27 $30.69 $31.61 $30.61 $31.59 $31.59 3,737
2021-08-26 $30.78 $30.78 $29.90 $29.95 $29.95 4,624
2021-08-25 $30.47 $31.00 $30.47 $30.67 $30.67 3,799
2021-08-24 $30.33 $30.37 $30.28 $30.37 $30.37 30,210
2021-08-23 $29.62 $30.11 $29.62 $29.98 $29.98 4,896
2021-08-20 $28.54 $29.26 $28.54 $29.26 $29.26 4,275
2021-08-19 $28.37 $28.55 $28.26 $28.36 $28.36 2,242
2021-08-18 $29.17 $29.17 $28.94 $28.94 $28.94 396
2021-08-17 $29.75 $29.75 $29.28 $29.41 $29.41 2,785
2021-08-16 $30.30 $30.32 $30.26 $30.26 $30.26 751
2021-08-13 $30.85 $30.85 $30.54 $30.54 $30.54 3,575
2021-08-12 $30.93 $31.09 $30.93 $31.04 $31.04 3,447
2021-08-11 $30.97 $31.29 $30.72 $31.29 $31.29 2,239
2021-08-10 $30.92 $30.92 $30.87 $30.87 $30.87 1,536
2021-08-09 $30.63 $30.63 $30.34 $30.34 $30.34 1,292
2021-08-06 $30.75 $30.91 $30.57 $30.83 $30.83 5,632
2021-08-05 $29.53 $30.13 $29.53 $30.13 $30.13 5,479
2021-08-04 $30.09 $30.11 $29.30 $29.30 $29.30 5,561
2021-08-03 $29.92 $30.36 $29.37 $30.33 $30.33 30,909
2021-08-02 $30.80 $30.84 $29.81 $29.87 $29.87 15,952
2021-07-30 $30.62 $30.62 $30.12 $30.17 $30.17 4,480
2021-07-29 $30.11 $30.56 $30.11 $30.40 $30.40 5,583
2021-07-28 $29.36 $30.05 $28.93 $29.70 $29.70 79,573
2021-07-27 $28.86 $29.18 $28.86 $29.18 $29.18 4,691
2021-07-26 $29.93 $29.93 $29.44 $29.68 $29.68 2,738
2021-07-23 $28.73 $29.20 $28.73 $29.20 $29.20 2,539
2021-07-22 $29.19 $29.19 $28.79 $28.79 $28.79 4,563
2021-07-21 $29.40 $29.83 $29.40 $29.83 $29.83 1,935
2021-07-20 $27.93 $29.20 $27.89 $28.92 $28.92 10,160
2021-07-19 $27.48 $27.87 $26.94 $27.22 $27.22 11,774
2021-07-16 $28.94 $28.99 $28.27 $28.33 $28.33 8,581
2021-07-15 $29.27 $29.27 $28.82 $29.14 $29.14 1,606
2021-07-14 $29.67 $29.67 $29.44 $29.44 $29.44 4,495
2021-07-13 $30.96 $31.00 $30.20 $30.20 $30.20 7,500
2021-07-12 $30.91 $31.38 $30.83 $31.38 $31.38 8,100
2021-07-09 $31.03 $31.16 $31.03 $31.09 $31.09 2,529
2021-07-08 $29.47 $30.08 $28.83 $29.52 $29.52 5,603
2021-07-07 $30.88 $30.88 $29.83 $30.39 $30.39 12,116
2021-07-06 $31.75 $31.75 $30.24 $30.88 $30.88 7,693
2021-07-02 $32.34 $32.38 $31.77 $31.77 $31.77 46,656
2021-07-01 $32.36 $32.51 $32.08 $32.39 $32.39 18,543
2021-06-30 $31.51 $31.97 $31.51 $31.97 $31.97 6,818
2021-06-29 $31.96 $32.32 $31.65 $31.73 $31.73 10,761
2021-06-28 $32.31 $32.32 $31.51 $31.94 $31.94 9,802
2021-06-25 $32.86 $32.86 $32.56 $32.56 $32.56 6,611
2021-06-24 $32.16 $32.47 $31.80 $32.44 $32.44 2,715
2021-06-23 $31.68 $31.68 $31.57 $31.57 $31.57 2,577
2021-06-22 $30.92 $31.52 $30.92 $31.52 $31.52 3,814
2021-06-21 $30.20 $31.27 $30.20 $31.25 $31.25 4,911
2021-06-18 $30.88 $30.88 $29.88 $29.97 $29.97 37,132
2021-06-17 $31.84 $31.87 $30.98 $31.42 $31.42 7,586
2021-06-16 $32.25 $32.80 $32.22 $32.62 $32.62 7,435
2021-06-15 $32.17 $32.63 $32.03 $32.63 $32.63 2,149
2021-06-14 $33.10 $33.10 $32.31 $32.48 $32.48 12,989
2021-06-11 $32.84 $32.88 $32.53 $32.88 $32.88 5,409
2021-06-10 $32.94 $32.94 $32.30 $32.30 $32.30 5,775
2021-06-09 $33.67 $33.67 $33.19 $33.19 $33.19 7,080
2021-06-08 $33.00 $33.90 $32.80 $33.78 $33.78 30,900
2021-06-07 $32.35 $32.97 $32.35 $32.97 $32.97 9,322
2021-06-04 $32.22 $32.35 $32.05 $32.35 $32.35 5,651
2021-06-03 $32.04 $32.37 $31.61 $32.20 $32.20 6,102
2021-06-02 $32.60 $32.71 $32.51 $32.67 $32.67 29,525
2021-06-01 $32.33 $32.82 $32.23 $32.82 $32.82 7,363
2021-05-28 $32.47 $32.47 $31.61 $31.77 $31.77 14,631
2021-05-27 $31.81 $32.16 $31.81 $32.03 $32.03 30,589
2021-05-26 $30.61 $31.32 $30.28 $31.31 $31.31 8,818
2021-05-25 $31.22 $31.32 $30.15 $30.15 $30.15 11,705
2021-05-24 $153.85 $154.37 $153.85 $154.01 $30.80 11,740
2021-05-21 $152.72 $152.72 $152.72 $152.72 $30.54 6,490
2021-05-20 $149.38 $150.90 $148.87 $150.90 $30.18 16,495
2021-05-19 $148.65 $150.15 $148.65 $150.15 $30.03 7,980
2021-05-18 $156.14 $156.14 $152.51 $152.51 $30.50 16,600
2021-05-17 $154.92 $155.44 $152.43 $155.44 $31.09 5,605
2021-05-14 $149.84 $154.84 $149.84 $154.84 $30.97 9,490
2021-05-13 $143.48 $148.37 $143.48 $148.37 $29.67 7,500
2021-05-12 $148.48 $148.48 $140.75 $141.20 $28.24 12,170
2021-05-11 $148.05 $150.89 $147.66 $150.89 $30.18 7,445
2021-05-10 $159.43 $159.43 $153.12 $153.12 $30.62 12,055
2021-05-07 $157.95 $159.70 $157.95 $159.69 $31.94 58,820
2021-05-06 $154.83 $156.38 $151.54 $156.38 $31.28 44,570
2021-05-05 $154.66 $155.16 $154.31 $154.90 $30.98 11,100
2021-05-04 $154.25 $154.88 $152.55 $154.88 $30.98 23,770
2021-05-03 $155.75 $157.69 $154.66 $156.55 $31.31 27,210
2021-04-30 $154.28 $154.28 $153.18 $153.18 $30.64 5,615
2021-04-29 $160.21 $160.21 $155.88 $157.25 $31.45 23,855
2021-04-28 $155.28 $157.02 $155.28 $157.02 $31.40 4,385
2021-04-27 $156.47 $157.43 $156.10 $156.47 $31.29 11,240
2021-04-26 $156.50 $156.50 $155.42 $155.81 $31.16 4,850
2021-04-23 $153.80 $155.88 $153.80 $154.73 $30.95 21,615
2021-04-22 $149.66 $152.68 $148.34 $149.25 $29.85 21,795
2021-04-21 $147.35 $150.05 $147.00 $150.05 $30.01 5,860
2021-04-20 $143.67 $144.11 $142.78 $143.99 $28.80 11,900
2021-04-19 $152.75 $152.75 $150.44 $150.44 $30.09 5,810
2021-04-16 $154.59 $154.85 $153.37 $154.01 $30.80 6,005
2021-04-15 $151.35 $152.74 $150.84 $152.74 $30.55 10,635
2021-04-14 $153.91 $153.91 $151.87 $151.87 $30.37 14,890
2021-04-13 $148.14 $149.08 $148.14 $149.08 $29.82 7,715
2021-04-12 $150.54 $151.09 $149.87 $151.09 $30.22 3,805
2021-04-09 $149.50 $151.02 $149.50 $151.02 $30.20 4,505
2021-04-08 $149.25 $150.46 $146.45 $150.44 $30.09 24,100
2021-04-07 $151.05 $151.05 $148.96 $148.96 $29.79 5,785
2021-04-06 $154.42 $155.61 $153.09 $153.09 $30.62 26,560
2021-04-05 $154.00 $154.00 $152.48 $153.67 $30.73 23,530
2021-04-01 $150.41 $152.40 $150.41 $152.40 $30.48 13,950
2021-03-31 $149.37 $150.35 $147.19 $148.08 $29.62 24,600
2021-03-30 $145.72 $147.46 $145.68 $146.45 $29.29 5,780
2021-03-29 $147.00 $147.00 $142.78 $142.78 $28.56 7,410
2021-03-26 $146.51 $149.77 $146.51 $149.77 $29.95 9,840
2021-03-25 $133.54 $142.99 $133.54 $142.99 $28.60 30,530
2021-03-24 $145.04 $145.04 $136.17 $136.20 $27.24 14,365
2021-03-23 $149.32 $149.32 $141.02 $141.04 $28.21 29,755
2021-03-22 $151.78 $152.75 $150.16 $151.80 $30.36 11,400
2021-03-19 $154.09 $157.35 $154.09 $156.46 $31.29 4,810
2021-03-18 $164.44 $164.93 $154.55 $154.91 $30.98 29,960
2021-03-17 $158.89 $162.36 $157.73 $162.00 $32.40 14,780
2021-03-16 $166.00 $166.59 $160.77 $160.77 $32.15 18,240
2021-03-15 $168.38 $168.43 $164.92 $166.28 $33.26 66,210
2021-03-12 $165.55 $167.06 $164.52 $167.06 $33.41 16,295
2021-03-11 $162.53 $164.40 $162.00 $163.59 $32.72 39,215
2021-03-10 $156.82 $160.60 $155.00 $159.65 $31.93 66,485
2021-03-09 $154.65 $155.58 $153.39 $153.39 $30.68 28,070
2021-03-08 $145.33 $153.03 $145.33 $151.18 $30.24 33,485
2021-03-05 $141.55 $144.65 $141.55 $144.65 $28.93 15,615
2021-03-04 $144.78 $144.78 $136.00 $138.18 $27.64 28,505
2021-03-03 $145.22 $146.62 $144.56 $144.56 $28.91 6,745
2021-03-02 $145.13 $145.14 $143.71 $143.71 $28.74 9,760
2021-03-01 $145.00 $149.03 $145.00 $148.22 $29.64 14,095
2021-02-26 $141.46 $141.46 $140.53 $140.53 $28.11 9,505
2021-02-25 $152.19 $152.19 $140.94 $141.26 $28.25 33,660
2021-02-24 $144.67 $150.33 $144.67 $150.33 $30.07 43,795
2021-02-23 $138.43 $142.71 $137.97 $142.28 $28.46 55,725
2021-02-22 $144.05 $144.05 $143.67 $143.67 $28.73 11,410
2021-02-19 $142.32 $142.32 $141.90 $141.90 $28.38 3,630
2021-02-18 $137.58 $137.63 $136.95 $137.63 $27.53 4,680
2021-02-17 $141.30 $141.87 $141.12 $141.87 $28.37 28,870
2021-02-16 $144.32 $144.32 $143.34 $143.34 $28.67 8,670
2021-02-12 $143.94 $144.12 $143.94 $144.12 $28.82 3,385
2021-02-11 $140.76 $143.35 $140.74 $143.35 $28.67 4,520
2021-02-10 $145.00 $145.00 $142.57 $142.57 $28.51 8,045
2021-02-09 $144.02 $144.02 $143.49 $143.49 $28.70 12,540
2021-02-08 $135.41 $141.67 $135.41 $141.67 $28.33 35,325
2021-02-05 $133.83 $134.07 $133.83 $134.07 $26.81 7,665
2021-02-04 $128.78 $131.01 $128.78 $131.01 $26.20 13,160
2021-02-03 $126.87 $126.87 $126.87 $126.87 $25.37 3,235
2021-02-02 $124.98 $126.37 $124.66 $125.94 $25.19 14,235
2021-02-01 $121.93 $125.21 $120.00 $125.21 $25.04 19,580
2021-01-29 $127.31 $127.31 $120.62 $121.81 $24.36 16,295
2021-01-28 $130.22 $130.22 $125.17 $125.17 $25.03 5,060
2021-01-27 $128.83 $131.77 $128.83 $130.03 $26.01 5,040
2021-01-26 $131.38 $131.38 $129.05 $130.60 $26.12 9,960
2021-01-25 $135.00 $135.00 $128.49 $130.54 $26.11 69,155
2021-01-22 $122.88 $129.98 $122.88 $129.98 $26.00 7,605
2021-01-21 $128.50 $129.32 $127.00 $127.43 $25.49 6,840
2021-01-20 $130.81 $130.81 $129.15 $129.76 $25.95 18,170
2021-01-19 $127.55 $128.52 $127.25 $128.52 $25.70 8,435
2021-01-15 $127.00 $127.42 $125.00 $125.95 $25.19 19,430
2021-01-14 $125.14 $130.86 $125.14 $130.17 $26.03 82,715
2021-01-13 $124.75 $125.81 $124.63 $124.63 $24.93 7,770
2021-01-12 $124.56 $126.72 $124.56 $126.72 $25.34 5,100
2021-01-11 $121.47 $122.48 $121.47 $122.48 $24.50 4,955
2021-01-08 $123.49 $123.49 $120.00 $121.46 $24.29 5,790
2021-01-07 $122.00 $123.50 $122.00 $123.50 $24.70 20,345
2021-01-06 $114.00 $121.34 $114.00 $120.92 $24.18 17,560
2021-01-05 $104.06 $110.05 $104.06 $110.05 $22.01 6,915
2021-01-04 $108.34 $108.34 $102.96 $105.37 $21.07 23,025
2020-12-31 $105.56 $107.99 $105.56 $107.66 $21.53 11,035
2020-12-30 $105.30 $106.35 $105.30 $106.35 $21.27 7,955
2020-12-29 $109.00 $109.00 $104.11 $105.27 $21.05 9,725
2020-12-28 $109.44 $109.94 $108.50 $108.92 $21.78 10,680
2020-12-24 $108.73 $108.73 $107.03 $108.06 $21.61 9,030
2020-12-23 $108.28 $108.28 $108.28 $108.28 $21.66 2,155
2020-12-22 $105.66 $105.99 $105.65 $105.99 $21.19 7,325
2020-12-21 $101.24 $104.80 $101.24 $104.80 $20.95 11,020
2020-12-18 $106.63 $106.63 $105.06 $105.88 $21.17 11,135
2020-12-17 $105.50 $107.38 $105.50 $107.26 $21.44 15,005
2020-12-16 $107.29 $107.29 $105.14 $105.14 $21.02 20,585
2020-12-15 $102.20 $106.25 $102.20 $106.25 $21.24 19,635
2020-12-14 $104.96 $104.96 $101.25 $101.25 $20.24 15,015
2020-12-11 $103.46 $103.46 $101.56 $101.56 $20.31 4,820
2020-12-10 $103.16 $103.18 $103.16 $103.18 $20.63 2,290
2020-12-09 $105.05 $105.06 $102.43 $102.43 $20.48 8,330
2020-12-08 $102.43 $102.43 $102.43 $102.43 $20.48 565
2020-12-07 $99.56 $101.22 $99.56 $100.75 $20.14 11,690
2020-12-04 $98.55 $101.24 $98.55 $101.24 $20.24 9,795
