ProShares S&P 500 Ex-Technology ETF (SPXT) Exchange: NYSE ARCA

Data as of May 2, 2025

$90.37 ($-1.63) -1.77%

ProShares S&P 500 Ex-Technology ETF - Daily Information
Click for more stock information on ProShares S&P 500 Ex-Technology ETF.
Daily Information Data
Date May 2, 2025
Open $91.61
Previous Close $90.37
High $91.61
Low $90.28
Adjusted Open $91.61
Previous Adjusted Close $90.37
Adjusted High $91.61
Adjusted Low $90.28

About ProShares S&P 500 Ex-Technology ETF (SPXT)

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 Information Technology Sector. The S&P 500® is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is constructed and maintained by S&P Dow Jones 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 Information Technology Sector is comprised of companies in, among others, the software and information technology services, and technology manufacturing and distribution industries. The Index consists of companies from each of the sectors other than the Information Technology 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 “SPXXTSUT.” The Fund invests in financial instruments that ProShare Advisors believes should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The Fund will invest principally in the financial instruments set forth below.Equity Securities — The Fund invests in common stocks issued by public companies. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in securities that make up the Index, holding each security in approximately the same proportion as its weighting in the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry, group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares S&P 500 Ex-Technology ETF (SPXT)

Date Open High Low Close Adj.Close Volume
2025-03-28 $91.61 $91.61 $90.28 $90.37 $90.37 1,817
2025-03-27 $91.89 $92.62 $91.89 $92.00 $92.00 2,144
2025-03-26 $92.76 $92.76 $92.15 $92.15 $92.15 702
2025-03-25 $93.11 $93.11 $92.78 $92.91 $92.91 812
2025-03-24 $92.46 $92.85 $92.40 $92.85 $92.85 1,539
2025-03-21 $90.63 $91.17 $90.63 $91.17 $91.17 2,696
2025-03-20 $91.85 $91.85 $91.23 $91.30 $91.30 1,684
2025-03-19 $90.85 $91.42 $90.71 $91.37 $91.37 5,351
2025-03-18 $90.94 $91.05 $90.35 $90.51 $90.51 2,265
2025-03-17 $91.03 $91.45 $91.03 $91.36 $91.36 2,389
2025-03-14 $89.57 $90.56 $89.57 $90.56 $90.56 4,089
2025-03-13 $89.49 $89.56 $88.87 $88.87 $88.87 13,572
2025-03-12 $90.74 $90.74 $89.64 $89.96 $89.96 2,186
2025-03-11 $90.83 $90.83 $89.49 $90.04 $90.04 6,263
2025-03-10 $91.60 $91.85 $90.68 $90.84 $90.84 5,823
2025-03-07 $92.00 $92.68 $91.22 $92.68 $92.68 1,813
2025-03-06 $92.90 $93.19 $92.02 $92.44 $92.44 4,007
2025-03-05 $92.89 $93.81 $92.84 $93.81 $93.81 4,844
2025-03-04 $93.70 $93.83 $92.59 $92.88 $92.88 6,403
