ProShares S&P 500 Ex-Financials ETF (SPXN) Exchange: NYSE ARCA

Data as of April 18, 2024

$109.36 ($-1.32) -1.19%

ProShares S&P 500 Ex-Financials ETF - Daily Information
Click for more stock information on ProShares S&P 500 Ex-Financials ETF.
Daily Information Data
Date April 18, 2024
Open $109.47
Previous Close $109.36
High $109.47
Low $109.06
Adjusted Open $109.47
Previous Adjusted Close $109.36
Adjusted High $109.47
Adjusted Low $109.06

About ProShares S&P 500 Ex-Financials ETF (SPXN)

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 Financials and Real Estate Sectors. 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 Indices 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 Financials Sector is comprised of companies in, among others, the banking, brokerage and insurance industries. The Index consists of companies from each of the sectors other than the Financials 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 “SPXXFINT.” 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 or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the information technology 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-Financials ETF (SPXN)

Date Open High Low Close Adj.Close Volume
2024-03-05 $109.47 $109.47 $109.06 $109.36 $109.36 490
2024-03-04 $110.82 $110.90 $110.68 $110.68 $110.68 657
2024-03-01 $110.48 $110.90 $110.48 $110.90 $110.90 409
2024-02-29 $109.44 $109.98 $109.44 $109.98 $109.98 636
2024-02-28 $109.29 $109.29 $109.10 $109.13 $109.13 534
2024-02-27 $109.38 $109.50 $109.38 $109.50 $109.50 1,066
2024-02-26 $109.94 $109.94 $109.38 $109.38 $109.38 905
2024-02-23 $110.16 $110.16 $109.76 $109.78 $109.78 538
2024-02-22 $109.13 $109.80 $109.10 $109.72 $109.72 4,375
2024-02-21 $106.73 $107.22 $106.64 $107.22 $107.22 674
2024-02-20 $107.29 $107.29 $107.04 $107.05 $107.05 705
2024-02-16 $108.43 $108.46 $107.83 $107.83 $107.83 1,459
2024-02-15 $107.91 $108.32 $107.91 $108.32 $108.32 1,204
2024-02-14 $107.47 $107.89 $107.38 $107.89 $107.89 1,394
2024-02-13 $106.89 $106.89 $106.29 $106.82 $106.82 1,609
2024-02-12 $108.55 $108.82 $108.26 $108.32 $108.32 2,042
2024-02-09 $108.10 $108.50 $108.10 $108.50 $108.50 4,882
2024-02-08 $107.78 $107.82 $107.74 $107.79 $107.79 1,836
2024-02-07 $107.68 $107.76 $107.51 $107.64 $107.64 27,951
2024-02-06 $106.54 $106.72 $106.47 $106.72 $106.72 790
2024-02-05 $106.67 $106.67 $106.66 $106.66 $106.66 407
2024-02-02 $106.85 $107.04 $106.85 $106.90 $106.90 974
2024-02-01 $105.14 $105.43 $105.14 $105.43 $105.43 882
2024-01-31 $104.81 $104.94 $104.16 $104.16 $104.16 2,754
2024-01-30 $105.83 $105.83 $105.82 $105.82 $105.82 386
2024-01-29 $105.39 $106.00 $105.39 $106.00 $106.00 835
2024-01-26 $105.19 $105.52 $105.04 $105.17 $105.17 6,029
2024-01-25 $105.03 $105.21 $105.03 $105.21 $105.21 689
2024-01-24 $105.30 $105.40 $104.76 $104.76 $104.76 1,411
2024-01-23 $104.52 $104.69 $104.31 $104.69 $104.69 902
2024-01-22 $104.31 $104.64 $104.31 $104.36 $104.36 2,449
2024-01-19 $103.05 $104.17 $103.05 $104.17 $104.17 3,790
2024-01-18 $102.30 $103.00 $102.30 $102.92 $102.92 1,436
2024-01-17 $101.97 $101.97 $101.59 $101.91 $101.91 3,267
2024-01-16 $102.72 $102.72 $102.34 $102.40 $102.40 1,141
2024-01-12 $102.79 $102.91 $102.62 $102.72 $102.72 5,050
2024-01-11 $103.10 $103.10 $102.21 $102.55 $102.55 28,589
2024-01-10 $102.46 $102.73 $102.42 $102.69 $102.69 1,855
2024-01-09 $102.08 $102.11 $102.02 $102.02 $102.02 2,545
2024-01-08 $100.40 $102.02 $100.40 $102.02 $102.02 2,183
2024-01-05 $100.85 $100.85 $100.32 $100.52 $100.52 494
2024-01-04 $100.39 $100.39 $100.39 $100.39 $100.39 111
2024-01-03 $101.00 $101.00 $100.84 $100.84 $100.84 386
2024-01-02 $101.60 $101.82 $101.60 $101.61 $101.61 5,901
2023-12-29 $102.14 $102.43 $102.14 $102.43 $102.43 1,189
2023-12-28 $102.67 $102.67 $102.62 $102.62 $102.62 808
2023-12-27 $102.63 $102.65 $102.48 $102.57 $102.57 1,505
2023-12-26 $102.48 $102.50 $102.48 $102.50 $102.50 444
2023-12-22 $102.28 $102.39 $102.07 $102.14 $102.14 2,493
2023-12-21 $101.92 $101.92 $101.92 $101.92 $101.92 250
2023-12-20 $102.24 $102.24 $100.97 $100.97 $100.97 2,402
2023-12-19 $102.51 $102.64 $102.51 $102.64 $102.23 1,286
2023-12-18 $102.00 $102.23 $102.00 $102.14 $101.74 1,672
2023-12-15 $101.69 $101.69 $101.52 $101.67 $101.27 1,574
2023-12-14 $101.80 $101.80 $101.34 $101.45 $101.05 5,844
2023-12-13 $101.32 $101.38 $101.30 $101.30 $101.30 1,534
2023-12-12 $100.03 $100.09 $100.03 $100.09 $100.09 158
2023-12-11 $99.31 $99.68 $99.24 $99.68 $99.68 6,704
2023-12-08 $99.29 $99.36 $98.93 $99.36 $99.36 3,974
2023-12-07 $98.66 $98.93 $98.58 $98.93 $98.93 1,275
2023-12-06 $98.76 $98.76 $98.08 $98.11 $98.11 797
2023-12-05 $98.20 $98.47 $98.20 $98.40 $98.40 886
2023-12-04 $98.43 $98.43 $98.43 $98.43 $98.43 211
2023-12-01 $98.89 $99.05 $98.89 $99.05 $99.05 324
2023-11-30 $98.53 $98.53 $98.53 $98.53 $98.53 170
2023-11-29 $98.41 $98.61 $98.23 $98.23 $98.23 2,011
2023-11-28 $98.45 $98.45 $98.45 $98.45 $98.45 351
2023-11-27 $98.47 $98.47 $98.36 $98.36 $98.36 904
2023-11-24 $98.47 $98.50 $98.42 $98.50 $98.50 223
2023-11-22 $98.89 $98.89 $98.53 $98.55 $98.55 926
2023-11-21 $98.15 $98.16 $98.10 $98.10 $98.10 599
2023-11-20 $98.32 $98.32 $98.32 $98.32 $98.32 327
2023-11-17 $97.32 $97.61 $97.27 $97.55 $97.55 2,589
2023-11-16 $97.24 $97.44 $97.24 $97.44 $97.44 6,891
2023-11-15 $97.47 $97.52 $97.34 $97.36 $97.36 1,916
2023-11-14 $97.16 $97.21 $97.16 $97.18 $97.18 1,050
2023-11-13 $95.49 $95.49 $95.49 $95.49 $95.49 76
2023-11-10 $94.40 $95.54 $94.40 $95.54 $95.54 1,954
2023-11-09 $94.70 $94.88 $93.97 $93.97 $93.97 2,322
2023-11-08 $94.38 $94.91 $94.38 $94.79 $94.79 586
2023-11-07 $94.86 $94.86 $94.65 $94.65 $94.65 363
2023-11-06 $94.27 $94.29 $94.23 $94.27 $94.27 2,039
2023-11-03 $94.04 $94.27 $94.04 $94.06 $94.06 2,316
2023-11-02 $92.91 $93.25 $92.91 $93.25 $93.25 1,087
2023-11-01 $91.66 $91.66 $91.66 $91.66 $91.66 233
2023-10-31 $90.05 $90.63 $90.05 $90.63 $90.63 2,610
2023-10-30 $89.57 $90.15 $89.51 $90.15 $90.15 1,930
2023-10-27 $89.09 $89.09 $89.01 $89.01 $89.01 843
2023-10-26 $90.51 $90.51 $89.29 $89.33 $89.33 1,031
2023-10-25 $91.15 $91.41 $90.59 $90.59 $90.59 2,094
2023-10-24 $91.67 $92.08 $91.67 $92.08 $92.08 1,406
2023-10-23 $91.41 $91.68 $91.36 $91.36 $91.36 1,809
2023-10-20 $91.73 $91.93 $91.47 $91.47 $91.47 697
2023-10-19 $93.17 $93.26 $92.48 $92.64 $92.64 51,503
2023-10-18 $93.27 $93.27 $93.27 $93.27 $93.27 42
2023-10-17 $94.41 $94.41 $94.41 $94.41 $94.41 305
2023-10-16 $94.60 $94.62 $94.60 $94.62 $94.62 378
2023-10-13 $94.30 $94.30 $93.49 $93.50 $93.50 368
2023-10-12 $94.58 $94.63 $93.73 $94.09 $94.09 2,634
2023-10-11 $94.46 $94.66 $94.42 $94.66 $94.66 276
2023-10-10 $94.37 $94.37 $94.26 $94.26 $94.26 488
2023-10-09 $93.27 $93.78 $93.14 $93.78 $93.78 248
2023-10-06 $93.17 $93.17 $93.17 $93.17 $93.17 371
2023-10-05 $92.06 $92.06 $91.99 $91.99 $91.99 389
2023-10-04 $91.45 $92.23 $91.45 $92.23 $92.23 2,833
2023-10-03 $91.62 $91.64 $91.39 $91.39 $91.39 478
2023-10-02 $92.63 $92.63 $92.61 $92.61 $92.61 812
2023-09-29 $92.39 $92.47 $92.39 $92.47 $92.47 565
2023-09-28 $92.08 $92.72 $92.08 $92.68 $92.68 999
2023-09-27 $92.10 $92.11 $91.91 $92.11 $92.11 444
2023-09-26 $92.46 $92.46 $92.07 $92.07 $92.07 1,500
2023-09-25 $93.23 $93.38 $93.20 $93.38 $93.38 2,264
2023-09-22 $93.43 $93.72 $92.95 $93.04 $93.04 2,805
2023-09-21 $94.16 $94.16 $93.24 $93.24 $93.24 2,148
2023-09-20 $95.81 $95.85 $94.72 $94.72 $94.72 839
2023-09-19 $96.01 $96.02 $95.49 $95.96 $95.61 2,381
2023-09-18 $96.18 $96.35 $96.12 $96.12 $95.77 1,558
2023-09-15 $96.66 $96.66 $96.09 $96.09 $95.74 1,847
2023-09-14 $97.31 $97.52 $97.31 $97.38 $97.03 542
2023-09-13 $96.80 $96.80 $96.50 $96.60 $96.25 1,139
2023-09-12 $97.05 $97.05 $96.41 $96.41 $96.06 1,115
2023-09-11 $96.79 $97.12 $96.79 $97.12 $96.77 805
2023-09-08 $96.42 $96.42 $96.42 $96.42 $96.07 259
2023-09-07 $96.06 $96.44 $95.91 $96.30 $95.95 2,075
2023-09-06 $96.70 $96.71 $96.38 $96.67 $96.32 5,756
2023-09-05 $97.59 $97.78 $97.42 $97.42 $97.06 5,863
2023-09-01 $97.66 $97.72 $97.38 $97.72 $97.37 563
2023-08-31 $97.62 $97.69 $97.62 $97.69 $97.33 3,226
2023-08-30 $97.43 $97.67 $97.43 $97.65 $97.29 1,122
2023-08-29 $97.24 $97.24 $97.24 $97.24 $96.89 50
2023-08-28 $95.80 $95.80 $95.80 $95.80 $95.45 168
2023-08-25 $95.00 $95.30 $94.24 $95.20 $94.85 2,159
2023-08-24 $96.41 $96.41 $94.62 $94.62 $94.28 1,482
2023-08-23 $96.01 $96.01 $95.86 $95.86 $95.51 105
2023-08-22 $95.60 $95.60 $94.92 $94.92 $94.58 969
2023-08-21 $95.01 $95.08 $95.01 $95.08 $94.73 323
2023-08-18 $93.80 $94.30 $93.80 $94.25 $93.91 593
2023-08-17 $95.06 $95.06 $94.35 $94.38 $94.03 1,717
2023-08-16 $95.27 $95.27 $95.09 $95.09 $94.74 507
2023-08-15 $96.15 $96.15 $95.80 $95.86 $95.51 706
2023-08-14 $96.49 $96.70 $96.49 $96.70 $96.35 740
2023-08-11 $95.64 $96.43 $95.64 $96.04 $95.69 5,863
2023-08-10 $96.30 $96.40 $96.28 $96.28 $95.93 1,009
2023-08-09 $96.50 $96.71 $96.24 $96.24 $95.89 1,119
2023-08-08 $96.90 $96.90 $96.90 $96.90 $96.55 120
2023-08-07 $97.01 $97.24 $96.79 $97.24 $96.88 1,710
2023-08-04 $96.54 $96.54 $96.44 $96.44 $96.09 507
2023-08-03 $97.00 $97.20 $97.00 $97.10 $96.74 2,424
2023-08-02 $98.01 $98.07 $97.27 $97.27 $96.91 5,156
2023-08-01 $98.83 $98.83 $98.68 $98.68 $98.32 624
2023-07-31 $98.83 $98.84 $98.83 $98.84 $98.48 391
2023-07-28 $98.86 $98.86 $98.86 $98.86 $98.50 56
2023-07-27 $98.60 $98.60 $97.79 $97.79 $97.43 271
2023-07-26 $98.00 $98.17 $98.00 $98.14 $97.79 2,238
2023-07-25 $98.37 $98.37 $98.37 $98.37 $98.01 41
2023-07-24 $97.86 $97.86 $97.86 $97.86 $97.50 18
2023-07-21 $97.76 $97.76 $97.66 $97.69 $97.33 980
2023-07-20 $97.71 $97.71 $97.54 $97.61 $97.25 781
2023-07-19 $98.52 $98.59 $98.41 $98.41 $98.05 1,572
2023-07-18 $97.95 $98.23 $97.95 $98.23 $97.88 319
2023-07-17 $97.25 $97.56 $97.25 $97.56 $97.20 327
2023-07-14 $97.50 $97.50 $97.17 $97.17 $96.82 155
2023-07-13 $97.30 $97.35 $97.26 $97.26 $96.91 1,809
2023-07-12 $96.31 $96.31 $96.31 $96.31 $95.95 147
2023-07-11 $95.04 $95.59 $95.04 $95.59 $95.25 146
2023-07-10 $94.87 $94.97 $94.70 $94.97 $94.62 1,550
2023-07-07 $95.80 $95.80 $94.88 $94.88 $94.88 1,206
2023-07-06 $94.91 $95.26 $94.91 $95.26 $95.26 541
2023-07-05 $95.97 $95.97 $95.97 $95.97 $95.97 345
2023-07-03 $96.25 $96.25 $96.09 $96.13 $96.13 1,082
2023-06-30 $96.01 $96.01 $96.01 $96.01 $96.01 218
2023-06-29 $94.76 $94.81 $94.76 $94.81 $94.81 314
2023-06-28 $94.41 $94.78 $94.41 $94.49 $94.49 1,576
2023-06-27 $93.95 $94.61 $93.82 $94.61 $94.61 1,045
2023-06-26 $94.07 $94.07 $93.53 $93.53 $93.53 1,021
2023-06-23 $94.07 $94.07 $94.07 $94.07 $94.07 81
2023-06-22 $94.60 $94.76 $94.60 $94.70 $94.70 613
2023-06-21 $94.22 $94.22 $94.22 $94.22 $94.22 198
2023-06-20 $95.09 $95.09 $95.00 $95.00 $94.81 1,279
2023-06-16 $96.00 $96.03 $95.39 $95.39 $95.39 1,871
2023-06-15 $95.00 $95.68 $95.00 $95.68 $95.68 2,816
2023-06-14 $94.56 $94.81 $93.81 $94.45 $94.45 4,388
2023-06-13 $94.42 $94.55 $94.12 $94.37 $94.37 2,759
2023-06-12 $92.97 $93.69 $92.97 $93.67 $93.67 1,520
2023-06-09 $93.14 $93.14 $92.84 $92.84 $92.84 861
2023-06-08 $92.10 $92.59 $92.10 $92.59 $92.59 492
2023-06-07 $91.88 $91.88 $91.88 $91.88 $91.88 142
2023-06-06 $92.45 $92.46 $92.32 $92.43 $92.43 874
2023-06-05 $92.85 $92.85 $92.35 $92.35 $92.35 3,000
2023-06-02 $92.06 $92.49 $91.72 $92.47 $92.47 953
2023-06-01 $90.30 $91.18 $90.30 $91.18 $91.18 279
2023-05-31 $90.66 $90.66 $90.38 $90.38 $90.38 482
2023-05-30 $91.45 $91.45 $90.77 $90.77 $90.77 2,713
2023-05-26 $90.05 $90.98 $90.05 $90.86 $90.86 2,628
2023-05-25 $89.23 $89.58 $89.23 $89.58 $89.58 173
2023-05-24 $88.66 $88.66 $88.66 $88.66 $88.66 40
2023-05-23 $89.71 $89.71 $89.25 $89.25 $89.25 1,584
2023-05-22 $89.99 $90.41 $89.99 $90.18 $90.18 2,506
2023-05-19 $90.24 $90.30 $90.24 $90.30 $90.30 337
2023-05-18 $89.77 $90.33 $89.69 $90.33 $90.33 2,151
2023-05-17 $88.81 $89.46 $88.81 $89.42 $89.42 5,928
2023-05-16 $88.76 $88.83 $88.46 $88.46 $88.46 991
2023-05-15 $88.70 $88.87 $88.50 $88.84 $88.84 891
2023-05-12 $88.84 $88.84 $88.45 $88.65 $88.65 506
2023-05-11 $88.67 $88.76 $88.56 $88.76 $88.76 1,167
2023-05-10 $88.73 $89.06 $88.73 $88.86 $88.86 754
2023-05-09 $88.40 $88.40 $88.37 $88.37 $88.37 396
2023-05-08 $88.62 $88.83 $88.62 $88.74 $88.74 548
2023-05-05 $88.16 $88.87 $88.11 $88.66 $88.66 610
2023-05-04 $87.31 $87.31 $87.24 $87.25 $87.25 648
2023-05-03 $88.50 $88.50 $87.78 $87.78 $87.78 236
2023-05-02 $88.41 $88.41 $88.37 $88.37 $88.37 290
2023-05-01 $89.25 $89.46 $89.22 $89.22 $89.22 6,339
2023-04-28 $89.07 $89.07 $89.07 $89.07 $89.07 118
2023-04-27 $88.18 $88.42 $88.18 $88.42 $88.42 300
2023-04-26 $86.79 $86.79 $86.79 $86.79 $86.79 1
2023-04-25 $87.29 $87.30 $87.08 $87.08 $87.08 485
2023-04-24 $88.14 $88.36 $88.14 $88.36 $88.36 947
2023-04-21 $88.25 $88.28 $88.25 $88.26 $88.26 258
2023-04-20 $88.13 $88.13 $88.13 $88.13 $88.13 414
2023-04-19 $88.50 $88.75 $88.50 $88.63 $88.63 1,827
2023-04-18 $88.64 $88.77 $88.64 $88.76 $88.76 478
2023-04-17 $88.27 $88.63 $88.27 $88.63 $88.63 280
2023-04-14 $89.00 $89.00 $88.24 $88.51 $88.51 842
2023-04-13 $88.38 $88.85 $88.38 $88.81 $88.81 4,311
2023-04-12 $88.30 $88.31 $87.50 $87.50 $87.50 31,449
2023-04-11 $87.92 $87.92 $87.92 $87.92 $87.92 423
2023-04-10 $88.00 $88.00 $88.00 $88.00 $88.00 262
2023-04-06 $87.99 $87.99 $87.99 $87.99 $87.99 93
2023-04-05 $87.41 $87.70 $87.41 $87.70 $87.70 2,746
2023-04-04 $88.45 $88.45 $87.85 $87.85 $87.85 1,667
2023-04-03 $88.36 $88.36 $88.36 $88.36 $88.36 141
2023-03-31 $87.95 $87.95 $87.95 $87.95 $87.95 117
2023-03-30 $87.00 $87.00 $86.56 $86.71 $86.71 2,933
2023-03-29 $85.75 $86.09 $85.75 $86.09 $86.09 139
2023-03-28 $84.92 $84.92 $84.92 $84.92 $84.92 50
2023-03-27 $85.54 $85.54 $85.00 $85.11 $85.11 695