2020-12-03 $97.60 $97.93 $96.43 $96.43 $19.28 11,540
2020-12-02 $95.29 $95.29 $95.29 $95.29 $19.05 2,360
2020-12-01 $94.39 $94.41 $94.39 $94.41 $18.88 2,170
2020-11-30 $93.77 $93.77 $92.00 $92.00 $18.39 3,140
2020-11-27 $96.67 $96.67 $96.67 $96.67 $19.33 265
2020-11-25 $97.33 $97.33 $96.81 $96.81 $19.36 7,735
2020-11-24 $97.84 $99.01 $97.84 $98.58 $19.71 20,740
2020-11-23 $91.96 $94.22 $91.96 $93.77 $18.75 20,525
2020-11-20 $89.25 $89.83 $89.25 $89.83 $17.96 1,250
2020-11-19 $89.48 $89.93 $87.50 $89.93 $17.98 18,920
2020-11-18 $92.43 $92.77 $89.10 $89.10 $17.82 11,720
2020-11-17 $89.00 $91.49 $89.00 $91.04 $18.20 5,690
2020-11-16 $88.79 $90.30 $88.20 $90.13 $18.02 18,275
2020-11-13 $81.60 $85.62 $81.60 $85.30 $17.05 8,005
2020-11-12 $81.14 $81.70 $80.55 $80.60 $16.12 3,885
2020-11-11 $83.58 $84.32 $83.17 $84.32 $16.86 5,360
2020-11-10 $84.87 $86.47 $84.63 $85.42 $17.08 14,480
2020-11-09 $81.07 $84.62 $81.07 $81.73 $16.34 10,040
2020-11-06 $74.54 $75.38 $74.19 $74.19 $14.83 4,915
2020-11-05 $75.10 $75.75 $75.10 $75.75 $15.15 6,310
2020-11-04 $72.49 $72.49 $71.67 $71.67 $14.33 3,165
2020-11-03 $70.98 $73.47 $70.98 $73.47 $14.69 5,400
2020-11-02 $67.75 $69.42 $67.75 $69.42 $13.88 7,885
2020-10-30 $66.23 $66.23 $66.23 $66.23 $13.24 1,520
2020-10-29 $66.40 $68.68 $66.40 $68.68 $13.73 13,905
2020-10-28 $67.50 $67.50 $66.44 $66.44 $13.28 15,515
2020-10-27 $71.65 $71.65 $70.78 $70.78 $14.15 760
2020-10-26 $72.50 $72.50 $72.50 $72.50 $14.50 35
2020-10-23 $74.98 $75.81 $74.98 $75.81 $15.16 825
2020-10-22 $74.93 $75.16 $74.93 $74.98 $14.99 14,915
2020-10-21 $72.97 $72.97 $72.97 $72.97 $14.59 805
2020-10-20 $73.53 $73.53 $73.53 $73.53 $14.70 515
2020-10-19 $72.46 $72.46 $72.46 $72.46 $14.49 205
2020-10-16 $74.34 $74.34 $74.34 $74.34 $14.86 375
2020-10-15 $73.40 $75.11 $73.40 $75.11 $15.02 2,075
2020-10-14 $73.47 $73.47 $73.47 $73.47 $14.69 360
2020-10-13 $73.86 $74.65 $73.64 $74.16 $14.83 4,390
2020-10-12 $75.33 $75.69 $75.33 $75.69 $15.13 1,025
2020-10-09 $74.14 $74.95 $74.14 $74.63 $14.92 9,035
2020-10-08 $72.94 $73.94 $72.94 $73.94 $14.78 1,500
2020-10-07 $71.97 $71.97 $71.97 $71.97 $14.39 2,220
2020-10-06 $73.51 $73.51 $70.01 $70.01 $14.00 2,065
2020-10-05 $69.36 $69.93 $69.36 $69.93 $13.98 1,105
2020-10-02 $67.10 $67.10 $67.10 $67.10 $13.42 210
2020-10-01 $64.22 $65.31 $64.22 $65.31 $13.06 6,080
2020-09-30 $63.81 $63.81 $63.81 $63.81 $12.76 1,130
2020-09-29 $63.45 $63.45 $63.45 $63.45 $12.69 460
2020-09-28 $64.54 $64.54 $64.08 $64.08 $12.81 9,555
2020-09-25 $59.93 $60.70 $59.93 $60.70 $12.14 1,005
2020-09-24 $59.61 $59.61 $59.61 $59.61 $11.92 610
2020-09-23 $63.68 $63.68 $59.05 $59.05 $11.81 4,830
2020-09-22 $61.37 $62.40 $61.37 $62.40 $12.48 7,385
2020-09-21 $63.90 $63.90 $60.92 $61.53 $12.30 6,865
2020-09-18 $66.11 $66.11 $66.11 $66.11 $13.22 1,370
2020-09-17 $66.87 $66.99 $66.87 $66.98 $13.39 4,135
2020-09-16 $68.00 $68.00 $68.00 $68.00 $13.60 995
2020-09-15 $67.20 $67.87 $67.06 $67.06 $13.41 15,745
2020-09-14 $67.25 $67.25 $67.25 $67.25 $13.45 1,445
2020-09-11 $66.01 $66.01 $64.65 $64.83 $12.96 4,195
2020-09-10 $66.46 $66.46 $65.95 $65.97 $13.19 7,565
2020-09-09 $67.82 $67.82 $67.35 $67.35 $13.47 2,630
2020-09-08 $66.88 $67.11 $66.10 $66.20 $13.24 26,935
2020-09-04 $68.40 $69.56 $67.44 $69.56 $13.91 36,240
2020-09-03 $70.19 $70.19 $70.19 $70.19 $14.03 1,460
2020-09-02 $71.92 $74.03 $71.92 $74.03 $14.80 13,710
2020-09-01 $69.97 $72.22 $69.97 $72.22 $14.44 8,025
2020-08-31 $71.01 $71.38 $70.54 $70.57 $14.11 4,590
2020-08-28 $71.83 $72.66 $71.83 $72.66 $14.53 19,570
2020-08-27 $71.55 $71.82 $71.11 $71.82 $14.36 2,405
2020-08-26 $71.28 $71.28 $71.26 $71.26 $14.25 2,440
2020-08-25 $71.86 $72.48 $71.41 $72.48 $14.49 3,195
2020-08-24 $72.19 $72.20 $72.19 $72.20 $14.44 2,095
2020-08-21 $70.00 $70.00 $70.00 $70.00 $14.00 2,770
2020-08-20 $70.58 $71.11 $70.58 $71.11 $14.22 5,945
2020-08-19 $72.78 $73.30 $72.16 $72.16 $14.43 11,270
2020-08-18 $71.90 $71.90 $71.90 $71.90 $14.38 10,550
2020-08-17 $74.28 $74.28 $73.92 $73.92 $14.78 1,220
2020-08-14 $73.66 $73.71 $73.60 $73.71 $14.74 9,760
2020-08-13 $74.51 $74.51 $73.84 $73.84 $14.76 1,965
2020-08-12 $74.93 $74.93 $74.77 $74.77 $14.95 2,670
2020-08-11 $77.36 $77.36 $73.89 $73.89 $14.77 31,660
2020-08-10 $73.41 $75.07 $73.41 $74.35 $14.87 16,405
2020-08-07 $72.70 $72.70 $72.70 $72.70 $14.54 1,535
2020-08-06 $70.05 $70.21 $70.05 $70.21 $14.04 3,460
2020-08-05 $69.74 $70.95 $69.74 $70.95 $14.19 10,485
2020-08-04 $67.60 $67.93 $67.09 $67.93 $13.58 5,375
2020-08-03 $66.89 $67.23 $66.85 $67.23 $13.44 5,665
2020-07-31 $64.18 $65.32 $64.18 $65.32 $13.06 3,600
2020-07-30 $64.66 $66.51 $64.66 $66.51 $13.30 4,830
2020-07-29 $67.25 $67.25 $67.25 $67.25 $13.45 1,010
2020-07-28 $64.21 $64.21 $64.21 $64.21 $12.84 1,400
2020-07-27 $65.09 $65.09 $65.09 $65.09 $13.01 1,045
2020-07-24 $63.61 $63.61 $63.61 $63.61 $12.72 465
2020-07-23 $66.48 $66.48 $65.76 $65.76 $13.15 7,005
2020-07-22 $64.76 $64.90 $64.76 $64.90 $12.98 10,795
2020-07-21 $63.00 $64.64 $63.00 $64.64 $12.92 15,335
2020-07-20 $62.58 $62.58 $62.13 $62.13 $12.42 6,845
2020-07-17 $63.42 $63.42 $63.05 $63.05 $12.61 6,200
2020-07-16 $63.17 $63.17 $62.82 $63.03 $12.60 5,145
2020-07-15 $62.67 $64.30 $62.55 $63.92 $12.78 12,415
2020-07-14 $56.93 $59.35 $56.93 $59.35 $11.87 2,000
2020-07-13 $59.37 $60.90 $57.53 $57.53 $11.50 11,505
2020-07-10 $57.60 $58.68 $57.60 $58.68 $11.73 5,535
2020-07-09 $58.63 $58.63 $56.41 $56.41 $11.28 6,160
2020-07-08 $58.00 $58.83 $58.00 $58.83 $11.76 8,545
2020-07-07 $59.86 $59.93 $58.41 $58.41 $11.68 15,090
2020-07-06 $60.91 $60.91 $60.91 $60.91 $12.18 2,000
2020-07-02 $60.50 $60.50 $59.59 $59.59 $11.91 2,710
2020-07-01 $60.97 $60.97 $58.83 $59.08 $11.81 10,045
2020-06-30 $59.60 $60.97 $59.60 $60.97 $12.19 1,780
2020-06-29 $55.39 $59.35 $55.39 $59.03 $11.80 5,615
2020-06-26 $56.47 $56.47 $54.62 $54.62 $10.92 29,105
2020-06-25 $56.80 $58.08 $56.80 $58.08 $11.61 15,210
2020-06-24 $57.26 $57.27 $56.14 $56.14 $11.22 16,370
2020-06-23 $60.45 $61.02 $60.36 $60.57 $12.11 15,465
2020-06-22 $58.31 $60.15 $58.31 $60.15 $12.03 5,350
2020-06-19 $61.79 $61.79 $59.25 $59.25 $11.85 13,445
2020-06-18 $60.80 $61.19 $60.46 $60.73 $12.14 7,890
2020-06-17 $62.62 $62.62 $61.42 $61.42 $12.28 1,110
2020-06-16 $66.00 $66.00 $63.71 $63.71 $12.74 10,785
2020-06-15 $56.61 $61.02 $55.00 $60.65 $12.13 13,300
2020-06-12 $61.00 $61.00 $57.82 $58.36 $11.67 37,685
2020-06-11 $59.96 $60.71 $55.61 $56.04 $11.20 33,655
2020-06-10 $67.70 $68.44 $66.59 $66.70 $13.34 28,580
2020-06-09 $72.34 $73.06 $71.43 $71.59 $14.31 13,180
2020-06-08 $75.48 $76.17 $75.07 $75.20 $15.04 35,555
2020-06-05 $72.19 $74.43 $71.51 $72.26 $14.45 34,335
2020-06-04 $63.62 $66.37 $63.62 $66.37 $13.27 18,530
2020-06-03 $61.68 $65.38 $61.68 $64.73 $12.94 11,255
2020-06-02 $60.10 $60.60 $59.97 $60.39 $12.07 10,645
2020-06-01 $58.67 $59.93 $58.67 $59.17 $11.83 18,650
2020-05-29 $56.79 $58.02 $56.79 $58.02 $11.60 5,195
2020-05-28 $65.01 $65.01 $59.02 $59.34 $11.86 16,635
2020-05-27 $60.43 $63.01 $60.43 $63.01 $12.60 29,240
2020-05-26 $57.62 $59.21 $57.62 $58.37 $11.67 58,370
2020-05-22 $53.40 $53.97 $52.71 $53.97 $10.79 6,440
2020-05-21 $52.50 $54.18 $52.50 $53.59 $10.71 16,340
2020-05-20 $52.64 $54.19 $52.64 $53.41 $10.68 15,990
2020-05-19 $51.07 $52.60 $50.68 $50.68 $10.13 15,250
2020-05-18 $49.59 $52.58 $49.59 $52.58 $10.51 7,835
2020-05-15 $45.90 $45.90 $45.90 $45.90 $9.18 7,660
2020-05-14 $43.52 $44.55 $41.60 $44.55 $8.91 11,355
2020-05-13 $47.27 $47.27 $43.52 $44.32 $8.86 91,535
2020-05-12 $50.51 $51.54 $48.38 $48.38 $9.67 18,860
2020-05-11 $52.71 $52.71 $51.38 $52.28 $10.45 7,650
2020-05-08 $52.72 $53.87 $52.55 $53.87 $10.77 8,415
2020-05-07 $49.60 $50.04 $49.60 $49.74 $9.95 4,100
2020-05-06 $51.56 $51.56 $48.44 $48.44 $9.69 5,115
2020-05-05 $51.68 $52.06 $49.73 $49.73 $9.94 49,420
2020-05-04 $48.13 $49.45 $47.89 $49.20 $9.84 46,395
2020-05-01 $51.26 $51.26 $48.54 $49.60 $9.92 65,545
2020-04-30 $58.01 $58.01 $54.53 $54.53 $10.90 40,535
2020-04-29 $56.04 $59.47 $56.04 $58.88 $11.77 22,825
2020-04-28 $53.37 $53.79 $53.08 $53.08 $10.61 15,770
2020-04-27 $48.33 $51.62 $48.33 $51.04 $10.21 22,745
2020-04-24 $46.88 $46.94 $46.71 $46.94 $9.39 5,920
2020-04-23 $44.97 $44.97 $44.97 $44.97 $8.99 1,310
2020-04-22 $44.15 $44.15 $44.15 $44.15 $8.83 435
2020-04-21 $43.00 $44.53 $42.68 $44.15 $8.83 25,090
2020-04-20 $47.00 $47.88 $45.24 $46.18 $9.23 79,570
2020-04-17 $48.15 $48.34 $46.94 $48.04 $9.61 52,475
2020-04-16 $45.01 $45.01 $43.08 $44.13 $8.82 25,815
2020-04-15 $46.26 $46.26 $44.01 $44.78 $8.95 25,185
2020-04-14 $50.20 $51.16 $48.73 $49.45 $9.89 27,865
2020-04-13 $50.76 $50.76 $47.20 $47.77 $9.55 8,630
2020-04-09 $49.66 $51.42 $49.11 $51.18 $10.23 41,115
2020-04-08 $44.69 $46.46 $43.21 $46.34 $9.27 13,515
2020-04-07 $45.82 $46.08 $42.79 $42.79 $8.56 16,245
2020-04-06 $39.52 $42.37 $39.52 $42.37 $8.47 7,675
2020-04-03 $38.01 $38.01 $34.88 $36.10 $7.22 5,815
2020-04-02 $38.79 $38.88 $38.79 $38.88 $7.77 1,745
2020-04-01 $39.44 $40.73 $37.74 $37.74 $7.55 23,900
2020-03-31 $44.93 $44.93 $43.79 $44.01 $8.80 40,890
2020-03-30 $42.93 $44.22 $42.93 $44.22 $8.84 10,110
2020-03-27 $42.35 $44.16 $42.35 $42.39 $8.48 9,410
2020-03-26 $41.99 $46.23 $41.99 $46.23 $9.24 34,420
2020-03-25 $41.32 $44.00 $38.34 $40.89 $8.18 95,950
2020-03-24 $36.77 $39.82 $36.77 $39.21 $7.84 40,925
2020-03-23 $34.66 $34.97 $32.32 $33.90 $6.78 63,370
2020-03-20 $39.25 $39.25 $34.93 $35.11 $7.02 14,335
2020-03-19 $34.00 $38.39 $32.22 $38.39 $7.68 79,550
2020-03-18 $36.48 $36.48 $34.04 $34.14 $6.83 1,955
2020-03-17 $42.91 $42.91 $42.91 $42.91 $8.58 4,945
2020-03-16 $43.69 $43.69 $38.38 $38.38 $7.67 16,110
2020-03-13 $47.75 $51.21 $44.84 $51.21 $10.24 17,400
2020-03-12 $50.44 $50.45 $45.49 $45.65 $9.13 59,895
2020-03-11 $62.97 $63.11 $58.56 $58.56 $11.71 7,055
2020-03-10 $63.86 $66.30 $62.80 $66.30 $13.26 9,460
2020-03-09 $65.82 $67.70 $63.03 $63.21 $12.64 29,065
2020-03-06 $77.28 $77.97 $77.28 $77.97 $15.59 6,295
2020-03-05 $82.06 $83.42 $79.15 $80.48 $16.09 21,015
2020-03-04 $85.35 $87.02 $85.35 $87.02 $17.40 1,560
2020-03-03 $83.39 $84.95 $81.95 $81.95 $16.39 15,155
2020-03-02 $82.83 $85.40 $81.89 $85.40 $17.07 5,470