2025-03-03 $95.90 $95.90 $93.99 $94.38 $94.38 5,229
2025-02-28 $94.20 $95.34 $94.01 $95.34 $95.34 2,668
2025-02-27 $94.62 $95.14 $94.00 $94.00 $94.00 12,268
2025-02-26 $95.32 $95.32 $94.25 $94.49 $94.49 4,157
2025-02-25 $94.94 $94.94 $94.34 $94.86 $94.86 4,513
2025-02-24 $95.11 $95.41 $94.72 $94.94 $94.94 28,386
2025-02-21 $95.83 $95.89 $94.89 $94.97 $94.97 7,050
2025-02-20 $96.50 $96.50 $95.93 $96.28 $96.28 11,126
2025-02-19 $96.39 $96.83 $96.39 $96.83 $96.83 4,067
2025-02-18 $96.58 $96.63 $96.22 $96.63 $96.63 38,268
2025-02-14 $96.86 $96.86 $96.46 $96.49 $96.49 924
2025-02-13 $96.22 $96.71 $96.16 $96.71 $96.71 4,613
2025-02-12 $95.81 $96.14 $95.81 $95.91 $95.91 4,806
2025-02-11 $96.03 $96.28 $95.94 $96.25 $96.25 4,766
2025-02-10 $96.49 $96.49 $96.05 $96.33 $96.33 20,543
2025-02-07 $97.03 $97.03 $95.98 $95.98 $95.98 12,381
2025-02-06 $96.98 $96.98 $96.34 $96.87 $96.87 7,034
2025-02-05 $96.29 $96.64 $96.29 $96.64 $96.64 4,517
2025-02-04 $96.26 $96.82 $96.26 $96.80 $96.80 16,532
2025-02-03 $95.23 $96.62 $95.23 $96.50 $96.50 6,037
2025-01-31 $97.27 $97.62 $96.66 $96.66 $96.66 5,222
2025-01-30 $96.82 $97.24 $96.66 $97.02 $97.02 13,210
2025-01-29 $96.35 $96.52 $96.00 $96.09 $96.09 4,567
2025-01-28 $96.57 $96.64 $96.15 $96.28 $96.28 10,994
2025-01-27 $95.68 $96.38 $95.59 $96.38 $96.38 5,125
2025-01-24 $95.73 $96.08 $95.73 $95.96 $95.96 2,492
2025-01-23 $95.51 $95.85 $95.35 $95.85 $95.85 4,261
2025-01-22 $95.68 $95.68 $95.22 $95.22 $95.22 4,802
2025-01-21 $95.12 $95.47 $95.12 $95.45 $95.45 7,743
2025-01-17 $94.42 $94.68 $94.31 $94.43 $94.43 3,806
2025-01-16 $93.47 $93.78 $93.47 $93.76 $93.76 1,482
2025-01-15 $93.50 $93.66 $93.44 $93.49 $93.49 1,677
2025-01-14 $91.70 $92.21 $91.41 $91.92 $91.92 2,282
2025-01-13 $90.70 $91.75 $90.70 $91.75 $91.75 112,585
2025-01-10 $91.96 $91.96 $91.03 $91.20 $91.20 3,407
2025-01-08 $91.82 $92.24 $91.82 $92.24 $92.24 28,832
2025-01-07 $92.90 $92.98 $92.07 $92.07 $92.07 6,655
2025-01-06 $93.04 $93.04 $92.35 $92.48 $92.48 1,327
2025-01-03 $91.78 $92.49 $91.78 $92.39 $92.39 1,430
2025-01-02 $92.00 $92.00 $91.22 $91.40 $91.40 1,193
2024-12-31 $92.21 $92.21 $91.56 $91.56 $91.56 2,917
2024-12-30 $91.73 $92.06 $91.45 $91.83 $91.83 21,308
2024-12-27 $93.02 $93.02 $92.35 $92.69 $92.69 3,825
2024-12-26 $93.19 $93.59 $93.19 $93.59 $93.59 128,811
2024-12-24 $93.06 $93.57 $93.06 $93.57 $93.57 1,403
2024-12-23 $91.72 $92.63 $91.72 $92.63 $92.63 715
2024-12-20 $91.25 $93.17 $91.25 $92.32 $92.07 4,131
2024-12-19 $92.63 $92.63 $91.64 $91.64 $91.39 766
2024-12-18 $94.61 $94.62 $92.00 $92.00 $91.75 1,713
2024-12-17 $94.68 $94.73 $94.46 $94.60 $94.34 3,473
2024-12-16 $95.00 $95.39 $94.89 $94.89 $94.63 2,999
2024-12-13 $94.97 $95.01 $94.81 $94.82 $94.56 3,024