2023-03-24 $84.98 $84.98 $84.98 $84.98 $84.98 327
2023-03-23 $84.68 $85.15 $84.22 $84.69 $84.69 1,085
2023-03-22 $85.65 $85.65 $84.42 $84.42 $84.42 1,999
2023-03-21 $85.73 $85.73 $85.73 $85.73 $85.44 196
2023-03-20 $84.45 $84.71 $84.43 $84.71 $84.42 632
2023-03-17 $83.99 $83.99 $83.99 $83.99 $83.70 103
2023-03-16 $83.05 $84.77 $83.05 $84.67 $84.38 451
2023-03-15 $82.48 $83.09 $82.48 $82.96 $82.68 246
2023-03-14 $82.91 $83.48 $82.91 $83.48 $83.20 173
2023-03-13 $82.27 $82.27 $82.27 $82.27 $81.99 43
2023-03-10 $81.90 $81.96 $81.90 $81.96 $81.68 158
2023-03-09 $83.17 $83.17 $83.17 $83.17 $82.88 1
2023-03-08 $84.40 $84.40 $84.40 $84.40 $84.11 1
2023-03-07 $84.23 $84.23 $84.23 $84.23 $83.95 20
2023-03-06 $85.42 $85.42 $85.42 $85.42 $85.42 0
2023-03-03 $85.27 $85.27 $85.27 $85.27 $85.27 1
2023-03-02 $83.95 $83.95 $83.95 $83.95 $83.95 22
2023-03-01 $83.18 $83.20 $83.18 $83.20 $83.20 250
2023-02-28 $83.67 $83.67 $83.67 $83.67 $83.67 111
2023-02-27 $83.84 $83.84 $83.81 $83.81 $83.81 519
2023-02-24 $83.51 $83.51 $83.51 $83.51 $83.51 69
2023-02-23 $83.84 $84.58 $83.84 $84.58 $84.58 890
2023-02-22 $84.01 $84.01 $84.01 $84.01 $84.01 92
2023-02-21 $84.80 $84.80 $84.21 $84.21 $84.21 315
2023-02-17 $85.55 $85.88 $85.55 $85.88 $85.88 461
2023-02-16 $86.21 $86.21 $86.21 $86.21 $86.21 5
2023-02-15 $86.97 $87.29 $86.97 $87.29 $87.29 201
2023-02-14 $87.21 $87.21 $87.21 $87.21 $87.21 106
2023-02-13 $86.97 $86.97 $86.97 $86.97 $86.97 106
2023-02-10 $86.05 $86.05 $86.05 $86.05 $86.05 1
2023-02-09 $86.73 $86.73 $85.55 $85.86 $85.86 500
2023-02-08 $86.94 $86.94 $86.55 $86.55 $86.55 115
2023-02-07 $87.66 $87.66 $87.66 $87.66 $87.66 56
2023-02-06 $86.43 $86.43 $86.43 $86.43 $86.43 51
2023-02-03 $87.05 $87.05 $87.05 $87.05 $87.05 47
2023-02-02 $87.51 $87.90 $87.43 $87.90 $87.90 2,490
2023-02-01 $85.02 $86.57 $85.02 $86.57 $86.57 1,677
2023-01-31 $85.15 $85.50 $85.15 $85.50 $85.50 153
2023-01-30 $84.65 $84.65 $84.33 $84.33 $84.33 335
2023-01-27 $85.53 $85.85 $85.53 $85.55 $85.55 1,270
2023-01-26 $85.26 $85.26 $85.26 $85.26 $85.26 4
2023-01-25 $84.25 $84.25 $84.25 $84.25 $84.25 1
2023-01-24 $84.53 $84.53 $84.45 $84.45 $84.45 294
2023-01-23 $84.52 $84.52 $84.52 $84.52 $84.52 169
2023-01-20 $83.47 $83.47 $83.47 $83.47 $83.47 234
2023-01-19 $81.95 $81.95 $81.95 $81.95 $81.95 85
2023-01-18 $82.49 $82.49 $82.49 $82.49 $82.49 173
2023-01-17 $83.73 $83.73 $83.73 $83.73 $83.73 70
2023-01-13 $82.68 $83.89 $82.68 $83.89 $83.89 545
2023-01-12 $83.51 $83.51 $83.51 $83.51 $83.51 142
2023-01-11 $82.76 $83.18 $82.76 $83.18 $83.18 892
2023-01-10 $81.87 $82.25 $81.87 $82.25 $82.25 114
2023-01-09 $81.71 $81.71 $81.71 $81.71 $81.71 71
2023-01-06 $81.69 $81.69 $81.69 $81.69 $81.69 2
2023-01-05 $79.88 $79.88 $79.88 $79.88 $79.88 21
2023-01-04 $80.71 $80.71 $80.71 $80.71 $80.71 22
2023-01-03 $79.79 $80.33 $79.79 $80.33 $80.33 430
2022-12-30 $80.70 $80.70 $80.70 $80.70 $80.70 16
2022-12-29 $80.97 $80.97 $80.97 $80.97 $80.97 6
2022-12-28 $79.97 $79.97 $79.56 $79.56 $79.56 239
2022-12-27 $80.49 $80.58 $80.49 $80.58 $80.58 100
2022-12-23 $80.90 $80.90 $80.90 $80.90 $80.90 237
2022-12-22 $79.66 $80.43 $79.66 $80.43 $80.43 343
2022-12-21 $81.54 $81.96 $81.54 $81.96 $81.70 163
2022-12-20 $80.83 $80.83 $80.83 $80.83 $80.57 93
2022-12-19 $80.73 $80.73 $80.73 $80.73 $80.47 46
2022-12-16 $81.61 $81.61 $81.61 $81.61 $81.36 9
2022-12-15 $82.37 $82.37 $82.37 $82.37 $82.11 10
2022-12-14 $84.69 $84.69 $84.69 $84.69 $84.69 4
2022-12-13 $85.05 $85.05 $85.05 $85.05 $85.05 68
2022-12-12 $84.05 $84.32 $84.05 $84.32 $84.32 280
2022-12-09 $83.19 $83.19 $83.19 $83.19 $83.19 22
2022-12-08 $83.81 $83.81 $83.81 $83.81 $83.81 15
2022-12-07 $83.16 $83.16 $83.16 $83.16 $83.16 15
2022-12-06 $83.25 $83.25 $83.25 $83.25 $83.25 25
2022-12-05 $85.61 $85.61 $84.59 $84.59 $84.59 130
2022-12-02 $85.80 $85.98 $85.61 $85.98 $85.98 623
2022-12-01 $86.09 $86.09 $86.09 $86.09 $86.09 61
2022-11-30 $85.88 $85.88 $85.88 $85.88 $85.88 61
2022-11-29 $83.18 $83.27 $83.18 $83.27 $83.27 202
2022-11-28 $83.53 $83.53 $83.53 $83.53 $83.53 111
2022-11-25 $84.78 $84.78 $84.78 $84.78 $84.78 14
2022-11-23 $84.86 $84.86 $84.86 $84.86 $84.86 1
2022-11-22 $83.69 $84.35 $83.69 $84.35 $84.35 351
2022-11-21 $83.18 $83.18 $83.18 $83.18 $83.18 97
2022-11-18 $83.49 $83.49 $83.49 $83.49 $83.49 97
2022-11-17 $83.11 $83.11 $83.11 $83.11 $83.11 93
2022-11-16 $83.49 $83.49 $83.49 $83.49 $83.49 69
2022-11-15 $84.07 $84.07 $84.07 $84.07 $84.07 12
2022-11-14 $83.41 $83.41 $83.41 $83.41 $83.41 168
2022-11-11 $83.57 $83.95 $83.38 $83.95 $83.95 254
2022-11-10 $83.10 $83.10 $83.10 $83.10 $83.10 20
2022-11-09 $78.84 $78.84 $78.84 $78.84 $78.84 20
2022-11-08 $80.72 $81.09 $80.57 $80.57 $80.57 214
2022-11-07 $80.07 $80.07 $80.07 $80.07 $80.07 209
2022-11-04 $79.07 $79.19 $79.07 $79.19 $79.19 257
2022-11-03 $78.32 $78.32 $78.32 $78.32 $78.32 1
2022-11-02 $79.21 $79.21 $79.21 $79.21 $79.21 1
2022-11-01 $81.33 $81.36 $81.33 $81.36 $81.36 509
2022-10-31 $81.72 $81.72 $81.72 $81.72 $81.72 6
2022-10-28 $82.33 $82.33 $82.33 $82.33 $82.33 74
2022-10-27 $80.62 $80.74 $80.32 $80.32 $80.32 1,622
2022-10-26 $81.84 $81.84 $81.03 $81.03 $81.03 322
2022-10-25 $81.70 $81.70 $81.70 $81.70 $81.70 440
2022-10-24 $80.37 $80.37 $80.37 $80.37 $80.37 459
2022-10-21 $79.48 $79.48 $79.48 $79.48 $79.48 125
2022-10-20 $77.72 $77.72 $77.72 $77.72 $77.72 0
2022-10-19 $78.13 $78.13 $78.13 $78.13 $78.13 10
2022-10-18 $78.10 $78.45 $78.10 $78.45 $78.45 510
2022-10-17 $77.70 $77.70 $77.70 $77.70 $77.70 46
2022-10-14 $75.80 $75.80 $75.80 $75.80 $75.80 100
2022-10-13 $77.70 $77.70 $77.70 $77.70 $77.70 135
2022-10-12 $75.81 $76.10 $75.81 $75.89 $75.89 377
2022-10-11 $75.81 $76.02 $75.70 $76.02 $76.02 448
2022-10-10 $76.20 $76.60 $76.20 $76.60 $76.60 182
2022-10-07 $77.09 $77.09 $77.09 $77.09 $77.09 73
2022-10-06 $79.41 $79.41 $79.41 $79.41 $79.41 14
2022-10-05 $80.04 $80.04 $80.04 $80.04 $80.04 440
2022-10-04 $78.58 $80.03 $78.58 $80.03 $80.03 440
2022-10-03 $77.72 $77.72 $77.72 $77.72 $77.72 0
2022-09-30 $76.62 $76.62 $75.91 $75.91 $75.91 240
2022-09-29 $77.07 $77.07 $77.07 $77.07 $77.07 157
2022-09-28 $78.94 $78.94 $78.94 $78.94 $78.94 36
2022-09-27 $77.29 $77.29 $77.29 $77.29 $77.29 273
2022-09-26 $77.58 $77.58 $77.53 $77.53 $77.53 273
2022-09-23 $77.98 $77.98 $77.98 $77.98 $77.98 241
2022-09-22 $79.90 $79.90 $79.44 $79.58 $79.58 2,991
2022-09-21 $81.78 $81.78 $80.22 $80.22 $80.22 1,366
2022-09-20 $81.75 $81.75 $81.75 $81.75 $81.40 309
2022-09-19 $82.12 $82.56 $82.12 $82.56 $82.21 310
2022-09-16 $81.61 $82.08 $81.61 $82.08 $82.08 1,586
2022-09-15 $82.67 $82.67 $82.67 $82.67 $82.67 126
2022-09-14 $83.65 $83.65 $83.65 $83.65 $83.65 5
2022-09-13 $84.38 $84.38 $83.36 $83.36 $83.36 206
2022-09-12 $86.30 $87.08 $86.30 $87.08 $87.08 360
2022-09-09 $86.24 $86.24 $86.24 $86.24 $86.24 107
2022-09-08 $84.74 $84.74 $84.74 $84.74 $84.74 37
2022-09-07 $84.34 $84.34 $84.34 $84.34 $84.34 33
2022-09-06 $82.79 $82.79 $82.79 $82.79 $82.79 61
2022-09-02 $83.77 $83.77 $83.16 $83.16 $83.16 128
2022-09-01 $84.06 $84.06 $84.06 $84.06 $84.06 74
2022-08-31 $84.05 $84.05 $84.05 $84.05 $84.05 33
2022-08-30 $84.64 $84.64 $84.48 $84.48 $84.48 264
2022-08-29 $85.64 $85.64 $85.64 $85.64 $85.64 57
2022-08-26 $87.43 $87.43 $86.18 $86.18 $86.18 135
2022-08-25 $89.08 $89.08 $89.08 $89.08 $89.08 38
2022-08-24 $87.96 $87.96 $87.96 $87.96 $87.96 244
2022-08-23 $87.75 $87.75 $87.75 $87.75 $87.75 6
2022-08-22 $87.83 $87.83 $87.83 $87.83 $87.83 103
2022-08-19 $89.79 $89.79 $89.79 $89.79 $89.79 79
2022-08-18 $90.80 $90.80 $90.80 $90.80 $90.80 151
2022-08-17 $90.50 $90.59 $90.50 $90.59 $90.59 144
2022-08-16 $91.11 $91.29 $91.11 $91.29 $91.29 437
2022-08-15 $90.95 $91.11 $90.95 $91.11 $91.11 571
2022-08-12 $90.65 $90.65 $90.65 $90.65 $90.65 45
2022-08-11 $89.86 $89.86 $89.18 $89.18 $89.18 131
2022-08-10 $89.27 $89.27 $89.27 $89.27 $89.27 1
2022-08-09 $87.47 $87.47 $87.42 $87.42 $87.42 1,678
2022-08-08 $87.98 $87.98 $87.98 $87.98 $87.98 23
2022-08-05 $88.08 $88.08 $88.08 $88.08 $88.08 71
2022-08-04 $88.28 $88.28 $88.28 $88.28 $88.28 76
2022-08-03 $88.46 $88.46 $88.46 $88.46 $88.46 27
2022-08-02 $87.01 $87.01 $87.01 $87.01 $87.01 1
2022-08-01 $87.47 $87.47 $87.47 $87.47 $87.47 184
2022-07-29 $86.82 $87.67 $86.82 $87.67 $87.67 133
2022-07-28 $86.38 $86.38 $86.38 $86.38 $86.38 102
2022-07-27 $84.27 $85.44 $84.27 $85.44 $85.44 102
2022-07-26 $83.08 $83.08 $83.08 $83.08 $83.08 970
2022-07-25 $83.55 $84.00 $83.55 $84.00 $84.00 970
2022-07-22 $83.90 $83.90 $83.90 $83.90 $83.90 112
2022-07-21 $84.81 $84.81 $84.81 $84.81 $84.81 116
2022-07-20 $84.00 $84.12 $83.98 $83.99 $83.99 356
2022-07-19 $82.19 $83.42 $82.19 $83.42 $83.42 233
2022-07-18 $81.22 $81.22 $81.22 $81.22 $81.22 2
2022-07-15 $81.82 $81.82 $81.82 $81.82 $81.82 120
2022-07-14 $79.01 $80.57 $79.01 $80.57 $80.57 795
2022-07-13 $80.69 $80.69 $80.69 $80.69 $80.69 100
2022-07-12 $80.91 $80.91 $80.91 $80.91 $80.91 3
2022-07-11 $81.62 $81.62 $81.62 $81.62 $81.62 6
2022-07-08 $82.61 $82.75 $82.61 $82.75 $82.75 172
2022-07-07 $82.26 $82.75 $82.26 $82.75 $82.75 240
2022-07-06 $81.41 $81.41 $81.41 $81.41 $81.41 120
2022-07-05 $79.49 $81.03 $79.49 $81.03 $81.03 139
2022-07-01 $79.90 $80.81 $79.90 $80.81 $80.81 358
2022-06-30 $79.75 $79.89 $79.75 $79.89 $79.89 307
2022-06-29 $80.83 $80.83 $80.83 $80.83 $80.83 48
2022-06-28 $80.83 $80.83 $80.83 $80.83 $80.83 16
2022-06-27 $82.49 $82.49 $82.49 $82.49 $82.49 26
2022-06-24 $82.70 $82.70 $82.70 $82.70 $82.70 30
2022-06-23 $80.39 $80.39 $80.39 $80.39 $80.39 96
2022-06-22 $79.04 $79.70 $79.04 $79.70 $79.70 313
2022-06-21 $79.59 $79.91 $79.59 $79.91 $79.67 278
2022-06-17 $78.04 $78.04 $78.04 $78.04 $77.81 211
2022-06-16 $78.12 $78.12 $77.50 $77.66 $77.43 317
2022-06-15 $80.50 $80.50 $80.50 $80.50 $80.26 31
2022-06-14 $79.35 $79.35 $79.35 $79.35 $79.11 368
2022-06-13 $79.56 $79.56 $79.56 $79.56 $79.32 96
2022-06-10 $82.97 $82.97 $82.97 $82.97 $82.72 42
2022-06-09 $87.25 $87.25 $85.28 $85.28 $85.02 344
2022-06-08 $87.89 $87.89 $87.22 $87.22 $86.96 249
2022-06-07 $88.11 $88.11 $88.11 $88.11 $87.84 12
2022-06-06 $87.25 $87.25 $87.25 $87.25 $86.99 123
2022-06-03 $86.98 $87.52 $86.71 $86.96 $86.70 878
2022-06-02 $88.39 $88.39 $88.39 $88.39 $88.13 81
2022-06-01 $86.64 $86.85 $86.64 $86.85 $86.59 456
2022-05-31 $87.29 $87.29 $87.29 $87.29 $87.02 79
2022-05-27 $87.11 $87.71 $86.98 $87.71 $87.45 1,013
2022-05-26 $85.98 $85.98 $85.65 $85.65 $85.39 401
2022-05-25 $83.87 $84.00 $83.87 $83.99 $83.74 523
2022-05-24 $82.19 $83.05 $81.90 $83.05 $82.80 4,939
2022-05-23 $83.85 $83.85 $83.85 $83.85 $83.59 24
2022-05-20 $81.19 $82.45 $81.16 $82.45 $82.20 408
2022-05-19 $82.35 $82.54 $82.35 $82.54 $82.29 273
2022-05-18 $83.13 $83.16 $82.92 $82.92 $82.67 904
2022-05-17 $86.54 $86.54 $86.54 $86.54 $86.28 2
2022-05-16 $84.90 $84.90 $84.90 $84.90 $84.65 50
2022-05-13 $85.13 $85.13 $85.13 $85.13 $84.87 61
2022-05-12 $82.05 $83.02 $82.05 $83.02 $82.77 1,029
2022-05-11 $83.70 $83.70 $83.13 $83.13 $82.88 201
2022-05-10 $84.25 $84.65 $84.21 $84.65 $84.39 1,231
2022-05-09 $84.54 $85.00 $84.34 $84.34 $84.08 1,404
2022-05-06 $87.17 $87.21 $86.60 $87.12 $86.86 517
2022-05-05 $87.95 $87.95 $87.41 $87.41 $87.14 542
2022-05-04 $88.80 $90.79 $88.80 $90.79 $90.51 104
2022-05-03 $88.37 $88.49 $88.02 $88.18 $87.91 500
2022-05-02 $87.81 $87.81 $87.81 $87.81 $87.55 118
2022-04-29 $88.97 $88.97 $87.14 $87.14 $86.88 405
2022-04-28 $88.56 $90.34 $88.56 $90.34 $90.06 145
2022-04-27 $88.69 $89.19 $88.19 $88.19 $87.92 528
2022-04-26 $88.43 $88.60 $87.97 $87.97 $87.70 917
2022-04-25 $89.90 $89.90 $89.90 $89.90 $89.63 261
2022-04-22 $89.90 $89.90 $89.90 $89.90 $89.63 36
2022-04-21 $92.66 $92.66 $92.44 $92.44 $92.16 397
2022-04-20 $95.13 $95.13 $93.81 $93.81 $93.53 781
2022-04-19 $93.86 $94.34 $92.79 $93.97 $93.69 1,325
2022-04-18 $92.37 $92.37 $92.37 $92.37 $92.09 178
2022-04-14 $92.59 $92.59 $92.59 $92.59 $92.31 27
2022-04-13 $93.76 $93.76 $93.76 $93.76 $93.48 69
2022-04-12 $93.33 $93.33 $92.59 $92.59 $92.31 266
2022-04-11 $93.25 $93.25 $92.73 $92.73 $92.45 122
2022-04-08 $94.47 $94.47 $94.47 $94.47 $94.18 61
2022-04-07 $94.99 $94.99 $94.99 $94.99 $94.71 122
2022-04-06 $94.07 $94.48 $94.01 $94.48 $94.19 1,867
2022-04-05 $95.35 $95.35 $95.35 $95.35 $95.06 174
2022-04-04 $96.52 $96.71 $96.33 $96.65 $96.36 1,405
2022-04-01 $95.28 $95.69 $95.28 $95.69 $95.40 220
2022-03-31 $96.73 $96.73 $95.64 $95.64 $95.35 135
2022-03-30 $96.92 $96.92 $96.68 $96.68 $96.38 303
2022-03-29 $97.76 $97.76 $97.33 $97.33 $97.04 475
2022-03-28 $95.43 $96.02 $95.43 $96.02 $95.73 141
2022-03-25 $95.25 $95.25 $95.25 $95.25 $94.96 108
2022-03-24 $94.92 $94.92 $94.92 $94.92 $94.63 24
2022-03-23 $93.60 $93.60 $93.60 $93.60 $93.32 158
2022-03-22 $94.81 $94.81 $94.81 $94.81 $94.27 3
2022-03-21 $93.77 $93.77 $93.77 $93.77 $93.23 3
2022-03-18 $92.85 $93.82 $92.85 $93.82 $93.28 787
2022-03-17 $92.47 $92.47 $92.47 $92.47 $91.94 3
2022-03-16 $91.31 $91.31 $91.31 $91.31 $90.79 93
2022-03-15 $89.11 $89.52 $89.05 $89.52 $89.01 311
2022-03-14 $87.54 $87.54 $87.54 $87.54 $87.04 15
2022-03-11 $88.49 $88.49 $88.49 $88.49 $87.99 22
2022-03-10 $89.74 $89.74 $89.74 $89.74 $89.23 21
2022-03-09 $89.88 $89.88 $89.88 $89.88 $89.37 6
2022-03-08 $88.00 $88.00 $88.00 $88.00 $87.50 103
2022-03-07 $88.61 $88.61 $88.61 $88.61 $88.11 29
2022-03-04 $91.12 $91.12 $91.12 $91.12 $90.60 62
2022-03-03 $92.30 $92.30 $91.66 $91.66 $91.13 144
2022-03-02 $92.19 $92.30 $92.19 $92.30 $91.77 1,475
2022-03-01 $90.65 $90.65 $90.65 $90.65 $90.13 51
2022-02-28 $91.65 $91.81 $91.65 $91.81 $91.28 294
2022-02-25 $90.95 $91.82 $90.95 $91.82 $91.30 104
2022-02-24 $89.97 $89.97 $89.97 $89.97 $89.45 131
2022-02-23 $89.98 $90.48 $88.37 $88.37 $87.86 1,816
