ProShares S&P 500 Ex-Energy ETF (SPXE) Exchange: NYSE ARCA

Data as of April 19, 2024

$110.98 ($1.18) 1.08%

ProShares S&P 500 Ex-Energy ETF - Daily Information
Click for more stock information on ProShares S&P 500 Ex-Energy ETF.
Daily Information Data
Date April 19, 2024
Open $111.15
Previous Close $110.98
High $111.15
Low $110.82
Adjusted Open $111.15
Previous Adjusted Close $110.98
Adjusted High $111.15
Adjusted Low $110.82

About ProShares S&P 500 Ex-Energy ETF (SPXE)

The Index and Fund seek to provide exposure to the companies of the S&P 500® Index (the “S&P 500®”) with the exception of those companies included in the Energy Sector. The S&P 500® is a measure of large-cap U.S. stock market performance. It is a float adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is constructed and maintained by S&P Dow Jones LLC. The Index classifies each company in the S&P 500® as part of a particular sector using the Global Industry Classification Standards (“GICS”), which are jointly produced by S&P Dow Jones Indices and MSCI, to define companies within a sector. As of August 29, 2019, the following sectors are included within GICS: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, communication services, real estate and utilities. A sector is comprised of multiple industries. For example, the Energy Sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. The Index consists of companies from each of the sectors other than the Energy Sector. Each security in the Index is market-cap weighted according to the same rules as the S&P 500®. The Index is published under the Bloomberg ticker symbol “SPXXEGT.” The Fund invests in financial instruments that ProShare Advisors believes should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below.Equity Securities — The Fund invests in common stocks issued by public companies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, 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 that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry, group of industries, country or region 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 S&P 500 Ex-Energy ETF (SPXE)

Date Open High Low Close Adj.Close Volume
2024-04-05 $111.15 $111.15 $110.82 $110.98 $110.98 1,211
2024-04-04 $109.90 $109.90 $109.79 $109.79 $109.79 250
2024-04-03 $111.10 $111.10 $111.10 $111.10 $111.10 137
2024-04-02 $111.00 $111.04 $110.78 $111.04 $111.04 606
2024-04-01 $112.44 $112.44 $111.93 $111.93 $111.93 726
2024-03-28 $112.23 $112.29 $112.23 $112.29 $112.29 567
2024-03-27 $112.06 $112.06 $112.06 $112.06 $112.06 120
2024-03-26 $111.31 $111.31 $111.20 $111.20 $111.20 426
2024-03-25 $111.59 $111.59 $111.41 $111.41 $111.41 541
2024-03-22 $111.93 $111.93 $111.91 $111.92 $111.92 653
2024-03-21 $112.23 $112.44 $112.01 $112.01 $112.01 2,590
2024-03-20 $110.58 $111.49 $110.58 $111.49 $111.49 148
2024-03-19 $110.84 $110.84 $110.84 $110.84 $110.57 144
2024-03-18 $110.72 $110.72 $110.20 $110.20 $109.93 925
2024-03-15 $109.44 $109.49 $109.44 $109.49 $109.22 344
2024-03-14 $110.24 $110.36 $110.22 $110.22 $109.95 452
2024-03-13 $110.64 $110.64 $110.62 $110.62 $110.35 279
2024-03-12 $110.05 $110.96 $110.05 $110.96 $110.69 655
2024-03-11 $109.44 $109.60 $109.40 $109.60 $109.33 600
2024-03-08 $110.47 $110.47 $109.87 $109.87 $109.60 431
2024-03-07 $110.40 $110.68 $110.38 $110.61 $110.34 903
2024-03-06 $109.90 $109.90 $109.17 $109.47 $109.20 620
2024-03-05 $109.66 $109.66 $108.73 $108.86 $108.59 625
2024-03-04 $109.98 $110.05 $109.98 $110.05 $109.77 277
2024-03-01 $110.15 $110.15 $110.15 $110.15 $110.15 47
2024-02-29 $109.40 $109.40 $109.40 $109.40 $109.40 165
2024-02-28 $108.63 $108.66 $108.62 $108.62 $108.62 346
2024-02-27 $108.87 $108.87 $108.87 $108.87 $108.87 172
2024-02-26 $109.04 $109.17 $108.70 $108.70 $108.70 1,824
2024-02-23 $109.70 $109.70 $109.17 $109.17 $109.17 1,173
2024-02-22 $108.65 $109.04 $108.65 $109.04 $109.04 474
2024-02-21 $106.39 $106.65 $106.23 $106.65 $106.65 1,139
2024-02-20 $106.50 $106.50 $106.50 $106.50 $106.50 130
2024-02-16 $107.84 $107.84 $107.15 $107.21 $107.21 842
2024-02-15 $107.60 $107.70 $107.55 $107.70 $107.70 1,273
2024-02-14 $106.62 $107.14 $106.62 $107.14 $107.14 577
2024-02-13 $106.05 $106.05 $106.05 $106.05 $106.05 61
2024-02-12 $107.66 $107.66 $107.57 $107.57 $107.57 237
2024-02-09 $107.40 $107.75 $107.40 $107.71 $107.71 2,389
2024-02-08 $107.02 $107.02 $106.96 $106.96 $106.96 455
2024-02-07 $106.93 $106.93 $106.93 $106.93 $106.93 271
2024-02-06 $105.88 $106.04 $105.88 $106.04 $106.04 719
2024-02-05 $106.33 $106.33 $105.86 $105.91 $105.91 1,366
2024-02-02 $105.33 $106.40 $105.28 $106.27 $106.27 4,070
2024-02-01 $104.08 $104.90 $104.08 $104.90 $104.90 855
2024-01-31 $103.75 $103.75 $103.75 $103.75 $103.75 177
2024-01-30 $105.34 $105.34 $105.28 $105.29 $105.29 1,300
2024-01-29 $104.92 $105.34 $104.72 $105.34 $105.34 3,572
2024-01-26 $104.66 $104.66 $104.53 $104.53 $104.53 3,171
2024-01-25 $104.61 $104.61 $104.61 $104.61 $104.61 572
2024-01-24 $104.29 $104.29 $104.20 $104.20 $104.20 337
2024-01-23 $104.11 $104.18 $104.11 $104.18 $104.18 187
2024-01-22 $104.20 $104.20 $103.85 $103.90 $103.90 1,979
2024-01-19 $103.12 $103.65 $103.12 $103.65 $103.65 1,194
2024-01-18 $102.05 $102.33 $101.96 $102.33 $102.33 675
2024-01-17 $101.50 $101.50 $101.08 $101.44 $101.44 4,490
2024-01-16 $101.76 $101.89 $101.76 $101.89 $101.89 342
2024-01-12 $102.22 $102.25 $102.03 $102.22 $102.22 5,508
2024-01-11 $102.21 $102.21 $102.21 $102.21 $102.21 119
2024-01-10 $102.08 $102.22 $102.08 $102.22 $102.22 159
2024-01-09 $101.63 $101.66 $101.63 $101.63 $101.63 238
2024-01-08 $101.57 $101.71 $101.57 $101.71 $101.71 382
2024-01-05 $100.13 $100.32 $100.13 $100.20 $100.20 528
2024-01-04 $99.99 $100.50 $99.99 $100.01 $100.01 1,023
2024-01-03 $100.37 $100.37 $100.30 $100.30 $100.30 151
2024-01-02 $101.05 $101.14 $100.99 $101.14 $101.14 788
2023-12-29 $101.59 $101.98 $101.59 $101.82 $101.82 50,048
2023-12-28 $102.28 $102.28 $102.13 $102.13 $102.13 2,210
2023-12-27 $101.86 $102.07 $101.86 $101.97 $101.97 1,579
2023-12-26 $101.71 $101.88 $101.71 $101.83 $101.83 449
2023-12-22 $101.68 $101.68 $101.41 $101.41 $101.41 1,396
2023-12-21 $101.27 $101.27 $101.27 $101.27 $101.27 244
2023-12-20 $101.79 $101.88 $100.32 $100.32 $100.32 2,561
2023-12-19 $101.76 $102.06 $101.76 $102.06 $101.64 2,594
2023-12-18 $101.45 $101.65 $101.45 $101.57 $101.15 2,246
2023-12-15 $101.15 $101.15 $101.14 $101.15 $100.74 1,044
2023-12-14 $101.03 $101.03 $101.03 $101.03 $100.61 762
2023-12-13 $100.30 $100.82 $100.30 $100.81 $100.39 618
2023-12-12 $99.16 $99.51 $99.16 $99.51 $99.09 4,771
2023-12-11 $98.69 $99.01 $98.57 $99.01 $99.01 2,423
2023-12-08 $97.77 $98.62 $97.77 $98.62 $98.62 1,314
2023-12-07 $98.25 $98.31 $98.24 $98.24 $98.24 365
2023-12-06 $97.70 $97.70 $97.34 $97.34 $97.34 349
2023-12-05 $97.63 $97.71 $97.63 $97.69 $97.69 1,380
2023-12-04 $97.57 $97.73 $97.57 $97.73 $97.73 688
2023-12-01 $97.58 $98.25 $97.58 $98.25 $98.25 156
2023-11-30 $97.20 $97.66 $97.20 $97.66 $97.66 626
2023-11-29 $97.98 $97.98 $97.27 $97.27 $97.27 665
2023-11-28 $97.10 $97.31 $97.10 $97.31 $97.31 336
2023-11-27 $97.34 $97.39 $97.22 $97.22 $97.22 1,249
2023-11-24 $97.29 $97.35 $97.29 $97.35 $97.35 113
2023-11-22 $97.61 $97.61 $97.38 $97.38 $97.38 437
2023-11-21 $97.20 $97.20 $96.92 $96.92 $96.92 423
2023-11-20 $97.26 $97.26 $97.11 $97.11 $97.11 607
2023-11-17 $96.19 $96.39 $96.19 $96.39 $96.39 151
2023-11-16 $96.12 $96.30 $96.12 $96.30 $96.30 1,016
2023-11-15 $96.15 $96.15 $96.13 $96.13 $96.13 162
2023-11-14 $95.87 $96.44 $95.87 $95.87 $95.87 12,234
2023-11-13 $93.75 $94.17 $93.75 $94.07 $94.07 595
2023-11-10 $93.74 $94.17 $93.74 $94.17 $94.17 444
2023-11-09 $93.50 $93.50 $92.67 $92.67 $92.67 109
2023-11-08 $93.38 $93.53 $93.38 $93.47 $93.47 254
2023-11-07 $93.26 $93.26 $93.26 $93.26 $93.26 223
2023-11-06 $92.56 $92.87 $92.56 $92.87 $92.87 252
2023-11-03 $92.41 $93.01 $92.41 $92.72 $92.72 755
2023-11-02 $91.21 $91.75 $91.00 $91.75 $91.75 812
2023-11-01 $90.13 $90.13 $90.13 $90.13 $90.13 218
2023-10-31 $89.06 $89.12 $89.06 $89.12 $89.12 500
2023-10-30 $88.11 $88.56 $88.11 $88.56 $88.56 735
2023-10-27 $87.16 $87.35 $87.16 $87.35 $87.35 262
2023-10-26 $87.80 $87.80 $87.80 $87.80 $87.80 44
2023-10-25 $89.52 $89.52 $88.83 $88.83 $88.83 167
2023-10-24 $90.22 $90.25 $90.07 $90.24 $90.24 932
2023-10-23 $89.42 $89.42 $89.42 $89.42 $89.42 97
2023-10-20 $90.45 $90.45 $89.56 $89.56 $89.56 650
2023-10-19 $90.70 $90.70 $90.70 $90.70 $90.70 407
2023-10-18 $91.99 $91.99 $91.44 $91.44 $91.44 263
2023-10-17 $92.72 $92.72 $92.72 $92.72 $92.72 58
2023-10-16 $92.83 $92.92 $92.83 $92.92 $92.92 689
2023-10-13 $91.83 $91.83 $91.78 $91.80 $91.80 426
2023-10-12 $92.33 $92.52 $92.33 $92.43 $92.43 757
2023-10-11 $93.05 $93.05 $93.05 $93.05 $93.05 130
2023-10-10 $92.35 $92.67 $92.35 $92.53 $92.53 446
2023-10-09 $92.01 $92.01 $92.01 $92.01 $92.01 20
2023-10-06 $91.23 $91.85 $91.23 $91.60 $91.60 520
2023-10-05 $90.58 $90.58 $89.84 $90.56 $90.56 758
2023-10-04 $90.00 $90.64 $90.00 $90.60 $90.60 2,241
2023-10-03 $89.90 $89.90 $89.59 $89.59 $89.59 780
2023-10-02 $91.03 $91.14 $90.97 $91.14 $91.14 571
2023-09-29 $91.31 $91.31 $90.82 $90.82 $90.82 549
2023-09-28 $90.10 $91.17 $90.04 $91.02 $91.02 6,195
2023-09-27 $90.39 $90.39 $90.39 $90.39 $90.39 180
2023-09-26 $90.56 $90.56 $90.56 $90.56 $90.56 78
2023-09-25 $91.43 $91.87 $91.40 $91.87 $91.87 1,174
2023-09-22 $91.62 $91.62 $91.62 $91.62 $91.62 98
2023-09-21 $91.95 $91.95 $91.88 $91.88 $91.88 818
2023-09-20 $93.66 $93.66 $93.42 $93.42 $93.42 121
2023-09-19 $94.60 $94.60 $94.60 $94.60 $94.26 95
2023-09-18 $94.89 $94.89 $94.72 $94.72 $94.37 600
2023-09-15 $94.86 $94.86 $94.70 $94.70 $94.36 582
2023-09-14 $95.84 $95.84 $95.84 $95.84 $95.50 16
2023-09-13 $94.80 $95.06 $94.80 $95.06 $94.72 1,203
2023-09-12 $94.90 $94.90 $94.90 $94.90 $94.55 170
2023-09-11 $95.51 $95.51 $95.51 $95.51 $95.17 96
2023-09-08 $94.80 $94.80 $94.80 $94.80 $94.45 151
2023-09-07 $94.74 $94.74 $94.74 $94.74 $94.40 9
2023-09-06 $95.02 $95.02 $95.02 $95.02 $94.67 176
2023-09-05 $95.86 $95.91 $95.75 $95.75 $95.41 593
2023-09-01 $96.10 $96.19 $96.07 $96.19 $95.84 883
2023-08-31 $96.30 $96.30 $96.12 $96.12 $95.77 250
2023-08-30 $96.08 $96.18 $96.08 $96.18 $95.83 220
2023-08-29 $95.73 $95.81 $95.73 $95.81 $95.46 296
2023-08-28 $94.43 $94.43 $94.43 $94.43 $94.09 87
2023-08-25 $93.87 $93.87 $93.87 $93.87 $93.87 135
2023-08-24 $93.31 $93.31 $93.31 $93.31 $93.31 122
2023-08-23 $94.40 $94.40 $94.40 $94.40 $94.40 23
2023-08-22 $93.94 $94.08 $93.44 $93.44 $93.44 384
2023-08-21 $93.43 $93.64 $93.43 $93.64 $93.64 151
2023-08-18 $92.92 $92.92 $92.92 $92.92 $92.92 113
2023-08-17 $93.46 $93.46 $92.98 $93.11 $93.11 10,432
2023-08-16 $93.96 $93.96 $93.85 $93.85 $93.85 264
2023-08-15 $94.53 $94.53 $94.53 $94.53 $94.53 468
2023-08-14 $95.42 $95.42 $95.42 $95.42 $95.42 129
2023-08-11 $94.60 $95.14 $94.58 $94.86 $94.86 1,249
2023-08-10 $95.28 $95.41 $95.12 $95.12 $95.12 304
2023-08-09 $95.00 $95.41 $95.00 $95.09 $95.09 2,316
2023-08-08 $95.14 $95.81 $95.08 $95.81 $95.81 765
2023-08-07 $95.98 $96.24 $95.98 $96.24 $96.24 2,920
2023-08-04 $96.63 $96.63 $95.34 $95.34 $95.34 545
2023-08-03 $95.80 $96.06 $95.80 $95.99 $95.99 407
2023-08-02 $96.49 $96.49 $96.21 $96.21 $96.21 938
2023-08-01 $97.52 $97.52 $97.52 $97.52 $97.52 385
2023-07-31 $97.89 $97.89 $97.51 $97.63 $97.63 956
2023-07-28 $97.37 $97.67 $97.37 $97.67 $97.67 597
2023-07-27 $96.71 $96.71 $96.71 $96.71 $96.71 99
2023-07-26 $97.25 $97.25 $97.19 $97.22 $97.22 531
2023-07-25 $97.27 $97.33 $97.27 $97.33 $97.33 586
2023-07-24 $96.87 $97.05 $96.87 $97.03 $97.03 523
2023-07-21 $97.06 $97.06 $96.77 $96.77 $96.77 283
2023-07-20 $96.82 $96.99 $96.82 $96.91 $96.91 1,727
2023-07-19 $97.47 $97.47 $97.47 $97.47 $97.47 30
2023-07-18 $97.25 $97.25 $97.25 $97.25 $97.25 95
2023-07-17 $96.49 $96.58 $96.49 $96.58 $96.58 382
2023-07-14 $96.53 $96.53 $96.13 $96.13 $96.13 1,320
2023-07-13 $95.84 $96.17 $95.84 $96.17 $96.17 642
2023-07-12 $95.42 $95.42 $95.25 $95.25 $95.25 481
2023-07-11 $94.44 $94.58 $94.44 $94.58 $94.58 408
2023-07-10 $93.95 $93.95 $93.84 $93.93 $93.93 874
2023-07-07 $94.10 $94.69 $93.84 $93.84 $93.84 507
2023-07-06 $93.78 $94.21 $93.78 $94.21 $94.21 259
2023-07-05 $94.91 $94.91 $94.91 $94.91 $94.91 122
2023-07-03 $95.00 $95.00 $95.00 $95.00 $95.00 150
2023-06-30 $94.99 $95.08 $94.95 $94.95 $94.95 1,877
2023-06-29 $93.71 $93.71 $93.71 $93.71 $93.71 543
2023-06-28 $93.20 $93.20 $93.20 $93.20 $93.20 996
2023-06-27 $93.39 $93.39 $93.39 $93.39 $93.39 19
2023-06-26 $92.92 $92.92 $92.34 $92.34 $92.34 307
2023-06-23 $93.18 $93.18 $92.89 $92.89 $92.89 425
2023-06-22 $93.45 $93.45 $93.45 $93.45 $93.45 182
2023-06-21 $93.11 $93.11 $93.11 $93.11 $93.11 155
2023-06-20 $94.18 $94.34 $94.01 $94.01 $93.72 541
2023-06-16 $94.92 $94.92 $94.34 $94.34 $94.04 1,469
2023-06-15 $94.61 $94.61 $94.61 $94.61 $94.61 189
2023-06-14 $93.42 $93.63 $92.99 $93.43 $93.43 1,885
2023-06-13 $92.96 $93.35 $92.87 $93.35 $93.35 1,533
2023-06-12 $91.81 $92.68 $91.81 $92.68 $92.68 2,454
2023-06-09 $91.79 $91.79 $91.79 $91.79 $91.79 68
2023-06-08 $90.86 $91.64 $90.86 $91.64 $91.64 116
2023-06-07 $91.20 $91.20 $91.03 $91.03 $91.03 1,872
2023-06-06 $91.48 $91.57 $91.46 $91.57 $91.57 592
2023-06-05 $91.16 $91.63 $91.16 $91.32 $91.32 700
2023-06-02 $91.51 $91.51 $91.51 $91.51 $91.51 249
2023-06-01 $89.13 $90.39 $89.13 $90.18 $90.18 665
2023-05-31 $89.38 $89.38 $89.38 $89.38 $89.38 77
2023-05-30 $90.61 $90.61 $89.79 $89.79 $89.79 1,048
2023-05-26 $89.51 $89.80 $89.51 $89.80 $89.80 593
2023-05-25 $88.70 $88.70 $88.58 $88.58 $88.58 109
2023-05-24 $87.60 $88.01 $87.60 $87.68 $87.68 1,250
2023-05-23 $88.43 $88.43 $88.43 $88.43 $88.43 1,287
2023-05-22 $89.59 $89.59 $89.45 $89.45 $89.45 2,503
2023-05-19 $89.68 $89.68 $89.48 $89.48 $89.48 230
2023-05-18 $89.13 $89.59 $89.04 $89.59 $89.59 267
2023-05-17 $87.99 $88.74 $87.99 $88.72 $88.72 588