2024-12-12 $95.20 $95.20 $95.07 $95.07 $94.81 330
2024-12-11 $95.66 $95.66 $95.51 $95.61 $95.34 635
2024-12-10 $95.39 $95.39 $95.12 $95.12 $94.86 2,319
2024-12-09 $95.67 $95.73 $94.99 $94.99 $94.72 1,943
2024-12-06 $95.53 $95.64 $95.49 $95.60 $95.33 4,977
2024-12-05 $95.62 $95.65 $95.31 $95.31 $95.05 51,436
2024-12-04 $95.39 $95.48 $95.18 $95.48 $95.21 12,741
2024-12-03 $95.54 $95.60 $95.44 $95.46 $95.19 86,511
2024-12-02 $95.52 $95.64 $95.52 $95.61 $95.34 50,687
2024-11-29 $95.64 $95.90 $95.64 $95.76 $95.49 787
2024-11-27 $95.70 $95.70 $95.34 $95.34 $95.08 1,832
2024-11-26 $94.90 $95.36 $94.90 $95.36 $95.10 980
2024-11-25 $94.98 $95.17 $94.68 $94.89 $94.63 2,396
2024-11-22 $93.98 $94.38 $93.98 $94.35 $94.09 2,356
2024-11-21 $93.54 $93.82 $93.40 $93.76 $93.51 1,518
2024-11-20 $93.24 $93.27 $92.70 $93.27 $93.01 4,849
2024-11-19 $92.72 $93.38 $92.53 $93.15 $92.89 4,592
2024-11-18 $92.94 $93.12 $92.94 $93.12 $92.86 1,002
2024-11-15 $93.19 $93.19 $92.66 $92.70 $92.45 2,026
2024-11-14 $93.95 $93.95 $93.38 $93.38 $93.12 2,091
2024-11-13 $94.13 $94.44 $94.13 $94.19 $93.93 1,025
2024-11-12 $94.58 $94.58 $94.03 $94.03 $93.77 2,610
2024-11-11 $94.52 $94.89 $94.52 $94.60 $94.34 765
2024-11-08 $94.45 $94.45 $94.14 $94.14 $93.88 265
2024-11-07 $93.56 $93.67 $93.30 $93.46 $93.20 7,720
2024-11-06 $92.92 $93.23 $92.65 $93.23 $92.97 5,859
2024-11-05 $90.41 $90.86 $90.38 $90.86 $90.61 2,621
2024-11-04 $90.22 $90.22 $89.86 $89.86 $89.62 3,575
2024-11-01 $90.22 $90.22 $90.22 $90.22 $89.97 131
2024-10-31 $90.60 $90.60 $90.07 $90.07 $89.82 968
2024-10-30 $91.09 $91.10 $90.90 $90.90 $90.65 1,966
2024-10-29 $90.71 $91.01 $90.71 $90.77 $90.52 2,315
2024-10-28 $91.11 $91.11 $91.03 $91.03 $90.78 1,962
2024-10-25 $91.07 $91.07 $90.58 $90.58 $90.33 732
2024-10-24 $91.16 $91.16 $90.92 $90.95 $90.70 860
2024-10-23 $90.83 $90.86 $90.54 $90.71 $90.46 1,266
2024-10-22 $91.00 $91.29 $90.97 $91.29 $91.04 1,635
2024-10-21 $92.01 $92.01 $91.30 $91.30 $91.05 2,830
2024-10-18 $91.76 $92.00 $91.64 $92.00 $91.75 3,902
2024-10-17 $92.14 $92.14 $91.67 $91.67 $91.42 3,004
2024-10-16 $91.71 $91.86 $91.71 $91.86 $91.61 543
2024-10-15 $91.75 $91.89 $91.36 $91.36 $91.11 1,657
2024-10-14 $91.29 $91.68 $91.29 $91.68 $91.43 2,272
2024-10-11 $91.07 $91.28 $91.04 $91.20 $90.95 740
2024-10-10 $90.40 $90.48 $90.30 $90.41 $90.16 16,655
2024-10-09 $90.20 $90.68 $90.20 $90.68 $90.43 1,066
2024-10-08 $89.92 $90.20 $89.92 $90.20 $89.95 613
2024-10-07 $90.66 $90.66 $89.73 $89.73 $89.48 402
2024-10-04 $90.28 $90.70 $90.15 $90.70 $90.45 2,011
2024-10-03 $89.94 $89.94 $89.79 $89.91 $89.66 1,144
2024-10-02 $90.29 $90.40 $90.28 $90.40 $90.15 1,141
2024-10-01 $90.78 $90.78 $90.17 $90.60 $90.35 4,701
2024-09-30 $90.43 $90.75 $90.00 $90.75 $90.50 2,958