2022-02-22 $90.07 $90.53 $89.96 $89.96 $89.45 1,129
2022-02-18 $91.10 $91.10 $91.10 $91.10 $90.58 32
2022-02-17 $91.88 $91.88 $91.88 $91.88 $91.36 5
2022-02-16 $93.82 $93.82 $93.82 $93.82 $93.29 5
2022-02-15 $93.16 $93.58 $92.96 $93.58 $93.05 510
2022-02-14 $91.45 $92.22 $91.45 $92.22 $91.70 1,111
2022-02-11 $92.61 $92.61 $92.61 $92.61 $92.08 79
2022-02-10 $94.34 $94.34 $94.34 $94.34 $93.80 164
2022-02-09 $95.79 $95.98 $95.79 $95.98 $95.43 773
2022-02-08 $94.70 $94.70 $94.70 $94.70 $94.16 75
2022-02-07 $93.72 $93.72 $93.72 $93.72 $93.18 172
2022-02-04 $94.42 $94.42 $94.42 $94.42 $93.88 81
2022-02-03 $93.94 $93.94 $93.94 $93.94 $93.41 68
2022-02-02 $95.70 $96.47 $95.70 $96.47 $95.91 209
2022-02-01 $94.23 $95.54 $94.23 $95.54 $95.00 397
2022-01-31 $94.86 $94.86 $94.86 $94.86 $94.32 217
2022-01-28 $91.95 $92.87 $91.85 $92.87 $92.34 232
2022-01-27 $91.12 $91.12 $90.79 $90.79 $90.27 755
2022-01-26 $92.51 $92.72 $91.04 $91.04 $90.52 556
2022-01-25 $91.30 $91.30 $91.30 $91.30 $90.78 339
2022-01-24 $90.33 $92.53 $90.00 $92.53 $92.01 2,390
2022-01-21 $94.01 $94.13 $92.49 $92.49 $91.96 807
2022-01-20 $95.72 $95.72 $94.12 $94.12 $93.58 1,860
2022-01-19 $95.98 $96.03 $95.30 $95.30 $94.76 2,330
2022-01-18 $96.06 $96.38 $96.02 $96.02 $95.48 1,074
2022-01-14 $97.87 $97.87 $97.87 $97.87 $97.31 3
2022-01-13 $98.03 $98.03 $97.56 $97.56 $97.00 212
2022-01-12 $99.07 $99.16 $99.07 $99.16 $98.60 174
2022-01-11 $98.77 $98.77 $98.77 $98.77 $98.21 18
2022-01-10 $97.82 $97.82 $97.82 $97.82 $97.26 357
2022-01-07 $98.32 $98.32 $98.15 $98.15 $97.59 425
2022-01-06 $99.01 $99.03 $98.56 $98.73 $98.16 884
2022-01-05 $100.61 $100.61 $99.11 $99.11 $98.55 585
2022-01-04 $101.52 $101.52 $100.83 $101.10 $100.52 438
2022-01-03 $101.23 $101.23 $101.23 $101.23 $100.65 110
2021-12-31 $100.75 $100.78 $100.75 $100.78 $100.20 143
2021-12-30 $101.32 $101.32 $100.96 $100.96 $100.38 439
2021-12-29 $101.35 $101.35 $101.35 $101.35 $100.77 142
2021-12-28 $102.23 $102.23 $101.12 $101.12 $100.54 257
2021-12-27 $101.23 $101.23 $101.23 $101.23 $100.66 76
2021-12-23 $100.02 $100.02 $100.02 $100.02 $99.45 79
2021-12-22 $99.45 $99.45 $99.45 $99.45 $98.62 46
2021-12-21 $98.00 $98.35 $98.00 $98.35 $97.54 276
2021-12-20 $96.08 $96.72 $96.08 $96.72 $95.92 289
2021-12-17 $97.77 $97.77 $97.77 $97.77 $96.96 54
2021-12-16 $98.92 $98.92 $98.66 $98.66 $97.84 545
2021-12-15 $99.67 $99.67 $99.67 $99.67 $98.84 45
2021-12-14 $97.93 $97.93 $97.93 $97.93 $97.12 139
2021-12-13 $100.05 $100.05 $98.92 $98.92 $98.10 1,502
2021-12-10 $99.78 $99.78 $99.78 $99.78 $98.95 205
2021-12-09 $98.85 $98.85 $98.85 $98.85 $98.03 4
2021-12-08 $99.50 $99.50 $99.50 $99.50 $98.67 68
2021-12-07 $98.99 $98.99 $98.99 $98.99 $98.17 30
2021-12-06 $97.24 $97.24 $97.09 $97.09 $96.29 202
2021-12-03 $95.89 $95.90 $95.89 $95.90 $95.11 692
2021-12-02 $97.32 $97.32 $96.59 $96.59 $95.79 378
2021-12-01 $96.31 $96.31 $95.75 $95.75 $94.95 1,006
2021-11-30 $96.98 $96.98 $96.71 $96.71 $95.91 330
2021-11-29 $98.53 $98.53 $98.53 $98.53 $97.71 23
2021-11-26 $97.35 $97.35 $97.17 $97.17 $96.36 136
2021-11-24 $99.17 $99.17 $99.17 $99.17 $98.35 11
2021-11-23 $98.89 $98.89 $98.89 $98.89 $98.07 11
2021-11-22 $99.04 $99.04 $99.04 $99.04 $98.22 29
2021-11-19 $99.45 $99.45 $99.45 $99.45 $98.62 5
2021-11-18 $99.09 $99.49 $99.09 $99.48 $98.66 353
2021-11-17 $99.02 $99.02 $99.02 $99.02 $98.20 110
2021-11-16 $99.47 $99.47 $99.18 $99.18 $98.36 138
2021-11-15 $99.88 $99.88 $98.61 $98.61 $97.79 247
2021-11-12 $98.00 $98.66 $98.00 $98.66 $97.84 202
2021-11-11 $97.97 $97.97 $97.89 $97.89 $97.08 214
2021-11-10 $98.67 $98.67 $97.94 $97.94 $97.13 715
2021-11-09 $99.00 $99.00 $98.46 $98.74 $97.92 743
2021-11-08 $99.09 $99.09 $99.09 $99.09 $98.27 3
2021-11-05 $99.02 $99.02 $99.02 $99.02 $98.20 45
2021-11-04 $98.54 $98.54 $98.54 $98.54 $97.73 51
2021-11-03 $97.95 $97.95 $97.95 $97.95 $97.13 30
2021-11-02 $96.80 $97.21 $96.80 $97.21 $96.40 173
2021-11-01 $96.81 $96.81 $96.81 $96.81 $96.01 70
2021-10-29 $96.43 $96.72 $96.43 $96.72 $95.92 358
2021-10-28 $96.36 $96.36 $96.36 $96.36 $95.56 68
2021-10-27 $95.58 $95.58 $95.58 $95.58 $94.79 43
2021-10-26 $95.89 $95.89 $95.89 $95.89 $95.09 10
2021-10-25 $95.61 $95.61 $95.61 $95.61 $94.82 29
2021-10-22 $95.15 $95.15 $95.15 $95.15 $94.36 29
2021-10-21 $95.38 $95.38 $95.38 $95.38 $94.59 60
2021-10-20 $95.00 $95.00 $95.00 $95.00 $94.21 312
2021-10-19 $94.76 $94.76 $94.76 $94.76 $93.97 21
2021-10-18 $94.08 $94.08 $94.08 $94.08 $93.30 74
2021-10-15 $93.76 $93.76 $93.76 $93.76 $92.99 48
2021-10-14 $93.08 $93.08 $93.08 $93.08 $92.31 50
2021-10-13 $91.56 $91.56 $91.56 $91.56 $90.80 140
2021-10-12 $91.21 $91.21 $91.21 $91.21 $90.45 140
2021-10-11 $91.49 $91.49 $91.49 $91.49 $90.74 29
2021-10-08 $92.09 $92.09 $92.09 $92.09 $91.33 232
2021-10-07 $92.74 $93.17 $92.74 $93.17 $92.39 226
2021-10-06 $91.29 $91.44 $91.25 $91.44 $90.68 344
2021-10-05 $91.07 $91.07 $91.07 $91.07 $90.32 100
2021-10-04 $89.85 $90.17 $89.85 $90.17 $89.42 578
2021-10-01 $91.45 $91.45 $91.45 $91.45 $90.69 53
2021-09-30 $91.20 $91.20 $90.61 $90.61 $89.86 310
2021-09-29 $92.42 $92.42 $91.43 $91.43 $90.67 1,701
2021-09-28 $91.38 $91.38 $91.34 $91.34 $90.59 380
2021-09-27 $93.45 $93.45 $93.37 $93.37 $92.60 256
2021-09-24 $93.55 $93.81 $93.55 $93.81 $93.03 1,273
2021-09-23 $93.00 $93.58 $93.00 $93.58 $92.81 658
2021-09-22 $92.97 $92.97 $92.53 $92.53 $91.77 1,145
2021-09-21 $92.38 $92.79 $92.12 $92.12 $91.13 612
2021-09-20 $92.38 $92.38 $92.06 $92.06 $91.08 319
2021-09-17 $93.64 $93.64 $93.64 $93.64 $92.64 336
2021-09-16 $94.51 $94.51 $94.51 $94.51 $93.50 24
2021-09-15 $94.16 $94.68 $94.16 $94.68 $93.66 2,189
2021-09-14 $94.08 $94.08 $93.86 $93.86 $92.86 206
2021-09-13 $94.05 $94.27 $94.05 $94.27 $93.26 330
2021-09-10 $94.20 $94.20 $94.20 $94.20 $93.19 83
2021-09-09 $94.96 $94.96 $94.96 $94.96 $93.94 79
2021-09-08 $95.35 $95.35 $95.35 $95.35 $94.33 67
2021-09-07 $96.55 $96.55 $95.50 $95.62 $94.60 429
2021-09-03 $95.76 $95.94 $95.65 $95.87 $94.85 1,018
2021-09-02 $95.79 $95.79 $95.79 $95.79 $94.76 68
2021-09-01 $95.71 $95.71 $95.44 $95.44 $94.42 801
2021-08-31 $95.34 $95.42 $95.34 $95.42 $94.40 204
2021-08-30 $95.53 $95.55 $95.53 $95.55 $94.52 321
2021-08-27 $93.62 $95.04 $93.62 $94.89 $93.87 1,561
2021-08-26 $94.33 $94.33 $94.03 $94.18 $93.17 1,531
2021-08-25 $94.68 $94.83 $94.68 $94.83 $93.81 280
2021-08-24 $94.70 $94.71 $94.70 $94.71 $93.69 995
2021-08-23 $94.76 $94.76 $94.50 $94.50 $93.48 561
2021-08-20 $93.71 $93.71 $93.71 $93.71 $92.70 65
2021-08-19 $91.97 $92.81 $91.97 $92.81 $91.81 1,267
2021-08-18 $92.76 $92.76 $92.76 $92.76 $91.77 21
2021-08-17 $93.43 $93.66 $93.39 $93.66 $92.66 707
2021-08-16 $94.32 $94.32 $94.32 $94.32 $93.30 30
2021-08-13 $94.07 $94.07 $94.02 $94.02 $93.01 178
2021-08-12 $93.80 $93.91 $93.80 $93.91 $92.90 392
2021-08-11 $93.46 $93.46 $93.46 $93.46 $92.46 10
2021-08-10 $93.32 $93.32 $93.32 $93.32 $92.32 114
2021-08-09 $93.50 $93.59 $93.50 $93.53 $92.52 430
2021-08-06 $93.44 $93.44 $93.44 $93.44 $92.44 113
2021-08-05 $93.44 $93.53 $93.44 $93.53 $92.52 538
2021-08-04 $93.00 $93.16 $93.00 $93.16 $92.16 260
2021-08-03 $93.38 $93.38 $93.38 $93.38 $92.38 270
2021-08-02 $93.11 $93.11 $92.76 $92.76 $91.76 212
2021-07-30 $92.86 $92.86 $92.86 $92.86 $91.86 88
2021-07-29 $93.50 $93.65 $93.39 $93.39 $92.39 1,595
2021-07-28 $93.11 $93.11 $93.10 $93.10 $92.10 122
2021-07-27 $94.17 $94.17 $92.99 $92.99 $91.99 1,370
2021-07-26 $93.54 $93.54 $93.54 $93.54 $92.54 102
2021-07-23 $93.26 $93.35 $93.26 $93.35 $92.35 267
2021-07-22 $92.24 $92.26 $92.24 $92.26 $91.27 470
2021-07-21 $91.93 $91.93 $91.93 $91.93 $90.94 20
2021-07-20 $91.11 $91.34 $91.11 $91.34 $90.36 261
2021-07-19 $91.07 $91.07 $89.70 $89.92 $88.95 726
2021-07-16 $91.32 $91.32 $91.32 $91.32 $90.34 202
2021-07-15 $91.96 $91.96 $91.96 $91.96 $90.97 13
2021-07-14 $92.37 $92.37 $92.37 $92.37 $91.38 148
2021-07-13 $92.26 $92.26 $92.15 $92.15 $91.17 148
2021-07-12 $91.42 $92.28 $91.42 $92.28 $91.29 292
2021-07-09 $92.17 $92.17 $92.17 $92.17 $91.18 135
2021-07-08 $91.30 $91.30 $91.30 $91.30 $90.32 82
2021-07-07 $92.01 $92.01 $92.01 $92.01 $91.03 20
2021-07-06 $92.52 $92.52 $91.25 $91.66 $90.68 907
2021-07-02 $91.45 $91.63 $91.43 $91.53 $90.55 3,281
2021-07-01 $90.97 $90.97 $90.97 $90.97 $90.00 29
2021-06-30 $90.64 $90.64 $90.64 $90.64 $89.67 53
2021-06-29 $90.48 $90.48 $90.48 $90.48 $89.51 110
2021-06-28 $90.33 $90.69 $90.33 $90.39 $89.43 685
2021-06-25 $90.09 $90.09 $90.09 $90.09 $89.13 241
2021-06-24 $89.86 $89.86 $89.86 $89.86 $88.90 16
2021-06-23 $89.41 $89.41 $89.41 $89.41 $88.45 14
2021-06-22 $89.55 $89.55 $89.55 $89.55 $88.59 178
2021-06-21 $89.23 $89.23 $89.23 $89.23 $88.02 58
2021-06-18 $89.21 $89.21 $88.28 $88.28 $87.09 301
2021-06-17 $89.23 $89.23 $89.23 $89.23 $88.02 30
2021-06-16 $88.89 $88.89 $88.89 $88.89 $87.69 44
2021-06-15 $89.37 $89.37 $89.37 $89.37 $88.17 90
2021-06-14 $89.51 $89.51 $89.51 $89.51 $88.31 93
2021-06-11 $89.10 $89.26 $89.10 $89.22 $88.01 1,017
2021-06-10 $87.99 $89.11 $87.99 $89.11 $87.91 196
2021-06-09 $88.57 $88.57 $88.57 $88.57 $87.38 113
2021-06-08 $88.59 $88.59 $88.59 $88.59 $87.40 50
2021-06-07 $88.57 $88.57 $88.57 $88.57 $87.37 12
2021-06-04 $88.59 $88.59 $88.59 $88.59 $87.40 1
2021-06-03 $87.73 $87.73 $87.73 $87.73 $86.54 49
2021-06-02 $88.07 $88.07 $88.07 $88.07 $86.88 57
2021-06-01 $87.99 $87.99 $87.99 $87.99 $86.80 38
2021-05-28 $88.22 $88.22 $88.22 $88.22 $87.03 58
2021-05-27 $88.14 $88.14 $88.14 $88.14 $86.95 26
2021-05-26 $88.07 $88.07 $88.07 $88.07 $86.88 25
2021-05-25 $88.20 $88.20 $87.84 $87.84 $86.65 243
2021-05-24 $88.08 $88.08 $88.08 $88.08 $86.89 55
2021-05-21 $88.40 $88.40 $87.13 $87.13 $85.96 416
2021-05-20 $87.11 $87.30 $87.11 $87.30 $86.12 618
2021-05-19 $86.19 $86.19 $86.19 $86.19 $85.03 132
2021-05-18 $86.57 $86.57 $86.57 $86.57 $85.40 161
2021-05-17 $87.13 $87.20 $87.13 $87.15 $85.98 584
2021-05-14 $87.55 $87.55 $87.55 $87.55 $86.37 44
2021-05-13 $85.62 $86.25 $85.62 $86.25 $85.08 278
2021-05-12 $85.27 $85.27 $85.27 $85.27 $84.12 22
2021-05-11 $86.46 $87.16 $86.46 $87.16 $85.98 414
2021-05-10 $87.97 $87.97 $87.97 $87.97 $86.78 8
2021-05-07 $88.97 $88.97 $88.97 $88.97 $87.77 35
2021-05-06 $87.39 $88.19 $87.39 $88.19 $87.00 128
2021-05-05 $87.79 $87.79 $87.60 $87.60 $86.42 300
2021-05-04 $87.29 $87.56 $87.29 $87.56 $86.37 415
2021-05-03 $88.31 $88.31 $88.31 $88.31 $87.11 6
2021-04-30 $88.77 $88.77 $88.11 $88.11 $86.93 341
2021-04-29 $88.73 $88.73 $88.73 $88.73 $87.54 1
2021-04-28 $88.52 $88.54 $87.96 $88.32 $87.13 455
2021-04-27 $88.55 $88.55 $88.50 $88.50 $87.31 297
2021-04-26 $88.60 $88.60 $88.52 $88.52 $87.32 891
2021-04-23 $88.15 $88.60 $88.15 $88.40 $87.21 516
2021-04-22 $87.61 $87.61 $87.52 $87.52 $86.34 326
2021-04-21 $88.27 $88.27 $88.27 $88.27 $87.08 14
2021-04-20 $87.61 $87.61 $87.50 $87.53 $86.35 460
2021-04-19 $88.49 $88.49 $88.00 $88.15 $86.96 1,379
2021-04-16 $88.47 $88.63 $88.20 $88.49 $87.29 1,156
2021-04-15 $88.07 $88.16 $88.07 $88.16 $86.97 363
2021-04-14 $87.49 $87.49 $87.07 $87.07 $85.90 632
2021-04-13 $87.34 $87.55 $87.34 $87.55 $86.37 1,617
2021-04-12 $87.10 $87.10 $87.02 $87.10 $85.93 775
2021-04-09 $86.12 $87.14 $86.07 $87.14 $85.96 1,578
2021-04-08 $86.48 $86.55 $86.14 $86.39 $85.22 5,710
2021-04-07 $86.02 $86.08 $85.90 $86.08 $84.92 1,647
2021-04-06 $86.08 $86.20 $85.95 $85.95 $84.79 118,030
2021-04-05 $85.77 $86.13 $85.77 $86.13 $84.97 602
2021-04-01 $84.58 $84.75 $84.57 $84.75 $83.60 120,579
2021-03-31 $84.00 $84.00 $83.92 $83.92 $82.79 322
2021-03-30 $83.56 $83.56 $83.18 $83.18 $82.06 827
2021-03-29 $83.70 $83.70 $83.68 $83.68 $82.55 147
2021-03-26 $83.52 $83.52 $83.52 $83.52 $82.39 49
2021-03-25 $82.38 $82.38 $82.38 $82.38 $81.27 2
2021-03-24 $83.02 $83.02 $82.11 $82.11 $81.00 679
2021-03-23 $82.86 $83.06 $82.54 $82.65 $81.54 846
2021-03-22 $83.32 $83.32 $83.32 $83.32 $81.99 85
2021-03-19 $82.60 $82.60 $82.60 $82.60 $81.28 12
2021-03-18 $82.46 $82.46 $82.46 $82.46 $81.14 36
2021-03-17 $83.19 $84.00 $83.19 $83.82 $82.48 769
2021-03-16 $83.71 $83.71 $83.71 $83.71 $82.37 21
2021-03-15 $83.73 $83.73 $83.64 $83.64 $82.30 108
2021-03-12 $82.47 $83.06 $82.47 $83.06 $81.73 275
2021-03-11 $83.11 $83.11 $83.11 $83.11 $81.78 113
2021-03-10 $82.84 $82.84 $82.18 $82.18 $80.86 196
2021-03-09 $81.84 $81.84 $81.84 $81.84 $80.53 48
2021-03-08 $81.43 $81.47 $80.53 $80.53 $79.24 504
2021-03-05 $81.11 $81.11 $81.11 $81.11 $79.81 12
2021-03-04 $79.24 $79.40 $79.24 $79.40 $78.13 948
2021-03-03 $80.71 $80.71 $80.71 $80.71 $79.42 46
2021-03-02 $81.99 $81.99 $81.99 $81.99 $80.68 102
2021-03-01 $82.55 $82.55 $82.55 $82.55 $81.23 31
2021-02-26 $81.02 $81.02 $81.02 $81.02 $79.72 142
2021-02-25 $82.99 $82.99 $81.07 $81.07 $79.77 1,286
2021-02-24 $82.45 $83.03 $82.45 $83.03 $81.70 195
2021-02-23 $82.19 $82.19 $82.19 $82.19 $80.87 243
2021-02-22 $82.33 $82.33 $82.12 $82.12 $80.81 359
2021-02-19 $83.17 $83.17 $82.92 $82.92 $81.60 352
2021-02-18 $83.26 $83.26 $83.26 $83.26 $81.93 250
2021-02-17 $83.63 $83.63 $83.63 $83.63 $82.30 424
2021-02-16 $83.73 $83.73 $83.68 $83.68 $82.34 413
2021-02-12 $84.00 $84.00 $83.55 $83.87 $82.53 514
2021-02-11 $83.01 $83.46 $83.01 $83.46 $82.13 275
2021-02-10 $83.34 $83.34 $83.22 $83.23 $81.90 1,264
2021-02-09 $83.30 $83.30 $83.30 $83.30 $81.97 102
2021-02-08 $82.99 $83.34 $82.99 $83.34 $82.01 1,006
2021-02-05 $82.43 $83.00 $82.43 $82.89 $81.56 1,296
2021-02-04 $82.48 $82.48 $82.48 $82.48 $81.16 476
2021-02-03 $81.26 $82.19 $81.26 $81.88 $80.57 1,746
2021-02-02 $81.80 $81.80 $81.80 $81.80 $80.49 14
2021-02-01 $80.65 $80.77 $80.00 $80.77 $79.48 1,677
2021-01-29 $81.14 $81.14 $79.59 $79.59 $78.32 402
2021-01-28 $81.20 $81.64 $80.86 $80.99 $79.70 1,242