2023-05-16 $88.28 $88.28 $87.73 $87.73 $87.73 863
2023-05-15 $87.87 $88.21 $87.87 $88.12 $88.12 2,836
2023-05-12 $87.74 $87.89 $87.74 $87.89 $87.89 135
2023-05-11 $88.03 $88.03 $88.03 $88.03 $88.03 111
2023-05-10 $88.12 $88.12 $88.12 $88.12 $88.12 21
2023-05-09 $87.69 $87.69 $87.69 $87.69 $87.69 28
2023-05-08 $87.94 $88.07 $87.94 $88.07 $88.07 224
2023-05-05 $88.09 $88.09 $87.97 $87.97 $87.97 452
2023-05-04 $86.49 $86.51 $86.45 $86.46 $86.46 643
2023-05-03 $87.63 $87.63 $87.11 $87.11 $87.11 324
2023-05-02 $87.68 $87.68 $87.68 $87.68 $87.68 7
2023-05-01 $88.65 $88.65 $88.58 $88.58 $88.58 274
2023-04-28 $88.46 $88.46 $88.46 $88.46 $88.46 96
2023-04-27 $86.87 $87.76 $86.87 $87.76 $87.76 384
2023-04-26 $86.41 $86.62 $86.12 $86.12 $86.12 602
2023-04-25 $86.58 $86.58 $86.41 $86.41 $86.41 138
2023-04-24 $87.70 $87.70 $87.70 $87.70 $87.70 38
2023-04-21 $87.74 $87.74 $87.71 $87.71 $87.71 240
2023-04-20 $88.03 $88.03 $87.61 $87.61 $87.61 688
2023-04-19 $87.97 $88.08 $87.97 $88.08 $88.08 614
2023-04-18 $88.16 $88.16 $88.15 $88.15 $88.15 973
2023-04-17 $87.75 $88.00 $87.48 $88.00 $88.00 1,981
2023-04-14 $87.33 $87.68 $87.33 $87.68 $87.68 539
2023-04-13 $87.85 $87.85 $87.84 $87.84 $87.84 108
2023-04-12 $87.44 $87.44 $86.64 $86.64 $86.64 390
2023-04-11 $87.36 $87.36 $87.03 $87.03 $87.03 414
2023-04-10 $86.84 $87.01 $86.84 $87.01 $87.01 2,183
2023-04-06 $87.02 $87.02 $87.02 $87.02 $87.02 11
2023-04-05 $86.44 $86.66 $86.44 $86.66 $86.66 241
2023-04-04 $86.88 $86.88 $86.88 $86.88 $86.88 47
2023-04-03 $87.37 $87.37 $87.37 $87.37 $87.37 36
2023-03-31 $87.17 $87.17 $87.17 $87.17 $87.17 61
2023-03-30 $86.00 $86.00 $85.93 $85.93 $85.93 365
2023-03-29 $85.42 $85.42 $85.42 $85.42 $85.42 263
2023-03-28 $84.44 $84.44 $84.22 $84.22 $84.22 209
2023-03-27 $84.57 $84.57 $84.47 $84.47 $84.47 262
2023-03-24 $84.27 $84.27 $84.27 $84.27 $84.27 25
2023-03-23 $83.99 $83.99 $83.99 $83.99 $83.99 80
2023-03-22 $83.80 $83.80 $83.80 $83.80 $83.80 22
2023-03-21 $85.23 $85.23 $85.23 $85.23 $84.96 9
2023-03-20 $84.20 $84.20 $84.20 $84.20 $83.93 42
2023-03-17 $83.40 $83.49 $83.40 $83.49 $83.23 111
2023-03-16 $82.74 $84.39 $82.74 $84.39 $84.13 19,958
2023-03-15 $82.71 $82.98 $82.71 $82.98 $82.72 524
2023-03-14 $83.19 $83.19 $83.19 $83.19 $82.93 8
2023-03-13 $82.50 $82.50 $81.87 $81.87 $81.62 119
2023-03-10 $82.13 $82.13 $81.88 $81.88 $81.62 157
2023-03-09 $83.19 $83.19 $83.19 $83.19 $82.92 11
2023-03-08 $84.70 $84.70 $84.70 $84.70 $84.43 57
2023-03-07 $84.53 $84.53 $84.53 $84.53 $84.27 181
2023-03-06 $85.84 $85.84 $85.84 $85.84 $85.57 23
2023-03-03 $85.75 $85.75 $85.75 $85.75 $85.49 7
2023-03-02 $84.37 $84.37 $84.37 $84.37 $84.10 122
2023-03-01 $84.03 $84.03 $83.74 $83.74 $83.48 506
2023-02-28 $84.43 $84.43 $84.38 $84.38 $84.11 121
2023-02-27 $84.43 $84.43 $84.43 $84.43 $84.17 15
2023-02-24 $84.06 $84.15 $84.06 $84.15 $83.89 244
2023-02-23 $85.13 $85.13 $85.13 $85.13 $84.86 38
2023-02-22 $84.63 $84.78 $84.61 $84.61 $84.35 340
2023-02-21 $84.80 $84.80 $84.80 $84.80 $84.54 93
2023-02-17 $86.57 $86.57 $86.57 $86.57 $86.30 172
2023-02-16 $87.34 $87.34 $86.72 $86.72 $86.45 562
2023-02-15 $87.19 $87.77 $87.19 $87.77 $87.50 351
2023-02-14 $87.61 $87.61 $87.61 $87.61 $87.33 33
2023-02-13 $87.46 $87.46 $87.46 $87.46 $87.18 24
2023-02-10 $86.29 $86.48 $86.28 $86.48 $86.48 399
2023-02-09 $87.90 $87.90 $86.47 $86.47 $86.47 842
2023-02-08 $87.30 $87.30 $87.19 $87.19 $87.19 259
2023-02-07 $86.88 $88.23 $86.88 $88.23 $88.23 373
2023-02-06 $87.11 $87.11 $87.11 $87.11 $87.11 128
2023-02-03 $87.69 $87.69 $87.69 $87.69 $87.69 24
2023-02-02 $88.00 $88.81 $88.00 $88.53 $88.53 1,742
2023-02-01 $87.10 $87.10 $87.10 $87.10 $87.10 16
2023-01-31 $86.01 $86.01 $86.01 $86.01 $86.01 169
2023-01-30 $84.82 $84.83 $84.82 $84.83 $84.83 130
2023-01-27 $85.91 $85.91 $85.91 $85.91 $85.91 143
2023-01-26 $85.25 $85.52 $85.25 $85.52 $85.52 2,065
2023-01-25 $84.38 $84.68 $84.38 $84.68 $84.68 229
2023-01-24 $84.78 $84.78 $84.78 $84.78 $84.78 56
2023-01-23 $84.70 $84.82 $84.70 $84.82 $84.82 810
2023-01-20 $83.72 $83.72 $83.72 $83.72 $83.72 143
2023-01-19 $82.50 $82.50 $82.22 $82.22 $82.22 623
2023-01-18 $82.88 $82.88 $82.88 $82.88 $82.88 101
2023-01-17 $84.16 $84.16 $84.16 $84.16 $84.16 90
2023-01-13 $84.38 $84.38 $84.38 $84.38 $84.38 6
2023-01-12 $84.00 $84.00 $84.00 $84.00 $84.00 211
2023-01-11 $83.08 $83.69 $83.08 $83.69 $83.69 1,296
2023-01-10 $82.66 $82.66 $82.66 $82.66 $82.66 39
2023-01-09 $83.26 $83.26 $82.11 $82.11 $82.11 1,066
2023-01-06 $82.12 $82.12 $82.12 $82.12 $82.12 21
2023-01-05 $80.39 $80.39 $80.28 $80.28 $80.28 1,423
2023-01-04 $81.24 $81.24 $81.24 $81.24 $81.24 90
2023-01-03 $81.14 $81.14 $80.73 $80.73 $80.73 429
2022-12-30 $80.29 $80.84 $80.20 $80.84 $80.84 5,748
2022-12-29 $81.21 $81.21 $81.15 $81.15 $81.15 380
2022-12-28 $80.83 $80.83 $79.73 $79.73 $79.73 404
2022-12-27 $80.63 $80.63 $80.63 $80.63 $80.63 67
2022-12-23 $80.85 $81.00 $80.85 $81.00 $81.00 338
2022-12-22 $80.62 $80.62 $79.51 $80.61 $80.61 645
2022-12-21 $82.04 $82.10 $82.04 $82.10 $81.73 481
2022-12-20 $80.77 $81.13 $80.77 $81.00 $80.63 658
2022-12-19 $81.06 $81.06 $80.96 $80.96 $80.59 415
2022-12-16 $81.68 $81.85 $81.68 $81.83 $81.45 916
2022-12-15 $83.88 $83.88 $82.60 $82.60 $82.22 584
2022-12-14 $86.00 $86.00 $84.91 $84.91 $84.52 103
2022-12-13 $85.36 $85.36 $85.36 $85.36 $85.36 103
2022-12-12 $83.69 $84.66 $83.69 $84.66 $84.66 2,356
2022-12-09 $84.05 $84.05 $83.62 $83.62 $83.62 139
2022-12-08 $84.11 $84.11 $84.11 $84.11 $84.11 30
2022-12-07 $83.30 $83.48 $83.30 $83.48 $83.48 213
2022-12-06 $83.61 $83.61 $83.59 $83.59 $83.59 261
2022-12-05 $84.57 $84.77 $84.57 $84.77 $84.77 169
2022-12-02 $86.22 $86.22 $86.22 $86.22 $86.22 54
2022-12-01 $86.34 $86.34 $86.34 $86.34 $86.34 38
2022-11-30 $83.46 $86.17 $83.30 $86.17 $86.17 1,319
2022-11-29 $83.64 $83.64 $83.64 $83.64 $83.64 6
2022-11-28 $83.83 $83.83 $83.83 $83.83 $83.83 117
2022-11-25 $85.07 $85.07 $85.07 $85.07 $85.07 116
2022-11-23 $85.07 $85.07 $85.07 $85.07 $85.07 43
2022-11-22 $84.51 $84.51 $84.51 $84.51 $84.51 28
2022-11-21 $83.50 $83.50 $83.49 $83.49 $83.49 311
2022-11-18 $83.83 $83.83 $83.63 $83.63 $83.63 248
2022-11-17 $82.63 $83.39 $82.63 $83.15 $83.15 974
2022-11-16 $83.59 $83.59 $83.59 $83.59 $83.59 100
2022-11-15 $84.20 $84.20 $84.08 $84.08 $84.08 217
2022-11-14 $84.46 $84.46 $83.50 $83.50 $83.50 267
2022-11-11 $84.20 $84.20 $84.20 $84.20 $84.20 279
2022-11-10 $82.54 $83.50 $82.49 $83.50 $83.50 357
2022-11-09 $79.99 $79.99 $79.02 $79.02 $79.02 313
2022-11-08 $80.54 $80.54 $80.54 $80.54 $80.54 64
2022-11-07 $79.54 $80.01 $79.54 $80.01 $80.01 1,089
2022-11-04 $79.01 $79.22 $79.01 $79.22 $79.22 926
2022-11-03 $78.71 $78.71 $78.24 $78.24 $78.24 1,386
2022-11-02 $81.70 $81.70 $79.31 $79.31 $79.31 219
2022-11-01 $81.29 $81.29 $81.29 $81.29 $81.29 151
2022-10-31 $81.64 $81.64 $81.64 $81.64 $81.64 493
2022-10-28 $82.29 $82.29 $82.29 $82.29 $82.29 156
2022-10-27 $80.89 $80.89 $80.19 $80.19 $80.19 834
2022-10-26 $80.99 $81.45 $80.78 $80.78 $80.78 1,042
2022-10-25 $80.94 $81.41 $80.94 $81.41 $81.41 586
2022-10-24 $79.85 $80.06 $79.85 $80.02 $80.02 468
2022-10-21 $77.95 $79.08 $77.95 $79.08 $79.08 377
2022-10-20 $77.36 $77.36 $77.36 $77.36 $77.36 28
2022-10-19 $78.50 $78.50 $77.89 $77.89 $77.89 708
2022-10-18 $79.03 $79.03 $78.50 $78.50 $78.50 332
2022-10-17 $77.70 $77.70 $77.70 $77.70 $77.70 67
2022-10-14 $76.65 $76.65 $75.69 $75.69 $75.69 289
2022-10-13 $74.39 $77.50 $74.39 $77.50 $77.50 326
2022-10-12 $75.60 $75.60 $75.60 $75.60 $75.60 17
2022-10-11 $76.28 $76.28 $75.82 $75.82 $75.82 383
2022-10-10 $76.98 $76.98 $76.40 $76.40 $76.40 226
2022-10-07 $76.84 $76.84 $76.84 $76.84 $76.84 110
2022-10-06 $79.70 $79.70 $79.18 $79.18 $79.18 1,208
2022-10-05 $79.63 $80.10 $79.63 $80.01 $80.01 754
2022-10-04 $79.55 $80.20 $79.55 $80.20 $80.20 820
2022-10-03 $77.54 $77.90 $77.54 $77.90 $77.90 19,080
2022-09-30 $76.17 $76.17 $76.17 $76.17 $76.17 29
2022-09-29 $77.27 $77.30 $77.27 $77.30 $77.30 736
2022-09-28 $78.88 $79.15 $78.88 $79.15 $79.15 352
2022-09-27 $78.96 $79.21 $77.24 $77.59 $77.59 2,184
2022-09-26 $77.92 $77.92 $77.92 $77.92 $77.92 246
2022-09-23 $78.15 $78.41 $78.15 $78.41 $78.41 148
2022-09-22 $79.84 $79.84 $79.84 $79.84 $79.84 127
2022-09-21 $80.56 $80.56 $80.56 $80.56 $80.56 48
2022-09-20 $82.06 $82.06 $82.06 $82.06 $81.75 220
2022-09-19 $82.97 $82.97 $82.97 $82.97 $82.66 97
2022-09-16 $81.79 $82.53 $81.79 $82.48 $82.16 501
2022-09-15 $83.05 $83.05 $83.05 $83.05 $82.74 91
2022-09-14 $83.96 $84.12 $83.77 $83.77 $83.45 703
2022-09-13 $83.69 $83.69 $83.69 $83.69 $83.37 83
2022-09-12 $87.45 $87.45 $87.43 $87.45 $87.12 589
2022-09-09 $86.22 $86.70 $86.22 $86.63 $86.31 322
2022-09-08 $85.25 $85.25 $85.25 $85.25 $84.93 37
2022-09-07 $84.74 $84.74 $84.74 $84.74 $84.74 24
2022-09-06 $83.04 $83.04 $83.04 $83.04 $83.04 78
2022-09-02 $83.33 $83.33 $83.33 $83.33 $83.33 58
2022-09-01 $84.34 $84.34 $84.34 $84.34 $84.34 60
2022-08-31 $84.10 $84.40 $84.01 $84.22 $84.22 457
2022-08-30 $85.00 $85.00 $84.64 $84.64 $84.64 210
2022-08-29 $85.99 $85.99 $85.65 $85.65 $85.65 200
2022-08-26 $86.30 $86.30 $86.30 $86.30 $86.30 63
2022-08-25 $89.23 $89.23 $89.23 $89.23 $89.23 69
2022-08-24 $88.07 $88.07 $88.07 $88.07 $88.07 73
2022-08-23 $87.97 $87.97 $87.86 $87.86 $87.86 1,706
2022-08-22 $88.66 $88.66 $88.15 $88.15 $88.15 431
2022-08-19 $90.19 $90.19 $90.19 $90.19 $90.19 78
2022-08-18 $91.42 $91.42 $91.34 $91.34 $91.34 259
2022-08-17 $91.56 $91.56 $91.26 $91.26 $91.26 188
2022-08-16 $91.98 $91.98 $91.98 $91.98 $91.98 53
2022-08-15 $91.19 $91.75 $91.19 $91.75 $91.75 530
2022-08-12 $90.87 $91.24 $90.87 $91.24 $91.24 1,511
2022-08-11 $89.71 $89.71 $89.71 $89.71 $89.71 3
2022-08-10 $89.45 $89.85 $89.45 $89.85 $89.85 1,271
2022-08-09 $87.92 $87.92 $87.92 $87.92 $87.92 30
2022-08-08 $89.49 $89.49 $88.43 $88.43 $88.43 611
2022-08-05 $88.37 $88.53 $88.37 $88.53 $88.53 658
2022-08-04 $88.72 $88.72 $88.72 $88.72 $88.72 157
2022-08-03 $88.77 $88.77 $88.77 $88.77 $88.77 74
2022-08-02 $87.37 $87.68 $87.19 $87.19 $87.19 451
2022-08-01 $88.10 $88.10 $87.68 $87.74 $87.74 341
2022-07-29 $88.20 $88.39 $87.94 $87.94 $87.94 640
2022-07-28 $85.30 $86.76 $85.30 $86.76 $86.76 782
2022-07-27 $85.79 $85.79 $85.79 $85.79 $85.79 28
2022-07-26 $83.56 $83.56 $83.56 $83.56 $83.56 53
2022-07-25 $84.49 $84.49 $84.49 $84.49 $84.49 108
2022-07-22 $84.46 $84.46 $84.46 $84.46 $84.46 4
2022-07-21 $85.29 $85.29 $85.29 $85.29 $85.29 11
2022-07-20 $84.40 $84.40 $84.40 $84.40 $84.40 60
2022-07-19 $83.89 $83.89 $83.89 $83.89 $83.89 6
2022-07-18 $81.67 $81.67 $81.67 $81.67 $81.67 14
2022-07-15 $82.36 $82.36 $82.36 $82.36 $82.36 69
2022-07-14 $80.94 $80.94 $80.94 $80.94 $80.94 25
2022-07-13 $81.19 $81.19 $81.19 $81.19 $81.19 1
2022-07-12 $81.48 $81.48 $81.48 $81.48 $81.48 71
2022-07-11 $82.36 $82.58 $82.12 $82.12 $82.12 221
2022-07-08 $83.20 $83.20 $83.20 $83.20 $83.20 107
2022-07-07 $83.03 $83.22 $83.03 $83.22 $83.22 293
2022-07-06 $81.99 $81.99 $81.99 $81.99 $81.99 20
2022-07-05 $79.95 $81.59 $79.95 $81.59 $81.59 571
2022-07-01 $81.30 $81.30 $81.30 $81.30 $81.30 65
2022-06-30 $80.35 $80.35 $80.35 $80.35 $80.35 114
2022-06-29 $81.21 $81.21 $81.21 $81.21 $81.21 63
2022-06-28 $81.14 $81.14 $81.14 $81.14 $81.14 361
2022-06-27 $82.86 $82.86 $82.86 $82.86 $82.86 181
2022-06-24 $83.20 $83.20 $83.20 $83.20 $83.20 21
2022-06-23 $80.52 $80.91 $80.48 $80.80 $80.80 1,480
2022-06-22 $80.57 $80.57 $80.02 $80.02 $80.02 238
2022-06-21 $79.94 $80.08 $79.94 $80.08 $79.79 437
2022-06-17 $77.76 $78.45 $77.76 $78.36 $78.08 452
2022-06-16 $77.97 $77.97 $77.55 $77.75 $77.47 468
2022-06-15 $81.01 $81.01 $80.39 $80.39 $80.10 1,531
2022-06-14 $79.01 $79.08 $79.01 $79.08 $78.79 1,629
2022-06-13 $79.37 $79.37 $79.37 $79.37 $79.09 209
2022-06-10 $83.00 $83.00 $82.66 $82.66 $82.36 238
2022-06-09 $85.10 $85.10 $85.10 $85.10 $84.79 17
2022-06-08 $87.06 $87.06 $87.06 $87.06 $86.75 228
2022-06-07 $87.50 $88.11 $87.50 $88.11 $87.80 304
2022-06-06 $87.38 $87.38 $87.38 $87.38 $87.07 94
2022-06-03 $87.10 $87.10 $87.10 $87.10 $86.79 17
2022-06-02 $88.62 $88.62 $88.62 $88.62 $88.30 68
2022-06-01 $87.00 $87.00 $87.00 $87.00 $86.69 57
2022-05-31 $87.76 $87.76 $87.70 $87.70 $87.39 636
2022-05-27 $88.07 $88.07 $88.07 $88.07 $87.76 52
2022-05-26 $86.03 $86.03 $86.03 $86.03 $85.72 16
2022-05-25 $83.54 $84.29 $83.54 $84.29 $83.99 360
2022-05-24 $83.48 $83.48 $83.48 $83.48 $83.18 27
2022-05-23 $84.00 $84.21 $84.00 $84.21 $83.91 360
2022-05-20 $81.85 $82.72 $81.85 $82.72 $82.43 536
2022-05-19 $82.59 $82.98 $82.59 $82.82 $82.52 826
2022-05-18 $83.20 $83.20 $83.20 $83.20 $82.90 220
2022-05-17 $86.07 $86.60 $86.07 $86.60 $86.29 1,470
2022-05-16 $85.47 $85.50 $85.01 $85.01 $84.70 5,351
2022-05-13 $84.12 $85.42 $84.12 $85.41 $85.11 1,094
2022-05-12 $83.21 $83.40 $82.79 $83.40 $83.10 1,734
2022-05-11 $83.61 $83.61 $83.61 $83.61 $83.31 81
2022-05-10 $86.05 $86.05 $84.41 $85.16 $84.85 1,616
2022-05-09 $85.06 $85.06 $85.06 $85.06 $84.76 56
2022-05-06 $87.77 $88.23 $86.78 $87.60 $87.29 4,130
2022-05-05 $88.00 $88.16 $88.00 $88.16 $87.84 355
2022-05-04 $91.57 $91.57 $91.57 $91.57 $91.24 68
2022-05-03 $89.26 $89.26 $88.98 $88.98 $88.67 756
2022-05-02 $88.00 $88.64 $88.00 $88.64 $88.33 279
2022-04-29 $90.56 $90.56 $88.12 $88.12 $87.80 186
2022-04-28 $91.59 $91.60 $91.43 $91.43 $91.10 442
2022-04-27 $90.40 $90.40 $89.43 $89.43 $89.11 839
2022-04-26 $90.35 $90.35 $89.47 $89.47 $89.15 769
2022-04-25 $91.34 $91.34 $91.34 $91.34 $91.01 53
2022-04-22 $92.16 $92.16 $91.34 $91.34 $91.01 212
2022-04-21 $94.45 $94.45 $93.91 $93.91 $93.58 374
2022-04-20 $95.21 $95.21 $95.21 $95.21 $94.87 115
2022-04-19 $95.22 $95.22 $95.22 $95.22 $94.88 115
2022-04-18 $93.80 $93.80 $93.54 $93.54 $93.21 388
2022-04-14 $94.30 $94.30 $93.78 $93.78 $93.45 695
2022-04-13 $94.97 $94.97 $94.97 $94.97 $94.63 107
2022-04-12 $93.93 $93.93 $93.93 $93.93 $93.59 99
2022-04-11 $94.27 $94.27 $94.27 $94.27 $93.93 28
2022-04-08 $96.38 $96.46 $95.84 $95.84 $95.50 567
2022-04-07 $96.56 $96.56 $96.28 $96.28 $95.94 105