2024-09-27 $90.56 $90.56 $90.43 $90.43 $90.18 2,362
2024-09-26 $90.35 $90.35 $90.06 $90.19 $89.94 1,255
2024-09-25 $90.66 $90.66 $89.99 $89.99 $89.74 3,774
2024-09-24 $90.74 $90.74 $90.60 $90.73 $90.17 1,629
2024-09-23 $90.75 $90.82 $90.72 $90.76 $90.21 2,311
2024-09-20 $90.15 $90.32 $90.08 $90.32 $89.77 61,441
2024-09-19 $90.64 $90.64 $90.31 $90.39 $89.84 1,465
2024-09-18 $89.59 $90.00 $89.34 $89.48 $88.93 3,558
2024-09-17 $89.87 $89.98 $89.58 $89.58 $89.03 1,934
2024-09-16 $89.38 $89.56 $89.18 $89.56 $89.01 2,301
2024-09-13 $88.82 $88.98 $88.82 $88.96 $88.41 3,866
2024-09-12 $88.00 $88.45 $88.00 $88.38 $87.84 6,048
2024-09-11 $87.44 $87.77 $86.08 $87.77 $87.23 3,547
2024-09-10 $87.79 $87.79 $87.14 $87.69 $87.16 4,576
2024-09-09 $87.36 $87.66 $87.36 $87.54 $87.01 2,861
2024-09-06 $87.90 $88.14 $86.67 $86.67 $86.14 3,927
2024-09-05 $88.32 $88.36 $87.79 $87.82 $87.29 3,019
2024-09-04 $88.32 $88.73 $88.01 $88.32 $87.78 3,281
2024-09-03 $89.03 $89.03 $88.25 $88.25 $87.71 3,436
2024-08-30 $88.73 $89.30 $88.40 $89.30 $89.30 1,411
2024-08-29 $88.23 $88.78 $88.23 $88.38 $88.38 1,698
2024-08-28 $88.40 $88.40 $88.16 $88.16 $88.16 1,290
2024-08-27 $88.24 $88.37 $88.24 $88.35 $88.35 4,248
2024-08-26 $88.69 $88.69 $88.34 $88.34 $88.34 1,720
2024-08-23 $87.90 $88.36 $87.85 $88.36 $88.36 4,373
2024-08-22 $88.10 $88.10 $87.40 $87.45 $87.45 2,646
2024-08-21 $87.87 $87.95 $87.72 $87.82 $87.82 1,920
2024-08-20 $87.74 $87.77 $87.37 $87.46 $87.46 3,400
2024-08-19 $87.00 $87.52 $87.00 $87.52 $87.52 1,988
2024-08-16 $86.92 $86.92 $86.91 $86.91 $86.91 687
2024-08-15 $86.43 $86.81 $86.42 $86.69 $86.69 2,546
2024-08-14 $85.53 $85.81 $85.50 $85.76 $85.76 5,119
2024-08-13 $84.75 $85.53 $84.75 $85.43 $85.43 9,963
2024-08-12 $84.59 $84.61 $84.43 $84.47 $84.47 3,849
2024-08-09 $84.62 $84.92 $84.56 $84.86 $84.86 3,422
2024-08-08 $84.20 $84.46 $84.20 $84.46 $84.46 1,131
2024-08-07 $84.14 $84.44 $82.99 $82.99 $82.99 4,959
2024-08-06 $83.05 $84.42 $83.05 $83.54 $83.54 9,239
2024-08-05 $82.35 $83.33 $82.35 $82.52 $82.52 9,563
2024-08-02 $85.30 $85.30 $83.99 $84.79 $84.79 4,661
2024-08-01 $87.40 $87.40 $86.34 $86.34 $86.34 2,507
2024-07-31 $86.63 $87.07 $86.63 $86.79 $86.79 1,907
2024-07-30 $86.47 $86.47 $85.92 $86.38 $86.38 10,477
2024-07-29 $86.01 $86.20 $85.82 $86.06 $86.06 4,119
2024-07-26 $85.54 $85.99 $85.54 $85.73 $85.73 3,090
2024-07-25 $85.04 $85.99 $85.00 $85.00 $85.00 3,176
2024-07-24 $85.72 $85.72 $85.04 $85.04 $85.04 2,140
2024-07-23 $86.55 $86.71 $86.29 $86.29 $86.29 4,853
2024-07-22 $86.42 $86.53 $85.98 $86.45 $86.45 3,506
2024-07-19 $86.42 $86.42 $85.83 $85.83 $85.83 1,725
2024-07-18 $87.47 $87.47 $86.26 $86.26 $86.26 2,726
2024-07-17 $87.16 $87.29 $87.00 $87.14 $87.14 4,804
2024-07-16 $86.86 $87.43 $86.79 $87.38 $87.38 7,047