2021-01-27 $82.10 $82.10 $80.09 $80.24 $78.96 1,816
2021-01-26 $82.56 $82.56 $82.32 $82.32 $81.00 269
2021-01-25 $82.03 $82.38 $81.79 $82.38 $81.06 513
2021-01-22 $81.97 $82.16 $81.58 $82.16 $80.85 1,034
2021-01-21 $82.37 $82.37 $82.37 $82.37 $81.05 205
2021-01-20 $81.88 $82.18 $80.87 $82.18 $80.87 1,962
2021-01-19 $80.35 $80.95 $80.04 $80.95 $79.66 3,809
2021-01-15 $80.04 $80.04 $80.04 $80.04 $78.76 217
2021-01-14 $80.53 $80.53 $80.53 $80.53 $79.25 57
2021-01-13 $80.93 $81.03 $80.93 $80.99 $79.69 739
2021-01-12 $80.50 $80.83 $80.50 $80.83 $79.53 204
2021-01-11 $80.72 $80.83 $80.72 $80.81 $79.51 509
2021-01-08 $81.10 $81.43 $80.90 $81.43 $80.13 1,034
2021-01-07 $80.76 $81.02 $80.64 $81.02 $79.72 1,378
2021-01-06 $79.70 $80.30 $79.70 $79.72 $78.44 3,536
2021-01-05 $79.61 $79.61 $79.61 $79.61 $78.34 188
2021-01-04 $80.50 $80.50 $78.78 $79.01 $77.74 1,982
2020-12-31 $79.53 $80.16 $79.53 $80.16 $78.88 1,245
2020-12-30 $79.77 $79.79 $79.77 $79.79 $78.52 587
2020-12-29 $79.64 $79.67 $79.64 $79.67 $78.39 443
2020-12-28 $79.82 $79.90 $79.82 $79.85 $78.57 1,930
2020-12-24 $79.07 $79.07 $79.07 $79.07 $77.80 25
2020-12-23 $78.40 $79.08 $78.40 $78.93 $77.67 625
2020-12-22 $79.93 $79.93 $79.10 $79.10 $77.58 347
2020-12-21 $78.13 $79.17 $78.13 $79.14 $77.61 2,228
2020-12-18 $79.79 $79.79 $79.79 $79.79 $78.25 123
2020-12-17 $79.80 $79.84 $79.74 $79.84 $78.30 1,266
2020-12-16 $79.48 $79.48 $79.48 $79.48 $77.94 172
2020-12-15 $79.20 $79.20 $79.20 $79.20 $77.67 28
2020-12-14 $78.34 $78.34 $78.34 $78.34 $76.83 472
2020-12-11 $78.49 $78.49 $78.49 $78.49 $76.98 100
2020-12-10 $78.63 $78.63 $78.63 $78.63 $77.11 27
2020-12-09 $78.77 $78.77 $78.77 $78.77 $77.25 73
2020-12-08 $79.36 $79.36 $79.36 $79.36 $77.83 17
2020-12-07 $79.09 $79.16 $78.99 $78.99 $77.46 1,221
2020-12-04 $78.89 $79.07 $78.89 $79.07 $77.55 548
2020-12-03 $78.84 $79.03 $78.36 $78.36 $76.84 2,141
2020-12-02 $78.47 $78.47 $78.47 $78.47 $76.95 79
2020-12-01 $78.68 $78.82 $78.46 $78.46 $76.94 758
2020-11-30 $78.25 $78.25 $77.50 $77.51 $76.01 687
2020-11-27 $77.73 $77.73 $77.73 $77.73 $76.23 1,696
2020-11-25 $77.55 $77.65 $77.50 $77.50 $76.00 1,696
2020-11-24 $77.52 $77.56 $77.52 $77.56 $76.06 187
2020-11-23 $76.48 $76.48 $76.48 $76.48 $75.00 346
2020-11-20 $76.40 $76.40 $76.17 $76.17 $74.70 267
2020-11-19 $76.62 $76.62 $76.62 $76.62 $75.14 102
2020-11-18 $77.50 $77.50 $76.50 $76.50 $75.02 1,211
2020-11-17 $77.22 $77.22 $77.22 $77.22 $75.72 121
2020-11-16 $77.39 $77.49 $77.11 $77.44 $75.94 2,619
2020-11-13 $76.23 $76.80 $76.05 $76.80 $75.32 1,494
2020-11-12 $76.26 $76.30 $75.57 $75.77 $74.30 2,521
2020-11-11 $76.52 $76.52 $76.52 $76.52 $75.04 47
2020-11-10 $76.25 $76.25 $75.81 $75.81 $74.35 353
2020-11-09 $77.00 $77.00 $76.14 $76.14 $74.66 508
2020-11-06 $75.62 $75.76 $75.61 $75.76 $74.29 1,093
2020-11-05 $75.98 $76.20 $75.70 $75.70 $74.24 1,906
2020-11-04 $74.56 $74.75 $74.23 $74.23 $72.79 1,008
2020-11-03 $72.43 $72.43 $72.43 $72.43 $71.03 100
2020-11-02 $71.10 $71.10 $70.67 $70.97 $69.59 1,702
2020-10-30 $69.86 $70.10 $69.86 $70.10 $68.74 252
2020-10-29 $71.52 $71.52 $71.52 $71.52 $70.14 25
2020-10-28 $70.80 $70.80 $70.45 $70.45 $69.09 489
2020-10-27 $73.24 $73.24 $73.16 $73.16 $71.74 636
2020-10-26 $72.99 $73.14 $72.79 $73.14 $71.72 584
2020-10-23 $74.53 $74.53 $74.53 $74.53 $73.09 128
2020-10-22 $74.30 $74.30 $74.30 $74.30 $72.87 39
2020-10-21 $74.40 $74.40 $74.10 $74.10 $72.66 210
2020-10-20 $74.19 $74.22 $74.16 $74.22 $72.79 756
2020-10-19 $74.76 $74.76 $73.78 $73.78 $72.35 379
2020-10-16 $75.11 $75.11 $75.11 $75.11 $73.66 96
2020-10-15 $75.02 $75.02 $75.02 $75.02 $73.57 191
2020-10-14 $75.31 $75.31 $75.31 $75.31 $73.85 113
2020-10-13 $75.96 $75.96 $75.77 $75.77 $74.30 871
2020-10-12 $76.07 $76.07 $76.07 $76.07 $74.60 0
2020-10-09 $74.68 $74.71 $74.61 $74.70 $73.25 574
2020-10-08 $73.94 $73.94 $73.94 $73.94 $72.51 61
2020-10-07 $73.46 $73.46 $73.46 $73.46 $72.04 11
2020-10-06 $73.05 $73.05 $72.17 $72.17 $70.78 706
2020-10-05 $73.16 $73.16 $73.16 $73.16 $71.75 2
2020-10-02 $71.92 $71.92 $71.92 $71.92 $70.53 1
2020-10-01 $72.87 $72.87 $72.39 $72.74 $71.33 623
2020-09-30 $72.59 $72.59 $72.48 $72.48 $71.08 523
2020-09-29 $71.80 $71.80 $71.80 $71.80 $70.41 75
2020-09-28 $71.82 $72.00 $71.82 $72.00 $70.60 300
2020-09-25 $70.99 $70.99 $70.99 $70.99 $69.62 1
2020-09-24 $68.76 $69.83 $68.76 $69.83 $68.48 284
2020-09-23 $70.70 $70.70 $69.57 $69.57 $68.23 309
2020-09-22 $71.52 $71.53 $71.47 $71.53 $69.93 412
2020-09-21 $70.81 $70.81 $70.00 $70.57 $68.99 1,094
2020-09-18 $71.36 $71.36 $71.36 $71.36 $69.77 194
2020-09-17 $72.15 $72.15 $72.15 $72.15 $70.53 16
2020-09-16 $72.90 $72.90 $72.90 $72.90 $71.27 233
2020-09-15 $73.61 $73.61 $73.24 $73.24 $71.60 1,278
2020-09-14 $72.91 $72.91 $72.69 $72.82 $71.19 1,525
2020-09-11 $71.58 $71.84 $71.22 $71.84 $70.24 603
2020-09-10 $73.49 $73.50 $71.98 $72.04 $70.43 1,019
2020-09-09 $73.82 $73.83 $73.39 $73.39 $71.75 352
2020-09-08 $72.79 $72.79 $71.81 $71.81 $70.20 1,523
2020-09-04 $73.05 $73.94 $72.50 $73.91 $72.25 749
2020-09-03 $74.19 $74.37 $74.19 $74.37 $72.71 399
2020-09-02 $77.34 $77.34 $77.34 $77.34 $75.61 140
2020-09-01 $76.12 $76.12 $76.12 $76.12 $74.42 34
2020-08-31 $75.62 $75.82 $75.62 $75.69 $74.00 697
2020-08-28 $75.59 $75.59 $75.59 $75.59 $73.90 26
2020-08-27 $74.74 $75.14 $74.69 $75.14 $73.46 1,053
2020-08-26 $75.12 $75.12 $75.12 $75.12 $73.44 35
2020-08-25 $74.04 $74.19 $74.04 $74.19 $72.54 472
2020-08-24 $73.84 $73.84 $73.84 $73.84 $72.19 9
2020-08-21 $73.19 $73.29 $73.19 $73.29 $71.65 194
2020-08-20 $72.96 $72.96 $72.96 $72.96 $71.33 7
2020-08-19 $72.65 $72.65 $72.65 $72.65 $71.03 20
2020-08-18 $72.78 $72.90 $72.55 $72.90 $71.27 2,521
2020-08-17 $72.84 $72.85 $72.81 $72.81 $71.18 440
2020-08-14 $72.28 $72.45 $72.28 $72.31 $70.70 1,667
2020-08-13 $72.40 $72.40 $72.40 $72.40 $70.79 172
2020-08-12 $72.55 $72.55 $72.45 $72.45 $70.83 986
2020-08-11 $71.65 $72.44 $71.28 $71.28 $69.68 2,663
2020-08-10 $72.01 $72.01 $72.01 $72.01 $70.40 81
2020-08-07 $72.29 $72.29 $71.63 $71.82 $70.22 447
2020-08-06 $71.96 $71.96 $71.96 $71.96 $70.35 13
2020-08-05 $71.43 $71.43 $71.43 $71.43 $69.83 81
2020-08-04 $71.03 $71.03 $71.03 $71.03 $69.44 81
2020-08-03 $70.85 $70.85 $70.85 $70.85 $69.27 14
2020-07-31 $70.09 $70.09 $70.09 $70.09 $68.52 64
2020-07-30 $69.49 $69.57 $69.26 $69.57 $68.02 1,310
2020-07-29 $69.55 $69.66 $69.55 $69.66 $68.10 1,073
2020-07-28 $68.93 $68.93 $68.93 $68.93 $67.39 164
2020-07-27 $69.30 $69.47 $69.30 $69.45 $67.90 1,637
2020-07-24 $68.70 $68.79 $68.38 $68.79 $67.26 1,136
2020-07-23 $69.26 $69.26 $69.26 $69.26 $67.71 67
2020-07-22 $70.28 $70.28 $70.28 $70.28 $68.71 0
2020-07-21 $70.01 $70.01 $69.77 $69.77 $68.21 524
2020-07-20 $69.42 $69.90 $69.42 $69.90 $68.33 329
2020-07-17 $68.90 $69.22 $68.90 $69.16 $67.61 995
2020-07-16 $68.74 $68.86 $68.58 $68.86 $67.32 487
2020-07-15 $69.17 $69.20 $68.97 $69.10 $67.55 841
2020-07-14 $68.58 $68.58 $68.58 $68.58 $67.05 83
2020-07-13 $67.61 $67.61 $67.61 $67.61 $66.10 86
2020-07-10 $68.03 $68.30 $68.03 $68.30 $66.77 4,912
2020-07-09 $67.74 $67.74 $67.74 $67.74 $66.23 143
2020-07-08 $67.98 $67.98 $67.98 $67.98 $66.46 30
2020-07-07 $68.27 $68.27 $67.57 $67.57 $66.06 2,339
2020-07-06 $68.06 $68.06 $68.06 $68.06 $66.54 100
2020-07-02 $67.38 $67.43 $66.98 $66.98 $65.48 1,732
2020-07-01 $66.66 $66.66 $66.66 $66.66 $65.17 16
2020-06-30 $65.73 $66.32 $65.50 $66.32 $64.84 786
2020-06-29 $65.00 $65.00 $65.00 $65.00 $63.55 519
2020-06-26 $65.01 $65.01 $64.32 $64.32 $62.88 807
2020-06-25 $65.67 $65.67 $65.67 $65.67 $64.20 100
2020-06-24 $65.41 $65.41 $65.18 $65.18 $63.73 527
2020-06-23 $67.67 $67.67 $67.07 $67.07 $65.38 842
2020-06-22 $66.66 $66.66 $66.66 $66.66 $64.98 27
2020-06-19 $66.95 $66.95 $66.27 $66.27 $64.60 102
2020-06-18 $66.45 $66.45 $66.45 $66.45 $64.77 130
2020-06-17 $66.69 $66.69 $66.45 $66.45 $64.78 827
2020-06-16 $67.59 $67.59 $66.02 $66.39 $64.72 797
2020-06-15 $62.89 $65.20 $62.89 $65.20 $63.56 1,786
2020-06-12 $64.87 $64.87 $64.87 $64.87 $63.24 421
2020-06-11 $64.22 $64.22 $64.22 $64.22 $62.60 414
2020-06-10 $68.04 $68.04 $68.04 $68.04 $66.33 139
2020-06-09 $68.03 $68.03 $68.03 $68.03 $66.32 176
2020-06-08 $67.67 $68.31 $67.67 $68.31 $66.60 969
2020-06-05 $67.31 $67.70 $67.31 $67.53 $65.84 996
2020-06-04 $66.50 $66.50 $65.93 $65.93 $64.27 1,768
2020-06-03 $66.09 $66.38 $66.09 $66.38 $64.71 558
2020-06-02 $65.25 $65.63 $65.23 $65.63 $63.98 15,711
2020-06-01 $65.24 $65.28 $65.24 $65.25 $63.61 15,449
2020-05-29 $65.15 $65.15 $65.15 $65.15 $63.51 37
2020-05-28 $65.09 $65.49 $64.67 $64.67 $63.04 459
2020-05-27 $64.59 $64.59 $64.59 $64.59 $62.97 32
2020-05-26 $64.17 $64.55 $63.90 $63.90 $62.29 5,772
2020-05-22 $63.19 $63.39 $63.19 $63.39 $61.79 1,492
2020-05-21 $63.29 $63.75 $63.27 $63.28 $61.69 15,236
2020-05-20 $63.83 $63.87 $63.75 $63.75 $62.15 1,273
2020-05-19 $62.85 $62.85 $62.85 $62.85 $61.27 4
2020-05-18 $63.35 $63.44 $63.33 $63.33 $61.74 695
2020-05-15 $61.42 $61.42 $61.42 $61.42 $59.88 87
2020-05-14 $59.81 $61.04 $59.65 $61.04 $59.50 1,152
2020-05-13 $61.22 $61.22 $60.44 $60.58 $59.06 545
2020-05-12 $62.86 $62.86 $61.71 $61.71 $60.16 204
2020-05-11 $62.48 $62.87 $62.48 $62.85 $61.27 1,301
2020-05-08 $61.51 $61.51 $61.51 $61.51 $59.97 3
2020-05-07 $61.00 $61.00 $61.00 $61.00 $59.46 8
2020-05-06 $61.23 $61.23 $61.23 $61.23 $59.69 324
2020-05-05 $60.54 $60.54 $60.54 $60.54 $59.02 0
2020-05-04 $59.77 $60.54 $59.77 $60.54 $59.02 2,608
2020-05-01 $61.95 $61.95 $61.95 $61.95 $60.39 84
2020-04-30 $61.49 $61.95 $61.49 $61.95 $60.39 261
2020-04-29 $62.51 $62.51 $62.34 $62.34 $60.77 294
2020-04-28 $61.17 $61.17 $61.17 $61.17 $59.63 1
2020-04-27 $60.40 $60.40 $60.40 $60.40 $58.88 46
2020-04-24 $59.59 $59.59 $59.59 $59.59 $58.09 29
2020-04-23 $60.33 $60.33 $59.59 $59.59 $58.09 370
2020-04-22 $58.20 $58.20 $58.20 $58.20 $56.74 17
2020-04-21 $58.11 $58.52 $58.11 $58.20 $56.74 861
2020-04-20 $60.24 $60.24 $60.05 $60.05 $58.54 171
2020-04-17 $61.00 $61.00 $60.00 $60.92 $59.39 951
2020-04-16 $59.87 $59.87 $59.66 $59.66 $58.16 167
2020-04-15 $58.53 $59.20 $58.53 $59.04 $57.56 1,287
2020-04-14 $58.93 $60.17 $58.93 $60.17 $58.65 2,847
2020-04-13 $58.55 $58.55 $57.93 $58.41 $56.94 1,875
2020-04-09 $58.66 $58.66 $58.55 $58.55 $57.08 111
2020-04-08 $57.45 $58.03 $57.45 $58.03 $56.57 840
2020-04-07 $58.07 $58.07 $56.44 $56.44 $55.02 426
2020-04-06 $56.07 $56.58 $56.07 $56.58 $55.15 1,394
2020-04-03 $53.53 $53.53 $53.53 $53.53 $52.18 56
2020-04-02 $53.30 $53.53 $53.30 $53.53 $52.18 244
2020-04-01 $52.37 $52.37 $52.37 $52.37 $51.05 122
2020-03-31 $54.61 $54.61 $54.61 $54.61 $53.24 52
2020-03-30 $54.49 $55.37 $54.49 $55.37 $53.98 1,229
2020-03-27 $53.56 $54.80 $53.46 $53.46 $52.11 2,958
2020-03-26 $53.89 $55.34 $53.89 $55.34 $53.95 470
2020-03-25 $52.14 $52.32 $52.05 $52.32 $51.00 565
2020-03-24 $49.02 $51.81 $49.02 $51.81 $50.32 559
2020-03-23 $47.69 $47.75 $47.69 $47.72 $46.34 530
2020-03-20 $51.19 $51.19 $48.80 $48.80 $47.39 753
2020-03-19 $49.59 $51.97 $49.59 $51.19 $49.71 869
2020-03-18 $50.31 $50.67 $49.45 $50.61 $49.14 2,213
2020-03-17 $50.86 $53.20 $50.86 $53.20 $51.66 3,195
2020-03-16 $52.03 $52.38 $50.61 $50.61 $49.15 2,192
2020-03-13 $53.05 $56.65 $52.95 $56.61 $54.97 4,018
2020-03-12 $55.30 $55.57 $52.66 $52.77 $51.25 4,395
2020-03-11 $59.09 $59.09 $57.78 $57.80 $56.13 329
2020-03-10 $59.44 $60.41 $58.29 $60.41 $58.66 2,088
2020-03-09 $60.06 $60.08 $58.08 $58.08 $56.40 4,939
2020-03-06 $60.94 $62.26 $60.94 $62.26 $60.46 130
2020-03-05 $63.53 $63.53 $63.07 $63.07 $61.25 1,815
2020-03-04 $65.18 $65.18 $65.18 $65.18 $63.29 0
2020-03-03 $63.85 $64.60 $62.52 $62.52 $60.71 1,275
2020-03-02 $64.13 $64.13 $64.13 $64.13 $62.27 97
2020-02-28 $61.03 $61.03 $61.03 $61.03 $59.26 178
2020-02-27 $62.72 $63.16 $62.02 $62.02 $60.22 1,278
2020-02-26 $64.67 $64.67 $64.67 $64.67 $62.80 53
2020-02-25 $64.81 $64.81 $64.81 $64.81 $62.93 101
2020-02-24 $67.61 $67.61 $66.86 $66.86 $64.93 524
2020-02-21 $69.25 $69.25 $69.16 $69.16 $67.16 116
2020-02-20 $70.21 $70.21 $69.95 $69.95 $67.92 130
2020-02-19 $70.43 $70.43 $70.28 $70.28 $68.25 316
2020-02-18 $69.88 $69.88 $69.88 $69.88 $67.87 40
2020-02-14 $69.95 $70.01 $69.95 $70.01 $67.99 110
2020-02-13 $70.12 $70.12 $69.93 $69.93 $67.91 339
2020-02-12 $70.05 $70.05 $70.05 $70.05 $68.03 0
2020-02-11 $69.53 $69.53 $69.53 $69.53 $67.52 0
2020-02-10 $69.41 $69.41 $69.41 $69.41 $67.41 0
2020-02-07 $68.89 $68.89 $68.89 $68.89 $66.90 93
2020-02-06 $69.29 $69.29 $69.29 $69.29 $67.29 1
2020-02-05 $68.77 $68.95 $68.77 $68.95 $66.96 100
2020-02-04 $68.36 $68.36 $68.29 $68.29 $66.31 1,475
2020-02-03 $67.23 $67.23 $67.23 $67.23 $65.29 1
2020-01-31 $66.75 $66.75 $66.75 $66.75 $64.82 0
2020-01-30 $67.90 $67.90 $67.90 $67.90 $65.94 2
2020-01-29 $67.83 $67.83 $67.83 $67.83 $65.87 13
2020-01-28 $67.84 $67.89 $67.84 $67.89 $65.92 135
2020-01-27 $67.70 $67.70 $67.01 $67.16 $65.22 1,267
2020-01-24 $68.25 $68.25 $68.25 $68.25 $66.28 3
2020-01-23 $68.83 $68.83 $68.83 $68.83 $66.84 0
2020-01-22 $68.83 $68.83 $68.79 $68.79 $66.80 310
2020-01-21 $68.72 $68.72 $68.72 $68.72 $66.73 2
2020-01-17 $68.85 $68.85 $68.85 $68.85 $66.86 0
2020-01-16 $68.58 $68.58 $68.58 $68.58 $66.60 28
2020-01-15 $68.00 $68.00 $68.00 $68.00 $66.04 341
2020-01-14 $67.79 $67.79 $67.79 $67.79 $65.83 24
2020-01-13 $67.90 $67.90 $67.90 $67.90 $65.94 3
2020-01-10 $67.46 $67.46 $67.46 $67.46 $65.51 298
2020-01-09 $67.61 $67.61 $67.61 $67.61 $65.65 5
2020-01-08 $67.16 $67.16 $67.16 $67.16 $65.22 0
2020-01-07 $66.82 $66.82 $66.82 $66.82 $64.89 82
2020-01-06 $66.92 $66.92 $66.92 $66.92 $64.98 65
2020-01-03 $66.91 $66.93 $66.72 $66.72 $64.79 1,443
2020-01-02 $66.93 $67.10 $66.93 $67.10 $65.16 246
2019-12-31 $66.49 $66.49 $66.49 $66.49 $64.57 2