2020-02-28 $78.23 $80.96 $78.23 $80.96 $16.19 23,695
2020-02-27 $85.14 $89.61 $84.11 $84.34 $16.86 46,110
2020-02-26 $91.03 $91.03 $91.03 $91.03 $18.20 430
2020-02-25 $97.43 $97.43 $93.36 $93.37 $18.67 7,575
2020-02-24 $99.33 $100.23 $98.91 $100.05 $20.00 20,225
2020-02-21 $106.41 $106.50 $106.03 $106.50 $21.29 7,820
2020-02-20 $106.99 $108.96 $106.99 $108.96 $21.79 2,320
2020-02-19 $107.92 $107.92 $107.92 $107.92 $21.58 180
2020-02-18 $108.16 $108.16 $107.11 $107.11 $21.42 4,340
2020-02-14 $108.72 $108.72 $108.11 $108.34 $21.66 14,840
2020-02-13 $108.28 $109.46 $108.28 $109.46 $21.89 5,740
2020-02-12 $108.75 $108.75 $108.75 $108.75 $21.74 2,430
2020-02-11 $106.74 $107.24 $106.74 $107.24 $21.44 2,045
2020-02-10 $105.34 $105.60 $105.34 $105.60 $21.11 2,750
2020-02-07 $104.92 $104.92 $104.92 $104.92 $20.98 1,255
2020-02-06 $108.15 $108.15 $108.15 $108.15 $21.62 135
2020-02-05 $106.89 $108.95 $106.89 $108.70 $21.73 19,295
2020-02-04 $104.72 $104.72 $104.72 $104.72 $20.94 1,160
2020-02-03 $102.50 $102.57 $102.13 $102.13 $20.42 40,645
2020-01-31 $101.02 $101.02 $100.45 $100.45 $20.08 4,925
2020-01-30 $104.03 $105.25 $104.03 $105.25 $21.04 1,520
2020-01-29 $105.68 $105.68 $105.68 $105.68 $21.13 765
2020-01-28 $107.38 $107.38 $107.38 $107.38 $21.47 390
2020-01-27 $105.54 $105.54 $105.54 $105.54 $21.10 5,030
2020-01-24 $109.60 $109.88 $108.16 $108.16 $21.63 2,250
2020-01-23 $110.32 $111.44 $109.79 $111.44 $22.28 1,685
2020-01-22 $110.89 $111.09 $110.89 $111.09 $22.21 710
2020-01-21 $110.91 $111.04 $110.91 $111.04 $22.20 2,180
2020-01-17 $113.78 $113.78 $112.98 $113.23 $22.64 11,865
2020-01-16 $113.00 $113.54 $113.00 $113.54 $22.70 4,935
2020-01-15 $110.43 $110.60 $110.43 $110.60 $22.11 910
2020-01-14 $110.36 $110.90 $109.83 $109.88 $21.97 17,145
2020-01-13 $109.21 $109.21 $109.21 $109.21 $21.84 1,155
2020-01-10 $107.91 $107.98 $107.26 $107.26 $21.45 6,380
2020-01-09 $108.57 $108.57 $108.28 $108.28 $21.65 1,370
2020-01-08 $108.44 $108.94 $108.44 $108.51 $21.70 2,105
2020-01-07 $108.13 $108.13 $108.03 $108.03 $21.60 1,010
2020-01-06 $108.11 $109.18 $108.11 $109.18 $21.83 1,675
2020-01-03 $108.32 $109.44 $108.32 $109.44 $21.88 2,350
2020-01-02 $108.60 $109.34 $107.91 $109.34 $21.86 32,955
2019-12-31 $109.65 $109.65 $109.65 $109.65 $21.92 975
2019-12-30 $109.72 $109.72 $108.82 $108.82 $21.76 2,645
2019-12-27 $109.05 $109.72 $108.99 $108.99 $21.79 3,175
2019-12-26 $109.88 $109.88 $109.88 $109.88 $21.97 260
2019-12-24 $109.85 $110.08 $109.85 $110.08 $22.01 790
2019-12-23 $109.91 $110.25 $109.22 $109.77 $21.92 10,920
2019-12-20 $110.15 $110.41 $109.66 $109.66 $21.89 17,595
2019-12-19 $109.70 $109.73 $109.70 $109.73 $21.91 4,690
2019-12-18 $109.21 $109.37 $109.21 $109.37 $21.84 7,070
2019-12-17 $107.37 $108.34 $107.37 $108.34 $21.63 2,065
2019-12-16 $107.94 $107.94 $106.77 $106.77 $21.32 4,100
2019-12-13 $107.54 $107.54 $105.52 $105.52 $21.07 5,160
2019-12-12 $106.57 $107.48 $106.57 $107.24 $21.41 6,235
2019-12-11 $104.26 $104.83 $104.26 $104.77 $20.92 11,730
2019-12-10 $105.00 $105.00 $104.62 $104.62 $20.89 4,590
2019-12-09 $105.47 $105.47 $104.91 $105.07 $20.98 8,295
2019-12-06 $105.90 $105.97 $105.56 $105.56 $21.07 10,215
2019-12-05 $103.02 $103.02 $102.25 $102.66 $20.50 2,115
2019-12-04 $102.39 $102.44 $102.08 $102.08 $20.38 3,660
2019-12-03 $99.29 $100.56 $99.28 $100.56 $20.08 1,250
2019-12-02 $102.26 $102.26 $101.26 $101.40 $20.24 69,225
2019-11-29 $105.28 $105.28 $103.92 $103.92 $20.75 3,190
2019-11-27 $105.00 $105.00 $104.98 $104.98 $20.96 810
2019-11-26 $104.83 $105.00 $104.13 $104.13 $20.79 2,310
2019-11-25 $101.93 $104.43 $101.93 $104.37 $20.84 6,325
2019-11-22 $99.29 $99.34 $99.26 $99.26 $19.82 3,960
2019-11-21 $98.66 $98.66 $98.66 $98.66 $19.70 70
2019-11-20 $100.59 $100.59 $99.55 $99.55 $19.87 1,525
2019-11-19 $100.91 $100.91 $100.71 $100.85 $20.13 1,015
2019-11-18 $100.23 $100.49 $100.23 $100.49 $20.06 625
2019-11-15 $101.31 $101.31 $101.15 $101.25 $20.21 3,145
2019-11-14 $100.40 $100.40 $100.40 $100.40 $20.04 30
2019-11-13 $100.70 $100.70 $100.70 $100.70 $20.10 40
2019-11-12 $101.90 $101.90 $101.90 $101.90 $20.34 45
2019-11-11 $101.50 $101.75 $101.50 $101.75 $20.31 1,085
2019-11-08 $102.41 $102.41 $102.41 $102.41 $20.45 140
2019-11-07 $103.37 $103.47 $102.15 $102.15 $20.39 1,625
2019-11-06 $102.72 $102.72 $101.76 $101.76 $20.32 2,030
2019-11-05 $102.93 $102.93 $102.93 $102.93 $20.55 305
2019-11-04 $102.63 $102.71 $101.89 $102.67 $20.50 26,000
2019-11-01 $100.90 $100.91 $100.51 $100.78 $20.12 29,775
2019-10-31 $97.61 $97.61 $97.61 $97.61 $19.49 45
2019-10-30 $99.92 $99.93 $99.92 $99.93 $19.95 535
2019-10-29 $100.82 $100.82 $100.82 $100.82 $20.13 685
2019-10-28 $100.00 $100.70 $99.99 $100.02 $19.97 21,115
2019-10-25 $98.40 $98.41 $98.40 $98.41 $19.65 790
2019-10-24 $97.16 $97.16 $97.16 $97.16 $19.40 85
2019-10-23 $97.66 $97.66 $97.45 $97.45 $19.46 590
2019-10-22 $97.13 $97.37 $97.08 $97.08 $19.38 2,290
2019-10-21 $96.59 $96.59 $96.59 $96.59 $19.28 500
2019-10-18 $95.03 $95.03 $95.03 $95.03 $18.97 1,020
2019-10-17 $95.16 $95.82 $95.16 $95.82 $19.13 510
2019-10-16 $93.85 $93.85 $93.85 $93.85 $18.74 165
2019-10-15 $93.32 $93.47 $93.25 $93.25 $18.62 2,440
2019-10-14 $91.32 $91.32 $91.32 $91.32 $18.23 45
2019-10-11 $93.24 $93.47 $92.15 $92.15 $18.40 5,430
2019-10-10 $88.71 $88.85 $88.71 $88.85 $17.74 1,140
2019-10-09 $88.36 $88.36 $88.36 $88.36 $17.64 65
2019-10-08 $87.64 $87.64 $87.64 $87.64 $17.50 80
2019-10-07 $90.95 $90.95 $90.95 $90.95 $18.16 10
2019-10-04 $91.07 $91.07 $91.07 $91.07 $18.18 870
2019-10-03 $86.89 $89.19 $86.89 $89.19 $17.81 680
2019-10-02 $89.18 $89.18 $88.13 $88.79 $17.73 10,575
2019-10-01 $94.43 $94.43 $91.01 $91.01 $18.17 1,325
2019-09-30 $94.69 $94.69 $94.69 $94.69 $18.90 510
2019-09-27 $93.49 $94.16 $93.49 $94.16 $18.80 1,550
2019-09-26 $95.52 $95.52 $95.52 $95.52 $19.07 5
2019-09-25 $97.44 $97.62 $97.44 $97.56 $19.48 1,015
2019-09-24 $95.04 $95.04 $95.04 $95.04 $18.97 0
2019-09-23 $97.58 $97.58 $97.58 $97.58 $19.48 120
2019-09-20 $97.99 $97.99 $97.63 $97.63 $19.49 665
2019-09-19 $98.96 $98.96 $98.16 $98.16 $19.60 2,615
2019-09-18 $98.00 $99.15 $98.00 $99.15 $19.79 1,240
2019-09-17 $100.38 $100.38 $100.38 $100.38 $20.04 70
2019-09-16 $100.71 $100.92 $100.69 $100.92 $20.15 11,505
2019-09-13 $100.22 $100.47 $100.22 $100.47 $20.06 930
2019-09-12 $100.56 $100.56 $99.72 $99.72 $19.91 2,475
2019-09-11 $97.25 $99.95 $97.25 $99.95 $19.95 3,985
2019-09-10 $95.00 $95.78 $95.00 $95.78 $19.12 3,310
2019-09-09 $92.62 $93.62 $92.62 $93.62 $18.69 7,335
2019-09-06 $91.11 $91.11 $91.11 $91.11 $18.19 500
2019-09-05 $90.78 $91.65 $90.78 $91.64 $18.30 4,225
2019-09-04 $88.13 $88.13 $88.13 $88.13 $17.59 0
2019-09-03 $87.46 $87.46 $85.61 $86.56 $17.28 4,970
2019-08-30 $89.05 $89.05 $88.56 $88.80 $17.73 3,460
2019-08-29 $89.29 $89.50 $89.09 $89.09 $17.79 3,185
2019-08-28 $86.81 $86.90 $86.41 $86.41 $17.25 6,030
2019-08-27 $84.63 $84.63 $84.63 $84.63 $16.90 350
2019-08-26 $86.43 $86.43 $86.43 $86.43 $17.26 1,105
2019-08-23 $84.66 $84.66 $84.62 $84.62 $16.89 1,415
2019-08-22 $90.66 $90.66 $90.66 $90.66 $18.10 195
2019-08-21 $90.57 $91.01 $90.57 $91.01 $18.17 1,000
2019-08-20 $89.64 $89.64 $89.64 $89.64 $17.90 380
2019-08-19 $91.81 $91.81 $91.43 $91.43 $18.25 1,020
2019-08-16 $88.00 $89.48 $88.00 $89.48 $17.86 1,120
2019-08-15 $86.32 $86.38 $85.73 $85.73 $17.12 5,900
2019-08-14 $88.00 $88.50 $86.39 $86.39 $17.25 2,645
2019-08-13 $91.42 $91.42 $91.42 $91.42 $18.25 45
2019-08-12 $89.68 $89.68 $89.48 $89.49 $17.87 14,975
2019-08-09 $92.00 $92.00 $91.84 $91.84 $18.34 505
2019-08-08 $93.93 $93.93 $93.93 $93.93 $18.75 480
2019-08-07 $90.17 $90.17 $90.17 $90.17 $18.00 925
2019-08-06 $89.97 $89.97 $89.97 $89.97 $17.96 1,020
2019-08-05 $90.55 $90.55 $87.73 $88.47 $17.66 7,715
2019-08-02 $92.45 $93.35 $92.45 $93.35 $18.64 1,645
2019-08-01 $95.31 $95.31 $95.31 $95.31 $19.03 625
2019-07-31 $98.64 $98.64 $98.64 $98.64 $19.69 1,230
2019-07-30 $99.11 $99.11 $99.11 $99.11 $19.79 600
2019-07-29 $97.36 $98.00 $97.25 $97.25 $19.42 1,795
2019-07-26 $97.45 $98.37 $97.45 $98.37 $19.64 1,035
2019-07-25 $98.14 $98.14 $96.38 $96.38 $19.24 3,860
2019-07-24 $94.10 $98.40 $94.10 $98.40 $19.65 3,040
2019-07-23 $95.04 $95.17 $95.04 $95.17 $19.00 1,485
2019-07-22 $94.20 $94.20 $93.48 $93.48 $18.66 1,195
2019-07-19 $94.21 $94.21 $94.21 $94.21 $18.81 90
2019-07-18 $94.29 $94.29 $94.29 $94.29 $18.82 515
2019-07-17 $94.18 $94.18 $94.18 $94.18 $18.80 750
2019-07-16 $95.66 $95.66 $95.66 $95.66 $19.10 160
2019-07-15 $95.25 $95.25 $95.25 $95.25 $19.02 555
2019-07-12 $96.56 $96.56 $96.56 $96.56 $19.28 55
2019-07-11 $94.86 $94.86 $94.69 $94.69 $18.90 2,685
2019-07-10 $95.72 $95.72 $95.72 $95.72 $19.11 495
2019-07-09 $95.42 $95.47 $94.67 $95.40 $19.05 72,075
2019-07-08 $97.38 $97.38 $95.69 $95.69 $19.10 1,450
2019-07-05 $95.37 $97.57 $95.37 $97.57 $19.48 6,405
2019-07-03 $97.00 $97.00 $96.84 $96.84 $19.33 1,360
2019-07-02 $95.87 $95.87 $95.64 $95.64 $19.09 2,540
2019-07-01 $97.04 $97.04 $97.04 $97.04 $19.37 360
2019-06-28 $96.85 $96.85 $96.85 $96.85 $19.34 325
2019-06-27 $93.87 $93.87 $93.87 $93.87 $18.74 475
2019-06-26 $91.30 $91.30 $90.64 $90.64 $18.10 560
2019-06-25 $90.55 $90.55 $90.55 $90.55 $18.08 1,335
2019-06-24 $93.04 $93.04 $91.64 $91.64 $18.26 11,845
2019-06-21 $93.97 $94.61 $93.54 $93.54 $18.64 5,755
2019-06-20 $95.23 $95.34 $95.22 $95.34 $19.00 2,025
2019-06-19 $93.92 $93.92 $93.92 $93.92 $18.72 560
2019-06-18 $94.22 $94.22 $93.43 $93.43 $18.62 4,650
2019-06-17 $91.30 $91.41 $91.05 $91.05 $18.14 3,930
2019-06-14 $91.32 $91.32 $91.20 $91.20 $18.17 610
2019-06-13 $92.54 $92.54 $92.54 $92.54 $18.44 1,555
2019-06-12 $90.37 $90.90 $90.37 $90.70 $18.07 10,555
2019-06-11 $91.03 $91.03 $91.03 $91.03 $18.14 585
2019-06-10 $91.56 $91.56 $91.56 $91.56 $18.25 280
2019-06-07 $90.39 $90.39 $90.39 $90.39 $18.01 225
2019-06-06 $87.83 $89.04 $87.28 $89.04 $17.74 3,940
2019-06-05 $88.85 $89.48 $88.85 $89.48 $17.83 1,000
2019-06-04 $89.77 $90.06 $89.77 $90.06 $17.95 2,435
2019-06-03 $84.43 $85.42 $84.43 $85.42 $17.02 27,075
2019-05-31 $85.30 $85.30 $84.35 $84.35 $16.81 6,310
2019-05-30 $87.35 $87.35 $86.73 $86.73 $17.28 1,130