2022-04-06 $95.91 $95.91 $95.91 $95.91 $95.56 77
2022-04-05 $96.79 $96.80 $96.79 $96.80 $96.46 257
2022-04-04 $97.65 $97.98 $97.65 $97.98 $97.63 709
2022-04-01 $97.05 $97.21 $97.05 $97.21 $96.86 215
2022-03-31 $98.34 $98.34 $97.20 $97.20 $96.85 691
2022-03-30 $98.74 $98.74 $98.35 $98.35 $97.99 2,663
2022-03-29 $99.10 $99.10 $99.10 $99.10 $98.75 36
2022-03-28 $97.19 $97.78 $97.19 $97.78 $97.43 698
2022-03-25 $96.60 $96.98 $96.60 $96.98 $96.63 278
2022-03-24 $95.80 $96.57 $95.80 $96.57 $96.23 346
2022-03-23 $96.49 $96.49 $95.30 $95.30 $94.96 460
2022-03-22 $96.16 $96.70 $96.15 $96.70 $96.11 350
2022-03-21 $95.87 $95.87 $95.55 $95.55 $94.97 1,377
2022-03-18 $95.77 $95.77 $95.77 $95.77 $95.19 20
2022-03-17 $93.56 $94.50 $93.56 $94.50 $93.93 421
2022-03-16 $91.67 $93.39 $91.67 $93.39 $92.82 1,545
2022-03-15 $91.40 $91.40 $91.40 $91.40 $90.84 66
2022-03-14 $89.31 $89.31 $89.31 $89.31 $88.77 149
2022-03-11 $90.18 $90.18 $89.96 $89.96 $89.41 260
2022-03-10 $91.14 $91.14 $91.14 $91.14 $90.59 215
2022-03-09 $91.46 $91.46 $91.46 $91.46 $90.90 114
2022-03-08 $89.47 $89.84 $89.14 $89.14 $88.60 969
2022-03-07 $91.05 $91.20 $89.94 $89.94 $89.40 1,039
2022-03-04 $92.06 $92.87 $91.84 $92.83 $92.27 1,387
2022-03-03 $94.65 $94.65 $93.49 $93.49 $92.92 224
2022-03-02 $93.72 $94.36 $93.72 $94.28 $93.70 631
2022-03-01 $93.77 $93.77 $92.00 $92.31 $91.75 890
2022-02-28 $92.69 $93.83 $92.69 $93.83 $93.26 251
2022-02-25 $94.07 $94.12 $94.07 $94.12 $93.55 193
2022-02-24 $90.50 $92.12 $90.50 $92.12 $91.56 1,946
2022-02-23 $91.68 $91.77 $90.76 $90.76 $90.21 875
2022-02-22 $92.29 $92.45 $92.29 $92.45 $91.88 301
2022-02-18 $93.44 $93.44 $93.44 $93.44 $92.87 238
2022-02-17 $94.16 $94.16 $94.16 $94.16 $93.59 172
2022-02-16 $95.51 $96.24 $95.51 $96.24 $95.65 376
2022-02-15 $95.12 $96.00 $95.12 $96.00 $95.42 1,738
2022-02-14 $94.60 $94.60 $94.60 $94.60 $94.02 218
2022-02-11 $96.91 $96.91 $95.00 $95.00 $94.43 749
2022-02-10 $97.84 $97.84 $96.91 $96.91 $96.32 355
2022-02-09 $98.24 $98.60 $98.22 $98.54 $97.94 4,003
2022-02-08 $97.25 $97.29 $97.25 $97.29 $96.70 578
2022-02-07 $96.76 $96.76 $96.17 $96.17 $95.59 1,125
2022-02-04 $96.99 $96.99 $96.79 $96.79 $96.21 451
2022-02-03 $98.03 $98.03 $96.33 $96.33 $95.74 711
2022-02-02 $98.42 $98.65 $98.17 $98.65 $98.05 588
2022-02-01 $96.87 $97.76 $96.58 $97.76 $97.17 3,068
2022-01-31 $95.27 $97.07 $95.27 $97.07 $96.48 821
2022-01-28 $92.85 $95.13 $92.85 $95.13 $94.55 1,125
2022-01-27 $94.52 $94.91 $93.00 $93.00 $92.44 8,780
2022-01-26 $94.75 $95.77 $92.87 $93.46 $92.89 10,818
2022-01-25 $93.62 $94.15 $93.00 $93.67 $93.10 1,077
2022-01-24 $94.21 $94.87 $91.88 $94.87 $94.30 1,611
2022-01-21 $95.60 $95.60 $94.88 $94.88 $94.30 284
2022-01-20 $99.08 $99.08 $96.54 $96.54 $95.95 305
2022-01-19 $98.86 $98.86 $97.68 $97.68 $97.09 229
2022-01-18 $99.54 $99.54 $98.57 $98.57 $97.97 890
2022-01-14 $99.94 $100.49 $99.94 $100.49 $99.88 328
2022-01-13 $102.10 $102.10 $100.46 $100.46 $99.85 717
2022-01-12 $102.00 $102.00 $102.00 $102.00 $101.38 139
2022-01-11 $100.91 $101.59 $100.91 $101.59 $100.97 259
2022-01-10 $100.40 $100.70 $98.83 $100.70 $100.09 1,295
2022-01-07 $101.57 $101.57 $100.64 $101.01 $100.39 1,994
2022-01-06 $101.40 $101.78 $101.29 $101.34 $100.73 2,254
2022-01-05 $103.52 $103.52 $101.75 $101.75 $101.14 680
2022-01-04 $104.00 $104.00 $103.26 $103.66 $103.03 3,550
2022-01-03 $103.58 $103.71 $103.58 $103.71 $103.08 275
2021-12-31 $103.35 $103.35 $103.26 $103.26 $102.63 416
2021-12-30 $103.82 $103.82 $103.51 $103.51 $102.88 195
2021-12-29 $103.79 $103.87 $103.79 $103.87 $103.23 495
2021-12-28 $104.03 $104.03 $103.60 $103.60 $102.97 232
2021-12-27 $103.30 $103.64 $103.30 $103.64 $103.01 372
2021-12-23 $102.53 $102.53 $102.34 $102.44 $101.82 309
2021-12-22 $100.90 $101.90 $100.90 $101.90 $101.02 972
2021-12-21 $99.58 $100.83 $99.58 $100.83 $99.96 772
2021-12-20 $99.30 $99.30 $98.38 $99.25 $98.38 4,632
2021-12-17 $100.75 $100.93 $100.39 $100.39 $99.52 619
2021-12-16 $101.60 $101.60 $101.40 $101.40 $100.52 422
2021-12-15 $102.17 $102.17 $102.17 $102.17 $101.28 111
2021-12-14 $100.33 $100.52 $100.19 $100.52 $99.64 465
2021-12-13 $101.76 $101.76 $101.39 $101.39 $100.51 294
2021-12-10 $101.69 $102.15 $101.69 $102.15 $101.26 602
2021-12-09 $101.72 $101.72 $101.32 $101.32 $100.44 460
2021-12-08 $101.62 $101.95 $101.49 $101.95 $101.06 1,394
2021-12-07 $101.51 $101.60 $101.44 $101.49 $100.61 3,650
2021-12-06 $99.99 $100.06 $99.58 $99.58 $98.72 414
2021-12-03 $98.14 $98.38 $98.14 $98.38 $97.53 850
2021-12-02 $98.62 $99.45 $98.62 $99.07 $98.21 1,136
2021-12-01 $98.30 $98.30 $97.91 $98.12 $97.26 1,150
2021-11-30 $100.14 $100.14 $98.96 $99.06 $98.20 816
2021-11-29 $101.48 $101.48 $100.85 $100.94 $100.07 1,026
2021-11-26 $99.76 $100.36 $99.54 $99.71 $98.84 2,313
2021-11-24 $101.54 $101.83 $101.54 $101.83 $100.95 135
2021-11-23 $101.82 $101.82 $101.62 $101.62 $100.73 214
2021-11-22 $102.09 $102.55 $101.64 $101.64 $100.75 397
2021-11-19 $102.20 $102.20 $101.90 $101.90 $101.02 341
2021-11-18 $101.50 $101.95 $101.50 $101.95 $101.07 419
2021-11-17 $102.07 $102.07 $101.45 $101.63 $100.75 604
2021-11-16 $101.95 $101.95 $101.80 $101.80 $100.91 607
2021-11-15 $101.28 $101.28 $101.28 $101.28 $100.40 217
2021-11-12 $101.00 $101.40 $100.85 $101.37 $100.49 798
2021-11-11 $100.61 $100.61 $100.50 $100.61 $99.74 689
2021-11-10 $101.24 $101.24 $100.41 $100.67 $99.79 1,399
2021-11-09 $101.64 $101.64 $101.33 $101.34 $100.46 2,965
2021-11-08 $101.73 $101.73 $101.73 $101.73 $100.85 177
2021-11-05 $101.95 $101.95 $101.64 $101.70 $100.81 977
2021-11-04 $101.06 $101.36 $101.00 $101.25 $100.38 2,090
2021-11-03 $99.78 $100.86 $99.78 $100.86 $99.99 522
2021-11-02 $100.30 $100.30 $100.03 $100.15 $99.29 997
2021-11-01 $100.12 $100.12 $99.58 $99.67 $98.80 3,030
2021-10-29 $99.58 $99.58 $99.58 $99.58 $98.72 150
2021-10-28 $99.23 $99.35 $99.23 $99.31 $98.44 1,296
2021-10-27 $98.80 $98.80 $98.45 $98.45 $97.60 414
2021-10-26 $99.34 $99.34 $98.86 $98.86 $98.00 1,532
2021-10-25 $98.31 $98.67 $98.31 $98.61 $97.76 672
2021-10-22 $98.11 $98.33 $98.10 $98.25 $97.40 1,188
2021-10-21 $98.41 $98.41 $98.09 $98.31 $97.46 391
2021-10-20 $98.04 $98.04 $97.93 $97.93 $97.08 120
2021-10-19 $97.60 $97.69 $97.46 $97.60 $96.75 1,231
2021-10-18 $97.11 $97.11 $97.00 $97.00 $96.16 242
2021-10-15 $96.58 $96.61 $96.58 $96.61 $95.77 392
2021-10-14 $95.81 $95.81 $95.81 $95.81 $94.98 49
2021-10-13 $94.73 $94.73 $94.10 $94.27 $93.45 763
2021-10-12 $93.97 $93.97 $93.97 $93.97 $93.16 32
2021-10-11 $94.25 $94.25 $94.25 $94.25 $93.43 249
2021-10-08 $94.91 $94.91 $94.91 $94.91 $94.08 44
2021-10-07 $95.08 $95.08 $95.08 $95.08 $94.25 29
2021-10-06 $94.32 $94.32 $94.32 $94.32 $93.50 126
2021-10-05 $93.81 $94.38 $93.81 $93.94 $93.12 401
2021-10-04 $92.91 $92.91 $92.91 $92.91 $92.11 90
2021-10-01 $94.23 $94.23 $94.23 $94.23 $93.41 65
2021-09-30 $95.20 $95.20 $93.37 $93.37 $92.56 1,491
2021-09-29 $94.47 $94.69 $94.25 $94.25 $93.43 365
2021-09-28 $94.44 $94.44 $94.21 $94.21 $93.40 152
2021-09-27 $96.11 $96.52 $96.11 $96.43 $95.59 1,063
2021-09-24 $96.33 $96.83 $96.33 $96.45 $95.61 699
2021-09-23 $96.18 $96.72 $96.18 $96.41 $95.57 806
2021-09-22 $95.24 $95.24 $95.24 $95.24 $94.42 102
2021-09-21 $94.84 $95.13 $94.77 $94.80 $93.75 1,663
2021-09-20 $94.57 $94.82 $93.80 $94.77 $93.72 3,708
2021-09-17 $96.41 $96.41 $96.41 $96.41 $95.33 36
2021-09-16 $97.26 $97.26 $97.26 $97.26 $96.18 57
2021-09-15 $97.31 $97.36 $97.31 $97.36 $96.28 120
2021-09-14 $96.63 $96.65 $96.63 $96.65 $95.57 317
2021-09-13 $97.12 $97.12 $97.12 $97.12 $96.04 173
2021-09-10 $98.21 $98.21 $97.03 $97.03 $95.95 597
2021-09-09 $97.87 $97.87 $97.87 $97.87 $96.78 227
2021-09-08 $98.27 $98.27 $98.13 $98.15 $97.06 711
2021-09-07 $98.25 $98.25 $98.25 $98.25 $97.16 152
2021-09-03 $98.50 $98.78 $98.50 $98.62 $97.52 610
2021-09-02 $98.70 $98.70 $98.29 $98.49 $97.40 603
2021-09-01 $98.39 $98.39 $98.39 $98.39 $97.30 118
2021-08-31 $98.16 $98.54 $98.12 $98.27 $97.18 1,180
2021-08-30 $98.44 $98.44 $98.44 $98.44 $97.34 192
2021-08-27 $97.81 $98.06 $97.81 $97.97 $96.88 892
2021-08-26 $97.32 $97.62 $97.20 $97.20 $96.12 959
2021-08-25 $97.73 $97.73 $97.73 $97.73 $96.65 43
2021-08-24 $97.50 $97.52 $97.50 $97.52 $96.43 152
2021-08-23 $97.70 $97.70 $97.47 $97.47 $96.38 477
2021-08-20 $96.63 $96.63 $96.63 $96.63 $95.55 18
2021-08-19 $95.74 $95.74 $95.74 $95.74 $94.68 84
2021-08-18 $95.75 $95.75 $95.75 $95.75 $94.68 331
2021-08-17 $96.73 $96.73 $96.34 $96.63 $95.56 432
2021-08-16 $96.73 $97.27 $96.73 $97.27 $96.19 351
2021-08-13 $96.88 $96.88 $96.88 $96.88 $95.80 57
2021-08-12 $96.86 $96.86 $96.86 $96.86 $95.78 106
2021-08-11 $96.50 $96.55 $96.50 $96.55 $95.47 304
2021-08-10 $96.22 $96.22 $96.22 $96.22 $95.15 142
2021-08-09 $96.42 $96.42 $96.20 $96.20 $95.13 284
2021-08-06 $96.20 $96.20 $96.20 $96.20 $95.13 22
2021-08-05 $96.04 $96.04 $96.04 $96.04 $94.97 77
2021-08-04 $95.55 $95.58 $95.46 $95.58 $94.52 487
2021-08-03 $95.06 $95.79 $95.06 $95.79 $94.72 780
2021-08-02 $95.21 $95.21 $95.21 $95.21 $94.15 94
2021-07-30 $95.31 $95.31 $95.31 $95.31 $94.25 66
2021-07-29 $95.98 $95.98 $95.72 $95.81 $94.74 321
2021-07-28 $95.55 $95.55 $95.48 $95.48 $94.42 227
2021-07-27 $95.00 $95.45 $95.00 $95.45 $94.39 406
2021-07-26 $95.70 $95.88 $95.70 $95.88 $94.81 1,182
2021-07-23 $95.69 $95.69 $95.69 $95.69 $94.63 13
2021-07-22 $94.48 $94.71 $94.48 $94.71 $93.65 209
2021-07-21 $94.23 $94.47 $94.23 $94.47 $93.42 218
2021-07-20 $93.58 $93.85 $93.58 $93.85 $92.81 405
2021-07-19 $92.20 $92.39 $92.20 $92.39 $91.36 975
2021-07-16 $94.57 $94.75 $93.82 $93.82 $92.78 2,438
2021-07-15 $94.28 $94.53 $93.95 $94.53 $93.48 448
2021-07-14 $94.77 $94.91 $94.77 $94.83 $93.78 367
2021-07-13 $94.37 $94.55 $94.37 $94.55 $93.50 352
2021-07-12 $94.22 $94.91 $94.22 $94.88 $93.82 787
2021-07-09 $94.49 $94.49 $94.31 $94.45 $93.39 516
2021-07-08 $93.46 $93.46 $93.46 $93.46 $92.41 268
2021-07-07 $94.05 $94.37 $94.05 $94.37 $93.32 325
2021-07-06 $94.57 $94.57 $93.69 $94.05 $93.00 918
2021-07-02 $93.28 $94.05 $93.28 $94.05 $93.00 604
2021-07-01 $93.16 $93.27 $93.16 $93.27 $92.23 367
2021-06-30 $92.92 $92.92 $92.92 $92.92 $91.88 126
2021-06-29 $92.74 $92.74 $92.74 $92.74 $91.71 114
2021-06-28 $92.90 $92.90 $92.48 $92.69 $91.66 448
2021-06-25 $92.32 $92.41 $92.32 $92.41 $91.39 664
2021-06-24 $91.75 $92.07 $91.75 $92.07 $91.05 426
2021-06-23 $91.67 $91.74 $91.56 $91.56 $90.54 418
2021-06-22 $90.93 $91.68 $90.93 $91.68 $90.66 2,496
2021-06-21 $91.45 $91.45 $91.45 $91.45 $90.17 94
2021-06-18 $90.79 $90.79 $90.43 $90.43 $89.16 373
2021-06-17 $91.46 $91.48 $91.46 $91.48 $90.19 284
2021-06-16 $92.54 $92.54 $91.41 $91.41 $90.12 1,080
2021-06-15 $91.94 $91.94 $91.94 $91.94 $90.65 148
2021-06-14 $91.74 $92.03 $91.74 $92.03 $90.73 1,686
2021-06-11 $91.84 $91.84 $91.84 $91.84 $90.55 139
2021-06-10 $91.69 $91.69 $91.69 $91.69 $90.41 100
2021-06-09 $92.19 $92.19 $91.32 $91.32 $90.04 526
2021-06-08 $91.44 $91.45 $91.43 $91.43 $90.15 820
2021-06-07 $91.80 $91.80 $91.45 $91.45 $90.16 319
2021-06-04 $91.50 $91.50 $91.50 $91.50 $90.21 63
2021-06-03 $90.69 $90.69 $90.69 $90.69 $89.42 184
2021-06-02 $91.10 $91.10 $90.97 $90.97 $89.70 270
2021-06-01 $91.92 $91.92 $90.93 $90.95 $89.67 825
2021-05-28 $91.26 $91.26 $91.10 $91.10 $89.83 305
2021-05-27 $90.98 $90.98 $90.98 $90.98 $89.70 48
2021-05-26 $90.84 $90.84 $90.84 $90.84 $89.57 183
2021-05-25 $90.70 $90.70 $90.70 $90.70 $89.43 109
2021-05-24 $90.83 $90.83 $90.83 $90.83 $89.56 89
2021-05-21 $89.92 $89.92 $89.92 $89.92 $88.66 122
2021-05-20 $89.99 $89.99 $89.99 $89.99 $88.72 36
2021-05-19 $88.40 $88.93 $88.40 $88.93 $87.68 249
2021-05-18 $89.31 $89.31 $89.31 $89.31 $88.06 245
2021-05-17 $89.80 $89.90 $89.80 $89.90 $88.64 515
2021-05-14 $90.28 $90.28 $90.28 $90.28 $89.02 54
2021-05-13 $88.86 $89.12 $88.86 $88.98 $87.73 1,936
2021-05-12 $89.09 $89.09 $87.80 $87.80 $86.56 446
2021-05-11 $89.58 $90.61 $89.43 $89.73 $88.47 1,961
2021-05-10 $91.14 $91.34 $90.58 $90.58 $89.31 741
2021-05-07 $91.61 $91.61 $91.36 $91.47 $90.18 570
2021-05-06 $89.90 $90.74 $89.62 $90.74 $89.47 457
2021-05-05 $90.35 $90.50 $90.06 $90.06 $88.80 297
2021-05-04 $89.44 $90.03 $89.44 $90.03 $88.77 886
2021-05-03 $90.87 $90.87 $90.66 $90.66 $89.39 601
2021-04-30 $90.53 $90.53 $90.53 $90.53 $89.26 200
2021-04-29 $91.11 $91.11 $91.09 $91.09 $89.81 351
2021-04-28 $90.56 $90.56 $90.56 $90.56 $89.29 98
2021-04-27 $90.81 $90.81 $90.76 $90.76 $89.48 287
2021-04-26 $90.71 $90.71 $90.71 $90.71 $89.43 192
2021-04-23 $90.58 $90.58 $90.58 $90.58 $89.31 121
2021-04-22 $90.51 $90.51 $89.63 $89.63 $88.37 1,001
2021-04-21 $90.12 $90.38 $89.93 $90.38 $89.11 3,769
2021-04-20 $90.00 $90.00 $89.54 $89.66 $88.40 36,910
2021-04-19 $91.02 $91.02 $90.02 $90.07 $88.81 14,755
2021-04-16 $90.79 $90.79 $90.79 $90.79 $89.52 197
2021-04-15 $90.27 $90.41 $90.10 $90.41 $89.14 1,529
2021-04-14 $90.06 $90.06 $89.40 $89.40 $88.15 536
2021-04-13 $89.52 $89.88 $89.34 $89.88 $88.62 1,323
2021-04-12 $89.46 $89.56 $89.24 $89.45 $88.19 356,080
2021-04-09 $89.25 $89.63 $89.07 $89.63 $88.37 2,586
2021-04-08 $88.72 $88.84 $88.43 $88.77 $87.53 64,982
2021-04-07 $88.42 $88.50 $88.22 $88.23 $86.99 5,045
2021-04-06 $88.65 $88.65 $88.20 $88.22 $86.98 311,544
2021-04-05 $87.77 $88.51 $87.77 $88.44 $87.20 17,517
2021-04-01 $86.87 $86.87 $86.87 $86.87 $85.65 108
2021-03-31 $86.25 $86.25 $86.05 $86.05 $84.84 342
2021-03-30 $85.49 $85.49 $85.42 $85.42 $84.22 314
2021-03-29 $85.81 $85.81 $85.81 $85.81 $84.61 13
2021-03-26 $85.08 $85.73 $85.08 $85.73 $84.52 339
2021-03-25 $83.90 $84.55 $83.90 $84.55 $83.36 519
2021-03-24 $84.16 $84.16 $84.16 $84.16 $82.98 103
2021-03-23 $84.58 $84.58 $84.58 $84.58 $83.39 113
2021-03-22 $85.31 $85.43 $85.12 $85.43 $84.04 529
2021-03-19 $84.88 $84.88 $84.88 $84.88 $83.49 46
2021-03-18 $84.90 $84.90 $84.90 $84.90 $83.51 52
2021-03-17 $85.97 $85.97 $85.97 $85.97 $84.57 31
2021-03-16 $86.01 $86.01 $85.62 $85.83 $84.43 500
2021-03-15 $85.25 $85.81 $85.11 $85.81 $84.41 819