2019-12-30 $66.32 $66.32 $66.32 $66.32 $64.41 82
2019-12-27 $66.67 $66.67 $66.67 $66.67 $64.74 100
2019-12-26 $66.97 $66.97 $66.62 $66.69 $64.77 311
2019-12-24 $66.40 $66.40 $66.40 $66.40 $64.48 3
2019-12-23 $67.21 $67.21 $66.70 $66.70 $64.51 384
2019-12-20 $66.64 $66.64 $66.64 $66.64 $64.45 16
2019-12-19 $66.22 $66.22 $66.22 $66.22 $64.04 26
2019-12-18 $65.99 $65.99 $65.99 $65.99 $63.82 1
2019-12-17 $65.86 $65.86 $65.86 $65.86 $63.70 182
2019-12-16 $65.71 $65.94 $65.71 $65.87 $63.71 1,416
2019-12-13 $65.41 $65.49 $65.41 $65.49 $63.34 162
2019-12-12 $65.12 $65.39 $65.12 $65.39 $63.24 2,939
2019-12-11 $64.88 $64.88 $64.88 $64.88 $62.75 3
2019-12-10 $64.71 $64.71 $64.63 $64.63 $62.51 463
2019-12-09 $64.75 $64.75 $64.75 $64.75 $62.62 3
2019-12-06 $64.92 $64.92 $64.92 $64.92 $62.79 5
2019-12-05 $64.34 $64.34 $64.34 $64.34 $62.23 0
2019-12-04 $64.31 $64.31 $64.31 $64.31 $62.20 75
2019-12-03 $63.60 $63.90 $63.46 $63.90 $61.80 5,242
2019-12-02 $64.34 $64.34 $64.34 $64.34 $62.23 2
2019-11-29 $64.89 $64.89 $64.89 $64.89 $62.76 66
2019-11-27 $65.13 $65.13 $65.13 $65.13 $62.99 0
2019-11-26 $64.87 $64.87 $64.87 $64.87 $62.74 85
2019-11-25 $64.70 $64.70 $64.68 $64.68 $62.56 1,033
2019-11-22 $64.17 $64.17 $64.17 $64.17 $62.06 39
2019-11-21 $64.07 $64.07 $64.07 $64.07 $61.97 49
2019-11-20 $64.38 $64.38 $64.00 $64.14 $62.03 450
2019-11-19 $64.39 $64.39 $64.39 $64.39 $62.28 0
2019-11-18 $64.41 $64.41 $64.41 $64.41 $62.30 1
2019-11-15 $64.25 $64.38 $64.25 $64.38 $62.27 165
2019-11-14 $63.89 $63.89 $63.89 $63.89 $61.79 78
2019-11-13 $63.85 $63.85 $63.85 $63.85 $61.75 0
2019-11-12 $63.75 $63.75 $63.75 $63.75 $61.66 45
2019-11-11 $63.58 $63.58 $63.58 $63.58 $61.49 45
2019-11-08 $63.84 $63.84 $63.70 $63.70 $61.61 205
2019-11-07 $63.50 $63.51 $63.50 $63.51 $61.42 206
2019-11-06 $63.33 $63.33 $63.33 $63.33 $61.26 3
2019-11-05 $63.37 $63.37 $63.37 $63.37 $61.29 41
2019-11-04 $63.42 $63.42 $63.42 $63.42 $61.34 116
2019-11-01 $63.17 $63.17 $63.17 $63.17 $61.10 4
2019-10-31 $62.57 $62.57 $62.57 $62.57 $60.52 4
2019-10-30 $62.78 $62.78 $62.78 $62.78 $60.72 0
2019-10-29 $62.54 $62.54 $62.54 $62.54 $60.49 31
2019-10-28 $62.64 $62.64 $62.64 $62.64 $60.59 0
2019-10-25 $62.26 $62.26 $62.26 $62.26 $60.21 0
2019-10-24 $61.99 $61.99 $61.99 $61.99 $59.96 0
2019-10-23 $61.79 $61.79 $61.79 $61.79 $59.76 1
2019-10-22 $61.67 $61.67 $61.67 $61.67 $59.65 75
2019-10-21 $61.87 $61.87 $61.87 $61.87 $59.84 57
2019-10-18 $61.59 $61.59 $61.59 $61.59 $59.56 0
2019-10-17 $61.83 $61.94 $61.83 $61.94 $59.91 117
2019-10-16 $61.68 $61.68 $61.68 $61.68 $59.65 0
2019-10-15 $61.80 $61.80 $61.80 $61.80 $59.77 17
2019-10-14 $61.21 $61.21 $61.21 $61.21 $59.20 27
2019-10-11 $61.33 $61.33 $61.33 $61.33 $59.31 103
2019-10-10 $60.63 $60.63 $60.63 $60.63 $58.64 0
2019-10-09 $60.27 $60.27 $60.27 $60.27 $58.29 0
2019-10-08 $60.17 $60.17 $59.73 $59.73 $57.77 100
2019-10-07 $60.68 $60.68 $60.68 $60.68 $58.68 2
2019-10-04 $60.88 $60.88 $60.88 $60.88 $58.88 2
2019-10-03 $59.35 $60.01 $59.35 $60.01 $58.04 137
2019-10-02 $59.57 $59.57 $59.54 $59.54 $57.59 100
2019-10-01 $60.65 $60.65 $60.65 $60.65 $58.66 35
2019-09-30 $61.32 $61.32 $61.32 $61.32 $59.30 11
2019-09-27 $60.87 $60.87 $60.87 $60.87 $58.87 0
2019-09-26 $61.31 $61.31 $61.31 $61.31 $59.29 0
2019-09-25 $61.48 $61.48 $61.48 $61.48 $59.47 9
2019-09-24 $61.32 $61.32 $61.32 $61.32 $59.07 0
2019-09-23 $61.88 $61.88 $61.88 $61.88 $59.60 0
2019-09-20 $61.79 $61.97 $61.79 $61.97 $59.70 100
2019-09-19 $62.18 $62.18 $62.18 $62.18 $59.89 0
2019-09-18 $61.61 $62.13 $61.61 $62.13 $59.84 110
2019-09-17 $62.15 $62.15 $62.15 $62.15 $59.86 0
2019-09-16 $62.00 $62.00 $62.00 $62.00 $59.72 65
2019-09-13 $62.21 $62.21 $62.21 $62.21 $59.92 0
2019-09-12 $62.33 $62.33 $62.33 $62.33 $60.04 1
2019-09-11 $62.07 $62.07 $62.07 $62.07 $59.79 0
2019-09-10 $61.56 $61.56 $61.56 $61.56 $59.29 150
2019-09-09 $61.65 $61.65 $61.65 $61.65 $59.38 0
2019-09-06 $61.67 $61.87 $61.67 $61.74 $59.47 653
2019-09-05 $61.06 $61.73 $61.06 $61.73 $59.46 551
2019-09-04 $60.93 $60.93 $60.93 $60.93 $58.69 0
2019-09-03 $60.25 $60.25 $60.25 $60.25 $58.03 0
2019-08-30 $60.70 $60.70 $60.70 $60.70 $58.47 100
2019-08-29 $60.65 $60.65 $60.65 $60.65 $58.42 0
2019-08-28 $59.59 $59.90 $59.59 $59.90 $57.70 300
2019-08-27 $59.83 $59.95 $59.56 $59.56 $57.37 2,539
2019-08-26 $59.12 $59.61 $59.12 $59.61 $57.42 371
2019-08-23 $59.48 $59.52 $58.88 $58.88 $56.72 747
2019-08-22 $60.73 $60.73 $60.73 $60.73 $58.49 0
2019-08-21 $60.76 $60.76 $60.76 $60.76 $58.53 0
2019-08-20 $60.27 $60.27 $60.27 $60.27 $58.05 0
2019-08-19 $60.10 $60.70 $60.10 $60.70 $58.47 1,179
2019-08-16 $59.95 $59.95 $59.95 $59.95 $57.75 0
2019-08-15 $58.98 $59.12 $58.98 $59.12 $56.94 1,482
2019-08-14 $59.09 $59.10 $58.98 $58.98 $56.81 349
2019-08-13 $59.15 $60.61 $59.15 $60.61 $58.39 193
2019-08-12 $59.94 $59.94 $59.60 $59.71 $57.51 1,920
2019-08-09 $60.38 $60.38 $60.38 $60.38 $58.16 80
2019-08-08 $60.67 $60.74 $60.67 $60.74 $58.51 1,229
2019-08-07 $59.69 $59.69 $59.69 $59.69 $57.50 47
2019-08-06 $59.32 $59.49 $59.32 $59.49 $57.30 177
2019-08-05 $59.22 $59.22 $58.80 $58.80 $56.63 350
2019-08-02 $60.67 $60.67 $60.52 $60.53 $58.30 2,188
2019-08-01 $62.09 $62.09 $61.05 $61.05 $58.81 687
2019-07-31 $62.27 $62.27 $61.56 $61.56 $59.30 325
2019-07-30 $62.21 $62.21 $62.21 $62.21 $59.92 3
2019-07-29 $62.40 $62.41 $62.40 $62.41 $60.12 1,066
2019-07-26 $62.51 $62.51 $62.51 $62.51 $60.21 0
2019-07-25 $62.03 $62.03 $62.03 $62.03 $59.75 98
2019-07-24 $62.29 $62.35 $62.29 $62.35 $60.06 250
2019-07-23 $62.06 $62.06 $62.06 $62.06 $59.77 138
2019-07-22 $61.73 $61.73 $61.73 $61.73 $59.46 40
2019-07-19 $62.05 $62.05 $61.62 $61.62 $59.35 1,013
2019-07-18 $61.90 $61.90 $61.90 $61.90 $59.62 0
2019-07-17 $61.78 $61.78 $61.78 $61.78 $59.51 0
2019-07-16 $62.14 $62.14 $62.14 $62.14 $59.86 3
2019-07-15 $62.35 $62.40 $62.31 $62.31 $60.02 1,258
2019-07-12 $62.15 $62.27 $62.11 $62.27 $59.98 242
2019-07-11 $61.93 $61.97 $61.80 $61.97 $59.69 420
2019-07-10 $61.85 $61.85 $61.85 $61.85 $59.57 52
2019-07-09 $61.40 $61.51 $61.40 $61.51 $59.25 284
2019-07-08 $61.47 $61.47 $61.40 $61.42 $59.16 522
2019-07-05 $61.64 $61.64 $61.64 $61.64 $59.38 39
2019-07-03 $61.72 $61.84 $61.72 $61.84 $59.56 152
2019-07-02 $61.19 $61.34 $61.19 $61.34 $59.09 229
2019-07-01 $61.19 $61.19 $61.19 $61.19 $58.94 0
2019-06-28 $60.63 $60.66 $60.63 $60.66 $58.43 139
2019-06-27 $60.49 $60.49 $60.49 $60.49 $58.27 0
2019-06-26 $60.34 $60.34 $60.31 $60.31 $58.09 556
2019-06-25 $60.34 $60.34 $60.34 $60.34 $58.13 515
2019-06-24 $61.23 $61.23 $61.23 $61.23 $58.72 20
2019-06-21 $61.35 $61.35 $61.35 $61.35 $58.83 80
2019-06-20 $61.41 $61.41 $61.41 $61.41 $58.89 52
2019-06-19 $60.75 $60.75 $60.75 $60.75 $58.26 95
2019-06-18 $60.48 $60.48 $60.48 $60.48 $57.99 260
2019-06-17 $59.90 $59.90 $59.90 $59.90 $57.44 6
2019-06-14 $59.83 $59.83 $59.83 $59.83 $57.38 0
2019-06-13 $59.84 $59.84 $59.84 $59.84 $57.38 0
2019-06-12 $59.90 $59.90 $59.62 $59.62 $57.18 1,335
2019-06-11 $59.72 $59.72 $59.72 $59.72 $57.27 0
2019-06-10 $59.73 $59.73 $59.73 $59.73 $57.28 0
2019-06-07 $58.58 $59.48 $58.58 $59.48 $57.04 366
2019-06-06 $58.70 $58.74 $58.70 $58.74 $56.33 100
2019-06-05 $58.34 $58.34 $58.34 $58.34 $55.95 0
2019-06-04 $57.84 $57.84 $57.84 $57.84 $55.46 177
2019-06-03 $56.56 $56.56 $56.56 $56.56 $54.24 507
2019-05-31 $56.86 $56.86 $56.85 $56.85 $54.52 449
2019-05-30 $57.72 $57.72 $57.71 $57.71 $55.34 100
2019-05-29 $57.41 $57.53 $57.41 $57.53 $55.17 150
2019-05-28 $58.03 $58.03 $58.03 $58.03 $55.65 74
2019-05-24 $58.45 $58.45 $58.45 $58.45 $56.05 50
2019-05-23 $58.36 $58.36 $58.36 $58.36 $55.96 0
2019-05-22 $59.14 $59.14 $59.14 $59.14 $56.71 0
2019-05-21 $59.44 $59.44 $59.10 $59.25 $56.82 201
2019-05-20 $58.78 $58.78 $58.78 $58.78 $56.37 0
2019-05-17 $59.26 $59.26 $59.26 $59.26 $56.83 4
2019-05-16 $59.52 $59.52 $59.52 $59.52 $57.08 0
2019-05-15 $59.04 $59.08 $59.04 $59.05 $56.63 270
2019-05-14 $58.88 $58.88 $58.64 $58.64 $56.23 272
2019-05-13 $58.04 $58.07 $58.04 $58.07 $55.69 202
2019-05-10 $59.45 $59.45 $59.45 $59.45 $57.01 0
2019-05-09 $59.12 $59.25 $59.12 $59.25 $56.82 215
2019-05-08 $59.54 $59.54 $59.54 $59.54 $57.10 10
2019-05-07 $59.57 $59.57 $59.57 $59.57 $57.13 100
2019-05-06 $60.58 $60.58 $60.58 $60.58 $58.09 0
2019-05-03 $60.82 $60.82 $60.82 $60.82 $58.33 10
2019-05-02 $60.19 $60.19 $60.19 $60.19 $57.72 0
2019-05-01 $60.43 $60.43 $60.43 $60.43 $57.96 0
2019-04-30 $60.86 $60.86 $60.86 $60.86 $58.36 114
2019-04-29 $60.84 $60.84 $60.84 $60.84 $58.35 50
2019-04-26 $60.76 $60.76 $60.76 $60.76 $58.27 0
2019-04-25 $60.63 $60.63 $60.63 $60.63 $58.14 0
2019-04-24 $60.79 $60.79 $60.67 $60.67 $58.18 346
2019-04-23 $60.79 $60.79 $60.79 $60.79 $58.30 6
2019-04-22 $60.24 $60.24 $60.24 $60.24 $57.77 15
2019-04-18 $60.43 $60.43 $60.10 $60.10 $57.64 350
2019-04-17 $60.01 $60.01 $60.01 $60.01 $57.55 0
2019-04-16 $60.12 $60.12 $60.12 $60.12 $57.66 0
2019-04-15 $60.19 $60.19 $60.19 $60.19 $57.72 0
2019-04-12 $60.13 $60.13 $60.13 $60.13 $57.66 348
2019-04-11 $59.87 $59.87 $59.87 $59.87 $57.41 50
2019-04-10 $59.87 $59.87 $59.87 $59.87 $57.42 0
2019-04-09 $59.64 $59.64 $59.64 $59.64 $57.20 35
2019-04-08 $60.00 $60.01 $60.00 $60.01 $57.55 291
2019-04-05 $59.90 $59.92 $59.85 $59.92 $57.46 1,383
2019-04-04 $59.73 $59.73 $59.64 $59.64 $57.20 400
2019-04-03 $59.65 $59.70 $59.55 $59.55 $57.11 840
2019-04-02 $59.31 $59.44 $59.31 $59.44 $57.00 355
2019-04-01 $59.44 $59.44 $59.44 $59.44 $57.01 0
2019-03-29 $58.79 $58.79 $58.79 $58.79 $56.38 395
2019-03-28 $58.22 $58.48 $58.22 $58.48 $56.08 1,478
2019-03-27 $58.17 $58.17 $58.17 $58.17 $55.79 5
2019-03-26 $58.43 $58.43 $58.43 $58.43 $56.03 0
2019-03-25 $58.14 $58.14 $58.10 $58.10 $55.72 357
2019-03-22 $58.40 $58.40 $58.16 $58.16 $55.78 1,583
2019-03-21 $59.20 $59.20 $59.20 $59.20 $56.78 0
2019-03-20 $58.35 $58.47 $58.35 $58.47 $56.07 684
2019-03-19 $58.54 $58.57 $58.54 $58.57 $56.03 260
2019-03-18 $58.54 $58.54 $58.54 $58.54 $56.00 20
2019-03-15 $58.34 $58.34 $58.34 $58.34 $55.81 97
2019-03-14 $58.08 $58.08 $58.08 $58.08 $55.56 0
2019-03-13 $58.19 $58.23 $58.16 $58.16 $55.63 200
2019-03-12 $57.24 $57.73 $57.24 $57.73 $55.22 213
2019-03-11 $57.57 $57.57 $57.57 $57.57 $55.07 100
2019-03-08 $56.71 $56.71 $56.71 $56.71 $54.25 164
2019-03-07 $56.83 $56.84 $56.83 $56.84 $54.37 150
2019-03-06 $57.32 $57.32 $57.32 $57.32 $54.83 125
2019-03-05 $57.73 $57.73 $57.73 $57.73 $55.22 99
2019-03-04 $57.85 $57.85 $57.68 $57.68 $55.18 250
2019-03-01 $57.84 $57.93 $57.71 $57.93 $55.41 2,942
2019-02-28 $57.59 $57.65 $57.50 $57.50 $55.00 620
2019-02-27 $57.37 $57.62 $57.36 $57.62 $55.12 202
2019-02-26 $57.68 $57.80 $57.68 $57.72 $55.21 1,206
2019-02-25 $57.94 $57.94 $57.73 $57.73 $55.22 1,182
2019-02-22 $57.50 $57.61 $57.50 $57.61 $55.11 900
2019-02-21 $57.17 $57.17 $57.17 $57.17 $54.69 0
2019-02-20 $57.32 $57.48 $57.31 $57.35 $54.86 532
2019-02-19 $57.18 $57.35 $57.18 $57.33 $54.84 1,421
2019-02-15 $57.15 $57.15 $57.15 $57.15 $54.67 1
2019-02-14 $56.63 $56.77 $56.63 $56.69 $54.23 300
2019-02-13 $56.83 $56.83 $56.72 $56.72 $54.26 1,200
2019-02-12 $56.55 $56.55 $56.55 $56.55 $54.09 0
2019-02-11 $55.82 $55.82 $55.82 $55.82 $53.39 0
2019-02-08 $55.68 $55.68 $55.68 $55.68 $53.26 0
2019-02-07 $55.64 $55.64 $55.64 $55.64 $53.23 0
2019-02-06 $56.23 $56.23 $56.23 $56.23 $53.79 104
2019-02-05 $56.40 $56.40 $56.16 $56.29 $53.84 11,600
2019-02-04 $55.95 $55.95 $55.95 $55.95 $53.52 0
2019-02-01 $55.57 $55.57 $55.57 $55.57 $53.16 4
2019-01-31 $55.64 $55.64 $55.56 $55.57 $53.16 218
2019-01-30 $54.99 $54.99 $54.99 $54.99 $52.60 0
2019-01-29 $54.03 $54.03 $54.03 $54.03 $51.68 0
2019-01-28 $54.18 $54.18 $54.18 $54.18 $51.83 0
2019-01-25 $54.60 $54.60 $54.60 $54.60 $52.23 0
2019-01-24 $54.21 $54.21 $54.18 $54.18 $51.83 101
2019-01-23 $54.15 $54.15 $54.09 $54.09 $51.74 100
2019-01-22 $54.30 $54.30 $53.81 $53.81 $51.47 100
2019-01-18 $54.77 $54.77 $54.73 $54.73 $52.35 110
2019-01-17 $54.07 $54.07 $54.07 $54.07 $51.72 91
2019-01-16 $53.75 $53.75 $53.75 $53.75 $51.42 1,000
2019-01-15 $53.72 $53.72 $53.72 $53.72 $51.39 1,100
2019-01-14 $53.51 $53.51 $53.51 $53.51 $51.18 0
2019-01-11 $53.43 $53.51 $53.40 $53.51 $51.18 1,818
2019-01-10 $53.27 $53.54 $53.27 $53.54 $51.22 109
2019-01-09 $53.27 $53.27 $53.27 $53.27 $50.95 0
2019-01-08 $52.56 $52.56 $52.56 $52.56 $50.28 0
2019-01-07 $52.15 $52.56 $52.15 $52.56 $50.28 413
2019-01-04 $52.00 $52.08 $52.00 $52.08 $49.81 410
2019-01-03 $50.34 $50.34 $50.34 $50.34 $48.16 3
2019-01-02 $51.60 $51.60 $51.60 $51.60 $49.36 40
2018-12-31 $51.33 $51.33 $51.33 $51.33 $49.10 5
2018-12-28 $51.10 $51.10 $51.10 $51.10 $48.88 0
2018-12-27 $49.76 $51.00 $49.76 $51.00 $48.78 429
2018-12-26 $50.73 $50.73 $50.73 $50.73 $48.53 40
2018-12-24 $48.76 $48.76 $48.76 $48.76 $46.40 10
2018-12-21 $50.41 $50.41 $49.99 $49.99 $47.57 101
2018-12-20 $51.78 $51.78 $50.89 $50.89 $48.44 112
2018-12-19 $52.00 $52.00 $52.00 $52.00 $49.50 0
2018-12-18 $53.35 $53.35 $52.82 $52.85 $50.30 961
2018-12-17 $53.00 $53.00 $52.65 $52.65 $50.12 400
2018-12-14 $53.91 $53.91 $53.91 $53.91 $51.31 18
2018-12-13 $55.15 $55.15 $55.05 $55.05 $52.39 132
2018-12-12 $55.06 $55.06 $55.06 $55.06 $52.40 0
2018-12-11 $54.66 $54.66 $54.66 $54.66 $52.03 0
2018-12-10 $54.65 $54.65 $54.65 $54.65 $52.02 0
2018-12-07 $55.41 $55.41 $55.41 $55.41 $52.74 234
2018-12-06 $57.19 $57.19 $57.19 $57.19 $54.44 100
2018-12-04 $57.19 $57.19 $57.19 $57.19 $54.44 348
2018-12-03 $56.43 $56.43 $56.43 $56.43 $53.71 50
2018-11-30 $56.43 $56.43 $56.43 $56.43 $53.71 100
2018-11-29 $56.19 $56.19 $56.19 $56.19 $53.48 100
2018-11-28 $55.90 $55.90 $55.90 $55.90 $53.20 100
2018-11-27 $54.00 $54.00 $54.00 $54.00 $51.40 0
2018-11-26 $54.00 $54.00 $54.00 $54.00 $51.40 1