2019-05-29 $87.42 $87.42 $87.42 $87.42 $17.42 100
2019-05-28 $89.49 $90.32 $89.06 $89.06 $17.75 1,375
2019-05-24 $89.00 $90.04 $89.00 $90.04 $17.94 7,735
2019-05-23 $89.30 $89.30 $88.17 $88.17 $17.57 3,790
2019-05-22 $94.00 $94.05 $92.51 $92.60 $18.45 10,435
2019-05-21 $94.32 $94.55 $94.31 $94.55 $18.84 9,560
2019-05-20 $92.22 $92.22 $92.22 $92.22 $18.38 665
2019-05-17 $93.74 $93.74 $93.74 $93.74 $18.68 1,050
2019-05-16 $96.10 $97.45 $96.10 $96.39 $19.21 3,585
2019-05-15 $94.21 $95.91 $93.77 $95.91 $19.11 8,100
2019-05-14 $94.72 $95.71 $94.72 $95.60 $19.05 1,885
2019-05-13 $96.40 $96.40 $93.23 $93.58 $18.65 12,690
2019-05-10 $98.39 $99.42 $96.10 $99.42 $19.81 4,340
2019-05-09 $97.29 $99.34 $97.29 $99.34 $19.80 4,180
2019-05-08 $100.23 $101.11 $99.58 $99.58 $19.84 8,075
2019-05-07 $102.39 $102.40 $101.03 $101.06 $20.14 8,200
2019-05-06 $104.91 $104.91 $104.91 $104.91 $20.91 605
2019-05-03 $102.75 $104.95 $102.25 $104.95 $20.91 3,955
2019-05-02 $99.64 $100.69 $99.64 $100.69 $20.06 620
2019-05-01 $102.61 $102.61 $100.31 $100.31 $19.99 2,540
2019-04-30 $103.00 $103.00 $101.80 $102.14 $20.35 2,670
2019-04-29 $102.22 $103.17 $102.22 $102.55 $20.44 7,850
2019-04-26 $99.41 $101.55 $99.30 $101.55 $20.24 5,565
2019-04-25 $99.86 $99.86 $99.86 $99.86 $19.90 265
2019-04-24 $102.00 $102.50 $101.64 $101.98 $20.32 9,810
2019-04-23 $99.16 $102.00 $99.16 $101.46 $20.22 5,690
2019-04-22 $98.58 $98.58 $98.25 $98.45 $19.62 6,280
2019-04-18 $99.54 $99.54 $99.54 $99.54 $19.84 975
2019-04-17 $102.00 $102.00 $99.84 $99.84 $19.90 13,275
2019-04-16 $101.13 $101.13 $101.13 $101.13 $20.15 750
2019-04-15 $100.80 $100.80 $100.33 $100.33 $19.99 3,570
2019-04-12 $101.00 $101.22 $101.00 $101.22 $20.17 2,690
2019-04-11 $100.25 $100.25 $100.25 $100.25 $19.98 110
2019-04-10 $99.76 $100.50 $99.76 $100.50 $20.03 2,890
2019-04-09 $99.77 $99.77 $97.57 $97.57 $19.44 10,215
2019-04-08 $99.67 $100.11 $99.65 $100.11 $19.95 3,065
2019-04-05 $99.61 $100.62 $99.43 $100.41 $20.01 4,320
2019-04-04 $97.50 $98.66 $97.50 $98.66 $19.66 1,030
2019-04-03 $97.76 $98.25 $97.13 $97.32 $19.39 3,155
2019-04-02 $96.38 $96.54 $96.38 $96.54 $19.24 1,660
2019-04-01 $96.21 $97.65 $96.21 $97.42 $19.41 10,580
2019-03-29 $96.32 $96.53 $94.48 $95.08 $18.95 6,225
2019-03-28 $93.64 $94.82 $93.64 $94.82 $18.89 3,065
2019-03-27 $93.39 $93.39 $93.14 $93.14 $18.56 5,250
2019-03-26 $92.98 $93.17 $92.98 $93.15 $18.56 2,025
2019-03-25 $91.04 $91.77 $91.04 $91.65 $18.26 2,790
2019-03-22 $96.33 $96.33 $90.92 $90.92 $18.12 21,125
2019-03-21 $94.41 $98.25 $94.41 $97.78 $19.48 5,435
2019-03-20 $95.42 $95.42 $95.42 $95.42 $19.01 2,665
2019-03-19 $99.56 $99.56 $96.79 $96.79 $19.28 3,245
2019-03-18 $96.69 $98.40 $96.42 $98.40 $19.60 6,175
2019-03-15 $96.79 $96.79 $96.64 $96.64 $19.25 2,730
2019-03-14 $98.21 $98.21 $96.70 $96.70 $19.26 6,455
2019-03-13 $98.10 $98.30 $97.71 $97.71 $19.46 5,575
2019-03-12 $96.71 $97.43 $96.45 $96.81 $19.28 4,180
2019-03-11 $95.60 $97.08 $95.60 $97.08 $19.34 7,620
2019-03-08 $92.82 $94.24 $92.82 $94.24 $18.77 7,835
2019-03-07 $97.00 $97.00 $94.50 $94.61 $18.84 31,205
2019-03-06 $99.89 $99.89 $96.63 $96.63 $19.25 4,235
2019-03-05 $101.20 $101.20 $100.62 $100.62 $20.04 6,475
2019-03-04 $104.68 $104.68 $100.50 $101.43 $20.20 8,245
2019-03-01 $103.49 $103.49 $103.49 $103.49 $20.61 480
2019-02-28 $102.57 $102.70 $102.49 $102.49 $20.41 2,340
2019-02-27 $102.61 $102.94 $102.07 $102.94 $20.50 2,760
2019-02-26 $103.38 $103.40 $103.05 $103.05 $20.52 13,200
2019-02-25 $106.91 $107.44 $104.77 $104.77 $20.87 3,875
2019-02-22 $104.47 $105.13 $104.47 $105.13 $20.94 3,170
2019-02-21 $104.33 $104.33 $104.33 $104.33 $20.78 445
2019-02-20 $104.56 $105.32 $104.56 $105.32 $20.98 4,635
2019-02-19 $101.91 $103.93 $101.91 $103.93 $20.70 6,625
2019-02-15 $102.39 $102.57 $102.38 $102.57 $20.43 2,035
2019-02-14 $99.23 $100.31 $98.55 $99.94 $19.90 7,425
2019-02-13 $99.44 $99.44 $99.44 $99.44 $19.81 1,345
2019-02-12 $97.65 $98.56 $97.65 $98.56 $19.63 3,865
2019-02-11 $94.11 $96.08 $94.11 $96.08 $19.14 4,235
2019-02-08 $93.66 $94.35 $93.66 $94.35 $18.79 2,405
2019-02-07 $94.78 $94.78 $93.57 $94.50 $18.82 34,150
2019-02-06 $96.58 $96.58 $96.43 $96.43 $19.21 1,825
2019-02-05 $97.20 $97.20 $95.70 $96.71 $19.26 4,525
2019-02-04 $95.00 $96.32 $95.00 $96.32 $19.18 4,475
2019-02-01 $94.81 $94.87 $93.99 $94.32 $18.79 3,845
2019-01-31 $92.40 $94.42 $92.40 $94.42 $18.81 7,860
2019-01-30 $92.50 $92.61 $92.50 $92.61 $18.44 1,685
2019-01-29 $91.08 $91.21 $91.08 $91.15 $18.15 2,815
2019-01-28 $91.38 $91.38 $90.06 $90.89 $18.10 2,740
2019-01-25 $92.61 $92.61 $92.23 $92.23 $18.37 2,000
2019-01-24 $90.15 $90.15 $90.15 $90.15 $17.95 10
2019-01-23 $91.31 $91.31 $88.99 $88.99 $17.72 1,720
2019-01-22 $90.91 $91.33 $88.84 $89.30 $17.79 12,340
2019-01-18 $91.80 $93.25 $91.35 $92.69 $18.46 44,550
2019-01-17 $89.75 $90.53 $89.62 $90.53 $18.03 4,245
2019-01-16 $89.22 $89.42 $89.18 $89.18 $17.76 14,685
2019-01-15 $86.71 $87.73 $86.57 $87.73 $17.47 5,875
2019-01-14 $88.00 $88.00 $86.77 $86.77 $17.28 4,185
2019-01-11 $86.83 $88.21 $86.83 $88.21 $17.57 4,180
2019-01-10 $87.46 $87.79 $85.89 $87.79 $17.48 8,480
2019-01-09 $86.05 $87.56 $86.05 $87.08 $17.34 4,045
2019-01-08 $84.20 $85.53 $84.01 $85.53 $17.03 14,460
2019-01-07 $81.50 $83.44 $81.00 $83.06 $16.54 7,280
2019-01-04 $79.03 $80.84 $79.03 $80.84 $16.10 8,215
2019-01-03 $75.33 $76.51 $75.33 $75.55 $15.05 2,925
2019-01-02 $75.36 $78.01 $75.36 $78.01 $15.54 5,165
2018-12-31 $76.48 $77.30 $75.70 $77.30 $15.40 15,020
2018-12-28 $75.90 $78.20 $75.50 $76.77 $15.29 6,965
2018-12-27 $74.37 $75.40 $71.82 $75.40 $15.02 8,805
2018-12-26 $68.69 $75.18 $68.69 $75.18 $14.97 13,580
2018-12-24 $70.07 $71.41 $69.10 $69.10 $13.73 17,340
2018-12-21 $75.04 $75.09 $71.64 $71.64 $14.23 9,325
2018-12-20 $76.34 $77.19 $74.83 $74.83 $14.86 36,835
2018-12-19 $81.46 $82.68 $76.68 $77.49 $15.39 25,005
2018-12-18 $80.67 $81.09 $80.67 $81.09 $16.11 1,815
2018-12-17 $82.95 $85.01 $80.49 $80.49 $15.99 9,445
2018-12-14 $85.00 $85.00 $84.56 $84.56 $16.80 2,475
2018-12-13 $90.29 $90.29 $90.29 $90.29 $17.93 10
2018-12-12 $91.66 $91.66 $90.29 $90.29 $17.93 1,730
2018-12-11 $88.61 $88.79 $88.39 $88.39 $17.56 2,665
2018-12-10 $86.65 $88.69 $86.65 $88.69 $17.62 3,490
2018-12-07 $90.53 $90.93 $90.01 $90.01 $17.88 3,735
2018-12-06 $90.78 $91.53 $89.59 $91.02 $18.08 6,045
2018-12-04 $95.95 $96.21 $95.95 $96.21 $19.11 2,435
2018-12-03 $105.60 $105.60 $101.88 $102.88 $20.44 13,765
2018-11-30 $100.30 $101.40 $100.30 $101.40 $20.14 2,560
2018-11-29 $100.36 $100.36 $100.36 $100.36 $19.93 410
2018-11-28 $96.00 $100.36 $96.00 $100.36 $19.93 4,565
2018-11-27 $97.90 $98.07 $97.00 $97.00 $19.27 5,530
2018-11-26 $99.09 $99.09 $97.63 $98.73 $19.61 6,710
2018-11-23 $97.28 $97.77 $97.28 $97.77 $19.42 1,790
2018-11-21 $96.96 $98.00 $96.96 $98.00 $19.47 1,820
2018-11-20 $95.30 $97.20 $95.30 $96.50 $19.17 7,085
2018-11-19 $98.95 $98.96 $97.60 $98.96 $19.66 3,575
2018-11-16 $100.44 $100.96 $100.44 $100.96 $20.05 2,520
2018-11-15 $98.72 $99.21 $98.72 $99.21 $19.71 3,190
2018-11-14 $99.80 $99.80 $99.32 $99.32 $19.73 3,800
2018-11-13 $100.56 $101.91 $100.56 $101.18 $20.10 6,165
2018-11-12 $102.48 $102.48 $101.09 $101.60 $20.18 23,935
2018-11-09 $108.27 $108.27 $103.09 $104.45 $20.75 48,620
2018-11-08 $108.57 $108.57 $108.03 $108.03 $21.46 5,100
2018-11-07 $106.33 $107.25 $106.33 $107.25 $21.30 2,565
2018-11-06 $104.81 $105.50 $104.60 $105.50 $20.96 10,880
2018-11-05 $103.52 $104.47 $103.20 $103.20 $20.50 3,355
2018-11-02 $104.80 $104.80 $103.78 $104.50 $20.76 4,880
2018-11-01 $100.75 $103.88 $100.75 $103.88 $20.63 3,545
2018-10-31 $101.67 $102.05 $100.92 $101.26 $20.11 4,975
2018-10-30 $98.56 $99.80 $98.56 $99.80 $19.82 3,905
2018-10-29 $99.64 $99.64 $99.64 $99.64 $19.79 8,235
2018-10-26 $95.05 $97.12 $94.68 $97.12 $19.29 3,410
2018-10-25 $94.87 $97.79 $94.51 $97.79 $19.42 9,795
2018-10-24 $98.22 $99.12 $94.30 $94.30 $18.73 7,240
2018-10-23 $98.86 $100.06 $98.79 $100.06 $19.87 7,530
2018-10-22 $102.73 $102.73 $102.11 $102.11 $20.28 13,480
2018-10-19 $109.22 $109.22 $109.22 $109.22 $21.69 475
2018-10-18 $109.22 $109.22 $109.22 $109.22 $21.69 110
2018-10-17 $110.43 $110.43 $108.98 $109.22 $21.69 41,675
2018-10-16 $110.37 $110.52 $110.14 $110.14 $21.88 21,535
2018-10-15 $103.23 $103.23 $103.23 $103.23 $20.50 1,925
2018-10-12 $105.22 $105.22 $101.34 $102.55 $20.37 7,970
2018-10-11 $106.65 $108.75 $104.88 $104.88 $20.83 13,120
2018-10-10 $112.22 $112.22 $111.85 $112.06 $22.26 10,735
2018-10-09 $115.73 $115.77 $114.97 $114.97 $22.84 14,645
2018-10-08 $115.65 $115.65 $114.71 $114.71 $22.78 5,925
2018-10-05 $116.81 $116.81 $116.81 $116.81 $23.20 2,780
2018-10-04 $119.00 $119.00 $119.00 $119.00 $23.64 2,155
2018-10-03 $119.54 $121.81 $119.54 $121.81 $24.20 5,125
2018-10-02 $121.65 $121.65 $118.80 $118.80 $23.60 10,175
2018-10-01 $128.09 $128.09 $121.73 $121.73 $24.18 14,000
2018-09-28 $125.11 $126.07 $124.31 $126.04 $25.04 13,810
2018-09-27 $124.10 $124.10 $124.10 $124.10 $24.65 1,900
2018-09-26 $126.50 $126.50 $124.10 $124.10 $24.65 6,755
2018-09-25 $127.47 $127.47 $126.51 $126.51 $25.13 2,480
2018-09-24 $125.66 $125.66 $125.66 $125.66 $24.96 4,190
2018-09-21 $129.03 $129.03 $129.03 $129.03 $25.63 1,125
2018-09-20 $129.03 $129.03 $129.03 $129.03 $25.63 3,500
2018-09-19 $129.72 $129.72 $129.72 $129.72 $25.77 2,920
2018-09-18 $129.72 $129.72 $129.72 $129.72 $25.77 2,000
2018-09-17 $132.32 $132.32 $128.59 $128.59 $25.54 4,450
2018-09-14 $130.22 $130.22 $130.22 $130.22 $25.86 1,400
2018-09-13 $129.26 $129.57 $129.05 $129.16 $25.65 7,505
2018-09-12 $128.50 $128.50 $127.57 $127.57 $25.34 4,995
2018-09-11 $129.86 $130.53 $129.86 $130.31 $25.88 6,410
2018-09-10 $130.83 $130.83 $130.83 $130.83 $25.99 2,175
2018-09-07 $130.50 $130.95 $130.50 $130.92 $26.00 10,645
2018-09-06 $132.65 $132.80 $131.18 $131.18 $26.06 16,720
2018-09-05 $131.64 $132.23 $131.64 $132.23 $26.26 69,085
2018-09-04 $134.63 $134.63 $132.23 $132.90 $26.40 7,350
2018-08-31 $132.30 $134.04 $130.48 $134.04 $26.62 17,600
2018-08-30 $132.19 $132.27 $132.19 $132.27 $26.27 2,955
2018-08-29 $133.30 $133.30 $132.00 $133.23 $26.46 6,485
2018-08-28 $134.08 $134.08 $131.79 $132.18 $26.25 5,945