2021-03-12 $85.21 $85.21 $85.18 $85.18 $83.79 241
2021-03-11 $85.31 $85.31 $84.98 $85.06 $83.67 5,416
2021-03-10 $84.39 $84.50 $84.04 $84.33 $82.95 497
2021-03-09 $84.19 $84.19 $83.91 $83.91 $82.54 1,137
2021-03-08 $82.63 $83.37 $82.63 $82.71 $81.35 1,630
2021-03-05 $81.90 $83.10 $81.90 $83.10 $81.74 625
2021-03-04 $82.45 $83.13 $81.27 $81.34 $80.01 3,719
2021-03-03 $83.69 $83.78 $82.80 $82.80 $81.45 413
2021-03-02 $84.51 $84.51 $83.96 $83.96 $82.59 1,303
2021-03-01 $83.03 $83.86 $83.03 $83.86 $82.49 508
2021-02-26 $82.88 $83.49 $82.87 $82.87 $81.52 1,862
2021-02-25 $85.08 $85.08 $82.67 $83.06 $81.70 5,744
2021-02-24 $84.20 $85.10 $84.20 $84.94 $83.55 3,793
2021-02-23 $83.15 $84.28 $83.15 $84.08 $82.70 3,576
2021-02-22 $84.53 $84.60 $84.08 $84.08 $82.71 4,272
2021-02-19 $85.73 $85.73 $84.71 $84.71 $83.33 4,540
2021-02-18 $84.73 $85.14 $84.51 $84.96 $83.57 2,459
2021-02-17 $85.06 $85.30 $84.70 $85.30 $83.91 6,420
2021-02-16 $85.32 $85.32 $85.32 $85.32 $83.93 199
2021-02-12 $85.19 $85.42 $85.19 $85.42 $84.02 279
2021-02-11 $84.99 $84.99 $84.99 $84.99 $83.60 262
2021-02-10 $84.82 $84.82 $84.77 $84.77 $83.39 1,107
2021-02-09 $84.89 $84.89 $84.82 $84.83 $83.44 264
2021-02-08 $84.70 $84.87 $84.54 $84.87 $83.49 6,436
2021-02-05 $84.78 $84.78 $84.36 $84.40 $83.02 4,138
2021-02-04 $83.38 $83.98 $83.38 $83.98 $82.60 825
2021-02-03 $83.06 $83.28 $82.86 $83.28 $81.92 786
2021-02-02 $83.05 $83.43 $83.05 $83.26 $81.90 1,351
2021-02-01 $81.31 $82.15 $81.31 $82.15 $80.81 461
2021-01-29 $82.05 $82.05 $80.82 $80.84 $79.52 1,252
2021-01-28 $83.12 $83.12 $82.40 $82.40 $81.05 1,099
2021-01-27 $83.44 $83.44 $81.52 $81.52 $80.18 6,746
2021-01-26 $83.80 $83.89 $83.69 $83.69 $82.32 642
2021-01-25 $83.00 $83.68 $83.00 $83.68 $82.31 434
2021-01-22 $83.64 $83.73 $83.47 $83.49 $82.13 2,602
2021-01-21 $83.17 $83.74 $83.17 $83.64 $82.27 699
2021-01-20 $83.36 $83.53 $83.32 $83.53 $82.16 626
2021-01-19 $82.05 $82.34 $81.99 $82.34 $81.00 3,925
2021-01-15 $81.84 $81.84 $81.71 $81.71 $80.38 813
2021-01-14 $82.76 $82.76 $82.13 $82.13 $80.79 940
2021-01-13 $82.35 $82.57 $82.35 $82.57 $81.22 827
2021-01-12 $81.98 $82.38 $81.98 $82.38 $81.03 401
2021-01-11 $81.81 $82.40 $81.81 $82.34 $80.99 1,061
2021-01-08 $82.70 $82.95 $82.61 $82.95 $81.59 708
2021-01-07 $82.39 $82.51 $82.39 $82.51 $81.16 369
2021-01-06 $81.47 $81.84 $81.27 $81.27 $79.94 1,791
2021-01-05 $80.30 $80.83 $80.30 $80.83 $79.51 670
2021-01-04 $81.60 $81.95 $79.61 $80.34 $79.02 4,419
2020-12-31 $81.01 $81.56 $81.01 $81.56 $80.23 2,088
2020-12-30 $81.29 $81.57 $81.02 $81.07 $79.74 1,222
2020-12-29 $82.00 $82.00 $80.92 $80.92 $79.59 2,071
2020-12-28 $80.96 $81.08 $80.96 $81.08 $79.75 396
2020-12-24 $80.18 $80.33 $80.18 $80.33 $79.02 323
2020-12-23 $80.44 $80.44 $80.18 $80.18 $78.87 1,050
2020-12-22 $80.40 $80.40 $80.29 $80.29 $78.68 278
2020-12-21 $80.00 $80.54 $79.43 $80.35 $78.74 929
2020-12-18 $80.72 $80.92 $80.54 $80.84 $79.22 3,715
2020-12-17 $81.42 $81.42 $80.88 $80.94 $79.31 1,361
2020-12-16 $80.49 $80.52 $80.49 $80.52 $78.91 620
2020-12-15 $79.54 $80.27 $79.54 $80.27 $78.66 433
2020-12-14 $79.94 $80.44 $79.47 $79.47 $77.87 1,140
2020-12-11 $79.44 $79.54 $79.44 $79.54 $77.94 320
2020-12-10 $79.71 $79.81 $79.71 $79.75 $78.15 472
2020-12-09 $80.41 $80.41 $79.85 $79.94 $78.33 1,010
2020-12-08 $80.54 $80.54 $80.50 $80.50 $78.88 135
2020-12-07 $80.46 $80.46 $80.24 $80.24 $78.63 536
2020-12-04 $80.11 $80.34 $80.09 $80.34 $78.72 1,819
2020-12-03 $80.05 $80.05 $79.75 $79.75 $78.15 546
2020-12-02 $79.82 $79.89 $79.66 $79.81 $78.21 1,468
2020-12-01 $79.73 $79.91 $79.73 $79.77 $78.17 694
2020-11-30 $78.67 $78.78 $78.67 $78.78 $77.20 477
2020-11-27 $79.06 $79.06 $79.06 $79.06 $77.47 375
2020-11-25 $78.87 $78.87 $78.87 $78.87 $77.28 90
2020-11-24 $78.51 $78.95 $78.51 $78.95 $77.37 5,486
2020-11-23 $77.72 $77.73 $77.53 $77.72 $76.16 899
2020-11-20 $77.61 $77.61 $77.56 $77.56 $76.01 897
2020-11-19 $78.06 $78.08 $77.49 $77.96 $76.39 1,349
2020-11-18 $78.77 $78.80 $77.98 $77.98 $76.42 1,430
2020-11-17 $78.69 $78.71 $78.56 $78.56 $76.98 2,067
2020-11-16 $78.83 $79.21 $78.41 $78.78 $77.20 3,767
2020-11-13 $77.95 $78.16 $77.69 $78.12 $76.55 3,339
2020-11-12 $77.22 $77.30 $77.07 $77.07 $75.53 695
2020-11-11 $77.79 $77.79 $77.79 $77.79 $76.23 304
2020-11-10 $76.76 $77.19 $76.76 $77.19 $75.64 11,423
2020-11-09 $77.50 $77.50 $77.50 $77.50 $75.95 221
2020-11-06 $76.50 $76.69 $76.50 $76.69 $75.15 588
2020-11-05 $76.54 $76.92 $76.54 $76.66 $75.12 3,104
2020-11-04 $75.13 $75.13 $75.13 $75.13 $73.62 2
2020-11-03 $73.40 $73.63 $73.36 $73.63 $72.15 3,000
2020-11-02 $72.11 $72.24 $72.04 $72.09 $70.64 3,778
2020-10-30 $71.00 $71.14 $70.98 $71.14 $69.71 610
2020-10-29 $72.88 $72.88 $72.46 $72.46 $71.00 517
2020-10-28 $72.50 $72.50 $71.46 $71.46 $70.02 3,826
2020-10-27 $74.15 $74.15 $74.02 $74.08 $72.59 16,870
2020-10-26 $74.52 $74.52 $74.17 $74.17 $72.68 369
2020-10-23 $75.26 $75.60 $75.25 $75.60 $74.08 750
2020-10-22 $75.33 $75.35 $75.33 $75.35 $73.84 12,472
2020-10-21 $75.50 $75.50 $75.11 $75.11 $73.60 1,470
2020-10-20 $75.10 $75.54 $75.10 $75.23 $73.72 6,294
2020-10-19 $76.17 $76.17 $74.76 $74.76 $73.26 23,031
2020-10-16 $76.10 $76.10 $76.10 $76.10 $74.57 31
2020-10-15 $75.49 $76.01 $75.49 $75.97 $74.45 468
2020-10-14 $76.72 $76.72 $76.20 $76.20 $74.67 5,676
2020-10-13 $77.02 $77.10 $76.72 $76.72 $75.18 821
2020-10-12 $76.54 $77.10 $76.54 $77.10 $75.55 104
2020-10-09 $75.99 $75.99 $75.58 $75.76 $74.24 2,379
2020-10-08 $75.09 $75.09 $75.09 $75.09 $73.58 260
2020-10-07 $74.21 $74.58 $74.21 $74.58 $73.09 1,353
2020-10-06 $74.35 $74.35 $73.32 $73.32 $71.85 684
2020-10-05 $73.80 $74.26 $73.80 $74.26 $72.77 276
2020-10-02 $72.96 $73.34 $72.96 $73.06 $71.60 537
2020-10-01 $73.71 $73.89 $73.51 $73.67 $72.19 1,708
2020-09-30 $73.42 $73.42 $73.42 $73.42 $71.95 293
2020-09-29 $72.86 $72.86 $72.70 $72.70 $71.24 124
2020-09-28 $72.39 $73.04 $72.39 $72.91 $71.45 2,639
2020-09-25 $71.91 $72.00 $71.83 $71.83 $70.39 921
2020-09-24 $70.71 $71.00 $70.62 $70.67 $69.25 632
2020-09-23 $71.87 $71.87 $70.48 $70.79 $69.37 1,723
2020-09-22 $71.64 $72.30 $71.64 $72.30 $70.66 1,264
2020-09-21 $71.52 $71.52 $70.49 $71.39 $69.77 2,096
2020-09-18 $72.75 $72.75 $72.23 $72.51 $70.87 1,165
2020-09-17 $72.55 $73.06 $72.55 $73.06 $71.40 481
2020-09-16 $73.90 $73.90 $73.90 $73.90 $72.22 471
2020-09-15 $74.86 $74.86 $74.16 $74.16 $72.48 794
2020-09-14 $73.83 $73.83 $73.83 $73.83 $72.15 382
2020-09-11 $72.82 $72.82 $72.82 $72.82 $71.17 370
2020-09-10 $74.50 $74.65 $72.91 $72.91 $71.26 79,222
2020-09-09 $74.25 $74.25 $74.25 $74.25 $72.57 399
2020-09-08 $72.68 $72.68 $72.68 $72.68 $71.03 448
2020-09-04 $74.00 $74.67 $73.66 $74.67 $72.98 2,255
2020-09-03 $77.27 $77.27 $75.21 $75.21 $73.50 585
2020-09-02 $77.04 $78.01 $77.04 $78.01 $76.24 712
2020-09-01 $76.52 $76.65 $76.52 $76.65 $74.91 304
2020-08-31 $76.23 $76.31 $76.23 $76.28 $74.55 842
2020-08-28 $76.08 $76.25 $75.76 $76.25 $74.52 2,218
2020-08-27 $75.84 $75.84 $75.84 $75.84 $74.12 831
2020-08-26 $75.67 $75.67 $75.67 $75.67 $73.95 230
2020-08-25 $74.61 $74.81 $74.46 $74.81 $73.12 957
2020-08-24 $74.17 $74.45 $74.17 $74.45 $72.77 867
2020-08-21 $73.46 $74.07 $73.46 $73.86 $72.18 1,566
2020-08-20 $73.14 $73.58 $73.14 $73.58 $71.91 654
2020-08-19 $73.68 $73.68 $73.35 $73.35 $71.69 690
2020-08-18 $73.58 $73.65 $73.47 $73.54 $71.87 1,468
2020-08-17 $73.49 $73.63 $73.40 $73.40 $71.74 3,195
2020-08-14 $73.29 $73.29 $73.12 $73.12 $71.46 268
2020-08-13 $73.18 $73.18 $73.18 $73.18 $71.52 80
2020-08-12 $73.00 $73.43 $73.00 $73.29 $71.62 1,623
2020-08-11 $73.25 $73.40 $72.24 $72.24 $70.60 886
2020-08-10 $72.47 $72.84 $72.47 $72.84 $71.19 1,128
2020-08-07 $72.50 $72.70 $72.50 $72.70 $71.05 1,159
2020-08-06 $71.69 $72.64 $71.69 $72.64 $70.99 1,748
2020-08-05 $72.14 $72.16 $72.14 $72.16 $70.52 158
2020-08-04 $71.50 $71.65 $71.50 $71.65 $70.02 2,024
2020-08-03 $71.05 $71.50 $71.05 $71.50 $69.88 2,480
2020-07-31 $70.68 $70.80 $70.68 $70.80 $69.20 140
2020-07-30 $69.58 $70.35 $69.58 $70.35 $68.75 1,026
2020-07-29 $70.42 $70.50 $70.24 $70.50 $68.90 14,777
2020-07-28 $70.06 $70.13 $69.70 $69.70 $68.12 620
2020-07-27 $70.04 $70.12 $70.04 $70.12 $68.53 493
2020-07-24 $69.57 $69.57 $69.57 $69.57 $68.00 34
2020-07-23 $69.95 $70.01 $69.95 $70.01 $68.42 405
2020-07-22 $70.61 $70.92 $70.61 $70.92 $69.31 699
2020-07-21 $70.44 $70.44 $70.44 $70.44 $68.84 300
2020-07-20 $70.28 $70.53 $69.82 $70.53 $68.93 679
2020-07-17 $69.87 $69.87 $69.87 $69.87 $68.29 100
2020-07-16 $69.60 $69.60 $69.60 $69.60 $68.02 100
2020-07-15 $69.68 $69.68 $69.68 $69.68 $68.10 521
2020-07-14 $68.13 $69.26 $67.96 $69.26 $67.69 3,549
2020-07-13 $70.03 $70.13 $68.39 $68.39 $66.84 1,211
2020-07-10 $68.40 $69.01 $68.37 $69.01 $67.45 1,587
2020-07-09 $68.31 $68.31 $68.31 $68.31 $66.76 14
2020-07-08 $68.04 $68.58 $68.04 $68.58 $67.03 782
2020-07-07 $68.58 $68.58 $68.08 $68.08 $66.53 468
2020-07-06 $68.40 $68.74 $68.40 $68.74 $67.18 544
2020-07-02 $68.10 $68.10 $67.61 $67.61 $66.08 506
2020-07-01 $67.31 $67.37 $67.31 $67.37 $65.84 364
2020-06-30 $66.93 $67.03 $66.93 $67.03 $65.51 297
2020-06-29 $65.27 $65.75 $64.85 $65.75 $64.26 1,788
2020-06-26 $65.30 $65.42 $65.00 $65.04 $63.57 3,568
2020-06-25 $66.00 $66.56 $66.00 $66.56 $65.05 361
2020-06-24 $65.80 $65.92 $65.78 $65.92 $64.42 854
2020-06-23 $67.87 $68.27 $67.80 $67.80 $66.01 3,372
2020-06-22 $67.54 $67.54 $67.54 $67.54 $65.76 54
2020-06-19 $67.94 $68.22 $67.23 $67.23 $65.45 582
2020-06-18 $66.56 $67.41 $66.56 $67.41 $65.63 1,252
2020-06-17 $68.38 $68.38 $67.49 $67.50 $65.72 1,611
2020-06-16 $68.03 $68.13 $67.41 $67.47 $65.69 1,365
2020-06-15 $65.21 $66.30 $65.07 $66.30 $64.55 508
2020-06-12 $67.49 $67.49 $65.03 $65.89 $64.15 324
2020-06-11 $68.14 $68.14 $65.06 $65.06 $63.35 4,154
2020-06-10 $69.86 $69.86 $69.06 $69.06 $67.24 250
2020-06-09 $69.58 $69.58 $69.14 $69.26 $67.43 1,982
2020-06-08 $69.18 $69.59 $69.08 $69.59 $67.76 3,397
2020-06-05 $68.73 $69.02 $68.73 $68.79 $66.98 2,916
2020-06-04 $67.71 $67.71 $67.15 $67.21 $65.43 3,104
2020-06-03 $67.56 $67.56 $67.52 $67.52 $65.74 440
2020-06-02 $66.17 $66.17 $66.17 $66.17 $64.43 133
2020-06-01 $65.46 $66.17 $65.46 $66.17 $64.43 892
2020-05-29 $65.14 $65.97 $65.02 $65.97 $64.23 1,482
2020-05-28 $66.12 $66.31 $65.63 $65.63 $63.90 2,573
2020-05-27 $65.91 $65.91 $65.23 $65.61 $63.88 326
2020-05-26 $66.01 $66.01 $64.66 $64.66 $62.96 1,770
2020-05-22 $63.61 $63.90 $63.61 $63.90 $62.22 301
2020-05-21 $64.13 $64.13 $63.77 $63.77 $62.09 1,014
2020-05-20 $64.13 $64.25 $64.13 $64.25 $62.56 371
2020-05-19 $63.38 $63.85 $63.37 $63.37 $61.70 636
2020-05-18 $64.19 $64.22 $63.58 $63.95 $62.26 6,151
2020-05-15 $61.51 $62.01 $61.51 $62.01 $60.37 1,066
2020-05-14 $60.87 $61.66 $60.15 $61.66 $60.03 917
2020-05-13 $61.57 $61.57 $60.64 $61.03 $59.42 3,166
2020-05-12 $63.30 $63.30 $62.21 $62.21 $60.57 1,689
2020-05-11 $63.24 $63.45 $62.56 $63.45 $61.77 2,139
2020-05-08 $62.34 $62.34 $62.34 $62.34 $60.70 191
2020-05-07 $62.25 $62.34 $62.25 $62.34 $60.70 377
2020-05-06 $62.06 $62.08 $61.67 $61.67 $60.04 4,783
2020-05-05 $62.24 $62.29 $61.75 $62.04 $60.41 4,737
2020-05-04 $60.43 $61.35 $60.38 $61.35 $59.73 807
2020-05-01 $61.21 $61.35 $61.12 $61.12 $59.51 940
2020-04-30 $62.60 $63.18 $62.60 $62.99 $61.32 1,722
2020-04-29 $63.01 $63.81 $63.01 $63.56 $61.88 2,999
2020-04-28 $62.75 $62.75 $61.80 $61.82 $60.19 5,411
2020-04-27 $61.70 $62.44 $61.70 $62.44 $60.79 1,060
2020-04-24 $60.37 $61.36 $60.37 $61.36 $59.74 443
2020-04-23 $60.73 $61.05 $60.57 $60.57 $58.97 1,357
2020-04-22 $60.50 $60.74 $60.50 $60.74 $59.14 459
2020-04-21 $60.48 $60.48 $59.03 $59.04 $57.48 5,910
2020-04-20 $60.77 $62.29 $60.77 $61.28 $59.66 2,479
2020-04-17 $61.31 $62.20 $61.31 $62.20 $60.56 1,103
2020-04-16 $60.33 $60.91 $60.33 $60.77 $59.17 1,311
2020-04-15 $60.98 $60.98 $59.67 $60.33 $58.73 4,687
2020-04-14 $60.50 $61.62 $60.50 $61.62 $60.00 6,809
2020-04-13 $60.59 $60.59 $58.95 $59.76 $58.18 2,798
2020-04-09 $60.00 $60.86 $60.00 $60.37 $58.78 2,103
2020-04-08 $58.74 $59.53 $58.35 $59.53 $57.96 5,804
2020-04-07 $59.99 $60.00 $57.80 $57.80 $56.28 8,683
2020-04-06 $56.78 $57.77 $56.32 $57.77 $56.25 1,158
2020-04-03 $54.45 $54.45 $53.14 $53.96 $52.54 2,665
2020-04-02 $53.60 $55.00 $53.60 $55.00 $53.55 3,476
2020-04-01 $53.24 $54.00 $53.24 $53.60 $52.18 3,221
2020-03-31 $56.55 $57.15 $56.04 $56.04 $54.56 1,364
2020-03-30 $56.24 $57.04 $56.24 $57.04 $55.54 1,515
2020-03-27 $55.39 $56.37 $54.95 $55.13 $53.67 2,130
2020-03-26 $55.11 $57.31 $55.11 $57.31 $55.80 4,711
2020-03-25 $54.08 $55.70 $52.45 $53.84 $52.42 7,160
2020-03-24 $52.50 $53.02 $51.19 $53.02 $51.42 24,609
2020-03-23 $50.11 $50.33 $48.00 $49.22 $47.74 13,817
2020-03-20 $52.58 $52.58 $50.44 $50.44 $48.92 3,123
2020-03-19 $51.33 $53.43 $51.33 $52.70 $51.12 4,768
2020-03-18 $54.00 $54.00 $49.93 $52.08 $50.52 9,519
2020-03-17 $53.76 $55.40 $52.41 $54.82 $53.17 8,396
2020-03-16 $53.95 $56.02 $47.01 $54.11 $52.48 12,555
2020-03-13 $61.86 $61.86 $55.33 $58.15 $56.40 9,234
2020-03-12 $57.00 $57.00 $54.00 $54.00 $52.38 20,867
2020-03-11 $61.12 $61.12 $58.83 $59.17 $57.39 10,103
2020-03-10 $62.33 $62.36 $59.86 $62.36 $60.49 15,357
2020-03-09 $62.00 $62.00 $59.72 $60.00 $58.19 10,968
2020-03-06 $62.50 $64.19 $62.50 $64.19 $62.26 3,410
2020-03-05 $66.54 $66.54 $65.09 $65.09 $63.13 6,821
2020-03-04 $65.79 $67.38 $65.79 $67.38 $65.36 1,336
2020-03-03 $67.13 $67.13 $64.38 $64.69 $62.75 3,683
2020-03-02 $64.38 $66.36 $63.89 $66.36 $64.36 20,594
2020-02-28 $62.56 $63.47 $61.64 $62.88 $60.99 11,667
2020-02-27 $65.60 $65.73 $64.39 $64.39 $62.46 2,652
2020-02-26 $68.00 $68.50 $66.97 $67.16 $65.14 8,423
2020-02-25 $69.07 $69.07 $67.16 $67.22 $65.20 1,474
2020-02-24 $70.04 $70.04 $69.34 $69.34 $67.26 5,140
2020-02-21 $72.36 $72.36 $71.60 $71.66 $69.50 990
2020-02-20 $72.22 $72.38 $72.22 $72.38 $70.20 612
2020-02-19 $72.90 $72.90 $72.67 $72.67 $70.49 3,373
2020-02-18 $72.62 $72.62 $72.21 $72.31 $70.14 1,946
2020-02-14 $72.40 $72.49 $72.40 $72.49 $70.31 502