2018-11-23 $54.00 $54.00 $54.00 $54.00 $51.40 114
2018-11-21 $54.00 $54.00 $54.00 $54.00 $51.40 114
2018-11-20 $54.00 $54.00 $54.00 $54.00 $51.40 370
2018-11-19 $57.77 $57.77 $57.77 $57.77 $54.98 0
2018-11-16 $57.77 $57.77 $57.77 $57.77 $54.98 12
2018-11-15 $57.77 $57.77 $57.77 $57.77 $54.98 0
2018-11-14 $57.77 $57.77 $57.77 $57.77 $54.98 0
2018-11-13 $57.77 $57.77 $57.77 $57.77 $54.98 0
2018-11-12 $57.77 $57.77 $57.77 $57.77 $54.98 0
2018-11-09 $57.77 $57.77 $57.77 $57.77 $54.98 0
2018-11-08 $57.77 $57.77 $57.77 $57.77 $54.98 106
2018-11-07 $57.77 $57.77 $57.77 $57.77 $54.98 106
2018-11-06 $54.20 $54.20 $54.20 $54.20 $51.59 15
2018-11-05 $54.20 $54.20 $54.20 $54.20 $51.59 4
2018-11-02 $54.20 $54.20 $54.20 $54.20 $51.59 50
2018-11-01 $54.20 $54.20 $54.20 $54.20 $51.59 0
2018-10-31 $54.20 $54.20 $54.20 $54.20 $51.59 90
2018-10-30 $54.20 $54.20 $54.20 $54.20 $51.59 2
2018-10-29 $54.20 $54.20 $54.20 $54.20 $51.59 373
2018-10-26 $57.23 $57.23 $57.23 $57.23 $54.47 34
2018-10-25 $57.23 $57.23 $57.23 $57.23 $54.47 0
2018-10-24 $57.23 $57.23 $57.23 $57.23 $54.47 80
2018-10-23 $57.23 $57.23 $57.23 $57.23 $54.47 0
2018-10-22 $57.23 $57.23 $57.23 $57.23 $54.47 6
2018-10-19 $57.23 $57.23 $57.23 $57.23 $54.47 0
2018-10-18 $57.23 $57.23 $57.23 $57.23 $54.47 0
2018-10-17 $57.23 $57.23 $57.23 $57.23 $54.47 1
2018-10-16 $57.23 $57.23 $57.23 $57.23 $54.47 127
2018-10-15 $57.23 $57.23 $57.23 $57.23 $54.47 400
2018-10-12 $58.90 $58.90 $58.90 $58.90 $56.06 0
2018-10-11 $58.90 $58.90 $58.90 $58.90 $56.06 41
2018-10-10 $58.90 $58.90 $58.90 $58.90 $56.06 100
2018-10-09 $59.89 $59.89 $59.89 $59.89 $57.00 4
2018-10-08 $59.89 $59.89 $59.89 $59.89 $57.00 0
2018-10-05 $59.89 $59.89 $59.89 $59.89 $57.00 1
2018-10-04 $59.89 $59.89 $59.89 $59.89 $57.00 22
2018-10-03 $59.89 $59.89 $59.89 $59.89 $57.00 1
2018-10-02 $59.89 $59.89 $59.89 $59.89 $57.00 0
2018-10-01 $59.89 $59.89 $59.89 $59.89 $57.00 4
2018-09-28 $59.89 $59.89 $59.89 $59.89 $57.00 0
2018-09-27 $59.89 $59.89 $59.89 $59.89 $57.00 0
2018-09-26 $59.89 $59.89 $59.89 $59.89 $57.00 42
2018-09-25 $59.89 $59.89 $59.89 $59.89 $56.76 0
2018-09-24 $59.89 $59.89 $59.89 $59.89 $56.76 0
2018-09-21 $59.89 $59.89 $59.89 $59.89 $56.76 0
2018-09-20 $59.89 $59.89 $59.89 $59.89 $56.76 0
2018-09-19 $59.89 $59.89 $59.89 $59.89 $56.76 1
2018-09-18 $59.89 $59.89 $59.89 $59.89 $56.76 200
2018-09-17 $59.36 $59.36 $59.36 $59.36 $56.26 0
2018-09-14 $59.36 $59.36 $59.36 $59.36 $56.26 3
2018-09-13 $59.36 $59.36 $59.36 $59.36 $56.26 0
2018-09-12 $59.36 $59.36 $59.36 $59.36 $56.26 0
2018-09-11 $59.36 $59.36 $59.36 $59.36 $56.26 0
2018-09-10 $59.36 $59.36 $59.36 $59.36 $56.26 2
2018-09-07 $59.36 $59.36 $59.36 $59.36 $56.26 0
2018-09-06 $59.36 $59.36 $59.36 $59.36 $56.26 20
2018-09-05 $59.36 $59.36 $59.36 $59.36 $56.26 200
2018-09-04 $59.79 $59.79 $59.79 $59.79 $56.67 0
2018-08-31 $59.79 $59.79 $59.79 $59.79 $56.67 0
2018-08-30 $59.79 $59.79 $59.79 $59.79 $56.67 0
2018-08-29 $59.79 $59.79 $59.79 $59.79 $56.67 100
2018-08-28 $59.81 $59.81 $59.81 $59.81 $56.69 186
2018-08-27 $58.81 $58.81 $58.81 $58.81 $55.74 42
2018-08-24 $58.81 $58.81 $58.81 $58.81 $55.74 0
2018-08-23 $58.81 $58.81 $58.81 $58.81 $55.74 0
2018-08-22 $58.81 $58.81 $58.81 $58.81 $55.74 400
2018-08-21 $58.82 $58.82 $58.82 $58.82 $55.75 39
2018-08-20 $59.00 $59.00 $58.82 $58.82 $55.75 2,200
2018-08-17 $58.34 $58.37 $58.33 $58.37 $55.32 500
2018-08-16 $58.41 $58.41 $58.33 $58.33 $55.28 205
2018-08-15 $58.12 $58.12 $58.12 $58.12 $55.09 80
2018-08-14 $58.12 $58.12 $58.12 $58.12 $55.09 3
2018-08-13 $58.12 $58.12 $58.12 $58.12 $55.09 67
2018-08-10 $58.11 $58.12 $58.11 $58.12 $55.09 400
2018-08-09 $58.29 $58.29 $58.29 $58.29 $55.25 0
2018-08-08 $58.29 $58.29 $58.29 $58.29 $55.25 0
2018-08-07 $58.29 $58.29 $58.29 $58.29 $55.25 2
2018-08-06 $58.29 $58.29 $58.29 $58.29 $55.25 400
2018-08-03 $58.01 $58.01 $58.01 $58.01 $54.98 1
2018-08-02 $58.01 $58.01 $58.01 $58.01 $54.98 200
2018-08-01 $57.74 $57.74 $57.74 $57.74 $54.73 0
2018-07-31 $57.74 $57.74 $57.74 $57.74 $54.73 0
2018-07-30 $57.74 $57.74 $57.74 $57.74 $54.73 1
2018-07-27 $57.77 $57.77 $57.74 $57.74 $54.73 632
2018-07-26 $58.08 $58.08 $58.08 $58.08 $55.05 325
2018-07-25 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-24 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-23 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-20 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-19 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-18 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-17 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-16 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-13 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-12 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-11 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-10 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-09 $56.14 $56.14 $56.14 $56.14 $53.21 2
2018-07-06 $56.14 $56.14 $56.14 $56.14 $53.21 1
2018-07-05 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-03 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-07-02 $56.14 $56.14 $56.14 $56.14 $53.21 0
2018-06-29 $56.14 $56.14 $56.14 $56.14 $53.21 218
2018-06-28 $56.15 $56.15 $56.15 $56.15 $53.22 1
2018-06-27 $56.15 $56.15 $56.15 $56.15 $53.22 0
2018-06-26 $56.15 $56.15 $56.15 $56.15 $53.22 0
2018-06-25 $56.15 $56.15 $56.15 $56.15 $53.22 200
2018-06-22 $56.32 $56.32 $56.32 $56.32 $53.38 0
2018-06-21 $56.32 $56.32 $56.32 $56.32 $53.38 1
2018-06-20 $56.32 $56.32 $56.32 $56.32 $53.38 0
2018-06-19 $56.32 $56.32 $56.32 $56.32 $53.18 0
2018-06-18 $56.32 $56.32 $56.32 $56.32 $53.18 0
2018-06-15 $56.32 $56.32 $56.32 $56.32 $53.18 4
2018-06-14 $56.32 $56.32 $56.32 $56.32 $53.18 0
2018-06-13 $56.32 $56.32 $56.32 $56.32 $53.18 0
2018-06-12 $56.32 $56.32 $56.32 $56.32 $53.18 0
2018-06-11 $56.32 $56.32 $56.32 $56.32 $53.18 1
2018-06-08 $56.32 $56.32 $56.32 $56.32 $53.18 0
2018-06-07 $56.32 $56.32 $56.32 $56.32 $53.18 0
2018-06-06 $56.32 $56.32 $56.32 $56.32 $53.18 0
2018-06-05 $56.32 $56.32 $56.32 $56.32 $53.18 0
2018-06-04 $56.37 $56.37 $56.32 $56.32 $53.18 500
2018-06-01 $54.48 $54.48 $54.48 $54.48 $51.44 1
2018-05-31 $54.48 $54.48 $54.48 $54.48 $51.44 1
2018-05-30 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-29 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-25 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-24 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-23 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-22 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-21 $54.48 $54.48 $54.48 $54.48 $51.44 1
2018-05-18 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-17 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-16 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-15 $54.48 $54.48 $54.48 $54.48 $51.44 55
2018-05-14 $54.48 $54.48 $54.48 $54.48 $51.44 0
2018-05-11 $54.48 $54.48 $54.48 $54.48 $51.44 8
2018-05-10 $54.48 $54.48 $54.48 $54.48 $51.44 27
2018-05-09 $54.48 $54.48 $54.48 $54.48 $51.44 200
2018-05-08 $54.13 $54.13 $54.13 $54.13 $51.11 8
2018-05-07 $54.13 $54.13 $54.13 $54.13 $51.11 0
2018-05-04 $54.13 $54.13 $54.13 $54.13 $51.11 0
2018-05-03 $54.13 $54.13 $54.13 $54.13 $51.11 35
2018-05-02 $54.13 $54.13 $54.13 $54.13 $51.11 200
2018-05-01 $54.92 $54.92 $54.92 $54.92 $51.86 0
2018-04-30 $54.92 $54.92 $54.92 $54.92 $51.86 0
2018-04-27 $54.92 $54.92 $54.92 $54.92 $51.86 91
2018-04-26 $54.92 $54.92 $54.92 $54.92 $51.86 1
2018-04-25 $54.92 $54.92 $54.92 $54.92 $51.86 2
2018-04-24 $54.92 $54.92 $54.92 $54.92 $51.86 10
2018-04-23 $54.92 $54.92 $54.92 $54.92 $51.86 1
2018-04-20 $54.92 $54.92 $54.92 $54.92 $51.86 0
2018-04-19 $54.92 $54.92 $54.92 $54.92 $51.86 6
2018-04-18 $54.92 $54.92 $54.92 $54.92 $51.86 0
2018-04-17 $54.92 $54.92 $54.92 $54.92 $51.86 300
2018-04-16 $53.81 $53.81 $53.81 $53.81 $50.81 1
2018-04-13 $53.81 $53.81 $53.81 $53.81 $50.81 0
2018-04-12 $53.81 $53.81 $53.81 $53.81 $50.81 0
2018-04-11 $53.81 $53.81 $53.81 $53.81 $50.81 1,200
2018-04-10 $54.00 $54.00 $54.00 $54.00 $50.99 556
2018-04-09 $52.99 $52.99 $52.99 $52.99 $50.04 189
2018-04-06 $52.71 $52.71 $52.71 $52.71 $49.77 66
2018-04-05 $52.71 $52.71 $52.71 $52.71 $49.77 0
2018-04-04 $52.71 $52.71 $52.71 $52.71 $49.77 41
2018-04-03 $52.71 $52.71 $52.71 $52.71 $49.77 7
2018-04-02 $52.71 $52.71 $52.71 $52.71 $49.77 1
2018-03-29 $52.71 $52.71 $52.71 $52.71 $49.77 20
2018-03-28 $52.71 $52.71 $52.71 $52.71 $49.77 300
2018-03-27 $53.91 $53.91 $53.91 $53.91 $50.91 123
2018-03-26 $53.59 $53.59 $53.59 $53.59 $50.60 506
2018-03-23 $55.55 $55.55 $55.55 $55.55 $52.45 0
2018-03-22 $55.55 $55.55 $55.55 $55.55 $52.45 0
2018-03-21 $55.55 $55.55 $55.55 $55.55 $52.45 20
2018-03-20 $55.55 $55.55 $55.55 $55.55 $52.28 2
2018-03-19 $55.55 $55.55 $55.55 $55.55 $52.28 300
2018-03-16 $56.41 $56.41 $56.41 $56.41 $53.09 1
2018-03-15 $56.41 $56.41 $56.41 $56.41 $53.09 1
2018-03-14 $56.41 $56.41 $56.41 $56.41 $53.09 19
2018-03-13 $56.41 $56.41 $56.41 $56.41 $53.09 200
2018-03-12 $56.41 $56.41 $56.41 $56.41 $53.09 5
2018-03-09 $56.41 $56.41 $56.41 $56.41 $53.09 600
2018-03-08 $55.17 $55.17 $55.17 $55.17 $51.92 0
2018-03-07 $55.17 $55.17 $55.17 $55.17 $51.92 300
2018-03-06 $54.57 $54.57 $54.57 $54.57 $51.35 20
2018-03-05 $54.57 $54.57 $54.57 $54.57 $51.35 144
2018-03-02 $54.57 $54.57 $54.57 $54.57 $51.35 100
2018-03-01 $55.49 $55.49 $55.49 $55.49 $52.22 0
2018-02-28 $55.49 $55.49 $55.49 $55.49 $52.22 0
2018-02-27 $55.49 $55.49 $55.49 $55.49 $52.22 4
2018-02-26 $55.49 $55.49 $55.49 $55.49 $52.22 75
2018-02-23 $55.49 $55.49 $55.49 $55.49 $52.22 0
2018-02-22 $55.49 $55.49 $55.49 $55.49 $52.22 0
2018-02-21 $55.49 $55.49 $55.49 $55.49 $52.22 0
2018-02-20 $55.49 $55.49 $55.49 $55.49 $52.22 129
2018-02-16 $55.49 $55.49 $55.49 $55.49 $52.22 200
2018-02-15 $55.32 $55.34 $55.26 $55.34 $52.08 410
2018-02-14 $54.43 $54.43 $54.43 $54.43 $51.22 5
2018-02-13 $54.43 $54.43 $54.43 $54.43 $51.22 0
2018-02-12 $54.43 $54.43 $54.43 $54.43 $51.22 5
2018-02-09 $54.43 $54.43 $54.43 $54.43 $51.22 3
2018-02-08 $54.43 $54.43 $54.43 $54.43 $51.22 0
2018-02-07 $54.43 $54.43 $54.43 $54.43 $51.22 33
2018-02-06 $53.90 $54.43 $53.90 $54.43 $51.22 554
2018-02-05 $56.01 $56.01 $56.01 $56.01 $52.71 1
2018-02-02 $56.01 $56.01 $56.01 $56.01 $52.71 7
2018-02-01 $56.01 $56.01 $56.01 $56.01 $52.71 73
2018-01-31 $56.01 $56.01 $56.01 $56.01 $52.71 0
2018-01-30 $56.01 $56.01 $56.01 $56.01 $52.71 175
2018-01-29 $56.01 $56.01 $56.01 $56.01 $52.71 1
2018-01-26 $56.01 $56.01 $56.01 $56.01 $52.71 0
2018-01-25 $56.01 $56.01 $56.01 $56.01 $52.71 0
2018-01-24 $56.01 $56.01 $56.01 $56.01 $52.71 10
2018-01-23 $56.01 $56.01 $56.01 $56.01 $52.71 20
2018-01-22 $56.01 $56.01 $56.01 $56.01 $52.71 3
2018-01-19 $56.01 $56.01 $56.01 $56.01 $52.71 53
2018-01-18 $56.01 $56.01 $56.01 $56.01 $52.71 22
2018-01-17 $56.01 $56.01 $56.01 $56.01 $52.71 21
2018-01-16 $56.01 $56.01 $56.01 $56.01 $52.71 3
2018-01-12 $56.01 $56.01 $56.01 $56.01 $52.71 500
2018-01-11 $55.98 $55.98 $55.98 $55.98 $52.68 200
2018-01-10 $55.82 $55.82 $55.82 $55.82 $52.53 0
2018-01-09 $55.82 $55.82 $55.82 $55.82 $52.53 69
2018-01-08 $55.82 $55.82 $55.82 $55.82 $52.53 100
2018-01-05 $55.60 $55.60 $55.60 $55.60 $52.32 396
2018-01-04 $54.97 $54.97 $54.97 $54.97 $51.73 252
2018-01-03 $54.18 $54.79 $54.18 $54.79 $51.56 445
2018-01-02 $54.28 $54.28 $54.28 $54.28 $51.08 46
2017-12-29 $54.28 $54.32 $54.28 $54.28 $51.08 626
2017-12-28 $54.50 $54.50 $54.50 $54.50 $51.29 3
2017-12-27 $54.50 $54.50 $54.50 $54.50 $51.29 8
2017-12-26 $54.50 $54.50 $54.50 $54.50 $51.29 50
2017-12-22 $54.50 $54.50 $54.50 $54.50 $51.08 0
2017-12-21 $54.50 $54.50 $54.50 $54.50 $51.08 0
2017-12-20 $54.50 $54.50 $54.50 $54.50 $51.08 119
2017-12-19 $54.50 $54.50 $54.50 $54.50 $51.08 200
2017-12-18 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-12-15 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-12-14 $52.49 $52.49 $52.49 $52.49 $49.19 77
2017-12-13 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-12-12 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-12-11 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-12-08 $52.49 $52.49 $52.49 $52.49 $49.19 24
2017-12-07 $52.49 $52.49 $52.49 $52.49 $49.19 51
2017-12-06 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-12-05 $52.49 $52.49 $52.49 $52.49 $49.19 5
2017-12-04 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-12-01 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-11-30 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-11-29 $52.49 $52.49 $52.49 $52.49 $49.19 47
2017-11-28 $52.49 $52.49 $52.49 $52.49 $49.19 2
2017-11-27 $52.49 $52.49 $52.49 $52.49 $49.19 60
2017-11-24 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-11-22 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-11-21 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-11-20 $52.49 $52.49 $52.49 $52.49 $49.19 0
2017-11-17 $52.52 $52.52 $52.46 $52.49 $49.19 400
2017-11-16 $52.43 $52.65 $52.43 $52.58 $49.28 9,800
2017-11-15 $52.42 $52.42 $52.42 $52.42 $49.13 0
2017-11-14 $52.35 $52.42 $52.35 $52.42 $49.13 4,094
2017-11-13 $52.57 $52.57 $52.55 $52.55 $49.25 200
2017-11-10 $52.72 $52.72 $52.72 $52.72 $49.41 0
2017-11-09 $52.72 $52.72 $52.72 $52.72 $49.41 50
2017-11-08 $52.77 $52.77 $52.72 $52.72 $49.41 440
2017-11-07 $52.50 $52.50 $52.50 $52.50 $49.20 0
2017-11-06 $52.50 $52.50 $52.50 $52.50 $49.20 0
2017-11-03 $52.50 $52.50 $52.50 $52.50 $49.20 1,000
2017-11-02 $52.01 $52.01 $52.01 $52.01 $48.74 0
2017-11-01 $52.00 $52.00 $52.00 $52.00 $48.74 67
2017-10-31 $52.01 $52.01 $52.01 $52.01 $48.74 0
2017-10-30 $52.01 $52.01 $52.01 $52.01 $48.74 0
2017-10-27 $52.00 $52.00 $52.00 $52.00 $48.74 1