2018-08-27 $132.22 $134.30 $132.22 $132.64 $26.35 3,720
2018-08-24 $131.49 $132.00 $131.49 $131.97 $26.21 5,735
2018-08-23 $131.72 $131.72 $131.49 $131.71 $26.16 4,670
2018-08-22 $133.62 $133.62 $132.33 $132.55 $26.33 8,935
2018-08-21 $130.49 $132.16 $130.49 $132.16 $26.25 5,295
2018-08-20 $128.64 $129.38 $128.50 $129.33 $25.69 10,030
2018-08-17 $127.20 $128.28 $127.20 $128.02 $25.43 13,775
2018-08-16 $126.51 $126.51 $126.33 $126.33 $25.09 2,940
2018-08-15 $124.37 $124.37 $124.37 $124.37 $24.70 1,845
2018-08-14 $125.90 $127.03 $125.81 $127.03 $25.23 5,940
2018-08-13 $125.50 $125.50 $124.37 $124.70 $24.77 5,440
2018-08-10 $125.66 $126.14 $125.66 $125.84 $24.99 12,430
2018-08-09 $125.72 $126.82 $125.72 $125.87 $25.00 9,460
2018-08-08 $126.74 $126.74 $125.50 $125.72 $24.97 4,470
2018-08-07 $125.61 $126.50 $125.61 $125.98 $25.02 8,835
2018-08-06 $124.41 $125.22 $124.41 $125.22 $24.87 6,285
2018-08-03 $122.86 $122.86 $122.86 $122.86 $24.40 1,020
2018-08-02 $122.80 $124.41 $122.80 $124.41 $24.71 14,075
2018-08-01 $119.49 $121.30 $119.49 $121.30 $24.09 4,000
2018-07-31 $119.49 $122.19 $119.49 $122.19 $24.27 2,720
2018-07-30 $120.45 $121.15 $120.00 $120.00 $23.83 6,545
2018-07-27 $121.37 $121.37 $121.37 $121.37 $24.11 2,250
2018-07-26 $123.94 $124.97 $123.81 $124.97 $24.82 6,330
2018-07-25 $121.47 $122.79 $121.47 $122.79 $24.39 3,175
2018-07-24 $121.86 $121.86 $121.86 $121.86 $24.20 1,905
2018-07-23 $123.32 $124.54 $123.31 $123.31 $24.49 6,575
2018-07-20 $124.58 $124.58 $124.58 $124.58 $24.74 4,085
2018-07-19 $123.41 $125.00 $123.41 $125.00 $24.83 7,325
2018-07-18 $122.15 $122.15 $122.15 $122.15 $24.26 930
2018-07-17 $122.15 $122.15 $122.15 $122.15 $24.26 3,500
2018-07-16 $123.04 $123.04 $122.25 $122.29 $24.29 5,530
2018-07-13 $121.19 $122.61 $121.19 $122.47 $24.33 7,245
2018-07-12 $122.87 $122.87 $122.87 $122.87 $24.40 2,985
2018-07-11 $122.84 $122.84 $122.00 $122.25 $24.28 7,970
2018-07-10 $123.47 $123.47 $123.47 $123.47 $24.52 2,815
2018-07-09 $123.99 $124.72 $123.99 $124.54 $24.74 10,795
2018-07-06 $120.20 $122.65 $120.20 $122.60 $24.35 8,830
2018-07-05 $120.00 $120.00 $120.00 $120.00 $23.83 4,255
2018-07-03 $116.92 $119.24 $116.92 $119.14 $23.66 10,725
2018-07-02 $113.60 $114.79 $113.59 $114.79 $22.80 4,595
2018-06-29 $117.30 $117.57 $116.35 $116.35 $23.11 22,000
2018-06-28 $114.72 $116.44 $114.68 $116.44 $23.13 10,185
2018-06-27 $118.91 $118.91 $116.44 $116.44 $23.13 7,280
2018-06-26 $117.04 $119.45 $117.04 $119.01 $23.64 69,635
2018-06-25 $118.14 $118.14 $117.27 $117.44 $23.33 19,475
2018-06-22 $122.00 $122.29 $120.80 $120.80 $23.99 8,350
2018-06-21 $124.50 $124.50 $121.76 $122.51 $24.33 10,060
2018-06-20 $122.57 $124.07 $122.37 $124.03 $24.63 41,655
2018-06-19 $120.18 $120.18 $119.64 $119.70 $23.77 6,415
2018-06-18 $120.10 $120.10 $120.10 $120.10 $23.85 1,660
2018-06-15 $120.46 $120.47 $120.46 $120.47 $23.93 4,575
2018-06-14 $120.21 $120.38 $120.20 $120.38 $23.91 6,980
2018-06-13 $121.10 $121.30 $120.00 $120.00 $23.83 12,110
2018-06-12 $122.00 $122.16 $120.94 $120.94 $24.02 6,735
2018-06-11 $122.50 $122.50 $120.88 $122.07 $24.25 20,300
2018-06-08 $121.00 $121.51 $120.34 $121.51 $24.13 13,400
2018-06-07 $121.75 $121.75 $119.93 $120.54 $23.94 13,150
2018-06-06 $120.00 $120.38 $119.85 $120.08 $23.85 12,050
2018-06-05 $118.30 $118.90 $117.80 $117.80 $23.40 4,505
2018-06-04 $116.60 $117.55 $116.25 $117.49 $23.34 11,430
2018-06-01 $114.33 $115.69 $114.33 $115.66 $22.97 7,865
2018-05-31 $116.23 $116.24 $114.05 $114.05 $22.65 8,040
2018-05-30 $115.34 $116.51 $115.34 $116.51 $23.14 5,350
2018-05-29 $111.90 $112.91 $111.88 $112.91 $22.43 6,880
2018-05-25 $113.41 $113.41 $113.35 $113.36 $22.52 3,155
2018-05-24 $112.07 $113.19 $112.07 $113.19 $22.48 8,490
2018-05-23 $112.30 $112.50 $112.06 $112.50 $22.34 4,430
2018-05-22 $114.65 $114.83 $114.00 $114.00 $22.64 3,620
2018-05-21 $113.44 $114.23 $113.44 $114.23 $22.69 12,955
2018-05-18 $112.37 $112.58 $112.37 $112.58 $22.36 4,315
2018-05-17 $112.09 $112.09 $112.09 $112.09 $22.26 1,320
2018-05-16 $110.60 $110.60 $110.60 $110.60 $21.97 565
2018-05-15 $109.75 $109.75 $109.75 $109.75 $21.80 510
2018-05-14 $109.75 $109.75 $109.75 $109.75 $21.80 1,500
2018-05-11 $108.98 $108.98 $108.98 $108.98 $21.65 1,295
2018-05-10 $107.74 $108.28 $107.74 $108.28 $21.51 6,745
2018-05-09 $107.39 $107.39 $107.39 $107.39 $21.33 1,655
2018-05-08 $105.60 $105.60 $105.60 $105.60 $20.97 2,485
2018-05-07 $104.17 $104.17 $104.17 $104.17 $20.69 1,090
2018-05-04 $100.57 $100.57 $100.57 $100.57 $19.98 1,025
2018-05-03 $101.52 $101.52 $100.57 $100.57 $19.98 2,145
2018-05-02 $101.56 $101.56 $101.56 $101.56 $20.17 740
2018-05-01 $101.56 $101.56 $101.56 $101.56 $20.17 35
2018-04-30 $101.56 $101.56 $101.56 $101.56 $20.17 2,500
2018-04-27 $102.50 $102.50 $102.50 $102.50 $20.36 85
2018-04-26 $102.50 $102.50 $102.50 $102.50 $20.36 185
2018-04-25 $102.50 $102.50 $102.50 $102.50 $20.36 335
2018-04-24 $104.08 $104.08 $102.08 $102.50 $20.36 6,775
2018-04-23 $104.23 $104.23 $104.23 $104.23 $20.70 1,255
2018-04-20 $104.38 $104.38 $103.37 $103.37 $20.53 7,740
2018-04-19 $105.12 $105.12 $105.12 $105.12 $20.88 1,070
2018-04-18 $105.96 $105.96 $105.96 $105.96 $21.05 980
2018-04-17 $105.94 $105.96 $105.94 $105.96 $21.05 13,545
2018-04-16 $103.96 $104.20 $103.94 $104.17 $20.69 4,270
2018-04-13 $101.91 $101.91 $101.85 $101.85 $20.23 1,645
2018-04-12 $103.24 $103.24 $103.24 $103.24 $20.51 1,165
2018-04-11 $101.46 $101.46 $101.46 $101.46 $20.15 30
2018-04-10 $101.46 $101.46 $101.46 $101.46 $20.15 1,500
2018-04-09 $99.60 $99.60 $99.60 $99.60 $19.78 3,240
2018-04-06 $99.21 $99.59 $97.84 $98.10 $19.48 18,945
2018-04-05 $101.49 $101.73 $101.49 $101.73 $20.21 1,190
2018-04-04 $95.07 $95.07 $95.07 $95.07 $18.88 160
2018-04-03 $95.38 $95.38 $95.07 $95.07 $18.88 5,785
2018-04-02 $95.01 $95.05 $94.37 $94.37 $18.74 7,405
2018-03-29 $99.30 $99.30 $99.28 $99.28 $19.72 1,475
2018-03-28 $97.91 $97.92 $96.98 $97.92 $19.45 8,730
2018-03-27 $100.85 $100.85 $99.50 $99.50 $19.76 9,320
2018-03-26 $96.50 $96.50 $96.50 $96.50 $19.17 1,475
2018-03-23 $99.99 $99.99 $99.99 $99.99 $19.86 2,910
2018-03-22 $99.99 $99.99 $99.99 $99.99 $19.86 1,500
2018-03-21 $104.98 $104.98 $104.98 $104.98 $20.85 7,865
2018-03-20 $105.53 $105.53 $105.53 $105.53 $20.96 770
2018-03-19 $105.53 $105.53 $105.53 $105.53 $20.96 180
2018-03-16 $105.66 $105.66 $105.53 $105.53 $20.96 1,805
2018-03-15 $107.30 $107.30 $107.30 $107.30 $21.31 435
2018-03-14 $107.30 $107.30 $107.30 $107.30 $21.31 335
2018-03-13 $107.30 $107.30 $107.30 $107.30 $21.31 2,000
2018-03-12 $106.46 $106.47 $106.40 $106.40 $21.13 4,865
2018-03-09 $102.16 $102.16 $102.16 $102.16 $20.29 3,005
2018-03-08 $104.49 $104.49 $102.16 $102.16 $20.29 3,670
2018-03-07 $101.84 $102.74 $101.84 $102.74 $20.41 8,165
2018-03-06 $99.97 $100.33 $99.97 $100.33 $19.93 4,250
2018-03-05 $98.09 $98.09 $98.09 $98.09 $19.48 10
2018-03-02 $93.98 $98.09 $93.98 $98.09 $19.48 3,950
2018-03-01 $93.96 $94.51 $93.65 $93.65 $18.60 7,325
2018-02-28 $97.30 $99.30 $96.01 $96.01 $19.07 24,935
2018-02-27 $100.21 $100.21 $100.21 $100.21 $19.90 85
2018-02-26 $100.28 $100.30 $100.08 $100.21 $19.90 6,170
2018-02-23 $100.28 $100.28 $100.28 $100.28 $19.92 775
2018-02-22 $99.38 $99.38 $99.38 $99.38 $19.74 495
2018-02-21 $99.38 $99.38 $99.38 $99.38 $19.74 1,420
2018-02-20 $99.45 $99.45 $99.38 $99.38 $19.74 2,505
2018-02-16 $100.00 $100.58 $100.00 $100.58 $19.98 4,035
2018-02-15 $97.55 $97.80 $97.45 $97.80 $19.43 4,180
2018-02-14 $95.17 $95.17 $95.17 $95.17 $18.90 1,610
2018-02-13 $93.90 $93.90 $93.90 $93.90 $18.65 680
2018-02-12 $93.01 $93.30 $93.01 $93.30 $18.53 2,885
2018-02-09 $91.00 $91.00 $90.16 $90.16 $17.91 2,945
2018-02-08 $94.73 $94.73 $89.86 $89.86 $17.85 4,955
2018-02-07 $94.20 $95.81 $94.20 $95.26 $18.92 15,870
2018-02-06 $93.94 $94.90 $92.05 $94.84 $18.84 33,365
2018-02-05 $98.02 $99.63 $92.81 $92.93 $18.46 19,210
2018-02-02 $102.80 $102.87 $101.19 $101.19 $20.10 6,145
2018-02-01 $104.37 $104.62 $104.37 $104.62 $20.78 2,150
2018-01-31 $104.62 $104.62 $104.43 $104.43 $20.74 1,920
2018-01-30 $105.77 $106.08 $105.05 $105.40 $20.93 12,975
2018-01-29 $107.67 $108.05 $107.48 $108.05 $21.46 2,645
2018-01-26 $107.82 $108.20 $107.50 $108.20 $21.49 2,135
2018-01-25 $107.43 $107.43 $107.43 $107.43 $21.34 870
2018-01-24 $106.69 $107.43 $106.56 $107.43 $21.34 10,105
2018-01-23 $107.25 $108.67 $107.18 $108.26 $21.50 35,315
2018-01-22 $107.65 $107.91 $107.44 $107.91 $21.43 8,550
2018-01-19 $105.81 $107.67 $105.81 $107.67 $21.39 7,285
2018-01-18 $106.34 $106.34 $104.87 $104.87 $20.83 9,435
2018-01-17 $104.99 $106.33 $104.99 $106.33 $21.12 4,280
2018-01-16 $106.50 $106.50 $104.70 $104.70 $20.80 2,790
2018-01-12 $105.75 $107.02 $105.75 $106.11 $21.08 4,135
2018-01-11 $104.65 $105.57 $104.65 $105.43 $20.94 6,945
2018-01-10 $100.91 $101.61 $100.91 $101.61 $20.18 2,920
2018-01-09 $102.35 $102.35 $102.35 $102.35 $20.33 3,740
2018-01-08 $100.46 $102.44 $100.46 $102.30 $20.32 38,915
2018-01-05 $100.96 $101.74 $100.96 $101.74 $20.21 4,020
2018-01-04 $101.21 $101.50 $101.11 $101.42 $20.14 12,225
2018-01-03 $101.00 $101.13 $100.61 $100.61 $19.98 4,895
2018-01-02 $100.63 $100.87 $100.20 $100.20 $19.90 28,685
2017-12-29 $101.31 $101.31 $100.64 $100.69 $20.00 36,385
2017-12-28 $100.53 $100.53 $100.53 $100.53 $19.97 2,190
2017-12-27 $99.93 $100.20 $99.91 $100.16 $19.89 5,450
2017-12-26 $100.00 $100.00 $100.00 $100.00 $19.86 4,455
2017-12-22 $100.95 $100.95 $99.98 $100.00 $19.86 6,085
2017-12-21 $100.80 $100.80 $100.70 $100.70 $20.00 18,975
2017-12-20 $99.86 $100.04 $99.86 $100.01 $19.86 3,615
2017-12-19 $100.80 $100.80 $100.00 $100.19 $19.90 16,250
2017-12-18 $101.66 $101.66 $100.58 $100.82 $20.02 9,525
2017-12-15 $99.10 $99.10 $99.00 $99.00 $19.66 10,195
2017-12-14 $97.94 $97.94 $97.94 $97.94 $19.45 535
2017-12-13 $98.60 $98.60 $97.94 $97.94 $19.45 1,870
2017-12-12 $97.73 $97.73 $97.73 $97.73 $19.41 595
2017-12-11 $97.85 $97.85 $97.85 $97.85 $19.44 615
2017-12-08 $98.12 $98.60 $97.85 $97.85 $19.44 6,695
2017-12-07 $97.44 $97.48 $97.44 $97.48 $19.36 4,940
2017-12-06 $97.88 $97.88 $97.01 $97.01 $19.27 16,565
2017-12-05 $98.98 $99.62 $98.98 $99.62 $19.79 3,635