2020-02-13 $72.60 $72.60 $72.39 $72.39 $70.22 1,107
2020-02-12 $72.39 $72.45 $72.39 $72.45 $70.27 2,220
2020-02-11 $72.18 $72.21 $72.02 $72.02 $69.86 634
2020-02-10 $71.80 $71.84 $71.80 $71.84 $69.68 179
2020-02-07 $71.58 $71.58 $71.38 $71.44 $69.29 1,949
2020-02-06 $71.70 $71.70 $71.70 $71.70 $69.55 101
2020-02-05 $71.26 $71.36 $71.25 $71.36 $69.22 3,000
2020-02-04 $70.67 $70.77 $70.67 $70.77 $68.64 734
2020-02-03 $69.71 $69.71 $69.61 $69.61 $67.52 307
2020-01-31 $69.33 $69.33 $69.07 $69.07 $67.00 1,743
2020-01-30 $69.80 $70.24 $69.78 $70.24 $68.13 479
2020-01-29 $70.72 $70.72 $70.11 $70.11 $68.00 309
2020-01-28 $70.07 $70.16 $70.07 $70.16 $68.05 355
2020-01-27 $69.70 $69.70 $69.10 $69.42 $67.33 1,393
2020-01-24 $71.39 $71.39 $70.45 $70.45 $68.33 2,245
2020-01-23 $70.65 $71.07 $70.65 $71.07 $68.93 536
2020-01-22 $71.13 $71.13 $71.04 $71.04 $68.90 425
2020-01-21 $71.00 $71.11 $70.90 $70.90 $68.77 3,111
2020-01-17 $71.32 $71.32 $71.03 $71.03 $68.89 182
2020-01-16 $70.72 $70.72 $70.72 $70.72 $68.59 3
2020-01-15 $70.42 $70.42 $70.09 $70.11 $68.00 465
2020-01-14 $70.31 $70.31 $69.93 $69.96 $67.86 7,820
2020-01-13 $69.99 $70.09 $69.99 $70.05 $67.94 903
2020-01-10 $69.84 $69.88 $69.64 $69.64 $67.54 990
2020-01-09 $69.64 $69.78 $69.64 $69.77 $67.67 252
2020-01-08 $69.02 $69.58 $69.02 $69.32 $67.24 1,158
2020-01-07 $68.93 $68.93 $68.93 $68.93 $66.86 45
2020-01-06 $68.74 $69.04 $68.74 $69.04 $66.96 555
2020-01-03 $68.95 $69.07 $68.95 $68.97 $66.89 795
2020-01-02 $69.00 $69.30 $69.00 $69.30 $67.21 6,364
2019-12-31 $68.57 $68.57 $68.57 $68.57 $66.51 711
2019-12-30 $70.13 $70.13 $64.54 $68.59 $66.53 3,040
2019-12-27 $68.93 $68.93 $68.93 $68.93 $66.86 101
2019-12-26 $69.11 $69.11 $68.87 $68.87 $66.80 1,208
2019-12-24 $68.55 $68.70 $68.55 $68.56 $66.50 627
2019-12-23 $68.97 $68.99 $68.83 $68.83 $66.54 1,482
2019-12-20 $68.94 $69.00 $68.88 $68.92 $66.62 9,512
2019-12-19 $68.44 $68.56 $68.15 $68.41 $66.13 3,138
2019-12-18 $68.18 $68.22 $68.18 $68.22 $65.95 149
2019-12-17 $68.27 $68.27 $68.20 $68.20 $65.93 2,351
2019-12-16 $68.20 $68.31 $68.12 $68.21 $65.94 1,525
2019-12-13 $67.49 $67.69 $67.49 $67.69 $65.44 151
2019-12-12 $67.50 $67.69 $67.50 $67.69 $65.44 2,940
2019-12-11 $67.04 $67.05 $67.04 $67.05 $64.82 432
2019-12-10 $67.03 $67.12 $66.85 $66.85 $64.62 418
2019-12-09 $67.48 $67.48 $67.03 $67.03 $64.80 459
2019-12-06 $67.24 $67.24 $67.16 $67.16 $64.93 191
2019-12-05 $66.56 $66.57 $66.44 $66.57 $64.36 288
2019-12-04 $66.50 $66.60 $66.50 $66.53 $64.31 36,398
2019-12-03 $65.82 $66.06 $65.82 $66.06 $63.86 2,250
2019-12-02 $66.85 $66.85 $66.51 $66.52 $64.31 694
2019-11-29 $67.11 $67.11 $67.11 $67.11 $64.88 73
2019-11-27 $67.13 $67.31 $67.13 $67.31 $65.07 252
2019-11-26 $66.94 $67.04 $66.94 $67.04 $64.81 1,117
2019-11-25 $66.79 $66.81 $66.64 $66.81 $64.59 390
2019-11-22 $66.29 $66.29 $66.29 $66.29 $64.09 5
2019-11-21 $66.29 $66.29 $66.14 $66.14 $63.94 157
2019-11-20 $66.70 $66.70 $66.29 $66.29 $64.09 3,806
2019-11-19 $66.64 $66.64 $66.57 $66.63 $64.41 981
2019-11-18 $66.59 $66.59 $66.59 $66.59 $64.37 154
2019-11-15 $66.42 $66.44 $66.42 $66.44 $64.23 1,015
2019-11-14 $66.01 $66.01 $65.98 $65.98 $63.79 2,916
2019-11-13 $65.98 $66.00 $65.95 $65.95 $63.75 1,603
2019-11-12 $65.88 $65.88 $65.82 $65.84 $63.65 467
2019-11-11 $65.71 $65.83 $65.68 $65.68 $63.50 791
2019-11-08 $65.76 $65.76 $65.76 $65.76 $63.57 7
2019-11-07 $65.97 $65.97 $65.58 $65.58 $63.40 536
2019-11-06 $65.43 $65.43 $65.43 $65.43 $63.25 374
2019-11-05 $65.38 $65.38 $65.38 $65.38 $63.20 84
2019-11-04 $65.55 $65.55 $65.44 $65.44 $63.26 246
2019-11-01 $65.13 $65.30 $65.09 $65.20 $63.03 9,588
2019-10-31 $65.18 $65.18 $64.56 $64.58 $62.43 407
2019-10-30 $64.85 $64.85 $64.85 $64.85 $62.69 61
2019-10-29 $64.49 $64.49 $64.49 $64.49 $62.35 1
2019-10-28 $64.56 $64.65 $64.56 $64.63 $62.48 864
2019-10-25 $64.24 $64.24 $64.24 $64.24 $62.10 113
2019-10-24 $64.02 $64.02 $64.02 $64.02 $61.89 2
2019-10-23 $63.81 $63.81 $63.81 $63.81 $61.69 4
2019-10-22 $63.72 $63.72 $63.72 $63.72 $61.60 53
2019-10-21 $63.88 $63.98 $63.88 $63.98 $61.85 408
2019-10-18 $63.67 $63.67 $63.67 $63.67 $61.55 52
2019-10-17 $63.80 $63.80 $63.36 $63.36 $61.25 152
2019-10-16 $63.52 $63.62 $63.50 $63.62 $61.51 402
2019-10-15 $63.73 $63.73 $63.73 $63.73 $61.61 1
2019-10-14 $63.09 $63.09 $63.09 $63.09 $60.99 0
2019-10-11 $63.52 $63.52 $63.18 $63.18 $61.07 235
2019-10-10 $62.30 $62.49 $62.30 $62.49 $60.41 113
2019-10-09 $62.15 $62.15 $62.15 $62.15 $60.08 5
2019-10-08 $61.75 $61.75 $61.57 $61.57 $59.52 200
2019-10-07 $62.75 $62.75 $62.57 $62.57 $60.49 563
2019-10-04 $62.75 $62.75 $62.75 $62.75 $60.66 37
2019-10-03 $61.43 $61.78 $61.35 $61.78 $59.72 1,965
2019-10-02 $61.40 $61.43 $61.21 $61.43 $59.38 1,356
2019-10-01 $62.58 $62.58 $62.49 $62.49 $60.41 388
2019-09-30 $63.21 $63.21 $63.21 $63.21 $61.11 120
2019-09-27 $63.05 $63.27 $62.63 $62.80 $60.71 2,772
2019-09-26 $62.92 $63.18 $62.92 $63.18 $61.08 1,770
2019-09-25 $63.33 $63.33 $63.33 $63.33 $61.22 97
2019-09-24 $63.14 $63.14 $63.14 $63.14 $60.81 100
2019-09-23 $63.64 $63.76 $63.64 $63.69 $61.33 1,732
2019-09-20 $63.95 $63.95 $63.76 $63.76 $61.40 201
2019-09-19 $63.98 $63.98 $63.98 $63.98 $61.61 1
2019-09-18 $64.00 $64.00 $63.70 $63.93 $61.56 1,099
2019-09-17 $63.90 $63.90 $63.90 $63.90 $61.54 228
2019-09-16 $63.50 $63.71 $63.50 $63.71 $61.36 574
2019-09-13 $64.04 $64.04 $64.04 $64.04 $61.68 2
2019-09-12 $64.21 $64.21 $64.13 $64.13 $61.75 502
2019-09-11 $63.65 $63.81 $63.65 $63.81 $61.45 103
2019-09-10 $63.27 $63.27 $63.27 $63.27 $60.93 103
2019-09-09 $63.39 $63.39 $63.39 $63.39 $61.05 29
2019-09-06 $63.43 $63.43 $63.43 $63.43 $61.08 100
2019-09-05 $63.41 $63.41 $63.41 $63.41 $61.06 100
2019-09-04 $62.58 $62.58 $62.58 $62.58 $60.26 0
2019-09-03 $61.93 $61.93 $61.93 $61.93 $59.64 100
2019-08-30 $62.50 $62.50 $62.25 $62.32 $60.01 802
2019-08-29 $62.28 $62.28 $62.28 $62.28 $59.98 0
2019-08-28 $61.53 $61.53 $61.49 $61.49 $59.22 150
2019-08-27 $61.17 $61.17 $61.17 $61.17 $58.90 26
2019-08-26 $61.45 $61.45 $61.17 $61.21 $58.94 312
2019-08-23 $60.45 $60.45 $60.45 $60.45 $58.22 42
2019-08-22 $62.30 $62.44 $62.30 $62.36 $60.05 2,454
2019-08-21 $62.24 $62.24 $62.24 $62.24 $59.94 10
2019-08-20 $61.87 $61.87 $61.78 $61.78 $59.49 100
2019-08-19 $62.14 $62.28 $62.14 $62.28 $59.98 192
2019-08-16 $61.63 $61.63 $61.56 $61.56 $59.28 308
2019-08-15 $60.94 $60.94 $60.69 $60.69 $58.44 110
2019-08-14 $60.52 $60.52 $60.52 $60.52 $58.28 2
2019-08-13 $62.18 $62.18 $62.18 $62.18 $59.88 149
2019-08-12 $61.89 $62.31 $61.89 $62.07 $59.78 200
2019-08-09 $61.89 $62.31 $61.89 $62.07 $59.78 1,177
2019-08-08 $61.61 $62.36 $61.61 $62.36 $60.05 203
2019-08-07 $61.14 $61.30 $61.14 $61.30 $59.03 200
2019-08-06 $61.24 $61.24 $61.20 $61.20 $58.94 269
2019-08-05 $61.65 $61.65 $60.42 $60.42 $58.19 561
2019-08-02 $62.20 $62.20 $62.20 $62.20 $59.89 2,167
2019-08-01 $63.53 $63.53 $62.65 $62.65 $60.33 1,264
2019-07-31 $63.41 $63.41 $63.23 $63.23 $60.89 209
2019-07-30 $63.82 $63.82 $63.82 $63.82 $61.46 128
2019-07-29 $64.00 $64.10 $64.00 $64.10 $61.73 368
2019-07-26 $64.19 $64.19 $64.19 $64.19 $61.82 2
2019-07-25 $63.65 $63.65 $63.65 $63.65 $61.29 47
2019-07-24 $63.58 $63.96 $63.58 $63.96 $61.60 503
2019-07-23 $63.38 $63.65 $63.38 $63.65 $61.29 391
2019-07-22 $63.23 $63.23 $63.23 $63.23 $60.89 132
2019-07-19 $63.40 $63.45 $63.13 $63.13 $60.80 340
2019-07-18 $63.16 $63.43 $63.16 $63.43 $61.09 278
2019-07-17 $63.31 $63.31 $63.31 $63.31 $60.96 92
2019-07-16 $63.70 $63.70 $63.70 $63.70 $61.34 52
2019-07-15 $63.79 $63.79 $63.79 $63.79 $61.43 5
2019-07-12 $63.77 $63.77 $63.77 $63.77 $61.41 32
2019-07-11 $63.46 $63.46 $63.46 $63.46 $61.12 82
2019-07-10 $63.28 $63.34 $63.28 $63.34 $61.00 106
2019-07-09 $63.11 $63.11 $63.11 $63.11 $60.78 30
2019-07-08 $62.99 $62.99 $62.99 $62.99 $60.66 51
2019-07-05 $63.23 $63.23 $63.23 $63.23 $60.89 3
2019-07-03 $63.37 $63.37 $63.37 $63.37 $61.03 68
2019-07-02 $62.87 $62.87 $62.87 $62.87 $60.55 92
2019-07-01 $63.30 $63.30 $62.56 $62.68 $60.36 777
2019-06-28 $62.10 $62.10 $62.10 $62.10 $59.80 24
2019-06-27 $61.84 $61.84 $61.84 $61.84 $59.55 55
2019-06-26 $61.61 $61.61 $61.61 $61.61 $59.33 29
2019-06-25 $61.97 $61.97 $61.69 $61.69 $59.41 100
2019-06-24 $62.55 $62.55 $62.55 $62.55 $59.99 28
2019-06-21 $62.52 $62.67 $62.52 $62.67 $60.10 209
2019-06-20 $62.80 $62.80 $62.80 $62.80 $60.22 2
2019-06-19 $62.00 $62.23 $62.00 $62.23 $59.68 866
2019-06-18 $61.95 $61.95 $61.95 $61.95 $59.41 27
2019-06-17 $61.50 $61.50 $61.46 $61.46 $58.93 377
2019-06-14 $61.44 $61.44 $61.44 $61.44 $58.92 110
2019-06-13 $61.47 $61.47 $61.31 $61.31 $58.79 409
2019-06-12 $61.17 $61.17 $61.17 $61.17 $58.66 2
2019-06-11 $61.16 $61.27 $61.16 $61.27 $58.76 114
2019-06-10 $61.32 $61.32 $61.32 $61.32 $58.81 99
2019-06-07 $61.00 $61.02 $61.00 $61.02 $58.51 185
2019-06-06 $60.10 $60.37 $60.10 $60.37 $57.89 1,637
2019-06-05 $60.02 $60.02 $60.02 $60.02 $57.55 55
2019-06-04 $59.42 $59.42 $59.42 $59.42 $56.98 0
2019-06-03 $58.17 $58.17 $58.17 $58.17 $55.78 37
2019-05-31 $58.53 $58.53 $58.41 $58.41 $56.01 803
2019-05-30 $59.16 $59.16 $59.16 $59.16 $56.73 0
2019-05-29 $59.00 $59.00 $59.00 $59.00 $56.58 1
2019-05-28 $59.46 $59.46 $59.46 $59.46 $57.02 17
2019-05-24 $59.92 $59.92 $59.92 $59.92 $57.46 38
2019-05-23 $59.77 $59.77 $59.77 $59.77 $57.32 34
2019-05-22 $60.44 $60.51 $60.44 $60.51 $58.03 671
2019-05-21 $60.78 $60.78 $60.35 $60.58 $58.09 560
2019-05-20 $60.08 $60.08 $60.08 $60.08 $57.62 2
2019-05-17 $60.56 $60.56 $60.56 $60.56 $58.07 78
2019-05-16 $60.59 $60.89 $60.59 $60.79 $58.29 364
2019-05-15 $60.32 $60.32 $60.32 $60.32 $57.84 2
2019-05-14 $59.99 $59.99 $59.99 $59.99 $57.53 211
2019-05-13 $59.68 $59.68 $59.44 $59.44 $57.00 878
2019-05-10 $60.83 $60.83 $60.83 $60.83 $58.33 9
2019-05-09 $60.00 $60.74 $60.00 $60.70 $58.21 3,070
2019-05-08 $60.90 $60.90 $60.90 $60.90 $58.40 127
2019-05-07 $60.96 $60.96 $60.96 $60.96 $58.46 90
2019-05-06 $62.02 $62.02 $62.02 $62.02 $59.47 4
2019-05-03 $62.29 $62.29 $62.29 $62.29 $59.74 114
2019-05-02 $61.65 $61.65 $61.65 $61.65 $59.12 5
2019-05-01 $62.20 $62.20 $61.82 $61.82 $59.28 754
2019-04-30 $62.17 $62.17 $62.17 $62.17 $59.61 53
2019-04-29 $62.31 $62.31 $62.15 $62.15 $59.60 757
2019-04-26 $61.86 $62.06 $61.82 $61.97 $59.43 1,938
2019-04-25 $62.10 $62.10 $61.68 $61.76 $59.23 620
2019-04-24 $61.79 $61.79 $61.79 $61.79 $59.25 3
2019-04-23 $61.79 $61.79 $61.79 $61.79 $59.25 2
2019-04-22 $61.24 $61.25 $61.20 $61.20 $58.69 1,012
2019-04-18 $61.11 $61.23 $61.11 $61.20 $58.69 402
2019-04-17 $61.20 $61.20 $61.13 $61.13 $58.62 312
2019-04-16 $61.38 $61.40 $61.18 $61.18 $58.67 1,573
2019-04-15 $61.20 $61.28 $61.16 $61.19 $58.68 693
2019-04-12 $61.21 $61.21 $61.21 $61.21 $58.70 2
2019-04-11 $60.83 $60.83 $60.83 $60.83 $58.33 125
2019-04-10 $60.57 $60.79 $60.57 $60.79 $58.29 618
2019-04-09 $60.80 $60.80 $60.56 $60.56 $58.07 545
2019-04-08 $60.92 $60.92 $60.92 $60.92 $58.42 19
2019-04-05 $60.85 $60.85 $60.85 $60.85 $58.36 49
2019-04-04 $60.79 $60.79 $60.64 $60.64 $58.15 400
2019-04-03 $60.50 $60.52 $60.50 $60.52 $58.03 100
2019-04-02 $60.37 $60.37 $60.37 $60.37 $57.89 40
2019-04-01 $60.34 $60.34 $60.34 $60.34 $57.87 49
2019-03-29 $59.62 $59.62 $59.62 $59.62 $57.17 4
2019-03-28 $59.46 $59.46 $59.21 $59.21 $56.78 355
2019-03-27 $59.36 $59.36 $58.98 $58.98 $56.56 102
2019-03-26 $59.25 $59.25 $59.12 $59.16 $56.73 641
2019-03-25 $58.88 $58.88 $58.88 $58.88 $56.46 76
2019-03-22 $58.98 $58.98 $58.98 $58.98 $56.56 32
2019-03-21 $60.04 $60.04 $60.04 $60.04 $57.57 0
2019-03-20 $59.38 $59.38 $59.38 $59.38 $56.94 3
2019-03-19 $60.07 $60.07 $59.75 $59.75 $57.09 100
2019-03-18 $59.78 $59.78 $59.78 $59.78 $57.12 7
2019-03-15 $59.55 $59.55 $59.55 $59.55 $56.90 2
2019-03-14 $59.31 $59.31 $59.31 $59.31 $56.67 100
2019-03-13 $59.35 $59.35 $59.35 $59.35 $56.71 4
2019-03-12 $58.91 $58.91 $58.91 $58.91 $56.29 2
2019-03-11 $58.74 $58.76 $58.73 $58.76 $56.14 7,532
2019-03-08 $57.92 $57.92 $57.92 $57.92 $55.34 2
2019-03-07 $58.08 $58.19 $57.96 $57.96 $55.38 580
2019-03-06 $58.47 $58.47 $58.47 $58.47 $55.86 0
2019-03-05 $58.90 $58.90 $58.90 $58.90 $56.28 0
2019-03-04 $58.85 $58.85 $58.85 $58.85 $56.23 5
2019-03-01 $59.15 $59.15 $59.15 $59.15 $56.51 17
2019-02-28 $58.75 $58.75 $58.75 $58.75 $56.14 55
2019-02-27 $58.98 $58.98 $58.86 $58.86 $56.24 199
2019-02-26 $59.11 $59.11 $58.96 $58.96 $56.33 887
2019-02-25 $58.97 $58.97 $58.97 $58.97 $56.34 24
2019-02-22 $58.85 $58.85 $58.85 $58.85 $56.23 21
2019-02-21 $58.54 $58.54 $58.44 $58.44 $55.84 136
2019-02-20 $58.64 $58.64 $58.64 $58.64 $56.03 54
2019-02-19 $58.59 $58.59 $58.54 $58.58 $55.97 1,123
2019-02-15 $58.21 $58.42 $58.21 $58.42 $55.82 203
2019-02-14 $58.05 $58.05 $57.89 $57.89 $55.31 655
2019-02-13 $58.01 $58.01 $58.01 $58.01 $55.43 2
2019-02-12 $57.69 $57.85 $57.69 $57.85 $55.27 100
2019-02-11 $57.07 $57.08 $57.07 $57.08 $54.54 1,005
2019-02-08 $56.81 $56.96 $56.81 $56.96 $54.42 125
2019-02-07 $56.86 $57.02 $56.74 $56.98 $54.44 1,199
2019-02-06 $57.52 $57.52 $57.52 $57.52 $54.96 0
2019-02-05 $57.57 $57.57 $57.57 $57.57 $55.01 14
2019-02-04 $57.11 $57.26 $57.11 $57.26 $54.71 202
2019-02-01 $56.88 $56.88 $56.88 $56.88 $54.35 0
2019-01-31 $56.99 $56.99 $56.99 $56.99 $54.45 0
2019-01-30 $56.41 $56.41 $56.41 $56.41 $53.89 0
2019-01-29 $55.52 $55.52 $55.52 $55.52 $53.05 0
2019-01-28 $55.58 $55.58 $55.58 $55.58 $53.10 2
2019-01-25 $56.08 $56.08 $56.08 $56.08 $53.58 1
2019-01-24 $55.62 $55.62 $55.62 $55.62 $53.14 150
2019-01-23 $55.22 $55.22 $55.22 $55.22 $52.76 1
2019-01-22 $55.12 $55.22 $55.12 $55.22 $52.76 502
2019-01-18 $56.10 $56.10 $56.10 $56.10 $53.60 98
2019-01-17 $55.13 $55.42 $55.11 $55.42 $52.95 502
2019-01-16 $55.09 $55.10 $55.08 $55.08 $52.63 292
2019-01-15 $54.67 $54.90 $54.67 $54.90 $52.45 302
2019-01-14 $54.28 $54.28 $54.28 $54.28 $51.87 37
2019-01-11 $54.57 $54.57 $54.57 $54.57 $52.14 24
2019-01-10 $54.28 $54.28 $54.28 $54.28 $51.87 3
2019-01-09 $54.31 $54.31 $54.28 $54.28 $51.87 460
2019-01-08 $53.68 $54.13 $53.65 $54.13 $51.72 809