2017-10-26 $52.00 $52.00 $52.00 $52.00 $48.74 116
2017-10-25 $52.00 $52.00 $52.00 $52.00 $48.74 20
2017-10-24 $52.08 $52.08 $51.95 $52.00 $48.74 1,213
2017-10-23 $52.22 $52.22 $52.22 $52.22 $48.94 2
2017-10-20 $52.20 $52.22 $52.20 $52.22 $48.94 461
2017-10-19 $51.86 $51.86 $51.86 $51.86 $48.60 4
2017-10-18 $51.86 $51.86 $51.86 $51.86 $48.60 164
2017-10-17 $51.86 $51.86 $51.86 $51.86 $48.60 125
2017-10-16 $51.86 $51.86 $51.86 $51.86 $48.60 460
2017-10-13 $51.69 $51.69 $51.69 $51.69 $48.44 0
2017-10-12 $51.69 $51.69 $51.69 $51.69 $48.44 7
2017-10-11 $51.69 $51.69 $51.69 $51.69 $48.44 50
2017-10-10 $51.57 $51.69 $51.57 $51.69 $48.44 416
2017-10-09 $51.19 $51.19 $51.19 $51.19 $47.97 0
2017-10-06 $51.19 $51.19 $51.19 $51.19 $47.97 1
2017-10-05 $51.19 $51.19 $51.19 $51.19 $47.97 11
2017-10-04 $51.19 $51.19 $51.19 $51.19 $47.97 2
2017-10-03 $51.19 $51.19 $51.19 $51.19 $47.97 5
2017-10-02 $51.15 $51.19 $51.15 $51.19 $47.97 424
2017-09-29 $50.78 $50.78 $50.78 $50.78 $47.59 2
2017-09-28 $51.03 $51.03 $51.03 $51.03 $47.82 0
2017-09-27 $51.03 $51.03 $51.03 $51.03 $47.82 0
2017-09-26 $51.03 $51.03 $51.03 $51.03 $47.59 9
2017-09-25 $51.03 $51.03 $51.03 $51.03 $47.59 14
2017-09-22 $51.03 $51.03 $51.03 $51.03 $47.59 0
2017-09-21 $51.03 $51.03 $51.03 $51.03 $47.59 0
2017-09-20 $51.03 $51.03 $51.03 $51.03 $47.59 28
2017-09-19 $51.03 $51.03 $51.03 $51.03 $47.59 30
2017-09-18 $51.03 $51.03 $51.03 $51.03 $47.59 32
2017-09-15 $51.03 $51.03 $51.03 $51.03 $47.59 0
2017-09-14 $51.04 $51.04 $51.03 $51.03 $47.59 502
2017-09-13 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-09-12 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-09-11 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-09-08 $49.42 $49.42 $49.42 $49.42 $46.09 2
2017-09-07 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-09-06 $49.42 $49.42 $49.42 $49.42 $46.09 5
2017-09-05 $49.42 $49.42 $49.42 $49.42 $46.09 23
2017-09-01 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-08-31 $49.42 $49.42 $49.42 $49.42 $46.09 20
2017-08-30 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-08-29 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-08-28 $49.42 $49.42 $49.42 $49.42 $46.09 3
2017-08-25 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-08-24 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-08-23 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-08-22 $49.42 $49.42 $49.42 $49.42 $46.09 0
2017-08-21 $49.37 $49.42 $49.37 $49.42 $46.09 1,000
2017-08-18 $50.22 $50.22 $50.22 $50.22 $46.84 0
2017-08-17 $50.22 $50.22 $50.22 $50.22 $46.84 0
2017-08-16 $50.22 $50.22 $50.22 $50.22 $46.84 0
2017-08-15 $50.22 $50.22 $50.22 $50.22 $46.84 0
2017-08-14 $50.22 $50.22 $50.22 $50.22 $46.84 0
2017-08-11 $50.22 $50.22 $50.22 $50.22 $46.84 20
2017-08-10 $50.22 $50.22 $50.22 $50.22 $46.84 5
2017-08-09 $50.22 $50.22 $50.22 $50.22 $46.84 0
2017-08-08 $50.22 $50.22 $50.22 $50.22 $46.84 0
2017-08-07 $50.22 $50.22 $50.22 $50.22 $46.84 20
2017-08-04 $50.22 $50.22 $50.22 $50.22 $46.84 75
2017-08-03 $50.18 $50.22 $50.18 $50.22 $46.84 730
2017-08-02 $50.57 $50.57 $50.57 $50.57 $47.16 0
2017-08-01 $50.57 $50.57 $50.57 $50.57 $47.16 2
2017-07-31 $50.57 $50.57 $50.57 $50.57 $47.16 1
2017-07-28 $50.57 $50.57 $50.57 $50.57 $47.16 1
2017-07-27 $50.59 $50.59 $50.57 $50.57 $47.16 402
2017-07-26 $50.36 $50.36 $50.36 $50.36 $46.96 0
2017-07-25 $50.36 $50.36 $50.36 $50.36 $46.96 52
2017-07-24 $50.36 $50.36 $50.36 $50.36 $46.96 33
2017-07-21 $50.36 $50.36 $50.36 $50.36 $46.96 301
2017-07-20 $50.26 $50.26 $50.26 $50.26 $46.87 32
2017-07-19 $50.26 $50.26 $50.26 $50.26 $46.87 1,002
2017-07-18 $50.07 $50.07 $50.01 $50.01 $46.64 200
2017-07-17 $49.90 $49.90 $49.90 $49.90 $46.54 2
2017-07-14 $49.90 $49.90 $49.90 $49.90 $46.54 235
2017-07-13 $49.38 $49.38 $49.38 $49.38 $46.05 1
2017-07-12 $49.38 $49.38 $49.38 $49.38 $46.05 0
2017-07-11 $49.38 $49.38 $49.38 $49.38 $46.05 103
2017-07-10 $49.66 $49.66 $49.66 $49.66 $46.31 0
2017-07-07 $49.66 $49.66 $49.66 $49.66 $46.31 0
2017-07-06 $49.66 $49.66 $49.66 $49.66 $46.31 27
2017-07-05 $49.66 $49.66 $49.66 $49.66 $46.31 13
2017-07-03 $49.66 $49.66 $49.66 $49.66 $46.31 1
2017-06-30 $49.66 $49.66 $49.66 $49.66 $46.31 1
2017-06-29 $49.66 $49.66 $49.66 $49.66 $46.31 4
2017-06-28 $49.66 $49.66 $49.66 $49.66 $46.31 105
2017-06-27 $49.63 $49.63 $49.63 $49.63 $46.28 40
2017-06-26 $49.63 $49.63 $49.63 $49.63 $46.28 4
2017-06-23 $49.63 $49.63 $49.63 $49.63 $46.28 3
2017-06-22 $49.63 $49.63 $49.63 $49.63 $46.28 0
2017-06-21 $49.63 $49.63 $49.63 $49.63 $46.28 1
2017-06-20 $49.80 $49.80 $49.80 $49.80 $46.28 67
2017-06-19 $49.80 $49.80 $49.80 $49.80 $46.28 100
2017-06-16 $49.55 $49.55 $49.55 $49.55 $46.05 123
2017-06-15 $49.92 $49.92 $49.92 $49.92 $46.39 5
2017-06-14 $49.80 $49.92 $49.80 $49.92 $46.39 785
2017-06-13 $49.70 $49.70 $49.70 $49.70 $46.19 100
2017-06-12 $49.82 $49.82 $49.82 $49.82 $46.30 18
2017-06-09 $49.82 $49.82 $49.82 $49.82 $46.30 68
2017-06-08 $49.82 $49.86 $49.82 $49.82 $46.30 527
2017-06-07 $49.43 $49.43 $49.43 $49.43 $45.93 0
2017-06-06 $49.43 $49.43 $49.43 $49.43 $45.93 10
2017-06-05 $49.43 $49.43 $49.43 $49.43 $45.93 0
2017-06-02 $49.43 $49.43 $49.43 $49.43 $45.93 4
2017-06-01 $49.43 $49.43 $49.43 $49.43 $45.93 0
2017-05-31 $49.43 $49.43 $49.43 $49.43 $45.93 5
2017-05-30 $49.43 $49.43 $49.43 $49.43 $45.93 4
2017-05-26 $49.43 $49.43 $49.43 $49.43 $45.93 10
2017-05-25 $49.43 $49.43 $49.43 $49.43 $45.93 100
2017-05-24 $49.08 $49.08 $49.08 $49.08 $45.61 0
2017-05-23 $49.08 $49.08 $49.08 $49.08 $45.61 0
2017-05-22 $49.08 $49.08 $49.08 $49.08 $45.61 50
2017-05-19 $49.08 $49.08 $49.08 $49.08 $45.61 20
2017-05-18 $49.08 $49.08 $49.08 $49.08 $45.61 0
2017-05-17 $49.08 $49.08 $49.08 $49.08 $45.61 0
2017-05-16 $49.08 $49.08 $49.08 $49.08 $45.61 144
2017-05-15 $48.86 $48.86 $48.86 $48.86 $45.41 0
2017-05-12 $48.86 $48.86 $48.86 $48.86 $45.41 0
2017-05-11 $48.86 $48.86 $48.86 $48.86 $45.41 11
2017-05-10 $48.86 $48.86 $48.86 $48.86 $45.41 132
2017-05-09 $48.93 $48.93 $48.93 $48.93 $45.48 0
2017-05-08 $48.93 $48.93 $48.93 $48.93 $45.48 144
2017-05-05 $48.73 $48.73 $48.73 $48.73 $45.29 2
2017-05-04 $48.73 $48.73 $48.73 $48.73 $45.29 0
2017-05-03 $48.73 $48.73 $48.73 $48.73 $45.29 0
2017-05-02 $48.73 $48.73 $48.73 $48.73 $45.29 0
2017-05-01 $48.73 $48.73 $48.73 $48.73 $45.29 210
2017-04-28 $48.73 $48.73 $48.73 $48.73 $45.29 0
2017-04-27 $48.71 $48.73 $48.71 $48.73 $45.29 400
2017-04-26 $48.65 $48.65 $48.65 $48.65 $45.21 200
2017-04-25 $48.22 $48.22 $48.22 $48.22 $44.81 8
2017-04-24 $48.49 $48.49 $48.22 $48.22 $44.81 305
2017-04-21 $47.89 $47.89 $47.89 $47.89 $44.51 0
2017-04-20 $47.89 $47.89 $47.89 $47.89 $44.51 0
2017-04-19 $47.89 $47.89 $47.89 $47.89 $44.51 100
2017-04-18 $48.08 $48.08 $48.08 $48.08 $44.68 0
2017-04-17 $48.08 $48.08 $48.08 $48.08 $44.68 0
2017-04-13 $48.08 $48.08 $48.08 $48.08 $44.68 0
2017-04-12 $48.08 $48.08 $48.08 $48.08 $44.68 97
2017-04-11 $48.08 $48.08 $48.08 $48.08 $44.68 7
2017-04-10 $48.08 $48.08 $48.08 $48.08 $44.68 0
2017-04-07 $48.08 $48.08 $48.08 $48.08 $44.68 412
2017-04-06 $48.00 $48.00 $48.00 $48.00 $44.61 0
2017-04-05 $48.00 $48.00 $48.00 $48.00 $44.61 3
2017-04-04 $48.00 $48.00 $48.00 $48.00 $44.61 3
2017-04-03 $48.00 $48.00 $48.00 $48.00 $44.61 128
2017-03-31 $48.14 $48.14 $48.11 $48.11 $44.71 1,389
2017-03-30 $48.08 $48.08 $48.08 $48.08 $44.68 51
2017-03-29 $48.08 $48.08 $48.08 $48.08 $44.68 0
2017-03-28 $48.08 $48.08 $48.08 $48.08 $44.68 0
2017-03-27 $48.08 $48.08 $48.08 $48.08 $44.68 2
2017-03-24 $48.08 $48.08 $48.08 $48.08 $44.68 8
2017-03-23 $48.27 $48.27 $48.27 $48.27 $44.86 0
2017-03-22 $48.27 $48.27 $48.27 $48.27 $44.86 0
2017-03-21 $48.27 $48.27 $48.27 $48.27 $44.68 0
2017-03-20 $48.27 $48.27 $48.27 $48.27 $44.68 10
2017-03-17 $48.27 $48.27 $48.27 $48.27 $44.68 100
2017-03-16 $48.01 $48.01 $48.01 $48.01 $44.45 52
2017-03-15 $48.01 $48.01 $48.01 $48.01 $44.45 0
2017-03-14 $48.01 $48.01 $48.01 $48.01 $44.45 0
2017-03-13 $48.01 $48.01 $48.01 $48.01 $44.45 1
2017-03-10 $48.00 $48.01 $47.99 $48.01 $44.45 592
2017-03-09 $47.81 $47.85 $47.81 $47.85 $44.30 464
2017-03-08 $47.21 $47.21 $47.21 $47.21 $43.71 0
2017-03-07 $47.21 $47.21 $47.21 $47.21 $43.71 0
2017-03-06 $47.21 $47.21 $47.21 $47.21 $43.71 0
2017-03-03 $47.21 $47.21 $47.21 $47.21 $43.71 6
2017-03-02 $47.21 $47.21 $47.21 $47.21 $43.71 51
2017-03-01 $47.21 $47.21 $47.21 $47.21 $43.71 0
2017-02-28 $47.21 $47.21 $47.21 $47.21 $43.71 0
2017-02-27 $47.21 $47.21 $47.21 $47.21 $43.71 0
2017-02-24 $47.21 $47.21 $47.21 $47.21 $43.71 2
2017-02-23 $47.21 $47.21 $47.21 $47.21 $43.71 23
2017-02-22 $47.21 $47.21 $47.21 $47.21 $43.71 0
2017-02-21 $47.21 $47.21 $47.21 $47.21 $43.71 25
2017-02-17 $47.21 $47.21 $47.21 $47.21 $43.71 50
2017-02-16 $47.21 $47.21 $47.21 $47.21 $43.71 0
2017-02-15 $47.21 $47.21 $47.21 $47.21 $43.71 0
2017-02-14 $47.21 $47.21 $47.21 $47.21 $43.71 50
2017-02-13 $47.21 $47.21 $47.21 $47.21 $43.71 206
2017-02-10 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-02-09 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-02-08 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-02-07 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-02-06 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-02-03 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-02-02 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-02-01 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-01-31 $45.88 $45.88 $45.88 $45.88 $42.48 10
2017-01-30 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-01-27 $45.88 $45.88 $45.88 $45.88 $42.48 50
2017-01-26 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-01-25 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-01-24 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-01-23 $45.88 $45.88 $45.88 $45.88 $42.48 20
2017-01-20 $45.88 $45.88 $45.88 $45.88 $42.48 0
2017-01-19 $45.94 $45.94 $45.88 $45.88 $42.48 235
2017-01-18 $45.66 $45.66 $45.66 $45.66 $42.27 0
2017-01-17 $45.66 $45.66 $45.66 $45.66 $42.27 5
2017-01-13 $45.66 $45.66 $45.66 $45.66 $42.27 0
2017-01-12 $45.66 $45.66 $45.66 $45.66 $42.27 0
2017-01-11 $45.66 $45.66 $45.66 $45.66 $42.27 0
2017-01-10 $45.66 $45.66 $45.66 $45.66 $42.27 0
2017-01-09 $45.66 $45.66 $45.66 $45.66 $42.27 0
2017-01-06 $45.66 $45.66 $45.66 $45.66 $42.27 0
2017-01-05 $45.66 $45.66 $45.66 $45.66 $42.27 0
2017-01-04 $45.66 $45.66 $45.66 $45.66 $42.27 69
2017-01-03 $45.66 $45.66 $45.66 $45.66 $42.27 6
2016-12-30 $45.66 $45.66 $45.66 $45.66 $42.27 51
2016-12-29 $45.66 $45.66 $45.66 $45.66 $42.27 0
2016-12-28 $45.66 $45.66 $45.66 $45.66 $42.27 132
2016-12-27 $45.70 $45.70 $45.70 $45.70 $42.31 7
2016-12-23 $45.70 $45.70 $45.70 $45.70 $42.31 0
2016-12-22 $45.70 $45.70 $45.70 $45.70 $42.31 50
2016-12-21 $46.10 $46.10 $46.10 $46.10 $42.68 0
2016-12-20 $46.10 $46.10 $46.10 $46.10 $42.31 0
2016-12-19 $46.10 $46.10 $46.10 $46.10 $42.31 130
2016-12-16 $45.94 $45.99 $45.94 $45.99 $42.21 700
2016-12-15 $45.94 $46.09 $45.94 $46.09 $42.30 601
2016-12-14 $44.60 $44.60 $44.60 $44.60 $40.94 0
2016-12-13 $44.60 $44.60 $44.60 $44.60 $40.94 0
2016-12-12 $44.60 $44.60 $44.60 $44.60 $40.94 0
2016-12-09 $44.60 $44.60 $44.60 $44.60 $40.94 0
2016-12-08 $44.60 $44.60 $44.60 $44.60 $40.94 0
2016-12-07 $44.60 $44.60 $44.60 $44.60 $40.94 0
2016-12-06 $44.60 $44.60 $44.60 $44.60 $40.94 0
2016-12-05 $44.60 $44.60 $44.60 $44.60 $40.94 0
2016-12-02 $44.60 $44.60 $44.60 $44.60 $40.94 0
2016-12-01 $44.56 $44.60 $44.56 $44.60 $40.94 400
2016-11-30 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-29 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-28 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-25 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-23 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-22 $44.26 $44.26 $44.26 $44.26 $40.62 10
2016-11-21 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-18 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-17 $44.26 $44.26 $44.26 $44.26 $40.62 10
2016-11-16 $44.26 $44.26 $44.26 $44.26 $40.62 25,000
2016-11-15 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-14 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-11 $44.26 $44.26 $44.26 $44.26 $40.62 500
2016-11-10 $44.26 $44.26 $44.26 $44.26 $40.62 0
2016-11-09 $44.26 $44.26 $44.26 $44.26 $40.62 50
2016-11-08 $44.25 $44.26 $44.25 $44.26 $40.62 1,000
2016-11-07 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-11-04 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-11-03 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-11-02 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-11-01 $44.25 $44.25 $44.25 $44.25 $40.61 52
2016-10-31 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-28 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-27 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-26 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-25 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-24 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-21 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-20 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-19 $44.25 $44.25 $44.25 $44.25 $40.61 34
2016-10-18 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-17 $44.25 $44.25 $44.25 $44.25 $40.61 40
2016-10-14 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-13 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-12 $44.25 $44.25 $44.25 $44.25 $40.61 0
2016-10-11 $44.25 $44.25 $44.25 $44.25 $40.61 1,405
2016-10-10 $44.37 $44.37 $44.37 $44.37 $40.72 0
2016-10-07 $44.37 $44.37 $44.37 $44.37 $40.72 0
2016-10-06 $44.37 $44.37 $44.37 $44.37 $40.72 0
2016-10-05 $44.37 $44.37 $44.37 $44.37 $40.72 0
2016-10-04 $44.37 $44.37 $44.37 $44.37 $40.72 0