2024-07-15 $86.57 $86.83 $86.36 $86.36 $86.36 1,848
2024-07-12 $86.35 $86.55 $86.21 $86.21 $86.21 732
2024-07-11 $86.04 $86.55 $85.75 $85.95 $85.95 25,002
2024-07-10 $85.38 $85.74 $85.38 $85.74 $85.74 3,462
2024-07-09 $85.14 $85.45 $85.14 $85.30 $85.30 2,823
2024-07-08 $85.32 $85.32 $85.03 $85.11 $85.11 2,252
2024-07-05 $84.78 $85.31 $84.78 $85.31 $85.31 1,372
2024-07-03 $84.92 $84.95 $84.84 $84.84 $84.84 882
2024-07-02 $84.30 $84.73 $84.30 $84.73 $84.73 1,116
2024-07-01 $84.59 $84.59 $84.22 $84.22 $84.22 965
2024-06-28 $85.06 $85.07 $84.40 $84.40 $84.40 1,917
2024-06-27 $84.69 $84.69 $84.69 $84.69 $84.69 177
2024-06-26 $84.51 $84.66 $84.46 $84.66 $84.66 301
2024-06-25 $85.01 $85.01 $84.90 $84.90 $84.53 572
2024-06-24 $85.34 $85.42 $85.18 $85.18 $84.81 1,238
2024-06-21 $84.60 $84.69 $84.48 $84.69 $84.32 1,338
2024-06-20 $84.36 $84.53 $84.33 $84.53 $84.17 1,341
2024-06-18 $84.14 $84.16 $84.13 $84.16 $83.80 1,499
2024-06-17 $83.45 $84.16 $83.43 $84.12 $83.76 3,422
2024-06-14 $83.25 $83.56 $83.25 $83.56 $83.56 551
2024-06-13 $84.08 $84.08 $83.69 $83.88 $83.88 1,117
2024-06-12 $84.43 $84.46 $84.17 $84.17 $84.17 1,416
2024-06-11 $83.75 $83.98 $83.75 $83.98 $83.98 1,562
2024-06-10 $84.14 $84.30 $84.05 $84.30 $84.30 1,681
2024-06-07 $83.99 $84.50 $83.99 $84.14 $84.14 2,603
2024-06-06 $84.11 $84.25 $84.11 $84.25 $84.25 491
2024-06-05 $83.85 $84.12 $83.85 $84.12 $84.12 3,139
2024-06-04 $83.78 $83.78 $83.30 $83.69 $83.69 4,239
2024-06-03 $83.67 $83.68 $83.58 $83.58 $83.58 1,609
2024-05-31 $83.00 $83.83 $82.99 $83.83 $83.83 894
2024-05-30 $82.77 $82.88 $82.77 $82.88 $82.88 1,339
2024-05-29 $82.86 $82.87 $82.70 $82.70 $82.70 1,696
2024-05-28 $83.89 $83.89 $83.25 $83.40 $83.40 2,064
2024-05-24 $83.93 $83.98 $83.84 $83.90 $83.90 4,279
2024-05-23 $84.19 $84.19 $83.48 $83.48 $83.48 409
2024-05-22 $84.50 $84.55 $84.50 $84.55 $84.55 231
2024-05-21 $84.89 $84.98 $84.81 $84.98 $84.98 1,599
2024-05-20 $85.08 $85.22 $84.75 $84.75 $84.75 2,834
2024-05-17 $84.89 $85.09 $84.89 $85.09 $85.09 511
2024-05-16 $84.85 $85.05 $84.84 $84.91 $84.91 1,140
2024-05-15 $84.53 $84.94 $84.53 $84.94 $84.94 661
2024-05-14 $84.06 $84.35 $84.06 $84.35 $84.35 444
2024-05-13 $84.19 $84.19 $84.04 $84.04 $84.04 193
2024-05-10 $84.18 $84.30 $84.13 $84.30 $84.30 505
2024-05-09 $83.67 $84.20 $83.62 $84.20 $84.20 1,665
2024-05-08 $83.39 $83.54 $83.36 $83.54 $83.54 1,390
2024-05-07 $83.52 $83.63 $83.52 $83.63 $83.63 2,410
2024-05-06 $82.93 $83.19 $82.87 $83.19 $83.19 2,374
2024-05-03 $82.32 $82.55 $82.27 $82.55 $82.55 1,391
2024-05-02 $81.61 $82.03 $81.61 $82.03 $82.03 335
2024-05-01 $81.59 $82.50 $81.59 $81.64 $81.64 1,303
2024-04-30 $81.94 $81.94 $81.66 $81.66 $81.66 1,192
2024-04-29 $82.72 $82.72 $82.45 $82.60 $82.60 768