2019-01-07 $53.33 $53.65 $53.33 $53.65 $51.27 404
2019-01-04 $52.85 $53.23 $52.85 $53.23 $50.86 533
2019-01-03 $51.53 $51.53 $51.53 $51.53 $49.23 2
2019-01-02 $52.77 $52.77 $52.77 $52.77 $50.42 100
2018-12-31 $52.55 $52.55 $52.55 $52.55 $50.21 53
2018-12-28 $53.00 $53.00 $52.31 $52.31 $49.98 241
2018-12-27 $52.16 $52.16 $52.16 $52.16 $49.84 10
2018-12-26 $49.65 $51.87 $49.65 $51.87 $49.57 616
2018-12-24 $50.32 $50.32 $49.98 $49.98 $47.51 402
2018-12-21 $52.53 $52.53 $51.20 $51.20 $48.67 670
2018-12-20 $52.92 $52.92 $52.09 $52.09 $49.52 1,749
2018-12-19 $54.20 $54.21 $53.12 $53.12 $50.50 3,990
2018-12-18 $53.94 $54.00 $53.94 $53.96 $51.29 618
2018-12-17 $54.53 $54.54 $53.72 $53.72 $51.07 403
2018-12-14 $55.46 $55.46 $54.94 $54.94 $52.23 102
2018-12-13 $56.18 $56.18 $55.87 $55.96 $53.20 600
2018-12-12 $56.35 $56.35 $56.04 $56.04 $53.27 305
2018-12-11 $55.99 $55.99 $55.68 $55.69 $52.94 500
2018-12-10 $55.24 $55.75 $54.55 $55.75 $53.00 5,581
2018-12-07 $58.00 $58.00 $58.00 $58.00 $55.14 78
2018-12-06 $58.00 $58.00 $58.00 $58.00 $55.14 137
2018-12-04 $58.00 $58.00 $58.00 $58.00 $55.14 313
2018-12-03 $58.58 $58.59 $58.58 $58.59 $55.69 277
2018-11-30 $58.04 $58.13 $58.04 $58.13 $55.26 1,249
2018-11-29 $56.31 $56.31 $56.31 $56.31 $53.53 0
2018-11-28 $56.31 $56.31 $56.31 $56.31 $53.53 80
2018-11-27 $56.34 $56.34 $56.31 $56.31 $53.53 280
2018-11-26 $56.16 $56.18 $56.16 $56.18 $53.41 1,503
2018-11-23 $55.80 $55.80 $55.71 $55.71 $52.96 832
2018-11-21 $55.67 $55.67 $55.67 $55.67 $52.92 190
2018-11-20 $56.00 $56.00 $56.00 $56.00 $53.23 416
2018-11-19 $57.50 $57.50 $57.50 $57.50 $54.66 3
2018-11-16 $57.29 $57.50 $57.29 $57.50 $54.66 650
2018-11-15 $57.60 $57.60 $57.60 $57.60 $54.76 2
2018-11-14 $57.60 $57.60 $57.60 $57.60 $54.76 101
2018-11-13 $57.60 $57.60 $57.60 $57.60 $54.76 23
2018-11-12 $58.00 $58.00 $57.60 $57.60 $54.76 1,455
2018-11-09 $58.49 $58.66 $58.20 $58.49 $55.60 2,998
2018-11-08 $58.33 $58.33 $58.33 $58.33 $55.45 76
2018-11-07 $58.33 $58.33 $58.33 $58.33 $55.45 136
2018-11-06 $57.18 $57.18 $57.18 $57.18 $54.36 50
2018-11-05 $57.57 $57.57 $57.08 $57.18 $54.36 352
2018-11-02 $57.61 $57.61 $57.61 $57.61 $54.76 0
2018-11-01 $57.36 $57.61 $57.36 $57.61 $54.76 325
2018-10-31 $57.00 $57.27 $57.00 $57.27 $54.44 1,014
2018-10-30 $55.68 $55.68 $55.68 $55.68 $52.93 200
2018-10-29 $56.35 $56.35 $55.50 $55.50 $52.76 4,412
2018-10-26 $55.74 $56.06 $55.74 $56.06 $53.29 200
2018-10-25 $56.00 $56.00 $56.00 $56.00 $53.23 0
2018-10-24 $56.00 $56.00 $56.00 $56.00 $53.23 400
2018-10-23 $57.52 $57.52 $57.52 $57.52 $54.68 2,000
2018-10-22 $58.41 $58.41 $58.41 $58.41 $55.53 323
2018-10-19 $57.81 $57.81 $57.81 $57.81 $54.95 197
2018-10-18 $57.81 $57.81 $57.70 $57.81 $54.95 600
2018-10-17 $58.00 $58.00 $58.00 $58.00 $55.14 59
2018-10-16 $58.00 $58.00 $58.00 $58.00 $55.14 8
2018-10-15 $58.00 $58.00 $58.00 $58.00 $55.14 20
2018-10-12 $58.00 $58.00 $58.00 $58.00 $55.14 263
2018-10-11 $57.78 $57.78 $56.81 $56.81 $54.00 1,703
2018-10-10 $59.87 $59.87 $59.87 $59.87 $56.91 169
2018-10-09 $60.22 $60.32 $60.22 $60.32 $57.35 610
2018-10-08 $59.84 $59.84 $59.84 $59.84 $56.88 200
2018-10-05 $60.50 $60.50 $60.50 $60.50 $57.51 30
2018-10-04 $60.50 $60.50 $60.50 $60.50 $57.51 200
2018-10-03 $61.34 $61.39 $61.34 $61.39 $58.36 428
2018-10-02 $61.10 $61.10 $61.10 $61.10 $58.08 352
2018-10-01 $60.85 $60.85 $60.85 $60.85 $57.85 16
2018-09-28 $60.85 $60.85 $60.85 $60.85 $57.85 240
2018-09-27 $60.97 $60.97 $60.97 $60.97 $57.96 120
2018-09-26 $61.10 $61.10 $61.10 $61.10 $58.08 342
2018-09-25 $61.11 $61.11 $61.11 $61.11 $57.91 118
2018-09-24 $61.11 $61.11 $61.11 $61.11 $57.91 300
2018-09-21 $61.53 $61.53 $61.51 $61.51 $58.29 400
2018-09-20 $60.82 $60.82 $60.82 $60.82 $57.64 9
2018-09-19 $60.82 $60.82 $60.82 $60.82 $57.64 247
2018-09-18 $60.82 $60.82 $60.82 $60.82 $57.64 0
2018-09-17 $60.82 $60.82 $60.82 $60.82 $57.64 400
2018-09-14 $60.70 $60.70 $60.70 $60.70 $57.53 2
2018-09-13 $60.70 $60.70 $60.70 $60.70 $57.53 30
2018-09-12 $60.70 $60.70 $60.70 $60.70 $57.53 0
2018-09-11 $60.70 $60.70 $60.70 $60.70 $57.53 6
2018-09-10 $60.70 $60.70 $60.70 $60.70 $57.53 0
2018-09-07 $60.70 $60.70 $60.70 $60.70 $57.53 1
2018-09-06 $60.70 $60.70 $60.70 $60.70 $57.53 4
2018-09-05 $60.70 $60.70 $60.70 $60.70 $57.53 400
2018-09-04 $60.85 $60.85 $60.85 $60.85 $57.67 51
2018-08-31 $60.85 $60.85 $60.85 $60.85 $57.67 3
2018-08-30 $60.85 $60.85 $60.85 $60.85 $57.67 0
2018-08-29 $60.85 $60.85 $60.85 $60.85 $57.67 0
2018-08-28 $60.85 $60.85 $60.85 $60.85 $57.67 100
2018-08-27 $60.14 $60.14 $60.14 $60.14 $57.00 5
2018-08-24 $59.88 $60.14 $59.88 $60.14 $57.00 380
2018-08-23 $59.76 $59.76 $59.76 $59.76 $56.63 10
2018-08-22 $59.76 $59.76 $59.76 $59.76 $56.63 50
2018-08-21 $59.76 $59.76 $59.76 $59.76 $56.63 156
2018-08-20 $59.92 $59.92 $59.76 $59.76 $56.63 571
2018-08-17 $59.70 $59.70 $59.70 $59.70 $56.58 600
2018-08-16 $59.51 $59.51 $59.51 $59.51 $56.40 52
2018-08-15 $59.51 $59.51 $59.51 $59.51 $56.40 0
2018-08-14 $59.51 $59.51 $59.51 $59.51 $56.40 286
2018-08-13 $59.04 $59.04 $59.04 $59.04 $55.95 100
2018-08-10 $59.22 $59.22 $59.22 $59.22 $56.12 401
2018-08-09 $59.72 $59.72 $59.72 $59.72 $56.60 0
2018-08-08 $59.72 $59.72 $59.72 $59.72 $56.60 1
2018-08-07 $59.72 $59.72 $59.72 $59.72 $56.60 200
2018-08-06 $59.38 $59.65 $59.38 $59.57 $56.45 1,807
2018-08-03 $58.65 $58.65 $58.65 $58.65 $55.58 0
2018-08-02 $58.65 $58.65 $58.65 $58.65 $55.58 0
2018-08-01 $58.87 $58.87 $58.65 $58.65 $55.58 400
2018-07-31 $58.37 $58.37 $58.37 $58.37 $55.32 50
2018-07-30 $59.03 $59.03 $58.36 $58.37 $55.32 458
2018-07-27 $58.66 $58.66 $58.66 $58.66 $55.59 100
2018-07-26 $59.18 $59.18 $59.18 $59.18 $56.09 103
2018-07-25 $58.79 $58.79 $58.79 $58.79 $55.71 2
2018-07-24 $59.14 $59.14 $58.79 $58.79 $55.71 237
2018-07-23 $58.59 $58.59 $58.59 $58.59 $55.53 210
2018-07-20 $58.59 $58.59 $58.56 $58.59 $55.53 871
2018-07-19 $58.65 $58.65 $58.65 $58.65 $55.58 500
2018-07-18 $58.73 $58.73 $58.73 $58.73 $55.66 811
2018-07-17 $56.73 $56.73 $56.73 $56.73 $53.76 0
2018-07-16 $56.73 $56.73 $56.73 $56.73 $53.76 0
2018-07-13 $56.73 $56.73 $56.73 $56.73 $53.76 0
2018-07-12 $56.73 $56.73 $56.73 $56.73 $53.76 22
2018-07-11 $56.73 $56.73 $56.73 $56.73 $53.76 40
2018-07-10 $56.73 $56.73 $56.73 $56.73 $53.76 0
2018-07-09 $56.73 $56.73 $56.73 $56.73 $53.76 3
2018-07-06 $56.73 $56.73 $56.73 $56.73 $53.76 86
2018-07-05 $56.73 $56.73 $56.73 $56.73 $53.76 30
2018-07-03 $56.73 $56.73 $56.73 $56.73 $53.76 565
2018-07-02 $56.66 $56.66 $56.54 $56.54 $53.58 1,083
2018-06-29 $56.98 $56.98 $56.98 $56.98 $54.00 102
2018-06-28 $56.96 $56.96 $56.96 $56.96 $53.98 9
2018-06-27 $56.96 $56.96 $56.96 $56.96 $53.98 200
2018-06-26 $56.74 $56.99 $56.74 $56.99 $54.01 255
2018-06-25 $57.80 $57.80 $57.80 $57.80 $54.77 18
2018-06-22 $57.80 $57.80 $57.80 $57.80 $54.77 13
2018-06-21 $57.80 $57.80 $57.80 $57.80 $54.77 0
2018-06-20 $57.80 $57.80 $57.80 $57.80 $54.77 100
2018-06-19 $58.27 $58.27 $58.27 $58.27 $55.02 50
2018-06-18 $58.27 $58.27 $58.27 $58.27 $55.02 98
2018-06-15 $58.27 $58.27 $58.27 $58.27 $55.02 0
2018-06-14 $58.27 $58.27 $58.27 $58.27 $55.02 1
2018-06-13 $58.27 $58.27 $58.27 $58.27 $55.02 15
2018-06-12 $58.27 $58.27 $58.27 $58.27 $55.02 100
2018-06-11 $58.08 $58.08 $58.08 $58.08 $54.84 0
2018-06-08 $58.08 $58.08 $58.08 $58.08 $54.84 0
2018-06-07 $58.08 $58.08 $58.08 $58.08 $54.84 100
2018-06-06 $57.56 $57.65 $57.56 $57.65 $54.43 984
2018-06-05 $57.28 $57.30 $57.28 $57.30 $54.10 304
2018-06-04 $56.48 $56.48 $56.48 $56.48 $53.33 0
2018-06-01 $56.48 $56.48 $56.48 $56.48 $53.33 20
2018-05-31 $56.41 $56.48 $56.41 $56.48 $53.33 1,001
2018-05-30 $56.82 $57.00 $56.82 $57.00 $53.82 250
2018-05-29 $56.71 $56.71 $56.71 $56.71 $53.55 0
2018-05-25 $56.71 $56.71 $56.71 $56.71 $53.55 53
2018-05-24 $56.71 $56.71 $56.71 $56.71 $53.55 0
2018-05-23 $56.67 $56.71 $56.57 $56.71 $53.55 381
2018-05-22 $57.06 $57.06 $56.80 $56.80 $53.63 601
2018-05-21 $57.12 $57.12 $56.70 $56.87 $53.70 623
2018-05-18 $56.49 $56.49 $56.49 $56.49 $53.34 1,507
2018-05-17 $56.57 $56.57 $56.57 $56.57 $53.42 653
2018-05-16 $56.40 $56.40 $56.40 $56.40 $53.25 36
2018-05-15 $56.43 $56.43 $56.36 $56.40 $53.25 4,411
2018-05-14 $57.22 $57.23 $56.80 $56.80 $53.63 2,172
2018-05-11 $56.86 $56.86 $56.77 $56.77 $53.61 307
2018-05-10 $55.75 $55.75 $55.75 $55.75 $52.64 1
2018-05-09 $55.75 $55.75 $55.75 $55.75 $52.64 12
2018-05-08 $55.60 $55.75 $55.60 $55.75 $52.64 351
2018-05-07 $55.80 $55.80 $55.80 $55.80 $52.69 602
2018-05-04 $54.97 $54.97 $54.97 $54.97 $51.90 8
2018-05-03 $54.97 $54.97 $54.97 $54.97 $51.90 600
2018-05-02 $55.32 $55.32 $55.32 $55.32 $52.23 103
2018-05-01 $55.19 $55.19 $55.19 $55.19 $52.11 220
2018-04-30 $55.50 $55.50 $55.50 $55.50 $52.40 2
2018-04-27 $55.50 $55.50 $55.50 $55.50 $52.40 0
2018-04-26 $55.50 $55.59 $55.50 $55.50 $52.40 720
2018-04-25 $54.78 $54.78 $54.76 $54.76 $51.71 425
2018-04-24 $54.50 $54.50 $54.50 $54.50 $51.46 101
2018-04-23 $55.52 $55.54 $55.52 $55.54 $52.44 584
2018-04-20 $55.96 $55.96 $55.96 $55.96 $52.84 0
2018-04-19 $55.96 $55.96 $55.96 $55.96 $52.84 500
2018-04-18 $56.45 $56.47 $56.43 $56.44 $53.29 2,200
2018-04-17 $56.36 $56.48 $56.36 $56.48 $53.33 600
2018-04-16 $56.06 $56.10 $56.06 $56.10 $52.97 802
2018-04-13 $55.50 $55.50 $55.36 $55.36 $52.27 1,318
2018-04-12 $55.42 $55.42 $55.42 $55.42 $52.33 4
2018-04-11 $55.42 $55.42 $55.42 $55.42 $52.33 250
2018-04-10 $55.42 $55.42 $55.41 $55.42 $52.33 602
2018-04-09 $54.95 $54.95 $54.95 $54.95 $51.89 503
2018-04-06 $54.79 $54.79 $54.79 $54.79 $51.73 98
2018-04-05 $54.79 $54.79 $54.79 $54.79 $51.73 50
2018-04-04 $54.79 $54.79 $54.79 $54.79 $51.73 0
2018-04-03 $54.79 $54.79 $54.79 $54.79 $51.73 91
2018-04-02 $54.79 $54.79 $54.79 $54.79 $51.73 128
2018-03-29 $54.79 $54.79 $54.79 $54.79 $51.73 13
2018-03-28 $54.79 $54.79 $54.79 $54.79 $51.73 300
2018-03-27 $55.00 $55.00 $55.00 $55.00 $51.93 366
2018-03-26 $57.13 $57.13 $57.13 $57.13 $53.94 114
2018-03-23 $57.13 $57.13 $57.13 $57.13 $53.94 0
2018-03-22 $57.13 $57.13 $57.13 $57.13 $53.94 0
2018-03-21 $57.13 $57.13 $57.13 $57.13 $53.94 298
2018-03-20 $57.50 $57.50 $57.50 $57.50 $54.12 0
2018-03-19 $57.50 $57.50 $57.50 $57.50 $54.12 300
2018-03-16 $57.84 $57.84 $57.84 $57.84 $54.45 0
2018-03-15 $57.98 $57.98 $57.84 $57.84 $54.45 279
2018-03-14 $57.84 $57.84 $57.84 $57.84 $54.45 245
2018-03-13 $58.48 $58.48 $58.48 $58.48 $55.05 2
2018-03-12 $58.48 $58.48 $58.48 $58.48 $55.05 300
2018-03-09 $58.33 $58.47 $58.33 $58.47 $55.04 501
2018-03-08 $57.40 $57.50 $57.30 $57.50 $54.13 968
2018-03-07 $57.06 $57.06 $57.06 $57.06 $53.71 232
2018-03-06 $56.48 $56.48 $56.48 $56.48 $53.17 88
2018-03-05 $56.48 $56.48 $56.48 $56.48 $53.17 700
2018-03-02 $56.30 $56.30 $56.30 $56.30 $52.99 2
2018-03-01 $56.30 $56.30 $56.30 $56.30 $52.99 200
2018-02-28 $57.87 $57.87 $57.87 $57.87 $54.47 70
2018-02-27 $58.66 $58.66 $57.87 $57.87 $54.47 1,758
2018-02-26 $58.16 $58.16 $58.16 $58.16 $54.75 151
2018-02-23 $57.27 $57.27 $57.27 $57.27 $53.91 2
2018-02-22 $57.27 $57.27 $57.27 $57.27 $53.91 5
2018-02-21 $57.27 $57.27 $57.27 $57.27 $53.91 200
2018-02-20 $57.25 $57.25 $56.94 $56.94 $53.60 472
2018-02-16 $57.22 $57.22 $57.22 $57.22 $53.86 49
2018-02-15 $57.05 $57.22 $57.05 $57.22 $53.86 279
2018-02-14 $55.60 $55.60 $55.60 $55.60 $52.34 18
2018-02-13 $55.60 $55.60 $55.60 $55.60 $52.34 4
2018-02-12 $55.66 $55.66 $55.60 $55.60 $52.34 1,111
2018-02-09 $54.87 $54.87 $54.87 $54.87 $51.64 82
2018-02-08 $55.68 $55.68 $54.87 $54.87 $51.64 721
2018-02-07 $56.54 $56.60 $56.54 $56.60 $53.28 374
2018-02-06 $54.01 $56.13 $54.01 $56.13 $52.84 4,011
2018-02-05 $58.87 $58.87 $58.87 $58.87 $55.41 20
2018-02-02 $58.87 $58.87 $58.87 $58.87 $55.41 2
2018-02-01 $58.87 $58.87 $58.87 $58.87 $55.41 6
2018-01-31 $58.87 $58.87 $58.87 $58.87 $55.41 200
2018-01-30 $59.16 $59.16 $59.16 $59.16 $55.69 114
2018-01-29 $59.16 $59.16 $59.16 $59.16 $55.69 4
2018-01-26 $59.16 $59.16 $59.16 $59.16 $55.69 12
2018-01-25 $59.30 $59.30 $59.14 $59.16 $55.69 905
2018-01-24 $59.00 $59.00 $59.00 $59.00 $55.54 387
2018-01-23 $59.00 $59.00 $59.00 $59.00 $55.54 135
2018-01-22 $58.78 $58.79 $58.70 $58.79 $55.34 549
2018-01-19 $58.24 $58.24 $58.24 $58.24 $54.82 2
2018-01-18 $58.24 $58.24 $58.24 $58.24 $54.82 7
2018-01-17 $57.97 $58.24 $57.97 $58.24 $54.82 434
2018-01-16 $57.99 $58.52 $57.99 $58.10 $54.69 951
2018-01-12 $57.36 $57.36 $57.36 $57.36 $53.99 53
2018-01-11 $57.36 $57.36 $57.36 $57.36 $53.99 183
2018-01-10 $57.19 $57.19 $57.19 $57.19 $53.83 240
2018-01-09 $57.08 $57.08 $57.08 $57.08 $53.73 40
2018-01-08 $57.08 $57.08 $57.08 $57.08 $53.73 127
2018-01-05 $56.85 $56.85 $56.85 $56.85 $53.51 140
2018-01-04 $56.84 $56.84 $56.84 $56.84 $53.50 2,046
2018-01-03 $56.36 $56.36 $56.36 $56.36 $53.05 1,125
2018-01-02 $56.47 $56.47 $56.47 $56.47 $53.16 40
2017-12-29 $56.47 $56.47 $56.47 $56.47 $53.16 251
2017-12-28 $55.93 $56.04 $55.93 $55.95 $52.67 3,790
2017-12-27 $55.98 $55.98 $55.98 $55.98 $52.69 585
2017-12-26 $56.00 $56.00 $56.00 $56.00 $52.71 59
2017-12-22 $56.23 $56.23 $56.23 $56.23 $52.71 176
2017-12-21 $56.29 $56.29 $56.29 $56.29 $52.77 2
2017-12-20 $56.20 $56.29 $56.20 $56.29 $52.77 409
2017-12-19 $56.25 $56.25 $56.25 $56.25 $52.73 217
2017-12-18 $56.09 $56.09 $56.09 $56.09 $52.58 3
2017-12-15 $56.16 $56.16 $56.09 $56.09 $52.58 385
2017-12-14 $56.05 $56.05 $55.92 $55.92 $52.42 691
2017-12-13 $55.86 $56.06 $55.80 $56.01 $52.50 1,712
2017-12-12 $55.85 $56.01 $55.79 $55.90 $52.41 4,622
2017-12-11 $55.12 $55.12 $55.12 $55.12 $51.67 0
2017-12-08 $55.12 $55.12 $55.12 $55.12 $51.67 0
2017-12-07 $54.87 $55.13 $44.29 $55.12 $51.67 6,157
2017-12-06 $55.09 $55.09 $55.09 $55.09 $51.65 575
2017-12-05 $55.45 $55.45 $55.45 $55.45 $51.98 50
2017-12-04 $56.02 $56.02 $55.45 $55.45 $51.98 6,102
2017-12-01 $55.37 $55.37 $55.37 $55.37 $51.91 400
2017-11-30 $54.95 $54.95 $54.95 $54.95 $51.51 414
2017-11-29 $54.95 $54.95 $54.95 $54.95 $51.51 2
2017-11-28 $54.62 $54.95 $54.62 $54.95 $51.51 322
2017-11-27 $54.36 $54.58 $54.36 $54.52 $51.11 795