2016-10-03 $44.37 $44.37 $44.37 $44.37 $40.72 0
2016-09-30 $44.37 $44.37 $44.37 $44.37 $40.72 4
2016-09-29 $44.37 $44.37 $44.37 $44.37 $40.72 41
2016-09-28 $44.37 $44.37 $44.37 $44.37 $40.72 0
2016-09-27 $44.37 $44.37 $44.37 $44.37 $40.72 0
2016-09-26 $44.37 $44.37 $44.37 $44.37 $40.72 3
2016-09-23 $44.58 $44.58 $44.58 $44.58 $40.92 0
2016-09-22 $44.58 $44.58 $44.58 $44.58 $40.92 0
2016-09-21 $44.58 $44.58 $44.58 $44.58 $40.92 0
2016-09-20 $44.58 $44.58 $44.58 $44.58 $40.73 0
2016-09-19 $44.50 $44.58 $44.50 $44.58 $40.73 874
2016-09-16 $44.04 $44.04 $44.04 $44.04 $40.24 0
2016-09-15 $44.04 $44.04 $44.04 $44.04 $40.24 0
2016-09-14 $44.04 $44.04 $44.04 $44.04 $40.24 0
2016-09-13 $44.04 $44.04 $44.04 $44.04 $40.24 4
2016-09-12 $44.04 $44.04 $44.03 $44.04 $40.24 1,358
2016-09-09 $45.30 $45.30 $45.30 $45.30 $41.39 1
2016-09-08 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-09-07 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-09-06 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-09-02 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-09-01 $45.30 $45.30 $45.30 $45.30 $41.39 2
2016-08-31 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-08-30 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-08-29 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-08-26 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-08-25 $45.30 $45.30 $45.30 $45.30 $41.39 2
2016-08-24 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-08-23 $45.30 $45.30 $45.30 $45.30 $41.39 0
2016-08-22 $45.30 $45.30 $45.30 $45.30 $41.39 500
2016-08-19 $45.50 $45.50 $45.50 $45.50 $41.57 0
2016-08-18 $45.50 $45.50 $45.50 $45.50 $41.57 2
2016-08-17 $45.50 $45.50 $45.50 $45.50 $41.57 0
2016-08-16 $45.50 $45.50 $45.50 $45.50 $41.57 0
2016-08-15 $45.50 $45.50 $45.50 $45.50 $41.57 0
2016-08-12 $45.50 $45.50 $45.50 $45.50 $41.57 135
2016-08-11 $45.42 $45.42 $45.42 $45.42 $41.50 0
2016-08-10 $45.42 $45.42 $45.42 $45.42 $41.50 0
2016-08-09 $45.37 $45.42 $45.37 $45.42 $41.50 510
2016-08-08 $45.27 $45.27 $45.27 $45.27 $41.36 265
2016-08-05 $44.88 $44.88 $44.88 $44.88 $41.01 0
2016-08-04 $44.88 $44.88 $44.88 $44.88 $41.01 0
2016-08-03 $44.88 $44.88 $44.88 $44.88 $41.01 0
2016-08-02 $44.77 $44.88 $44.77 $44.88 $41.01 885
2016-08-01 $44.89 $44.90 $44.89 $44.90 $41.02 2,900
2016-07-29 $45.15 $45.15 $45.15 $45.15 $41.25 0
2016-07-28 $45.15 $45.15 $45.15 $45.15 $41.25 0
2016-07-27 $45.15 $45.15 $45.15 $45.15 $41.25 1
2016-07-26 $45.15 $45.15 $45.15 $45.15 $41.25 75
2016-07-25 $45.15 $45.15 $45.15 $45.15 $41.25 0
2016-07-22 $45.15 $45.15 $45.15 $45.15 $41.25 0
2016-07-21 $45.15 $45.15 $45.15 $45.15 $41.25 0
2016-07-20 $45.15 $45.15 $45.15 $45.15 $41.25 144
2016-07-19 $44.75 $44.75 $44.75 $44.75 $40.89 0
2016-07-18 $44.75 $44.75 $44.75 $44.75 $40.89 0
2016-07-15 $44.75 $44.75 $44.75 $44.75 $40.89 0
2016-07-14 $44.75 $44.75 $44.75 $44.75 $40.89 0
2016-07-13 $44.75 $44.75 $44.75 $44.75 $40.89 5
2016-07-12 $44.72 $44.75 $44.72 $44.75 $40.89 208
2016-07-11 $43.68 $43.68 $43.68 $43.68 $39.91 0
2016-07-08 $43.68 $43.68 $43.68 $43.68 $39.91 0
2016-07-07 $43.68 $43.68 $43.68 $43.68 $39.91 0
2016-07-06 $43.68 $43.68 $43.68 $43.68 $39.91 319
2016-07-05 $43.42 $43.42 $43.42 $43.42 $39.67 149
2016-07-01 $43.77 $43.77 $43.77 $43.77 $39.99 450
2016-06-30 $42.08 $42.08 $42.08 $42.08 $38.45 0
2016-06-29 $42.08 $42.08 $42.08 $42.08 $38.45 0
2016-06-28 $42.08 $42.08 $42.08 $42.08 $38.45 499
2016-06-27 $42.49 $42.49 $42.49 $42.49 $38.83 3
2016-06-24 $42.46 $42.49 $42.39 $42.49 $38.83 652
2016-06-23 $42.74 $42.74 $42.74 $42.74 $39.05 0
2016-06-22 $42.74 $42.74 $42.74 $42.74 $39.05 0
2016-06-21 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-20 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-17 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-16 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-15 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-14 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-13 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-10 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-09 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-08 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-07 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-06 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-03 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-02 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-06-01 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-31 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-27 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-26 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-25 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-24 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-23 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-20 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-19 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-18 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-17 $42.74 $42.74 $42.74 $42.74 $38.88 0
2016-05-16 $42.74 $42.74 $42.74 $42.74 $38.88 250
2016-05-13 $42.57 $42.57 $42.57 $42.57 $38.72 0
2016-05-12 $42.57 $42.57 $42.57 $42.57 $38.72 450
2016-05-11 $42.91 $42.91 $42.91 $42.91 $39.03 200
2016-05-10 $42.61 $42.61 $42.61 $42.61 $38.76 0
2016-05-09 $42.61 $42.61 $42.61 $42.61 $38.76 100
2016-05-06 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-05-05 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-05-04 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-05-03 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-05-02 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-29 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-28 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-27 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-26 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-25 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-22 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-21 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-20 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-19 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-18 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-15 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-14 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-13 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-12 $40.01 $40.01 $40.01 $40.01 $36.40 6
2016-04-11 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-08 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-07 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-06 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-05 $40.01 $40.01 $40.01 $40.01 $36.40 0
2016-04-04 $40.01 $40.01 $40.01 $40.01 $36.40 6
2016-04-01 $40.41 $40.41 $40.41 $40.41 $36.76 0
2016-03-31 $40.41 $40.41 $40.41 $40.41 $36.76 0
2016-03-30 $40.41 $40.41 $40.41 $40.41 $36.76 0
2016-03-29 $40.41 $40.41 $40.41 $40.41 $36.76 0
2016-03-28 $40.41 $40.41 $40.41 $40.41 $36.76 0
2016-03-24 $40.41 $40.41 $40.41 $40.41 $36.76 0
2016-03-23 $40.41 $40.41 $40.41 $40.41 $36.76 0
2016-03-22 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-21 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-18 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-17 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-16 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-15 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-14 $40.41 $40.41 $40.41 $40.41 $36.40 57
2016-03-11 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-10 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-09 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-08 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-07 $40.41 $40.41 $40.41 $40.41 $36.40 25,000
2016-03-04 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-03 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-02 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-03-01 $40.41 $40.41 $40.41 $40.41 $36.40 72
2016-02-29 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-02-26 $40.41 $40.41 $40.41 $40.41 $36.40 75
2016-02-25 $40.41 $40.41 $40.41 $40.41 $36.40 0
2016-02-24 $40.41 $40.41 $40.41 $40.41 $36.40 85
2016-02-23 $40.41 $40.41 $40.41 $40.41 $36.40 100
2016-02-22 $40.62 $40.64 $40.62 $40.64 $36.61 288
2016-02-19 $40.06 $40.06 $40.06 $40.06 $36.09 155
2016-02-18 $40.30 $40.30 $40.30 $40.30 $36.31 1
2016-02-17 $40.30 $40.30 $40.30 $40.30 $36.31 100
2016-02-16 $39.25 $39.32 $39.25 $39.32 $35.42 1,900
2016-02-12 $38.03 $38.03 $38.03 $38.03 $34.26 0
2016-02-11 $38.03 $38.03 $38.03 $38.03 $34.26 293
2016-02-10 $38.81 $38.81 $38.81 $38.81 $34.96 0
2016-02-09 $38.81 $38.81 $38.81 $38.81 $34.96 0
2016-02-08 $38.31 $38.81 $38.23 $38.81 $34.96 2,100
2016-02-05 $39.81 $39.81 $39.81 $39.81 $35.86 0
2016-02-04 $39.74 $39.81 $39.74 $39.81 $35.86 200
2016-02-03 $39.99 $39.99 $39.76 $39.76 $35.82 240
2016-02-02 $40.02 $40.02 $40.02 $40.02 $36.05 2,000
2016-02-01 $40.03 $40.03 $40.03 $40.03 $36.06 0
2016-01-29 $39.49 $40.03 $39.49 $40.03 $36.06 200
2016-01-28 $39.58 $39.58 $39.58 $39.58 $35.66 0
2016-01-27 $39.58 $39.58 $39.58 $39.58 $35.66 0
2016-01-26 $39.58 $39.58 $39.58 $39.58 $35.66 0
2016-01-25 $39.58 $39.58 $39.58 $39.58 $35.66 400
2016-01-22 $38.84 $38.84 $38.84 $38.84 $34.99 0
2016-01-21 $38.84 $38.84 $38.84 $38.84 $34.99 0
2016-01-20 $38.84 $38.84 $38.84 $38.84 $34.99 20
2016-01-19 $38.84 $38.84 $38.84 $38.84 $34.99 85
2016-01-15 $39.00 $39.00 $38.84 $38.84 $34.99 230
2016-01-14 $40.12 $40.12 $40.12 $40.12 $36.14 0
2016-01-13 $40.12 $40.12 $40.12 $40.12 $36.14 0
2016-01-12 $40.12 $40.12 $40.12 $40.12 $36.14 0
2016-01-11 $40.12 $40.12 $40.12 $40.12 $36.14 1
2016-01-08 $40.12 $40.12 $40.12 $40.12 $36.14 85
2016-01-07 $40.12 $40.12 $40.12 $40.12 $36.14 274
2016-01-06 $42.90 $42.90 $42.90 $42.90 $38.65 0
2016-01-05 $42.90 $42.90 $42.90 $42.90 $38.65 0
2016-01-04 $42.90 $42.90 $42.90 $42.90 $38.65 0
2015-12-31 $42.90 $42.90 $42.90 $42.90 $38.65 1
2015-12-30 $42.90 $42.90 $42.90 $42.90 $38.65 25
2015-12-29 $43.13 $43.13 $43.13 $43.13 $38.85 0
2015-12-28 $43.13 $43.13 $43.13 $43.13 $38.85 0
2015-12-24 $43.13 $43.13 $43.13 $43.13 $38.85 0
2015-12-23 $43.13 $43.13 $43.13 $43.13 $38.85 0
2015-12-22 $43.13 $43.13 $43.13 $43.13 $38.85 0
2015-12-21 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-18 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-17 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-16 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-15 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-14 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-11 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-10 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-09 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-08 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-07 $43.13 $43.13 $43.13 $43.13 $38.65 0
2015-12-04 $43.13 $43.13 $43.13 $43.13 $38.65 101
2015-12-03 $43.16 $43.16 $43.16 $43.16 $38.68 0
2015-12-02 $43.16 $43.16 $43.16 $43.16 $38.68 0
2015-12-01 $43.16 $43.16 $43.16 $43.16 $38.68 0
2015-11-30 $43.16 $43.16 $43.16 $43.16 $38.68 0
2015-11-27 $43.16 $43.16 $43.16 $43.16 $38.68 0
2015-11-25 $43.16 $43.16 $43.16 $43.16 $38.68 0
2015-11-24 $43.16 $43.16 $43.16 $43.16 $38.68 0
2015-11-23 $43.16 $43.16 $43.16 $43.16 $38.68 100
2015-11-20 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-19 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-18 $42.88 $42.88 $42.88 $42.88 $38.43 60
2015-11-17 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-16 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-13 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-12 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-11 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-10 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-09 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-06 $42.88 $42.88 $42.88 $42.88 $38.43 10
2015-11-05 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-04 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-03 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-11-02 $42.88 $42.88 $42.88 $42.88 $38.43 1
2015-10-30 $42.88 $42.88 $42.88 $42.88 $38.43 35
2015-10-29 $42.88 $42.88 $42.88 $42.88 $38.43 0
2015-10-28 $42.78 $42.88 $42.78 $42.88 $38.43 200
2015-10-27 $42.62 $42.62 $42.62 $42.62 $38.20 100
2015-10-26 $41.51 $41.51 $41.51 $41.51 $37.20 0
2015-10-23 $41.51 $41.51 $41.51 $41.51 $37.20 51
2015-10-22 $41.51 $41.51 $41.51 $41.51 $37.20 0
2015-10-21 $41.51 $41.51 $41.51 $41.51 $37.20 0
2015-10-20 $41.51 $41.51 $41.51 $41.51 $37.20 25
2015-10-19 $41.51 $41.51 $41.51 $41.51 $37.20 0
2015-10-16 $41.51 $41.51 $41.51 $41.51 $37.20 50
2015-10-15 $41.51 $41.51 $41.51 $41.51 $37.20 0
2015-10-14 $41.51 $41.51 $41.51 $41.51 $37.20 0
2015-10-13 $41.51 $41.51 $41.51 $41.51 $37.20 0
2015-10-12 $41.51 $41.51 $41.51 $41.51 $37.20 97,800
2015-10-09 $41.51 $41.51 $41.51 $41.51 $37.20 0
2015-10-08 $41.51 $41.51 $41.51 $41.51 $37.20 197
2015-10-07 $39.77 $39.77 $39.77 $39.77 $35.64 0
2015-10-06 $39.77 $39.77 $39.77 $39.77 $35.64 0
2015-10-05 $39.77 $39.77 $39.77 $39.77 $35.64 0
2015-10-02 $39.77 $39.77 $39.77 $39.77 $35.64 4,100
2015-10-01 $39.63 $39.63 $39.63 $39.63 $35.52 0
2015-09-30 $39.63 $39.63 $39.63 $39.63 $35.52 0
2015-09-29 $39.63 $39.63 $39.63 $39.63 $35.52 0
2015-09-28 $39.63 $39.63 $39.63 $39.63 $35.52 0
2015-09-25 $39.63 $39.63 $39.63 $39.63 $35.52 0
2015-09-24 $39.57 $39.64 $39.57 $39.63 $35.52 600

ProShares S&P 500 Ex-Financials ETF (SPXN) News Headlines

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