2017-12-04 $101.32 $101.93 $99.48 $99.48 $19.76 16,245
2017-12-01 $97.08 $97.08 $97.08 $97.08 $19.28 180
2017-11-30 $97.08 $97.08 $97.08 $97.08 $19.28 1,550
2017-11-29 $97.08 $97.08 $97.08 $97.08 $19.28 1,395
2017-11-28 $97.08 $97.09 $97.07 $97.08 $19.28 3,360
2017-11-27 $97.38 $97.41 $96.48 $96.48 $19.16 9,015
2017-11-24 $96.86 $96.86 $96.86 $96.86 $19.24 515
2017-11-22 $96.86 $96.86 $96.86 $96.86 $19.24 915
2017-11-21 $96.85 $96.85 $96.70 $96.70 $19.21 2,490
2017-11-20 $94.35 $94.72 $94.35 $94.72 $18.81 4,265
2017-11-17 $93.75 $93.75 $93.75 $93.75 $18.62 955
2017-11-16 $90.24 $90.24 $90.24 $90.24 $17.92 120
2017-11-15 $90.24 $90.24 $90.24 $90.24 $17.92 1,950
2017-11-14 $90.35 $90.44 $90.35 $90.44 $17.96 1,870
2017-11-13 $90.43 $90.93 $90.43 $90.89 $18.05 10,705
2017-11-10 $91.04 $91.06 $91.04 $91.06 $18.09 2,265
2017-11-09 $90.46 $90.47 $90.12 $90.12 $17.90 3,420
2017-11-08 $89.60 $90.13 $89.60 $90.13 $17.90 5,210
2017-11-07 $90.67 $90.67 $90.67 $90.67 $18.01 610
2017-11-06 $92.18 $92.63 $92.18 $92.63 $18.40 1,890
2017-11-03 $93.00 $93.00 $93.00 $93.00 $18.47 725
2017-11-02 $93.00 $93.00 $93.00 $93.00 $18.47 2,715
2017-11-01 $95.05 $95.05 $92.86 $93.00 $18.47 5,295
2017-10-31 $93.07 $93.07 $93.07 $93.07 $18.49 675
2017-10-30 $93.07 $93.07 $93.07 $93.07 $18.49 905
2017-10-27 $93.95 $93.95 $93.67 $93.67 $18.60 2,285
2017-10-26 $95.24 $95.24 $94.30 $94.30 $18.73 2,350
2017-10-25 $93.51 $93.51 $92.19 $92.56 $18.38 3,225
2017-10-24 $94.86 $94.93 $94.86 $94.93 $18.86 1,685
2017-10-23 $93.74 $93.74 $93.74 $93.74 $18.62 770
2017-10-20 $93.74 $93.74 $93.74 $93.74 $18.62 475
2017-10-19 $93.74 $93.74 $93.74 $93.74 $18.62 1,210
2017-10-18 $93.47 $94.04 $93.40 $93.74 $18.62 5,480
2017-10-17 $93.86 $93.86 $93.86 $93.86 $18.64 720
2017-10-16 $94.54 $94.54 $93.86 $93.86 $18.64 2,515
2017-10-13 $94.56 $94.63 $94.11 $94.18 $18.71 6,460
2017-10-12 $94.36 $94.36 $94.21 $94.21 $18.71 1,480
2017-10-11 $94.60 $94.60 $94.48 $94.48 $18.77 3,455
2017-10-10 $94.69 $94.69 $94.65 $94.65 $18.80 1,705
2017-10-09 $94.24 $94.24 $94.11 $94.14 $18.70 6,595
2017-10-06 $94.91 $95.00 $94.79 $95.00 $18.87 4,985
2017-10-05 $95.68 $95.68 $95.51 $95.51 $18.97 2,740
2017-10-04 $95.77 $95.90 $94.64 $94.64 $18.80 8,815
2017-10-03 $95.52 $95.52 $95.23 $95.23 $18.92 8,080
2017-10-02 $93.29 $95.22 $93.29 $95.22 $18.91 17,780
2017-09-29 $92.97 $93.27 $92.97 $93.18 $18.51 4,500
2017-09-28 $91.36 $92.37 $91.36 $92.00 $18.27 7,655
2017-09-27 $88.99 $92.07 $88.99 $91.96 $18.27 11,085
2017-09-26 $87.82 $88.28 $87.82 $88.28 $17.53 3,745
2017-09-25 $87.35 $87.35 $87.35 $87.35 $17.35 3,145
2017-09-22 $87.11 $87.15 $86.98 $86.98 $17.28 8,720
2017-09-21 $85.75 $85.75 $85.75 $85.75 $17.03 1,000
2017-09-20 $85.58 $85.78 $85.58 $85.75 $17.03 27,310
2017-09-19 $85.21 $85.23 $85.21 $85.23 $16.93 2,480
2017-09-18 $83.84 $83.84 $83.84 $83.84 $16.65 365
2017-09-15 $83.44 $83.84 $83.43 $83.84 $16.65 6,215
2017-09-14 $83.36 $83.36 $83.36 $83.36 $16.56 275
2017-09-13 $83.44 $83.44 $83.36 $83.36 $16.56 2,165
2017-09-12 $82.62 $82.62 $82.57 $82.59 $16.40 1,840
2017-09-11 $81.80 $81.80 $81.76 $81.76 $16.24 1,650
2017-09-08 $80.52 $80.52 $80.03 $80.03 $15.90 1,590
2017-09-07 $80.41 $80.41 $80.41 $80.41 $15.97 590
2017-09-06 $80.41 $80.41 $80.41 $80.41 $15.97 930
2017-09-05 $79.89 $79.89 $79.80 $79.80 $15.85 1,395
2017-09-01 $81.00 $81.04 $81.00 $81.04 $16.10 4,410
2017-08-31 $78.59 $78.59 $78.59 $78.59 $15.61 155
2017-08-30 $78.60 $78.60 $78.59 $78.59 $15.61 16,550
2017-08-29 $77.75 $77.75 $77.75 $77.75 $15.44 6,000
2017-08-28 $77.72 $77.76 $77.72 $77.75 $15.44 4,765
2017-08-25 $77.72 $77.72 $77.72 $77.72 $15.44 1,245
2017-08-24 $77.57 $77.57 $77.57 $77.57 $15.41 0
2017-08-23 $77.57 $77.57 $77.57 $77.57 $15.41 125
2017-08-22 $77.24 $77.57 $77.15 $77.57 $15.41 23,695
2017-08-21 $75.95 $75.95 $75.95 $75.95 $15.09 170
2017-08-18 $75.95 $75.95 $75.95 $75.95 $15.09 1,880
2017-08-17 $79.25 $79.25 $77.48 $77.48 $15.39 3,210
2017-08-16 $79.57 $79.57 $79.57 $79.57 $15.80 210
2017-08-15 $79.65 $79.78 $79.46 $79.57 $15.80 32,720
2017-08-14 $80.38 $80.59 $80.37 $80.59 $16.01 2,445
2017-08-11 $78.30 $78.34 $78.11 $78.34 $15.56 9,150
2017-08-10 $80.00 $80.00 $79.03 $79.03 $15.70 8,605
2017-08-09 $81.70 $81.70 $81.70 $81.70 $16.23 2,925
2017-08-08 $83.45 $83.45 $82.42 $82.43 $16.37 5,350
2017-08-07 $82.70 $82.70 $82.70 $82.70 $16.43 770
2017-08-04 $82.40 $82.40 $82.40 $82.40 $16.37 235
2017-08-03 $82.40 $82.40 $82.40 $82.40 $16.37 7,070
2017-08-02 $84.95 $84.95 $84.95 $84.95 $16.87 375
2017-08-01 $84.82 $84.95 $84.79 $84.95 $16.87 3,655
2017-07-31 $84.33 $84.83 $84.33 $84.83 $16.85 3,930
2017-07-28 $85.70 $85.70 $84.95 $84.99 $16.88 4,025
2017-07-27 $87.35 $87.35 $87.35 $87.35 $17.35 55
2017-07-26 $87.35 $87.35 $87.35 $87.35 $17.35 145
2017-07-25 $86.97 $87.35 $86.85 $87.35 $17.35 2,360
2017-07-24 $85.46 $85.46 $85.46 $85.46 $16.97 230
2017-07-21 $86.10 $86.10 $85.46 $85.46 $16.97 2,075
2017-07-20 $86.57 $86.82 $86.57 $86.75 $17.23 12,745
2017-07-19 $85.86 $86.05 $85.82 $86.05 $17.09 11,995
2017-07-18 $84.59 $84.59 $84.59 $84.59 $16.80 530
2017-07-17 $84.85 $84.85 $84.85 $84.85 $16.85 155
2017-07-14 $84.09 $84.85 $84.09 $84.85 $16.85 7,560
2017-07-13 $83.94 $83.94 $83.94 $83.94 $16.67 130
2017-07-12 $82.50 $84.47 $82.50 $83.94 $16.67 6,070
2017-07-11 $82.50 $82.50 $82.49 $82.49 $16.38 1,880
2017-07-10 $84.55 $84.55 $84.55 $84.55 $16.79 290
2017-07-07 $84.55 $84.55 $84.55 $84.55 $16.79 770
2017-07-06 $84.55 $84.55 $84.55 $84.55 $16.79 300
2017-07-05 $84.55 $84.55 $84.55 $84.55 $16.79 515
2017-07-03 $84.91 $84.91 $84.55 $84.55 $16.79 8,380
2017-06-30 $83.55 $84.00 $83.23 $84.00 $16.68 11,210
2017-06-29 $84.03 $84.03 $84.03 $84.03 $16.69 885
2017-06-28 $82.49 $82.49 $82.49 $82.49 $16.38 200
2017-06-27 $82.49 $82.49 $82.49 $82.49 $16.38 110
2017-06-26 $82.49 $82.49 $82.49 $82.49 $16.38 435
2017-06-23 $82.48 $82.49 $82.47 $82.49 $16.38 2,240
2017-06-22 $80.87 $81.11 $80.87 $81.11 $16.11 1,435
2017-06-21 $81.59 $81.59 $81.59 $81.59 $16.21 655
2017-06-20 $83.21 $83.21 $83.21 $83.21 $16.53 30
2017-06-19 $83.25 $83.34 $83.21 $83.21 $16.53 2,000
2017-06-16 $83.70 $83.70 $83.70 $83.70 $16.62 1,290
2017-06-15 $83.70 $83.70 $83.70 $83.70 $16.62 1,505
2017-06-14 $83.82 $83.82 $83.82 $83.82 $16.65 700
2017-06-13 $85.38 $85.38 $85.38 $85.38 $16.96 1,710
2017-06-12 $85.35 $85.35 $85.35 $85.35 $16.95 2,335
2017-06-09 $85.40 $85.58 $84.32 $84.57 $16.80 31,790
2017-06-08 $83.54 $84.67 $82.54 $84.67 $16.82 25,020
2017-06-07 $81.53 $81.53 $81.53 $81.53 $16.19 0
2017-06-06 $80.70 $81.53 $80.70 $81.53 $16.19 2,390
2017-06-05 $81.50 $81.50 $81.50 $81.50 $16.19 1,000
2017-06-02 $82.16 $84.42 $82.16 $83.08 $16.50 18,010
2017-06-01 $78.61 $79.05 $78.61 $79.05 $15.70 5,250
2017-05-31 $79.03 $79.03 $79.03 $79.03 $15.70 70
2017-05-30 $78.95 $79.03 $78.87 $79.03 $15.70 2,335
2017-05-26 $79.72 $79.72 $78.74 $78.74 $15.64 33,495
2017-05-25 $79.52 $79.52 $79.48 $79.50 $15.79 5,980
2017-05-24 $79.47 $79.76 $79.47 $79.76 $15.84 4,820
2017-05-23 $79.75 $79.75 $79.75 $79.75 $15.84 1,585
2017-05-22 $78.95 $78.95 $78.95 $78.95 $15.68 735
2017-05-19 $77.34 $77.34 $77.34 $77.34 $15.36 640
2017-05-18 $76.83 $77.34 $76.83 $77.34 $15.36 1,350
2017-05-17 $79.80 $79.80 $76.89 $76.89 $15.27 21,635
2017-05-16 $80.53 $80.70 $80.53 $80.70 $16.03 3,210
2017-05-15 $81.00 $81.00 $81.00 $81.00 $16.09 3,650
2017-05-12 $80.55 $80.55 $80.55 $80.55 $16.00 1,260
2017-05-11 $81.61 $81.61 $81.29 $81.29 $16.15 1,605
2017-05-10 $82.15 $82.20 $82.14 $82.20 $16.33 6,705
2017-05-09 $82.47 $82.47 $82.47 $82.47 $16.38 3,670
2017-05-08 $81.81 $81.81 $81.81 $81.81 $16.25 1,065
2017-05-05 $81.00 $81.00 $81.00 $81.00 $16.09 895
2017-05-04 $81.00 $81.00 $81.00 $81.00 $16.09 1,660
2017-05-03 $83.17 $83.17 $83.17 $83.17 $16.52 95
2017-05-02 $83.17 $83.17 $83.17 $83.17 $16.52 1,110
2017-05-01 $82.63 $83.83 $82.63 $83.83 $16.65 5,580
2017-04-28 $84.72 $84.72 $84.72 $84.72 $16.83 25
2017-04-27 $85.00 $85.00 $84.72 $84.72 $16.83 15,600
2017-04-26 $84.34 $85.70 $84.34 $85.70 $17.02 8,175
2017-04-25 $84.14 $84.55 $84.14 $84.55 $16.79 16,780
2017-04-24 $82.80 $82.80 $82.28 $82.50 $16.39 16,460
2017-04-21 $80.09 $80.90 $80.09 $80.85 $16.06 5,155
2017-04-20 $80.50 $80.79 $80.42 $80.79 $16.05 5,040
2017-04-19 $78.57 $79.72 $78.57 $78.70 $15.63 10,665
2017-04-18 $77.32 $77.32 $77.32 $77.32 $15.36 250
2017-04-17 $78.31 $78.31 $77.22 $77.32 $15.36 5,620
2017-04-13 $78.57 $78.57 $78.57 $78.57 $15.61 1,205
2017-04-12 $78.45 $78.47 $77.76 $77.76 $15.44 2,565
2017-04-11 $78.69 $79.79 $78.69 $79.26 $15.74 10,150
2017-04-10 $78.77 $78.77 $78.77 $78.77 $15.64 2,125
2017-04-07 $78.43 $78.43 $78.41 $78.41 $15.57 13,000
2017-04-06 $76.80 $78.12 $76.80 $77.66 $15.42 17,420
2017-04-05 $78.72 $78.72 $78.72 $78.72 $15.64 2,810
2017-04-04 $80.68 $80.68 $80.68 $80.68 $16.02 260
2017-04-03 $81.75 $81.75 $80.68 $80.68 $16.02 1,650
2017-03-31 $81.95 $81.95 $81.95 $81.95 $16.28 8,000
2017-03-30 $80.42 $81.09 $80.42 $81.08 $16.10 14,965
2017-03-29 $79.20 $79.67 $79.20 $79.67 $15.82 2,505
2017-03-28 $78.41 $78.91 $78.41 $78.85 $15.66 3,735
2017-03-27 $75.54 $78.00 $75.54 $78.00 $15.49 8,805
2017-03-24 $78.30 $78.30 $78.30 $78.30 $15.55 2,565
2017-03-23 $78.44 $78.44 $78.30 $78.30 $15.55 1,980
2017-03-22 $76.99 $76.99 $76.06 $76.18 $15.13 12,525
2017-03-21 $78.49 $78.49 $77.91 $77.95 $15.48 6,060
2017-03-20 $81.30 $82.00 $80.89 $81.52 $16.19 8,740
2017-03-17 $81.05 $82.00 $81.05 $81.85 $16.26 10,880
2017-03-16 $80.77 $81.14 $80.77 $81.14 $16.12 5,890
2017-03-15 $80.06 $80.20 $79.95 $80.20 $15.93 7,005
2017-03-14 $78.42 $78.42 $78.42 $78.42 $15.58 2,080
2017-03-13 $78.67 $80.00 $78.22 $78.22 $15.54 22,135
2017-03-10 $78.95 $79.00 $77.94 $78.54 $15.60 6,720
2017-03-09 $79.74 $80.18 $77.82 $78.87 $15.67 26,045
2017-03-08 $80.52 $80.70 $79.30 $79.30 $15.75 3,295
2017-03-07 $80.40 $80.40 $80.30 $80.30 $15.95 4,710
2017-03-06 $81.91 $81.91 $80.00 $80.41 $15.97 57,105
2017-03-03 $83.47 $83.47 $83.47 $83.47 $16.58 80
2017-03-02 $83.81 $83.81 $83.47 $83.47 $16.58 4,635
2017-03-01 $84.21 $84.75 $84.21 $84.75 $16.83 17,950
2017-02-28 $83.84 $83.84 $83.84 $83.84 $16.65 2,080
2017-02-27 $83.99 $84.00 $83.50 $84.00 $16.68 11,250