2017-11-24 $54.41 $54.41 $54.41 $54.41 $51.01 1
2017-11-22 $54.71 $54.71 $54.41 $54.41 $51.01 484
2017-11-21 $54.33 $54.33 $54.33 $54.33 $50.93 150
2017-11-20 $53.94 $53.94 $53.94 $53.94 $50.57 221
2017-11-17 $54.06 $54.06 $54.06 $54.06 $50.68 106
2017-11-16 $54.06 $54.06 $54.06 $54.06 $50.68 5,000
2017-11-15 $53.86 $53.86 $53.86 $53.86 $50.50 18
2017-11-14 $53.80 $53.87 $53.80 $53.87 $50.50 201
2017-11-13 $53.88 $53.88 $53.88 $53.88 $50.51 119
2017-11-10 $53.72 $53.97 $53.72 $53.97 $50.59 1,447
2017-11-09 $54.21 $54.21 $54.21 $54.21 $50.82 0
2017-11-08 $54.21 $54.21 $54.21 $54.21 $50.82 100
2017-11-07 $54.15 $54.15 $53.91 $53.93 $50.56 1,505
2017-11-06 $53.85 $53.85 $53.85 $53.85 $50.48 0
2017-11-03 $53.85 $53.85 $53.85 $53.85 $50.48 100
2017-11-02 $53.67 $53.67 $53.67 $53.67 $50.31 102
2017-11-01 $53.94 $53.94 $53.94 $53.94 $50.57 68
2017-10-31 $53.62 $53.94 $53.62 $53.94 $50.57 1,008
2017-10-30 $53.83 $53.83 $53.83 $53.83 $50.46 372
2017-10-27 $53.83 $53.83 $53.83 $53.83 $50.46 118
2017-10-26 $53.50 $53.50 $53.50 $53.50 $50.15 100
2017-10-25 $53.13 $53.13 $53.13 $53.13 $49.81 100
2017-10-24 $53.67 $53.73 $53.67 $53.73 $50.37 646
2017-10-23 $53.69 $53.88 $53.67 $53.67 $50.32 1,321
2017-10-20 $53.60 $53.67 $53.60 $53.64 $50.28 525
2017-10-19 $53.50 $53.50 $53.50 $53.50 $50.15 101
2017-10-18 $53.50 $53.50 $53.50 $53.50 $50.15 103
2017-10-17 $53.24 $53.24 $53.24 $53.24 $49.91 0
2017-10-16 $53.24 $53.24 $53.24 $53.24 $49.91 0
2017-10-13 $53.24 $53.24 $53.24 $53.24 $49.91 0
2017-10-12 $53.24 $53.24 $53.24 $53.24 $49.91 84
2017-10-11 $53.24 $53.24 $53.24 $53.24 $49.91 3
2017-10-10 $53.24 $53.24 $53.24 $53.24 $49.91 50
2017-10-09 $53.24 $53.24 $53.24 $53.24 $49.91 51
2017-10-06 $53.24 $53.24 $53.24 $53.24 $49.91 301
2017-10-05 $53.14 $53.14 $53.14 $53.14 $49.82 521
2017-10-04 $53.06 $53.06 $53.06 $53.06 $49.74 155
2017-10-03 $52.83 $52.83 $52.83 $52.83 $49.53 115
2017-10-02 $52.28 $52.28 $52.28 $52.28 $49.01 784
2017-09-29 $52.27 $52.27 $52.27 $52.27 $49.00 0
2017-09-28 $52.27 $52.27 $52.27 $52.27 $49.00 100
2017-09-27 $52.06 $52.06 $52.06 $52.06 $48.81 5
2017-09-26 $52.30 $52.30 $52.30 $52.30 $48.81 1
2017-09-25 $52.30 $52.30 $52.30 $52.30 $48.81 7
2017-09-22 $52.22 $52.30 $52.21 $52.30 $48.81 3,315
2017-09-21 $52.59 $52.59 $52.59 $52.59 $49.08 0
2017-09-20 $52.59 $52.59 $52.59 $52.59 $49.08 100
2017-09-19 $52.59 $52.59 $52.59 $52.59 $49.08 1,691
2017-09-18 $52.62 $52.62 $52.60 $52.60 $49.09 575
2017-09-15 $52.19 $52.19 $52.19 $52.19 $48.71 0
2017-09-14 $52.21 $52.21 $52.17 $52.19 $48.71 1,999
2017-09-13 $52.33 $52.39 $52.22 $52.39 $48.89 2,753
2017-09-12 $52.17 $52.17 $52.17 $52.17 $48.69 148
2017-09-11 $51.68 $52.17 $51.68 $52.17 $48.69 1,885
2017-09-08 $51.71 $51.71 $51.71 $51.71 $48.26 171
2017-09-07 $51.57 $51.57 $51.57 $51.57 $48.13 1,000
2017-09-06 $51.62 $51.68 $51.62 $51.67 $48.22 2,302
2017-09-05 $51.93 $51.93 $51.93 $51.93 $48.46 45
2017-09-01 $52.11 $52.11 $51.91 $51.93 $48.46 4,132
2017-08-31 $51.75 $51.76 $51.74 $51.74 $48.29 1,811
2017-08-30 $51.28 $51.28 $51.28 $51.28 $47.85 0
2017-08-29 $51.29 $51.31 $51.28 $51.28 $47.85 497
2017-08-28 $51.17 $51.22 $51.17 $51.22 $47.80 215
2017-08-25 $51.38 $51.38 $51.38 $51.38 $47.95 0
2017-08-24 $51.38 $51.38 $51.38 $51.38 $47.95 180
2017-08-23 $51.11 $51.11 $51.11 $51.11 $47.69 0
2017-08-22 $51.11 $51.11 $51.11 $51.11 $47.69 98
2017-08-21 $51.11 $51.11 $51.11 $51.11 $47.69 0
2017-08-18 $51.11 $51.11 $51.11 $51.11 $47.69 0
2017-08-17 $51.11 $51.11 $51.11 $51.11 $47.69 194
2017-08-16 $51.80 $51.83 $51.80 $51.83 $48.37 7,980
2017-08-15 $51.59 $51.66 $51.58 $51.63 $48.18 2,038
2017-08-14 $51.80 $51.80 $51.80 $51.80 $48.34 0
2017-08-11 $51.80 $51.80 $51.80 $51.80 $48.34 54
2017-08-10 $51.80 $51.80 $51.80 $51.80 $48.34 0
2017-08-09 $51.80 $51.80 $51.80 $51.80 $48.34 110
2017-08-08 $51.85 $51.85 $51.85 $51.85 $48.39 54
2017-08-07 $52.06 $52.06 $51.72 $51.85 $48.39 613
2017-08-04 $51.67 $51.72 $51.67 $51.72 $48.26 482
2017-08-03 $52.00 $52.00 $52.00 $52.00 $48.53 469
2017-08-02 $51.57 $51.67 $51.57 $51.57 $48.13 4,794
2017-08-01 $51.75 $51.75 $51.75 $51.75 $48.30 18
2017-07-31 $51.75 $51.75 $51.75 $51.75 $48.30 185
2017-07-28 $51.75 $51.75 $51.75 $51.75 $48.29 0
2017-07-27 $51.68 $51.76 $51.68 $51.75 $48.29 654
2017-07-26 $51.64 $51.64 $51.64 $51.64 $48.19 0
2017-07-25 $51.64 $51.64 $51.64 $51.64 $48.19 1
2017-07-24 $51.64 $51.64 $51.64 $51.64 $48.19 0
2017-07-21 $51.57 $51.64 $51.57 $51.64 $48.19 349
2017-07-20 $51.99 $51.99 $51.56 $51.56 $48.12 600
2017-07-19 $51.61 $51.71 $51.61 $51.71 $48.25 1,011
2017-07-18 $51.01 $51.31 $51.01 $51.31 $47.89 1,021
2017-07-17 $51.26 $51.26 $51.26 $51.26 $47.84 30
2017-07-14 $51.32 $51.32 $51.26 $51.26 $47.84 5,124
2017-07-13 $51.03 $51.04 $51.03 $51.04 $47.63 1,609
2017-07-12 $50.95 $50.95 $50.95 $50.95 $47.55 578
2017-07-11 $50.75 $50.75 $50.75 $50.75 $47.36 9
2017-07-10 $50.91 $50.91 $50.63 $50.75 $47.36 3,041
2017-07-07 $50.57 $50.57 $50.57 $50.57 $47.20 200
2017-07-06 $50.40 $50.40 $50.40 $50.40 $47.04 200
2017-07-05 $50.66 $50.66 $50.66 $50.66 $47.28 50
2017-07-03 $50.66 $50.66 $50.66 $50.66 $47.28 22
2017-06-30 $50.59 $50.66 $50.59 $50.66 $47.28 352
2017-06-29 $50.75 $50.75 $50.25 $50.28 $46.92 1,250
2017-06-28 $50.84 $50.84 $50.84 $50.84 $47.44 2
2017-06-27 $50.87 $50.87 $50.84 $50.84 $47.44 2,003
2017-06-26 $51.17 $51.17 $51.15 $51.15 $47.74 1,108
2017-06-23 $51.14 $51.14 $50.87 $50.87 $47.47 919
2017-06-22 $51.03 $51.03 $50.83 $50.87 $47.47 1,349
2017-06-21 $50.80 $50.86 $50.80 $50.86 $47.47 275
2017-06-20 $51.04 $51.04 $51.04 $51.04 $47.44 140
2017-06-19 $51.02 $51.02 $51.02 $51.02 $47.42 31
2017-06-16 $51.02 $51.02 $51.02 $51.02 $47.42 1
2017-06-15 $50.68 $51.02 $50.68 $51.02 $47.42 674
2017-06-14 $50.62 $50.62 $50.62 $50.62 $47.05 0
2017-06-13 $50.62 $50.62 $50.62 $50.62 $47.05 114
2017-06-12 $50.62 $50.62 $50.62 $50.62 $47.05 1,000
2017-06-09 $50.59 $50.59 $50.59 $50.59 $47.02 1,217
2017-06-08 $50.96 $50.98 $50.93 $50.93 $47.34 6,810
2017-06-07 $50.77 $50.77 $50.77 $50.77 $47.19 1
2017-06-06 $50.82 $50.88 $50.77 $50.77 $47.19 1,854
2017-06-05 $50.94 $50.94 $50.94 $50.94 $47.35 1
2017-06-02 $50.94 $50.94 $50.94 $50.94 $47.35 111
2017-06-01 $50.34 $50.34 $50.34 $50.34 $46.79 0
2017-05-31 $50.48 $50.48 $50.34 $50.34 $46.79 1,181
2017-05-30 $50.55 $50.55 $50.55 $50.55 $46.99 315
2017-05-26 $50.55 $50.55 $50.55 $50.55 $46.99 110
2017-05-25 $49.76 $49.76 $49.76 $49.76 $46.25 0
2017-05-24 $49.76 $49.76 $49.76 $49.76 $46.25 0
2017-05-23 $49.76 $49.76 $49.76 $49.76 $46.25 0
2017-05-22 $49.76 $49.76 $49.76 $49.76 $46.25 220
2017-05-19 $49.75 $49.75 $49.75 $49.75 $46.24 20
2017-05-18 $49.75 $49.75 $49.75 $49.75 $46.24 25
2017-05-17 $49.75 $49.75 $49.75 $49.75 $46.24 207
2017-05-16 $49.80 $49.80 $49.80 $49.80 $46.29 0
2017-05-15 $49.80 $49.80 $49.80 $49.80 $46.29 13
2017-05-12 $49.80 $49.80 $49.80 $49.80 $46.29 20
2017-05-11 $49.75 $49.80 $49.75 $49.80 $46.29 1,970
2017-05-10 $49.85 $49.85 $49.85 $49.85 $46.34 260
2017-05-09 $49.80 $49.80 $49.80 $49.80 $46.29 150
2017-05-08 $49.70 $49.70 $49.70 $49.70 $46.19 140
2017-05-05 $49.70 $49.70 $49.70 $49.70 $46.19 500
2017-05-04 $49.69 $49.80 $49.69 $49.80 $46.29 565
2017-05-03 $49.57 $49.57 $49.57 $49.57 $46.07 210
2017-05-02 $49.74 $49.74 $49.74 $49.74 $46.24 20
2017-05-01 $49.74 $49.74 $49.74 $49.74 $46.24 263
2017-04-28 $49.72 $49.72 $49.72 $49.72 $46.22 0
2017-04-27 $49.72 $49.72 $49.72 $49.72 $46.22 241
2017-04-26 $49.81 $49.81 $49.81 $49.81 $46.29 218
2017-04-25 $49.57 $49.60 $49.57 $49.57 $46.08 1,304
2017-04-24 $49.22 $49.41 $49.22 $49.41 $45.93 704
2017-04-21 $49.11 $49.11 $49.11 $49.11 $45.65 50
2017-04-20 $49.11 $49.11 $49.11 $49.11 $45.65 403
2017-04-19 $48.73 $48.76 $48.43 $48.43 $45.02 1,200
2017-04-18 $48.57 $48.58 $48.57 $48.58 $45.16 360
2017-04-17 $48.43 $48.49 $48.43 $48.49 $45.07 1,256
2017-04-13 $48.72 $48.72 $48.72 $48.72 $45.28 0
2017-04-12 $48.72 $48.72 $48.72 $48.72 $45.28 510
2017-04-11 $48.87 $48.87 $48.87 $48.87 $45.42 41
2017-04-10 $48.82 $48.88 $48.82 $48.87 $45.42 1,220
2017-04-07 $49.00 $49.00 $49.00 $49.00 $45.55 10
2017-04-06 $49.00 $49.00 $49.00 $49.00 $45.55 88
2017-04-05 $49.00 $49.00 $49.00 $49.00 $45.55 238
2017-04-04 $48.80 $48.80 $48.80 $48.80 $45.36 93
2017-04-03 $49.25 $49.25 $48.80 $48.80 $45.36 1,676
2017-03-31 $48.97 $48.97 $48.97 $48.97 $45.52 35
2017-03-30 $48.97 $48.97 $48.97 $48.97 $45.52 151
2017-03-29 $48.57 $48.57 $48.57 $48.57 $45.15 6
2017-03-28 $48.57 $48.57 $48.57 $48.57 $45.15 60
2017-03-27 $48.12 $48.60 $48.11 $48.57 $45.15 2,741
2017-03-24 $48.75 $48.78 $48.65 $48.65 $45.22 659
2017-03-23 $48.86 $48.86 $48.86 $48.86 $45.42 301
2017-03-22 $48.67 $48.67 $48.40 $48.49 $45.07 1,105
2017-03-21 $49.00 $49.00 $48.92 $48.92 $45.23 300
2017-03-20 $49.61 $49.61 $49.61 $49.61 $45.86 240
2017-03-17 $49.60 $49.63 $49.60 $49.63 $45.88 260
2017-03-16 $49.58 $49.63 $49.58 $49.63 $45.89 487
2017-03-15 $49.20 $49.43 $49.20 $49.43 $45.70 738
2017-03-14 $49.15 $49.31 $49.15 $49.31 $45.59 11,851
2017-03-13 $49.40 $49.44 $49.30 $49.39 $45.66 2,377
2017-03-10 $49.36 $49.43 $49.36 $49.43 $45.70 301
2017-03-09 $49.32 $49.38 $49.17 $49.17 $45.46 1,796
2017-03-08 $49.20 $49.20 $49.20 $49.20 $45.49 110
2017-03-07 $49.29 $49.29 $49.29 $49.29 $45.56 60
2017-03-06 $49.29 $49.29 $49.29 $49.29 $45.56 249
2017-03-03 $49.43 $49.53 $49.43 $49.49 $45.75 2,501
2017-03-02 $49.63 $49.69 $49.52 $49.52 $45.78 54,775
2017-03-01 $49.15 $49.15 $49.15 $49.15 $45.44 20
2017-02-28 $49.09 $49.15 $49.03 $49.15 $45.44 546
2017-02-27 $49.33 $49.33 $49.22 $49.22 $45.50 446
2017-02-24 $49.11 $49.11 $49.11 $49.11 $45.40 3
2017-02-23 $49.38 $49.38 $49.11 $49.11 $45.40 700
2017-02-22 $49.18 $49.18 $49.18 $49.18 $45.47 0
2017-02-21 $49.10 $49.18 $49.04 $49.18 $45.47 1,086
2017-02-17 $48.56 $48.56 $48.56 $48.56 $44.89 0
2017-02-16 $48.56 $48.56 $48.56 $48.56 $44.89 1,118
2017-02-15 $48.54 $48.54 $48.54 $48.54 $44.88 400
2017-02-14 $48.10 $48.26 $48.10 $48.22 $44.58 1,206
2017-02-13 $47.30 $47.30 $47.30 $47.30 $43.73 0
2017-02-10 $47.30 $47.30 $47.30 $47.30 $43.73 0
2017-02-09 $47.30 $47.30 $47.30 $47.30 $43.73 18
2017-02-08 $47.30 $47.30 $47.30 $47.30 $43.73 800
2017-02-07 $47.27 $47.27 $47.27 $47.27 $43.70 0
2017-02-06 $47.27 $47.27 $47.27 $47.27 $43.70 200
2017-02-03 $46.99 $46.99 $46.99 $46.99 $43.45 0
2017-02-02 $46.97 $46.99 $46.97 $46.99 $43.45 1,000
2017-02-01 $47.03 $47.03 $47.03 $47.03 $43.48 0
2017-01-31 $46.87 $47.04 $46.82 $47.03 $43.48 7,262
2017-01-30 $47.27 $47.27 $47.27 $47.27 $43.70 0
2017-01-27 $47.30 $47.30 $47.27 $47.27 $43.70 1,600
2017-01-26 $47.38 $47.38 $47.38 $47.38 $43.81 115
2017-01-25 $47.37 $47.38 $47.37 $47.38 $43.80 525
2017-01-24 $46.62 $46.62 $46.62 $46.62 $43.10 0
2017-01-23 $46.77 $46.77 $46.62 $46.62 $43.10 365
2017-01-20 $46.59 $46.59 $46.59 $46.59 $43.07 0
2017-01-19 $46.83 $46.83 $46.59 $46.59 $43.07 1,234
2017-01-18 $46.60 $46.60 $46.60 $46.60 $43.08 0
2017-01-17 $46.60 $46.60 $46.60 $46.60 $43.08 500
2017-01-13 $46.97 $46.97 $46.97 $46.97 $43.42 535
2017-01-12 $46.72 $46.72 $46.72 $46.72 $43.19 12
2017-01-11 $46.72 $46.72 $46.72 $46.72 $43.19 100
2017-01-10 $46.75 $46.75 $46.75 $46.75 $43.22 500
2017-01-09 $46.84 $46.84 $46.84 $46.84 $43.31 0
2017-01-06 $46.82 $46.84 $46.82 $46.84 $43.31 1,425
2017-01-05 $46.50 $46.50 $46.50 $46.50 $42.99 100
2017-01-04 $46.64 $46.64 $46.64 $46.64 $43.12 200
2017-01-03 $46.59 $46.59 $46.26 $46.36 $42.86 2,261
2016-12-30 $46.07 $46.13 $46.00 $46.00 $42.53 707
2016-12-29 $46.55 $46.55 $46.55 $46.55 $43.04 0
2016-12-28 $46.72 $46.81 $46.55 $46.55 $43.04 1,528
2016-12-27 $46.75 $46.75 $46.75 $46.75 $43.22 110
2016-12-23 $46.47 $46.47 $46.47 $46.47 $42.96 0
2016-12-22 $46.47 $46.47 $46.47 $46.47 $42.96 1
2016-12-21 $46.47 $46.47 $46.47 $46.47 $42.96 59
2016-12-20 $46.65 $46.65 $46.65 $46.65 $42.97 0
2016-12-19 $46.74 $46.74 $46.65 $46.65 $42.97 475
2016-12-16 $46.70 $46.70 $46.70 $46.70 $43.02 50
2016-12-15 $46.75 $46.75 $46.70 $46.70 $43.02 1,565
2016-12-14 $46.71 $46.73 $46.37 $46.37 $42.72 2,300
2016-12-13 $46.35 $46.35 $46.35 $46.35 $42.69 0
2016-12-12 $46.51 $46.58 $46.35 $46.35 $42.69 2,552
2016-12-09 $46.57 $46.57 $46.54 $46.54 $42.87 888
2016-12-08 $46.33 $46.33 $46.27 $46.27 $42.62 4,218
2016-12-07 $45.15 $45.15 $45.15 $45.15 $41.59 36
2016-12-06 $45.15 $45.15 $45.15 $45.15 $41.59 27
2016-12-05 $45.15 $45.15 $45.15 $45.15 $41.59 0
2016-12-02 $45.24 $45.24 $45.15 $45.15 $41.59 200
2016-12-01 $45.39 $45.39 $45.39 $45.39 $41.81 0
2016-11-30 $45.64 $45.64 $45.39 $45.39 $41.81 2,449
2016-11-29 $45.50 $45.50 $45.50 $45.50 $41.91 0
2016-11-28 $45.50 $45.50 $45.50 $45.50 $41.91 500
2016-11-25 $45.37 $45.37 $45.37 $45.37 $41.79 0
2016-11-23 $45.37 $45.37 $45.37 $45.37 $41.79 0
2016-11-22 $45.37 $45.37 $45.37 $45.37 $41.79 0
2016-11-21 $45.37 $45.37 $45.37 $45.37 $41.79 100
2016-11-18 $44.82 $44.82 $44.82 $44.82 $41.29 0
2016-11-17 $44.82 $44.82 $44.82 $44.82 $41.29 47
2016-11-16 $44.89 $44.89 $44.80 $44.82 $41.29 1,634
2016-11-15 $44.78 $44.78 $44.78 $44.78 $41.24 0
2016-11-14 $44.62 $44.78 $44.62 $44.78 $41.24 263
2016-11-11 $43.07 $43.07 $43.07 $43.07 $39.68 52
2016-11-10 $43.07 $43.07 $43.07 $43.07 $39.68 43
2016-11-09 $43.07 $43.07 $43.07 $43.07 $39.68 4
2016-11-08 $43.07 $43.07 $43.07 $43.07 $39.68 35
2016-11-07 $43.07 $43.07 $43.07 $43.07 $39.68 0
2016-11-04 $43.07 $43.07 $43.07 $43.07 $39.68 241
2016-11-03 $44.00 $44.00 $44.00 $44.00 $40.53 0
2016-11-02 $44.00 $44.00 $44.00 $44.00 $40.53 50
2016-11-01 $44.00 $44.00 $44.00 $44.00 $40.53 0
2016-10-31 $44.00 $44.00 $44.00 $44.00 $40.53 69
2016-10-28 $44.17 $44.17 $44.00 $44.00 $40.53 480
2016-10-27 $44.21 $44.21 $44.21 $44.21 $40.72 129
2016-10-26 $44.26 $44.26 $44.26 $44.26 $40.77 0
2016-10-25 $44.21 $44.33 $44.21 $44.26 $40.77 662
2016-10-24 $44.46 $44.46 $44.38 $44.38 $40.88 4,251
2016-10-21 $44.06 $44.20 $44.06 $44.11 $40.63 3,351
2016-10-20 $44.25 $44.25 $44.25 $44.25 $40.76 300
2016-10-19 $44.05 $44.05 $44.05 $44.05 $40.58 0