2024-04-26 $82.37 $82.42 $82.37 $82.42 $82.42 299
2024-04-25 $81.10 $81.85 $81.10 $81.85 $81.85 1,160
2024-04-24 $82.57 $82.57 $82.07 $82.48 $82.48 928
2024-04-23 $82.43 $82.43 $82.38 $82.38 $82.38 217
2024-04-22 $81.48 $81.57 $81.19 $81.57 $81.57 900
2024-04-19 $81.24 $81.24 $80.83 $81.02 $81.02 1,184
2024-04-18 $81.27 $81.27 $80.95 $80.99 $80.99 1,065
2024-04-17 $81.41 $81.41 $80.74 $80.99 $80.99 1,433
2024-04-16 $81.06 $81.15 $80.98 $81.04 $81.04 3,131
2024-04-15 $82.35 $82.36 $81.30 $81.39 $81.39 1,014
2024-04-12 $82.42 $82.49 $81.94 $82.01 $82.01 1,723
2024-04-11 $82.96 $83.23 $82.96 $83.23 $83.23 820
2024-04-10 $83.00 $83.18 $82.94 $83.18 $83.18 1,197
2024-04-09 $84.01 $84.01 $83.88 $83.88 $83.88 3,395
2024-04-08 $83.88 $83.92 $83.88 $83.92 $83.92 3,300
2024-04-05 $83.81 $83.81 $83.81 $83.81 $83.81 131
2024-04-04 $84.49 $84.49 $83.01 $83.01 $83.01 1,835
2024-04-03 $83.91 $83.91 $83.81 $83.81 $83.81 371
2024-04-02 $83.66 $83.69 $83.46 $83.69 $83.69 2,985
2024-04-01 $87.99 $88.00 $84.09 $84.25 $84.25 2,804
2024-03-28 $84.63 $84.67 $84.46 $84.61 $84.61 2,888
2024-03-27 $83.89 $84.32 $83.82 $84.32 $84.32 1,177
2024-03-26 $83.72 $83.72 $83.42 $83.42 $83.42 2,093
2024-03-25 $83.61 $83.61 $83.41 $83.41 $83.41 1,630
2024-03-22 $83.86 $83.86 $83.64 $83.68 $83.68 1,143
2024-03-21 $83.74 $84.10 $83.74 $83.99 $83.99 3,903
2024-03-20 $83.02 $83.53 $82.92 $83.53 $83.53 915
2024-03-19 $82.74 $83.21 $82.74 $83.21 $82.95 1,739
2024-03-18 $82.80 $82.80 $82.74 $82.74 $82.49 745
2024-03-15 $82.33 $82.33 $82.11 $82.12 $81.87 3,953
2024-03-14 $83.02 $83.02 $82.45 $82.45 $82.20 645
2024-03-13 $82.77 $82.77 $82.77 $82.77 $82.51 219
2024-03-12 $82.46 $82.69 $82.46 $82.68 $82.42 669
2024-03-11 $82.05 $82.23 $82.00 $82.16 $81.91 1,275
2024-03-08 $82.46 $82.49 $82.18 $82.18 $82.18 3,120
2024-03-07 $82.32 $82.32 $82.30 $82.30 $82.30 1,140
2024-03-06 $81.81 $81.95 $81.72 $81.73 $81.73 3,824
2024-03-05 $81.54 $81.56 $81.21 $81.42 $81.42 4,593
2024-03-04 $82.01 $82.01 $81.77 $81.86 $81.86 948
2024-03-01 $81.90 $82.11 $81.90 $82.09 $82.09 1,827
2024-02-29 $81.74 $81.83 $81.53 $81.83 $81.83 2,617
2024-02-28 $81.56 $81.56 $81.48 $81.48 $81.48 704
2024-02-27 $81.37 $81.53 $81.34 $81.53 $81.53 1,826
2024-02-26 $81.85 $81.85 $81.40 $81.40 $81.40 897
2024-02-23 $81.69 $81.95 $81.69 $81.85 $81.85 3,890
2024-02-22 $81.23 $81.69 $81.13 $81.69 $81.69 4,577
2024-02-21 $80.46 $80.68 $80.30 $80.68 $80.68 3,193
2024-02-20 $80.43 $80.54 $80.15 $80.23 $80.23 2,458
2024-02-16 $80.51 $80.79 $80.51 $80.54 $80.54 820
2024-02-15 $80.16 $80.78 $80.16 $80.78 $80.78 1,716
2024-02-14 $79.66 $79.94 $79.52 $79.94 $79.94 1,686
2024-02-13 $79.40 $79.44 $78.78 $79.21 $79.21 2,480
2024-02-12 $80.19 $80.31 $80.18 $80.25 $80.25 2,049