2017-02-24 $82.97 $82.97 $82.97 $82.97 $16.48 205
2017-02-23 $82.96 $82.97 $82.43 $82.97 $16.48 2,605
2017-02-22 $84.12 $84.12 $83.50 $83.50 $16.58 6,990
2017-02-21 $82.60 $85.60 $82.60 $84.34 $16.75 25,165
2017-02-17 $82.82 $83.06 $82.02 $82.89 $16.46 75,890
2017-02-16 $83.96 $83.96 $83.96 $83.96 $16.68 1,175
2017-02-15 $81.79 $84.03 $81.79 $83.96 $16.68 15,555
2017-02-14 $82.80 $83.20 $82.51 $82.73 $16.43 15,995
2017-02-13 $82.30 $83.14 $82.29 $82.77 $16.44 14,725
2017-02-10 $81.41 $82.08 $81.30 $82.08 $16.30 17,080
2017-02-09 $80.03 $80.37 $80.00 $80.35 $15.96 18,465
2017-02-08 $78.32 $78.40 $77.83 $78.37 $15.56 11,770
2017-02-07 $78.65 $78.65 $78.65 $78.65 $15.62 1,425
2017-02-06 $79.31 $81.33 $78.93 $78.93 $15.68 6,055
2017-02-03 $79.88 $81.10 $79.76 $80.09 $15.91 19,060
2017-02-02 $78.60 $79.00 $78.34 $78.71 $15.63 14,665
2017-02-01 $80.77 $80.77 $79.48 $79.48 $15.79 4,695
2017-01-31 $77.67 $79.59 $77.67 $79.59 $15.81 6,605
2017-01-30 $79.34 $79.34 $76.80 $77.66 $15.42 55,205
2017-01-27 $81.22 $81.22 $80.88 $81.13 $16.11 7,985
2017-01-26 $82.30 $82.30 $81.14 $81.56 $16.20 4,295
2017-01-25 $81.98 $82.96 $81.77 $82.20 $16.33 8,370
2017-01-24 $78.75 $80.00 $78.75 $80.00 $15.89 4,065
2017-01-23 $78.04 $78.27 $77.11 $77.29 $15.35 18,665
2017-01-20 $80.44 $80.44 $77.87 $78.80 $15.65 22,110
2017-01-19 $80.00 $82.16 $79.81 $80.04 $15.90 9,585
2017-01-18 $77.40 $78.33 $77.40 $78.33 $15.56 3,755
2017-01-17 $79.99 $80.11 $78.29 $78.29 $15.55 20,160
2017-01-13 $81.09 $81.37 $80.97 $81.34 $16.16 7,495
2017-01-12 $81.58 $81.93 $78.85 $79.06 $15.70 23,240
2017-01-11 $83.94 $83.94 $80.53 $80.74 $16.04 27,095
2017-01-10 $82.21 $84.00 $80.89 $83.75 $16.63 30,755
2017-01-09 $81.93 $84.04 $81.93 $83.57 $16.60 19,365
2017-01-06 $84.17 $84.17 $81.06 $82.84 $16.45 65,380
2017-01-05 $84.53 $84.53 $81.55 $81.62 $16.21 21,450
2017-01-04 $83.40 $85.44 $83.19 $85.19 $16.92 27,345
2017-01-03 $82.25 $83.73 $80.33 $82.40 $16.37 33,290
2016-12-30 $83.89 $83.89 $80.56 $81.24 $16.14 16,975
2016-12-29 $82.71 $82.71 $80.58 $82.26 $16.34 12,300
2016-12-28 $84.09 $85.13 $83.45 $84.80 $16.84 23,490
2016-12-27 $83.30 $85.34 $82.65 $84.00 $16.68 34,110
2016-12-23 $83.78 $83.78 $81.66 $82.46 $16.38 7,380
2016-12-22 $83.25 $83.25 $80.94 $80.96 $16.08 14,430
2016-12-21 $84.18 $84.56 $82.45 $82.45 $16.38 12,105
2016-12-20 $84.14 $84.20 $83.69 $83.87 $16.65 21,610
2016-12-19 $83.49 $83.49 $82.17 $82.21 $16.32 23,580
2016-12-16 $84.48 $84.48 $82.67 $82.87 $16.45 17,880
2016-12-15 $82.61 $84.08 $82.61 $83.21 $16.52 16,895
2016-12-14 $82.27 $82.27 $80.43 $81.44 $16.16 12,120
2016-12-13 $82.89 $83.01 $82.89 $83.01 $16.48 3,100
2016-12-12 $84.65 $84.77 $82.19 $82.60 $16.39 39,255
2016-12-09 $86.87 $86.87 $82.36 $84.72 $16.82 58,505
2016-12-08 $84.35 $84.67 $81.50 $84.52 $16.78 31,510
2016-12-07 $82.58 $82.58 $78.80 $81.72 $16.22 42,925
2016-12-06 $80.59 $81.70 $78.00 $79.95 $15.87 64,505
2016-12-05 $77.00 $79.15 $76.48 $79.15 $15.71 56,530
2016-12-02 $74.48 $75.53 $74.48 $75.53 $14.99 2,610
2016-12-01 $77.47 $77.47 $74.48 $74.76 $14.84 22,530
2016-11-30 $78.96 $78.96 $75.95 $76.58 $15.20 59,550
2016-11-29 $78.69 $78.69 $76.62 $77.08 $15.30 17,030
2016-11-28 $80.57 $80.57 $75.70 $75.85 $15.06 61,020
2016-11-25 $77.90 $78.61 $77.74 $78.44 $15.57 9,120
2016-11-23 $76.08 $77.72 $76.08 $77.40 $15.36 19,110
2016-11-22 $75.48 $76.92 $75.37 $76.92 $15.27 22,270
2016-11-21 $73.95 $74.94 $73.64 $74.94 $14.87 7,315
2016-11-18 $73.90 $73.97 $73.51 $73.97 $14.68 7,375
2016-11-17 $73.08 $73.82 $73.08 $73.82 $14.65 2,300
2016-11-16 $71.58 $72.75 $71.58 $72.38 $14.37 8,900
2016-11-15 $72.10 $72.10 $71.41 $71.43 $14.18 10,365
2016-11-14 $72.46 $73.72 $70.79 $71.44 $14.18 24,385
2016-11-11 $68.70 $69.87 $68.31 $69.80 $13.85 5,920
2016-11-10 $66.51 $66.97 $65.09 $66.97 $13.29 8,120
2016-11-09 $62.09 $64.41 $58.27 $64.41 $12.78 12,050
2016-11-08 $61.20 $61.20 $60.44 $61.14 $12.14 9,300
2016-11-07 $60.15 $60.66 $59.58 $59.97 $11.90 6,620
2016-11-04 $57.99 $57.99 $57.99 $57.99 $11.51 3,900
2016-11-03 $57.13 $57.30 $57.13 $57.30 $11.37 2,155
2016-11-02 $58.07 $58.07 $58.07 $58.07 $11.53 1,800
2016-11-01 $58.43 $58.43 $58.23 $58.23 $11.56 3,425
2016-10-31 $58.99 $59.51 $58.57 $58.89 $11.69 5,040
2016-10-28 $61.35 $61.35 $61.35 $61.35 $12.18 0
2016-10-27 $61.35 $61.35 $61.35 $61.35 $12.18 0
2016-10-26 $61.35 $61.35 $61.35 $61.35 $12.18 360
2016-10-25 $62.23 $62.23 $61.35 $61.35 $12.18 26,130
2016-10-24 $62.91 $63.02 $62.91 $63.02 $12.51 2,515
2016-10-21 $62.24 $62.24 $62.24 $62.24 $12.35 5
2016-10-20 $62.24 $62.24 $62.24 $62.24 $12.35 1,210
2016-10-19 $63.16 $63.16 $63.07 $63.07 $12.52 1,500
2016-10-18 $63.20 $63.20 $63.20 $63.20 $12.54 1,850
2016-10-17 $63.08 $63.08 $63.08 $63.08 $12.52 40
2016-10-14 $63.03 $63.08 $63.03 $63.08 $12.52 2,160
2016-10-13 $62.66 $62.66 $62.66 $62.66 $12.44 2,175
2016-10-12 $64.04 $64.04 $64.03 $64.03 $12.71 3,880
2016-10-11 $63.83 $63.83 $63.83 $63.83 $12.67 1,320
2016-10-10 $65.65 $65.65 $65.65 $65.65 $13.03 0
2016-10-07 $65.65 $65.65 $65.65 $65.65 $13.03 1,130
2016-10-06 $65.65 $65.65 $65.65 $65.65 $13.03 5,500
2016-10-05 $65.50 $65.95 $65.44 $65.81 $13.06 7,545
2016-10-04 $65.00 $65.00 $65.00 $65.00 $12.90 1,195
2016-10-03 $65.62 $65.62 $65.50 $65.50 $13.00 3,400
2016-09-30 $65.80 $66.30 $65.80 $66.30 $13.16 3,350
2016-09-29 $65.09 $65.09 $65.09 $65.09 $12.92 1,555
2016-09-28 $65.60 $66.00 $65.60 $66.00 $13.10 20,560
2016-09-27 $65.22 $65.22 $64.59 $64.60 $12.82 1,855
2016-09-26 $64.89 $64.89 $64.89 $64.89 $12.88 765
2016-09-23 $67.14 $67.14 $66.89 $66.89 $13.28 6,600
2016-09-22 $65.85 $67.45 $65.85 $67.45 $13.39 3,000
2016-09-21 $64.07 $64.07 $64.07 $64.07 $12.72 85
2016-09-20 $64.39 $64.39 $64.07 $64.07 $12.72 2,400
2016-09-19 $63.98 $63.98 $63.98 $63.98 $12.70 1,000
2016-09-16 $62.77 $62.77 $62.77 $62.77 $12.46 2,130
2016-09-15 $62.99 $63.00 $62.57 $62.57 $12.42 2,100
2016-09-14 $62.34 $62.34 $62.34 $62.34 $12.37 370
2016-09-13 $62.66 $62.66 $62.28 $62.34 $12.37 3,755
2016-09-12 $62.66 $62.66 $62.66 $62.66 $12.44 2,075
2016-09-09 $65.26 $65.26 $65.26 $65.26 $12.95 965
2016-09-08 $67.20 $67.20 $67.20 $67.20 $13.34 2,250
2016-09-07 $67.40 $67.40 $67.17 $67.23 $13.34 5,095
2016-09-06 $66.80 $66.91 $66.80 $66.91 $13.28 6,630
2016-09-02 $64.96 $64.96 $64.96 $64.96 $12.89 250
2016-09-01 $66.16 $66.16 $64.96 $64.96 $12.89 1,550
2016-08-31 $65.81 $65.94 $65.81 $65.88 $13.08 3,100
2016-08-30 $66.71 $66.71 $65.50 $65.50 $13.00 21,525
2016-08-29 $66.25 $66.25 $66.25 $66.25 $13.15 3,000
2016-08-26 $64.77 $64.77 $64.68 $64.68 $12.84 1,250
2016-08-25 $65.54 $65.54 $65.20 $65.31 $12.96 3,435
2016-08-24 $64.33 $64.33 $64.33 $64.33 $12.77 0
2016-08-23 $64.33 $64.33 $64.33 $64.33 $12.77 375
2016-08-22 $64.10 $64.51 $64.10 $64.33 $12.77 2,930
2016-08-19 $65.22 $65.22 $64.59 $64.59 $12.82 1,980
2016-08-18 $64.09 $64.26 $63.93 $63.93 $12.69 2,225
2016-08-17 $63.79 $63.79 $63.79 $63.79 $12.66 645
2016-08-16 $65.50 $65.50 $64.63 $64.63 $12.83 1,150
2016-08-15 $64.00 $65.11 $64.00 $65.03 $12.91 5,150
2016-08-12 $64.00 $64.00 $63.23 $63.23 $12.55 12,275
2016-08-11 $64.00 $64.00 $64.00 $64.00 $12.70 1,000
2016-08-10 $64.25 $64.25 $64.25 $64.25 $12.75 0
2016-08-09 $64.25 $64.25 $64.25 $64.25 $12.75 1,025
2016-08-08 $64.25 $64.25 $64.25 $64.25 $12.75 500
2016-08-05 $64.66 $64.66 $64.41 $64.41 $12.78 1,170
2016-08-04 $61.67 $61.67 $61.67 $61.67 $12.24 300
2016-08-03 $61.67 $61.67 $61.67 $61.67 $12.24 510
2016-08-02 $62.42 $62.87 $62.40 $62.40 $12.39 4,915
2016-08-01 $63.77 $63.77 $63.77 $63.77 $12.66 275
2016-07-29 $64.22 $64.22 $63.77 $63.77 $12.66 1,755
2016-07-28 $63.25 $63.25 $63.25 $63.25 $12.55 5
2016-07-27 $63.25 $63.25 $63.25 $63.25 $12.55 570
2016-07-26 $63.00 $63.66 $63.00 $63.25 $12.55 20,530
2016-07-25 $63.60 $63.64 $62.86 $63.15 $12.53 15,645
2016-07-22 $62.86 $62.86 $62.45 $62.67 $12.44 7,620
2016-07-21 $63.68 $63.75 $63.31 $63.75 $12.65 10,750
2016-07-20 $62.45 $63.70 $62.45 $63.42 $12.59 10,950
2016-07-19 $62.30 $62.70 $62.30 $62.46 $12.40 12,650
2016-07-18 $63.31 $63.31 $63.31 $63.31 $12.57 2,735
2016-07-15 $63.34 $63.69 $62.76 $63.69 $12.64 10,490
2016-07-14 $63.75 $63.75 $63.34 $63.34 $12.57 14,875
2016-07-13 $63.50 $63.50 $62.67 $62.92 $12.49 7,260
2016-07-12 $63.00 $63.75 $62.44 $63.75 $12.65 20,015
2016-07-11 $61.30 $61.50 $61.30 $61.50 $12.21 8,250
2016-07-08 $58.00 $59.50 $58.00 $59.50 $11.81 6,200
2016-07-07 $57.15 $57.70 $56.91 $56.91 $11.30 7,200
2016-07-06 $55.69 $55.69 $55.69 $55.69 $11.05 2,405
2016-07-05 $57.30 $57.30 $57.30 $57.30 $11.37 2,010
2016-07-01 $57.38 $57.38 $57.38 $57.38 $11.39 475
2016-06-30 $57.21 $57.50 $57.21 $57.38 $11.39 3,565
2016-06-29 $53.32 $53.32 $53.32 $53.32 $10.58 100
2016-06-28 $53.89 $53.89 $52.91 $53.32 $10.58 9,005
2016-06-27 $55.82 $55.82 $51.39 $52.51 $10.42 9,250
2016-06-24 $53.27 $58.00 $52.99 $56.39 $11.19 16,370
2016-06-23 $59.36 $59.36 $59.03 $59.03 $11.72 1,625
2016-06-22 $58.51 $58.51 $57.57 $57.83 $11.48 9,350
2016-06-21 $58.31 $58.53 $58.31 $58.53 $11.62 3,265
2016-06-20 $56.55 $56.55 $56.55 $56.55 $11.22 465
2016-06-17 $57.30 $57.38 $56.55 $56.55 $11.22 29,330
2016-06-16 $57.14 $57.14 $57.14 $57.14 $11.34 1,175
2016-06-15 $57.49 $57.49 $57.49 $57.49 $11.41 0
2016-06-14 $57.49 $57.49 $57.49 $57.49 $11.41 5
2016-06-13 $57.49 $57.50 $57.49 $57.49 $11.41 2,345
2016-06-10 $60.07 $60.07 $60.07 $60.07 $11.92 965
2016-06-09 $60.22 $60.22 $60.07 $60.07 $11.92 1,540
2016-06-08 $59.99 $60.19 $59.98 $59.98 $11.91 6,575
2016-06-07 $60.00 $60.00 $60.00 $60.00 $11.91 2,250
2016-06-06 $59.25 $59.69 $59.25 $59.69 $11.85 1,465
2016-06-03 $58.66 $58.66 $58.66 $58.66 $11.64 0
2016-06-02 $58.66 $58.66 $58.66 $58.66 $11.64 1,240
2016-06-01 $57.50 $57.50 $57.50 $57.50 $11.41 435
2016-05-31 $57.13 $57.50 $57.13 $57.50 $11.41 1,290
2016-05-27 $57.25 $57.25 $56.62 $56.62 $11.24 4,300
2016-05-26 $56.18 $56.18 $56.18 $56.18 $11.15 80
2016-05-25 $56.71 $56.86 $56.18 $56.18 $11.15 22,250
2016-05-24 $55.40 $55.40 $55.40 $55.40 $11.00 1,190
2016-05-23 $53.22 $53.22 $53.22 $53.22 $10.56 2,520
2016-05-20 $53.35 $53.60 $53.35 $53.60 $10.64 3,645
2016-05-19 $52.53 $52.53 $52.53 $52.53 $10.43 435