2016-10-18 $44.05 $44.05 $44.05 $44.05 $40.58 500
2016-10-17 $43.90 $43.95 $43.90 $43.95 $40.48 1,294
2016-10-14 $44.00 $44.00 $44.00 $44.00 $40.53 100
2016-10-13 $43.72 $43.72 $43.72 $43.72 $40.27 1,100
2016-10-12 $44.06 $44.06 $44.06 $44.06 $40.59 400
2016-10-11 $44.50 $44.50 $44.50 $44.50 $40.99 29
2016-10-10 $44.50 $44.50 $44.50 $44.50 $40.99 1,500
2016-10-07 $44.37 $44.37 $44.37 $44.37 $40.87 0
2016-10-06 $44.37 $44.37 $44.37 $44.37 $40.87 0
2016-10-05 $44.47 $44.47 $44.37 $44.37 $40.87 600
2016-10-04 $44.36 $44.36 $44.18 $44.18 $40.70 452
2016-10-03 $44.47 $44.47 $44.47 $44.47 $40.96 1
2016-09-30 $44.47 $44.47 $44.47 $44.47 $40.96 6
2016-09-29 $44.47 $44.47 $44.47 $44.47 $40.96 0
2016-09-28 $44.47 $44.47 $44.47 $44.47 $40.96 100
2016-09-27 $44.60 $44.60 $44.50 $44.60 $41.08 1,475
2016-09-26 $44.35 $44.35 $44.35 $44.35 $40.85 112
2016-09-23 $44.72 $44.72 $44.72 $44.72 $41.19 100
2016-09-22 $44.35 $44.35 $44.35 $44.35 $40.85 0
2016-09-21 $44.35 $44.35 $44.35 $44.35 $40.85 125
2016-09-20 $44.18 $44.18 $44.18 $44.18 $40.52 0
2016-09-19 $44.18 $44.18 $44.18 $44.18 $40.52 0
2016-09-16 $44.18 $44.18 $44.18 $44.18 $40.52 0
2016-09-15 $44.18 $44.18 $44.18 $44.18 $40.52 0
2016-09-14 $44.18 $44.18 $44.18 $44.18 $40.52 0
2016-09-13 $44.08 $44.18 $44.08 $44.18 $40.52 522
2016-09-12 $45.15 $45.15 $45.15 $45.15 $41.41 50
2016-09-09 $45.15 $45.15 $45.15 $45.15 $41.41 58
2016-09-08 $45.15 $45.15 $45.15 $45.15 $41.41 7
2016-09-07 $45.15 $45.15 $45.15 $45.15 $41.41 636
2016-09-06 $45.19 $45.19 $45.19 $45.19 $41.44 0
2016-09-02 $45.19 $45.19 $45.19 $45.19 $41.44 0
2016-09-01 $45.19 $45.19 $45.19 $45.19 $41.44 0
2016-08-31 $45.19 $45.19 $45.19 $45.19 $41.44 0
2016-08-30 $45.19 $45.19 $45.19 $45.19 $41.44 0
2016-08-29 $45.07 $45.19 $45.07 $45.19 $41.44 708
2016-08-26 $44.96 $45.06 $44.96 $45.06 $41.32 320
2016-08-25 $45.40 $45.40 $45.40 $45.40 $41.64 4
2016-08-24 $45.40 $45.40 $45.40 $45.40 $41.64 1
2016-08-23 $45.40 $45.40 $45.40 $45.40 $41.64 191
2016-08-22 $45.26 $45.26 $45.26 $45.26 $41.51 150
2016-08-19 $45.10 $45.10 $45.10 $45.10 $41.36 119
2016-08-18 $44.88 $44.88 $44.88 $44.88 $41.16 0
2016-08-17 $44.88 $44.88 $44.88 $44.88 $41.16 12,067
2016-08-16 $45.14 $45.14 $45.14 $45.14 $41.40 500
2016-08-15 $45.44 $45.44 $45.24 $45.34 $41.58 1,110
2016-08-12 $44.98 $44.98 $44.98 $44.98 $41.25 53
2016-08-11 $44.98 $44.98 $44.98 $44.98 $41.25 0
2016-08-10 $44.98 $44.98 $44.98 $44.98 $41.25 0
2016-08-09 $44.98 $44.98 $44.98 $44.98 $41.25 0
2016-08-08 $44.95 $44.98 $44.95 $44.98 $41.25 351
2016-08-05 $45.05 $45.19 $45.05 $45.19 $41.44 1,150
2016-08-04 $44.64 $44.64 $44.64 $44.64 $40.94 90
2016-08-03 $44.69 $44.69 $44.64 $44.64 $40.94 1,400
2016-08-02 $44.58 $44.58 $44.58 $44.58 $40.88 100
2016-08-01 $44.76 $44.76 $44.76 $44.76 $41.05 169
2016-07-29 $44.88 $44.88 $44.88 $44.88 $41.16 1,157
2016-07-28 $44.88 $44.88 $44.88 $44.88 $41.16 0
2016-07-27 $44.88 $44.88 $44.87 $44.88 $41.16 1,000
2016-07-26 $44.76 $44.85 $44.76 $44.77 $41.06 1,327
2016-07-25 $44.61 $44.61 $44.61 $44.61 $40.92 0
2016-07-22 $44.61 $44.61 $44.61 $44.61 $40.92 0
2016-07-21 $44.73 $44.73 $44.61 $44.61 $40.92 625
2016-07-20 $44.91 $44.91 $44.88 $44.88 $41.16 1,414
2016-07-19 $44.57 $44.57 $44.57 $44.57 $40.88 0
2016-07-18 $44.57 $44.57 $44.57 $44.57 $40.88 272
2016-07-15 $44.58 $44.65 $44.58 $44.65 $40.95 1,300
2016-07-14 $44.68 $44.69 $44.50 $44.50 $40.81 2,100
2016-07-13 $44.04 $44.04 $44.04 $44.04 $40.39 0
2016-07-12 $44.04 $44.04 $44.04 $44.04 $40.39 0
2016-07-11 $44.00 $44.13 $44.00 $44.04 $40.39 6,111
2016-07-08 $43.64 $43.68 $43.64 $43.67 $40.05 923
2016-07-07 $43.26 $43.26 $43.26 $43.26 $39.67 230
2016-07-06 $42.94 $42.94 $42.94 $42.94 $39.38 0
2016-07-05 $42.94 $42.94 $42.94 $42.94 $39.38 401
2016-07-01 $43.15 $43.15 $43.15 $43.15 $39.57 504
2016-06-30 $42.59 $42.62 $42.56 $42.62 $39.09 1,000
2016-06-29 $42.47 $42.57 $42.33 $42.54 $39.01 11,030
2016-06-28 $41.55 $41.55 $41.55 $41.55 $38.11 650
2016-06-27 $41.18 $41.18 $41.11 $41.12 $37.71 7,364
2016-06-24 $42.65 $42.65 $42.01 $42.01 $38.53 2,704
2016-06-23 $43.30 $43.46 $43.30 $43.46 $39.86 330
2016-06-22 $42.95 $42.95 $42.95 $42.95 $39.39 34
2016-06-21 $43.13 $43.13 $43.13 $43.13 $39.39 200
2016-06-20 $42.50 $42.50 $42.50 $42.50 $38.82 0
2016-06-17 $42.50 $42.50 $42.50 $42.50 $38.82 0
2016-06-16 $42.50 $42.50 $42.50 $42.50 $38.82 2,000
2016-06-15 $42.73 $42.73 $42.73 $42.73 $39.03 0
2016-06-14 $42.73 $42.73 $42.73 $42.73 $39.03 170
2016-06-13 $43.35 $43.35 $43.14 $43.14 $39.40 550
2016-06-10 $43.37 $43.37 $43.27 $43.27 $39.52 817
2016-06-09 $43.76 $43.76 $43.76 $43.76 $39.97 55
2016-06-08 $43.75 $43.76 $43.75 $43.76 $39.97 650
2016-06-07 $43.66 $43.74 $43.66 $43.74 $39.95 1,645
2016-06-06 $43.67 $43.67 $43.63 $43.65 $39.87 2,750
2016-06-03 $43.31 $43.31 $43.31 $43.31 $39.55 200
2016-06-02 $43.34 $43.47 $43.29 $43.29 $39.54 1,322
2016-06-01 $43.32 $43.32 $43.32 $43.32 $39.57 700
2016-05-31 $43.13 $43.13 $43.13 $43.13 $39.39 0
2016-05-27 $43.33 $43.33 $43.13 $43.13 $39.39 2,013
2016-05-26 $43.14 $43.14 $43.14 $43.14 $39.40 1
2016-05-25 $43.05 $43.16 $43.04 $43.14 $39.40 10,404
2016-05-24 $42.57 $42.93 $42.57 $42.87 $39.15 1,950
2016-05-23 $42.20 $42.40 $42.20 $42.31 $38.64 1,309
2016-05-20 $42.46 $42.54 $42.42 $42.42 $38.74 733
2016-05-19 $42.11 $42.12 $42.00 $42.12 $38.47 765
2016-05-18 $42.41 $42.58 $42.37 $42.58 $38.89 435
2016-05-17 $42.13 $42.13 $42.13 $42.13 $38.48 215
2016-05-16 $42.50 $42.50 $42.50 $42.50 $38.82 253
2016-05-13 $42.59 $42.59 $42.59 $42.59 $38.90 500
2016-05-12 $42.48 $42.61 $42.48 $42.61 $38.92 1,200
2016-05-11 $42.95 $42.95 $42.80 $42.80 $39.09 1,500
2016-05-10 $41.66 $42.81 $41.66 $42.78 $39.07 686
2016-05-09 $42.61 $42.65 $42.59 $42.63 $38.94 2,030
2016-05-06 $42.22 $42.22 $42.07 $42.07 $38.42 692
2016-05-05 $42.26 $42.26 $42.26 $42.26 $38.60 2
2016-05-04 $42.31 $42.37 $42.26 $42.26 $38.60 4,175
2016-05-03 $42.50 $42.65 $42.50 $42.65 $38.95 570
2016-05-02 $42.73 $42.73 $42.71 $42.71 $39.01 2,080
2016-04-29 $42.49 $42.49 $42.49 $42.49 $38.81 100
2016-04-28 $43.67 $43.67 $42.68 $42.69 $38.99 3,232
2016-04-27 $42.99 $43.09 $42.99 $43.00 $39.27 4,541
2016-04-26 $43.12 $43.13 $43.05 $43.13 $39.40 3,883
2016-04-25 $43.30 $43.30 $43.30 $43.30 $39.55 1
2016-04-22 $43.30 $43.30 $43.30 $43.30 $39.55 0
2016-04-21 $43.41 $43.41 $43.29 $43.30 $39.55 2,651
2016-04-20 $43.35 $43.46 $43.35 $43.46 $39.70 675
2016-04-19 $43.32 $43.32 $43.32 $43.32 $39.57 532
2016-04-18 $43.14 $43.31 $43.14 $43.31 $39.56 2,505
2016-04-15 $43.01 $43.01 $43.01 $43.01 $39.28 4,650
2016-04-14 $43.01 $43.01 $43.01 $43.01 $39.28 286
2016-04-13 $42.97 $42.97 $42.78 $42.86 $39.15 10,549
2016-04-12 $42.26 $42.26 $42.26 $42.26 $38.60 160
2016-04-11 $42.42 $42.48 $42.39 $42.39 $38.72 922
2016-04-08 $42.53 $42.62 $42.24 $42.24 $38.58 937
2016-04-07 $42.40 $42.40 $42.20 $42.20 $38.54 1,176
2016-04-06 $42.67 $42.69 $42.67 $42.69 $38.99 260
2016-04-05 $42.32 $42.32 $42.32 $42.32 $38.65 212
2016-04-04 $42.71 $42.71 $42.71 $42.71 $39.01 3
2016-04-01 $42.71 $42.71 $42.71 $42.71 $39.01 62
2016-03-31 $42.71 $42.71 $42.71 $42.71 $39.01 1
2016-03-30 $42.75 $42.77 $42.71 $42.71 $39.01 701
2016-03-29 $42.00 $42.00 $42.00 $42.00 $38.36 1,214
2016-03-28 $42.18 $42.26 $42.04 $42.12 $38.47 11,624
2016-03-24 $41.83 $41.88 $41.83 $41.88 $38.25 1,028
2016-03-23 $42.52 $42.52 $42.52 $42.52 $38.83 0
2016-03-22 $42.52 $42.52 $42.52 $42.52 $38.69 303
2016-03-21 $42.31 $42.31 $42.30 $42.30 $38.49 380
2016-03-18 $42.46 $42.49 $42.36 $42.43 $38.61 2,021
2016-03-17 $42.09 $42.12 $42.09 $42.12 $38.33 755
2016-03-16 $41.74 $41.98 $41.74 $41.98 $38.20 700
2016-03-15 $41.74 $41.86 $41.66 $41.86 $38.09 6,045
2016-03-14 $41.76 $41.94 $41.76 $41.94 $38.16 1,446
2016-03-11 $41.73 $41.98 $41.73 $41.84 $38.07 1,465
2016-03-10 $41.16 $41.16 $41.16 $41.16 $37.45 301
2016-03-09 $41.29 $41.29 $41.14 $41.27 $37.55 1,524
2016-03-08 $41.35 $41.36 $41.35 $41.35 $37.62 5,013
2016-03-07 $41.37 $41.41 $41.35 $41.38 $37.65 1,508
2016-03-04 $41.46 $41.46 $41.42 $41.42 $37.69 822
2016-03-03 $41.18 $41.26 $41.08 $41.26 $37.55 1,605
2016-03-02 $41.11 $41.22 $41.01 $41.22 $37.51 15,275
2016-03-01 $40.44 $40.95 $40.44 $40.95 $37.26 1,417
2016-02-29 $40.54 $40.54 $40.54 $40.54 $36.89 277
2016-02-26 $40.54 $40.54 $40.54 $40.54 $36.89 0
2016-02-25 $40.22 $40.54 $40.22 $40.54 $36.89 1,118
2016-02-24 $40.11 $40.12 $39.34 $40.10 $36.49 5,885
2016-02-23 $40.19 $40.19 $39.91 $40.01 $36.41 650
2016-02-22 $40.03 $40.28 $40.03 $40.28 $36.65 698
2016-02-19 $39.80 $39.83 $39.74 $39.83 $36.24 1,637
2016-02-18 $39.76 $39.94 $39.76 $39.82 $36.23 1,350
2016-02-17 $39.84 $39.91 $39.71 $39.79 $36.20 12,335
2016-02-16 $39.06 $39.38 $38.97 $39.31 $35.77 39,983
2016-02-12 $38.22 $38.22 $38.22 $38.22 $34.78 222
2016-02-11 $37.93 $38.02 $37.70 $37.97 $34.55 3,165
2016-02-10 $38.78 $38.78 $38.78 $38.78 $35.29 450
2016-02-09 $38.55 $38.55 $38.55 $38.55 $35.08 333
2016-02-08 $38.59 $38.59 $38.00 $38.12 $34.69 826
2016-02-05 $39.47 $39.47 $38.83 $38.83 $35.33 828
2016-02-04 $38.73 $38.73 $38.73 $38.73 $35.24 70
2016-02-03 $39.56 $39.56 $38.73 $38.73 $35.24 400
2016-02-02 $40.27 $40.27 $40.27 $40.27 $36.64 87
2016-02-01 $40.07 $40.27 $40.07 $40.27 $36.64 370
2016-01-29 $39.59 $39.59 $39.59 $39.59 $36.02 111
2016-01-28 $39.15 $39.15 $39.15 $39.15 $35.62 344
2016-01-27 $39.24 $39.36 $39.24 $39.35 $35.80 1,088
2016-01-26 $39.40 $39.45 $39.31 $39.38 $35.83 3,560
2016-01-25 $39.26 $39.38 $39.25 $39.25 $35.71 566
2016-01-22 $39.40 $39.49 $39.31 $39.49 $35.93 1,510
2016-01-21 $39.19 $39.22 $38.77 $39.00 $35.49 5,410
2016-01-20 $38.29 $38.60 $38.29 $38.60 $35.12 749
2016-01-19 $39.18 $39.22 $38.77 $38.80 $35.30 1,550
2016-01-15 $39.02 $39.02 $38.78 $38.95 $35.44 960
2016-01-14 $39.61 $39.95 $39.61 $39.95 $36.35 500
2016-01-13 $40.30 $40.30 $39.29 $39.43 $35.88 956
2016-01-12 $40.36 $40.41 $39.93 $40.30 $36.67 3,569
2016-01-11 $39.96 $40.07 $39.44 $40.04 $36.43 2,582
2016-01-08 $40.37 $40.47 $39.80 $39.80 $36.21 13,048
2016-01-07 $40.72 $40.82 $40.37 $40.37 $36.73 29,924
2016-01-06 $41.26 $41.26 $41.20 $41.20 $37.49 2,090
2016-01-05 $41.75 $41.79 $41.50 $41.70 $37.94 6,998
2016-01-04 $41.60 $41.94 $41.55 $41.71 $37.95 47,924
2015-12-31 $42.64 $42.70 $42.45 $42.45 $38.63 15,317
2015-12-30 $42.98 $43.00 $42.89 $42.94 $39.07 4,115
2015-12-29 $43.01 $43.08 $43.01 $43.08 $39.20 1,726
2015-12-28 $42.55 $42.59 $42.41 $42.46 $38.63 5,000
2015-12-24 $42.67 $42.67 $42.67 $42.67 $38.82 600
2015-12-23 $42.58 $42.58 $42.58 $42.58 $38.74 948
2015-12-22 $41.99 $42.16 $41.99 $42.16 $38.36 1,070
2015-12-21 $42.05 $42.07 $41.81 $41.85 $37.88 994
2015-12-18 $42.36 $42.37 $41.96 $41.96 $37.98 1,296
2015-12-17 $43.11 $43.11 $42.55 $42.55 $38.52 2,303
2015-12-16 $42.60 $43.16 $42.60 $43.16 $39.07 900
2015-12-15 $42.58 $42.67 $42.49 $42.50 $38.47 2,735
2015-12-14 $42.10 $42.10 $41.74 $42.03 $38.05 1,796
2015-12-11 $42.19 $42.19 $41.80 $41.86 $37.89 11,876
2015-12-10 $42.70 $42.70 $42.70 $42.70 $38.66 375
2015-12-09 $42.92 $42.92 $42.92 $42.92 $38.85 136
2015-12-08 $42.90 $42.92 $42.86 $42.92 $38.85 500
2015-12-07 $43.39 $43.39 $43.05 $43.05 $38.97 531
2015-12-04 $43.09 $43.34 $43.05 $43.34 $39.23 6,196
2015-12-03 $42.96 $42.96 $42.39 $42.39 $38.37 1,276
2015-12-02 $43.51 $43.51 $43.09 $43.11 $39.02 1,093
2015-12-01 $43.35 $43.35 $43.20 $43.20 $39.11 204
2015-11-30 $43.22 $43.22 $43.04 $43.08 $39.00 33,851
2015-11-27 $43.18 $43.18 $43.17 $43.17 $39.08 200
2015-11-25 $43.10 $43.10 $43.10 $43.10 $39.01 0
2015-11-24 $42.89 $43.10 $42.89 $43.10 $39.01 962
2015-11-23 $43.23 $43.24 $43.20 $43.20 $39.11 6,683
2015-11-20 $43.29 $43.29 $43.21 $43.21 $39.11 408
2015-11-19 $43.01 $43.05 $43.01 $43.02 $38.94 29,043
2015-11-18 $42.79 $42.79 $42.79 $42.79 $38.73 100
2015-11-17 $42.27 $42.27 $42.25 $42.25 $38.25 536
2015-11-16 $41.90 $41.90 $41.90 $41.90 $37.93 100
2015-11-13 $41.93 $41.94 $41.82 $41.82 $37.86 988
2015-11-12 $42.45 $42.45 $42.45 $42.45 $38.43 100
2015-11-11 $42.87 $42.87 $42.87 $42.87 $38.80 2,000
2015-11-10 $42.77 $42.81 $42.77 $42.81 $38.75 232
2015-11-09 $42.82 $42.82 $42.82 $42.82 $38.76 300
2015-11-06 $43.05 $43.05 $43.05 $43.05 $38.97 0
2015-11-05 $43.05 $43.05 $43.05 $43.05 $38.97 1,100
2015-11-04 $43.30 $43.30 $43.30 $43.30 $39.20 0
2015-11-03 $43.21 $43.30 $43.21 $43.30 $39.20 10,431
2015-11-02 $43.03 $43.18 $43.03 $43.17 $39.08 8,232
2015-10-30 $42.81 $42.81 $42.81 $42.81 $38.75 0
2015-10-29 $42.81 $42.81 $42.81 $42.81 $38.75 0
2015-10-28 $42.71 $42.81 $42.71 $42.81 $38.75 300
2015-10-27 $42.59 $42.66 $42.59 $42.66 $38.62 469
2015-10-26 $42.72 $42.72 $42.65 $42.70 $38.65 2,359
2015-10-23 $42.72 $42.72 $42.72 $42.72 $38.67 170
2015-10-22 $41.77 $41.77 $41.77 $41.77 $37.81 0
2015-10-21 $41.77 $41.77 $41.77 $41.77 $37.81 0
2015-10-20 $41.73 $41.95 $41.72 $41.77 $37.81 1,300
2015-10-19 $41.87 $41.87 $41.81 $41.81 $37.85 886
2015-10-16 $41.63 $41.63 $41.63 $41.63 $37.68 100
2015-10-15 $41.47 $41.47 $41.47 $41.47 $37.54 0
2015-10-14 $41.47 $41.47 $41.47 $41.47 $37.54 0
2015-10-13 $41.47 $41.47 $41.47 $41.47 $37.54 6,000
2015-10-12 $41.41 $41.47 $41.37 $41.47 $37.54 101,441
2015-10-09 $41.44 $41.44 $41.32 $41.41 $37.49 4,687
2015-10-08 $41.26 $41.26 $41.26 $41.26 $37.35 100
2015-10-07 $40.99 $40.99 $40.99 $40.99 $37.10 129
2015-10-06 $39.80 $39.80 $39.80 $39.80 $36.03 0
2015-10-05 $39.80 $39.80 $39.80 $39.80 $36.03 50
2015-10-02 $39.72 $39.80 $39.72 $39.80 $36.03 4,450
2015-10-01 $39.51 $39.51 $39.51 $39.51 $35.77 100
2015-09-30 $39.44 $39.44 $39.38 $39.38 $35.65 200
2015-09-29 $38.91 $38.91 $38.91 $38.91 $35.22 0
2015-09-28 $38.95 $38.95 $38.91 $38.91 $35.22 200
2015-09-25 $40.24 $40.24 $40.24 $40.24 $36.43 250
2015-09-24 $39.57 $39.80 $39.57 $39.80 $36.03 1,000

ProShares S&P 500 Ex-Energy ETF (SPXE) News Headlines

Recent ProShares S&P 500 Ex-Energy ETF (SPXE) News
Similar Companies to ProShares S&P 500 Ex-Energy ETF (SPXE) 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.