2024-02-09 $80.09 $80.09 $79.87 $80.08 $80.08 2,763
2024-02-08 $79.84 $79.93 $79.84 $79.93 $79.93 1,175
2024-02-07 $79.86 $80.06 $79.86 $79.91 $79.91 1,440
2024-02-06 $79.23 $79.45 $79.23 $79.45 $79.45 934
2024-02-05 $79.15 $79.16 $79.01 $79.13 $79.13 2,726
2024-02-02 $79.09 $79.79 $79.09 $79.68 $79.68 800
2024-02-01 $78.26 $78.79 $78.26 $78.79 $78.79 4,866
2024-01-31 $78.84 $78.84 $78.00 $78.00 $78.00 1,694
2024-01-30 $78.88 $79.01 $78.86 $79.01 $79.01 517
2024-01-29 $78.40 $78.77 $78.40 $78.77 $78.77 1,177
2024-01-26 $78.34 $78.36 $78.23 $78.29 $78.29 3,171
2024-01-25 $77.70 $77.96 $77.58 $77.96 $77.96 845
2024-01-24 $77.54 $77.54 $77.54 $77.54 $77.54 407
2024-01-23 $77.62 $77.72 $77.62 $77.72 $77.72 477
2024-01-22 $77.82 $77.82 $77.56 $77.56 $77.56 589
2024-01-19 $76.84 $77.45 $76.80 $77.45 $77.45 2,065
2024-01-18 $76.45 $76.85 $76.34 $76.85 $76.85 19,071
2024-01-17 $76.63 $76.63 $76.31 $76.54 $76.54 2,038
2024-01-16 $77.09 $77.20 $76.83 $76.92 $76.92 2,988
2024-01-12 $77.85 $77.85 $77.41 $77.48 $77.48 2,424
2024-01-11 $77.07 $77.50 $77.07 $77.50 $77.50 1,241
2024-01-10 $77.48 $77.66 $77.48 $77.66 $77.66 1,069
2024-01-09 $77.39 $77.47 $77.39 $77.40 $77.40 1,057
2024-01-08 $77.03 $77.63 $77.03 $77.63 $77.63 1,061
2024-01-05 $76.75 $77.01 $76.75 $76.99 $76.99 8,889
2024-01-04 $77.35 $77.35 $76.80 $76.80 $76.80 1,544
2024-01-03 $77.16 $77.41 $76.98 $76.98 $76.98 5,330
2024-01-02 $77.44 $77.66 $77.35 $77.53 $77.53 2,752
2023-12-29 $77.58 $77.58 $77.20 $77.39 $77.39 3,402
2023-12-28 $77.63 $77.77 $77.60 $77.64 $77.64 40,872
2023-12-27 $77.48 $77.83 $77.36 $77.46 $77.46 20,940
2023-12-26 $77.24 $77.47 $77.24 $77.37 $77.37 1,256
2023-12-22 $77.20 $77.26 $76.94 $77.05 $77.05 4,420
2023-12-21 $76.48 $76.88 $76.48 $76.88 $76.88 904
2023-12-20 $77.14 $77.30 $76.22 $76.22 $76.22 2,329
2023-12-19 $77.34 $77.61 $77.34 $77.61 $77.19 13,012
2023-12-18 $77.05 $77.19 $77.05 $77.07 $76.65 2,454
2023-12-15 $76.62 $76.68 $76.47 $76.68 $76.27 989
2023-12-14 $76.93 $77.10 $76.77 $76.83 $76.41 2,980
2023-12-13 $75.32 $76.39 $75.32 $76.39 $75.97 646
2023-12-12 $74.86 $75.27 $74.86 $75.26 $74.85 5,794
2023-12-11 $74.99 $75.04 $74.98 $75.04 $75.04 1,111
2023-12-08 $74.74 $74.78 $74.56 $74.76 $74.76 1,812
2023-12-07 $74.57 $74.57 $74.57 $74.57 $74.57 695
2023-12-06 $74.49 $74.49 $74.10 $74.10 $74.10 510
2023-12-05 $74.30 $74.30 $74.24 $74.24 $74.24 452
2023-12-04 $74.43 $74.58 $74.43 $74.58 $74.58 281
2023-12-01 $74.26 $74.73 $74.26 $74.73 $74.73 594
2023-11-30 $74.16 $74.16 $74.16 $74.16 $74.16 108
2023-11-29 $74.03 $74.03 $73.68 $73.71 $73.71 842
2023-11-28 $73.99 $73.99 $73.80 $73.80 $73.80 539
2023-11-27 $73.97 $73.97 $73.80 $73.80 $73.80 877
2023-11-24 $73.96 $73.96 $73.94 $73.94 $73.94 441