2016-05-18 $53.13 $53.27 $52.53 $52.53 $10.43 12,745
2016-05-17 $54.65 $54.73 $54.50 $54.50 $10.82 1,960
2016-05-16 $54.00 $54.12 $54.00 $54.12 $10.74 1,500
2016-05-13 $53.15 $53.15 $53.15 $53.15 $10.55 450
2016-05-12 $53.15 $53.16 $53.15 $53.15 $10.55 5,205
2016-05-11 $54.97 $55.03 $54.24 $54.35 $10.79 6,170
2016-05-10 $55.54 $55.89 $55.31 $55.41 $11.00 8,700
2016-05-09 $54.98 $54.98 $54.98 $54.98 $10.91 520
2016-05-06 $53.71 $54.56 $53.65 $54.56 $10.83 11,455
2016-05-05 $56.66 $56.66 $56.66 $56.66 $11.25 150
2016-05-04 $56.66 $56.66 $56.66 $56.66 $11.25 460
2016-05-03 $56.66 $56.66 $56.66 $56.66 $11.25 5
2016-05-02 $56.18 $56.66 $56.18 $56.66 $11.25 2,670
2016-04-29 $57.78 $57.78 $57.78 $57.78 $11.47 5
2016-04-28 $56.92 $57.78 $56.92 $57.78 $11.47 4,750
2016-04-27 $56.92 $58.49 $56.92 $58.01 $11.51 11,565
2016-04-26 $56.49 $56.61 $56.49 $56.61 $11.24 2,010
2016-04-25 $55.89 $55.89 $55.89 $55.89 $11.09 2,010
2016-04-22 $56.50 $56.99 $56.50 $56.93 $11.30 3,835
2016-04-21 $55.82 $55.82 $55.82 $55.82 $11.08 500
2016-04-20 $56.19 $57.00 $56.19 $57.00 $11.31 5,005
2016-04-19 $56.25 $56.76 $56.25 $56.76 $11.27 1,805
2016-04-18 $55.33 $56.23 $55.20 $56.14 $11.14 11,995
2016-04-15 $54.82 $55.70 $54.80 $55.14 $10.94 26,500
2016-04-14 $55.64 $55.64 $55.49 $55.55 $11.03 6,415
2016-04-13 $53.13 $55.25 $53.13 $55.25 $10.97 11,755
2016-04-12 $53.05 $53.45 $53.05 $53.45 $10.61 3,455
2016-04-11 $53.20 $53.20 $53.20 $53.20 $10.56 890
2016-04-08 $53.00 $53.01 $51.94 $52.17 $10.35 11,225
2016-04-07 $52.68 $52.87 $52.34 $52.42 $10.40 8,195
2016-04-06 $52.75 $53.60 $52.75 $53.60 $10.64 2,650
2016-04-05 $53.26 $53.26 $52.54 $52.76 $10.47 7,855
2016-04-04 $54.14 $54.14 $53.90 $53.90 $10.70 3,210
2016-04-01 $54.49 $54.85 $54.49 $54.85 $10.89 3,195
2016-03-31 $54.75 $54.75 $54.75 $54.75 $10.87 155
2016-03-30 $55.00 $55.48 $54.46 $54.75 $10.87 4,970
2016-03-29 $54.30 $54.30 $54.30 $54.30 $10.78 560
2016-03-28 $51.75 $51.97 $51.75 $51.97 $10.31 2,370
2016-03-24 $51.40 $51.40 $51.40 $51.40 $10.20 0
2016-03-23 $51.80 $51.95 $51.32 $51.40 $10.20 4,700
2016-03-22 $52.40 $53.44 $52.19 $53.44 $10.60 13,865
2016-03-21 $53.31 $54.10 $53.17 $53.36 $10.58 15,860
2016-03-18 $52.22 $53.50 $52.22 $53.50 $10.61 3,800
2016-03-17 $51.78 $52.65 $51.78 $52.65 $10.44 4,885
2016-03-16 $50.82 $50.82 $50.82 $50.82 $10.08 300
2016-03-15 $50.82 $50.82 $50.82 $50.82 $10.08 10
2016-03-14 $50.82 $50.82 $50.82 $50.82 $10.08 310
2016-03-11 $50.82 $50.82 $50.82 $50.82 $10.08 1,570
2016-03-10 $52.02 $52.02 $49.46 $50.29 $9.97 13,905
2016-03-09 $51.00 $51.00 $51.00 $51.00 $10.11 3,760
2016-03-08 $50.54 $50.54 $50.54 $50.54 $10.02 1,145
2016-03-07 $52.00 $52.00 $51.94 $51.97 $10.30 5,745
2016-03-04 $51.44 $51.66 $51.44 $51.66 $10.24 2,470
2016-03-03 $50.72 $50.76 $50.72 $50.76 $10.06 3,135
2016-03-02 $47.98 $47.98 $47.98 $47.98 $9.51 330
2016-03-01 $47.72 $48.63 $47.72 $47.98 $9.51 16,025
2016-02-29 $47.58 $48.15 $47.58 $47.65 $9.45 6,950
2016-02-26 $47.41 $47.55 $47.32 $47.55 $9.43 6,685
2016-02-25 $45.88 $46.91 $45.78 $46.91 $9.30 6,505
2016-02-24 $44.05 $44.05 $44.05 $44.05 $8.73 2,780
2016-02-23 $44.24 $44.24 $44.24 $44.24 $8.77 0
2016-02-22 $44.24 $44.24 $44.24 $44.24 $8.77 110
2016-02-19 $43.06 $44.24 $43.06 $44.24 $8.77 3,000
2016-02-18 $43.50 $43.50 $43.50 $43.50 $8.62 0
2016-02-17 $43.50 $43.50 $43.50 $43.50 $8.62 0
2016-02-16 $43.06 $43.50 $43.06 $43.50 $8.62 1,860
2016-02-12 $41.36 $41.47 $41.36 $41.47 $8.22 1,630
2016-02-11 $39.44 $40.60 $39.44 $40.60 $8.05 6,025
2016-02-10 $42.13 $42.29 $41.01 $41.01 $8.13 15,150
2016-02-09 $41.59 $41.59 $41.59 $41.59 $8.25 445
2016-02-08 $41.59 $41.59 $41.18 $41.59 $8.25 3,330
2016-02-05 $43.08 $43.08 $43.08 $43.08 $8.54 1,455
2016-02-04 $43.05 $43.05 $43.05 $43.05 $8.54 0
2016-02-03 $45.17 $45.17 $42.83 $43.05 $8.54 7,390
2016-02-02 $45.17 $45.17 $44.55 $44.55 $8.83 4,715
2016-02-01 $46.11 $46.11 $45.99 $45.99 $9.12 1,065
2016-01-29 $44.26 $44.26 $44.26 $44.26 $8.78 0
2016-01-28 $44.26 $44.26 $44.26 $44.26 $8.78 510
2016-01-27 $44.02 $44.02 $44.02 $44.02 $8.73 500
2016-01-26 $43.91 $44.25 $43.91 $44.25 $8.77 2,990
2016-01-25 $44.57 $44.57 $42.17 $42.17 $8.36 9,850
2016-01-22 $44.49 $44.49 $43.45 $44.42 $8.81 8,155
2016-01-21 $42.00 $43.61 $42.00 $43.51 $8.63 3,690
2016-01-20 $40.20 $41.78 $39.50 $41.78 $8.28 20,870
2016-01-19 $43.25 $43.25 $41.73 $42.42 $8.41 3,410
2016-01-15 $41.77 $43.01 $41.77 $43.01 $8.53 11,645
2016-01-14 $43.67 $44.90 $43.67 $44.90 $8.90 2,015
2016-01-13 $45.10 $45.10 $42.80 $43.00 $8.53 18,545
2016-01-12 $46.12 $46.12 $44.74 $44.74 $8.87 19,760
2016-01-11 $44.63 $45.69 $44.49 $45.69 $9.06 3,755
2016-01-08 $46.92 $47.17 $45.78 $46.10 $9.14 12,910
2016-01-07 $48.08 $48.08 $46.74 $46.74 $9.27 12,845
2016-01-06 $49.32 $49.51 $49.32 $49.51 $9.82 13,025
2016-01-05 $50.28 $50.44 $50.28 $50.44 $10.00 2,240
2016-01-04 $49.95 $50.65 $49.65 $50.25 $9.96 7,160
2015-12-31 $53.75 $53.85 $53.75 $53.85 $10.68 2,525
2015-12-30 $55.05 $55.05 $55.05 $55.05 $10.91 2,520
2015-12-29 $54.11 $54.11 $54.11 $54.11 $10.73 465
2015-12-28 $53.83 $54.11 $53.83 $54.11 $10.73 2,990
2015-12-24 $54.79 $55.00 $54.79 $55.00 $10.91 5,275
2015-12-23 $53.58 $54.63 $53.58 $54.17 $10.74 12,640
2015-12-22 $51.89 $53.57 $51.65 $53.57 $10.62 7,205
2015-12-21 $53.23 $53.23 $53.23 $53.23 $10.55 325
2015-12-18 $53.23 $53.23 $53.23 $53.23 $10.55 325
2015-12-17 $54.31 $54.31 $53.17 $53.23 $10.55 4,900
2015-12-16 $53.16 $53.88 $53.03 $53.88 $10.68 14,765
2015-12-15 $52.66 $52.66 $51.97 $51.97 $10.30 7,695
2015-12-14 $52.61 $52.61 $52.61 $52.61 $10.43 105
2015-12-11 $52.41 $52.61 $52.41 $52.61 $10.43 4,025
2015-12-10 $53.62 $53.62 $53.62 $53.62 $10.63 15
2015-12-09 $55.22 $55.58 $53.62 $53.62 $10.63 4,730
2015-12-08 $55.00 $55.31 $55.00 $55.31 $10.97 1,965
2015-12-07 $57.84 $57.84 $55.71 $55.71 $11.05 7,755
2015-12-04 $56.78 $57.72 $56.78 $57.26 $11.35 3,095
2015-12-03 $57.91 $57.91 $57.91 $57.91 $11.48 450
2015-12-02 $59.01 $59.01 $57.91 $57.91 $11.48 2,965
2015-12-01 $58.95 $58.95 $58.95 $58.95 $11.69 905
2015-11-30 $58.95 $58.95 $58.95 $58.95 $11.69 3,030
2015-11-27 $58.24 $59.03 $58.09 $59.03 $11.70 4,610
2015-11-25 $58.03 $58.36 $58.03 $58.26 $11.55 3,120
2015-11-24 $56.92 $57.35 $56.75 $57.35 $11.37 3,190
2015-11-23 $57.00 $57.00 $57.00 $57.00 $11.30 805
2015-11-20 $57.26 $57.26 $56.63 $56.63 $11.23 2,365
2015-11-19 $55.10 $55.10 $55.10 $55.10 $10.92 0
2015-11-18 $55.10 $55.10 $55.10 $55.10 $10.92 2,500
2015-11-17 $55.93 $55.93 $54.98 $54.98 $10.90 2,600
2015-11-16 $54.10 $54.10 $54.10 $54.10 $10.73 445
2015-11-13 $53.97 $54.10 $53.71 $54.10 $10.73 4,250
2015-11-12 $55.76 $55.76 $55.12 $55.50 $11.00 8,925
2015-11-11 $57.41 $57.41 $57.41 $57.41 $11.38 5
2015-11-10 $56.97 $57.41 $56.97 $57.41 $11.38 4,355
2015-11-09 $57.92 $57.92 $57.92 $57.92 $11.48 1,925
2015-11-06 $58.25 $58.25 $58.25 $58.25 $11.55 215
2015-11-05 $58.25 $58.25 $58.25 $58.25 $11.55 1,045
2015-11-04 $58.25 $58.25 $58.25 $58.25 $11.55 1,005
2015-11-03 $57.90 $58.92 $57.90 $58.54 $11.61 4,240
2015-11-02 $57.23 $57.23 $57.23 $57.23 $11.35 10,985
2015-10-30 $56.22 $56.22 $56.22 $56.22 $11.15 325
2015-10-29 $57.18 $57.18 $56.22 $56.22 $11.15 3,355
2015-10-28 $54.41 $54.41 $54.41 $54.41 $10.79 300
2015-10-27 $54.41 $54.41 $54.41 $54.41 $10.79 5
2015-10-26 $54.41 $54.41 $54.41 $54.41 $10.79 230
2015-10-23 $54.41 $54.41 $54.41 $54.41 $10.79 15
2015-10-22 $55.16 $55.21 $54.41 $54.41 $10.79 10,180
2015-10-21 $55.42 $55.42 $54.75 $54.75 $10.86 1,000
2015-10-20 $54.60 $54.60 $54.60 $54.60 $10.83 420
2015-10-19 $54.60 $54.60 $54.60 $54.60 $10.83 500
2015-10-16 $55.57 $55.57 $55.05 $55.51 $11.01 11,770
2015-10-15 $54.55 $54.55 $54.55 $54.55 $10.82 1,450
2015-10-14 $54.10 $54.21 $53.32 $53.32 $10.57 6,300
2015-10-13 $55.90 $55.90 $54.58 $54.58 $10.82 7,705
2015-10-12 $55.84 $55.84 $55.84 $55.84 $11.07 2,170
2015-10-09 $55.12 $55.12 $55.12 $55.12 $10.93 0
2015-10-08 $54.31 $55.20 $54.31 $55.12 $10.93 8,825
2015-10-07 $52.50 $52.50 $52.50 $52.50 $10.41 715
2015-10-06 $52.50 $52.50 $52.50 $52.50 $10.41 15
2015-10-05 $52.12 $52.58 $52.12 $52.50 $10.41 4,175
2015-10-02 $47.64 $49.29 $47.64 $49.29 $9.77 2,925
2015-10-01 $49.14 $49.14 $49.14 $49.14 $9.74 70
2015-09-30 $48.90 $49.14 $48.90 $49.14 $9.74 1,175
2015-09-29 $48.60 $49.51 $48.08 $48.08 $9.53 16,610
2015-09-28 $49.11 $49.15 $48.90 $49.15 $9.74 2,395
2015-09-25 $52.28 $52.55 $51.62 $51.62 $10.23 3,075
2015-09-24 $52.06 $52.06 $50.60 $51.86 $10.28 4,145
2015-09-23 $54.46 $54.46 $54.46 $54.46 $10.80 350
2015-09-22 $54.46 $54.46 $54.46 $54.46 $10.80 310
2015-09-21 $53.67 $54.52 $53.67 $54.46 $10.80 4,950
2015-09-18 $53.00 $54.01 $52.88 $53.58 $10.62 47,825
2015-09-17 $54.86 $55.84 $54.86 $55.06 $10.92 13,940
2015-09-16 $53.07 $54.48 $53.07 $54.48 $10.80 3,020
2015-09-15 $52.70 $52.70 $52.70 $52.70 $10.45 835
2015-09-14 $52.43 $52.43 $52.43 $52.43 $10.40 510
2015-09-11 $51.53 $51.53 $51.53 $51.53 $10.22 510
2015-09-10 $52.65 $52.65 $52.50 $52.50 $10.41 2,050
2015-09-09 $54.13 $54.13 $52.97 $52.97 $10.50 8,935
2015-09-08 $52.90 $52.90 $52.90 $52.90 $10.49 1,685
2015-09-04 $51.00 $51.63 $51.00 $51.63 $10.24 5,175
2015-09-03 $52.50 $52.50 $52.50 $52.50 $10.41 4,650
2015-09-02 $52.01 $52.01 $50.75 $51.52 $10.22 35,160
2015-09-01 $52.52 $52.52 $47.39 $51.10 $10.13 20,840
2015-08-31 $53.47 $53.47 $52.92 $53.47 $10.60 1,475
2015-08-28 $53.27 $53.61 $53.23 $53.61 $10.63 8,820
2015-08-27 $52.87 $53.20 $52.00 $52.85 $10.48 28,870
2015-08-26 $50.47 $50.71 $49.49 $50.71 $10.05 15,315
2015-08-25 $51.13 $52.50 $48.73 $48.73 $9.66 19,895
2015-08-24 $53.95 $53.95 $49.76 $49.76 $9.87 17,295
2015-08-21 $54.12 $55.46 $54.07 $54.30 $10.77 19,085
2015-08-20 $56.61 $56.90 $55.37 $55.37 $10.98 12,365
2015-08-19 $58.15 $58.15 $58.15 $58.15 $11.53 630
2015-08-18 $59.18 $59.80 $59.05 $59.05 $11.71 3,600
2015-08-17 $58.60 $58.60 $58.59 $58.59 $11.62 1,490
2015-08-14 $57.72 $57.72 $57.72 $57.72 $11.44 2,005
2015-08-13 $58.39 $58.39 $58.39 $58.39 $11.58 500

ProShares Ultra SmallCap600 (SAA) News Headlines

Recent ProShares Ultra SmallCap600 (SAA) News
Similar Companies to ProShares Ultra SmallCap600 (SAA) 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.