2023-11-22 $73.83 $73.83 $73.83 $73.83 $73.83 250
2023-11-21 $73.47 $73.47 $73.47 $73.47 $73.47 156
2023-11-20 $72.94 $73.41 $72.94 $73.41 $73.41 125
2023-11-17 $72.92 $73.11 $72.92 $73.11 $73.11 1,107
2023-11-16 $72.76 $72.87 $72.76 $72.87 $72.87 562
2023-11-15 $73.08 $73.08 $72.95 $72.95 $72.95 901
2023-11-14 $72.74 $72.75 $72.70 $72.71 $72.71 1,022
2023-11-13 $71.37 $71.37 $71.37 $71.37 $71.37 214
2023-11-10 $71.30 $71.30 $71.30 $71.30 $71.30 68
2023-11-09 $70.50 $70.50 $70.47 $70.47 $70.47 802
2023-11-08 $71.18 $71.18 $71.18 $71.18 $71.18 78
2023-11-07 $71.21 $71.21 $71.21 $71.21 $71.21 16
2023-11-06 $71.24 $71.24 $71.23 $71.23 $71.23 379
2023-11-03 $71.33 $71.33 $71.33 $71.33 $71.33 125
2023-11-02 $70.69 $70.69 $70.69 $70.69 $70.69 24
2023-11-01 $69.35 $69.35 $69.35 $69.35 $69.35 101
2023-10-31 $68.59 $68.90 $68.59 $68.90 $68.90 345
2023-10-30 $68.17 $68.45 $68.16 $68.45 $68.45 926
2023-10-27 $67.93 $67.96 $67.65 $67.65 $67.65 1,861
2023-10-26 $68.28 $68.28 $68.22 $68.22 $68.22 273
2023-10-25 $69.00 $69.00 $68.75 $68.75 $68.75 161
2023-10-24 $69.62 $69.86 $69.62 $69.86 $69.86 309
2023-10-23 $69.48 $69.63 $69.29 $69.29 $69.29 590
2023-10-20 $69.81 $69.81 $69.61 $69.61 $69.61 173
2023-10-19 $70.39 $70.39 $70.39 $70.39 $70.39 22
2023-10-18 $71.05 $71.05 $71.05 $71.05 $71.05 4
2023-10-17 $71.58 $72.00 $71.58 $72.00 $72.00 185
2023-10-16 $71.90 $71.90 $71.90 $71.90 $71.90 129
2023-10-13 $71.22 $71.22 $70.89 $70.98 $70.98 3,294
2023-10-12 $70.90 $71.09 $70.89 $71.09 $71.09 2,858
2023-10-11 $71.81 $71.85 $71.44 $71.77 $71.77 2,666
2023-10-10 $71.43 $71.98 $71.43 $71.61 $71.61 2,144
2023-10-09 $71.12 $71.12 $71.12 $71.12 $71.12 502
2023-10-06 $70.61 $70.61 $70.61 $70.61 $70.61 654
2023-10-05 $69.74 $70.01 $69.74 $70.01 $70.01 929
2023-10-04 $69.48 $70.22 $69.48 $70.22 $70.22 7,144
2023-10-03 $70.36 $70.36 $69.61 $69.71 $69.71 899
2023-10-02 $70.92 $70.92 $70.29 $70.58 $70.58 1,300
2023-09-29 $70.96 $70.96 $70.96 $70.96 $70.96 67
2023-09-28 $71.33 $71.33 $71.30 $71.30 $71.30 407
2023-09-27 $70.70 $70.88 $70.70 $70.88 $70.88 375
2023-09-26 $71.34 $71.35 $70.94 $70.94 $70.94 8,381
2023-09-25 $71.72 $71.86 $71.72 $71.86 $71.86 353
2023-09-22 $71.98 $72.15 $71.64 $71.64 $71.64 1,845
2023-09-21 $72.31 $72.31 $71.96 $71.96 $71.96 785
2023-09-20 $73.89 $73.89 $73.18 $73.18 $73.18 107
2023-09-19 $73.91 $73.91 $73.91 $73.91 $73.61 27
2023-09-18 $74.08 $74.08 $74.08 $74.08 $73.78 166
2023-09-15 $74.14 $74.14 $74.14 $74.14 $73.84 302
2023-09-14 $74.83 $74.83 $74.83 $74.83 $74.53 158
2023-09-13 $74.24 $74.24 $74.00 $74.17 $73.87 1,033
2023-09-12 $73.99 $74.11 $73.99 $74.11 $73.81 280
2023-09-11 $74.15 $74.15 $74.15 $74.15 $73.85 137
2023-09-08 $73.79 $73.79 $73.61 $73.61 $73.32 489
2023-09-07 $73.46 $73.63 $73.46 $73.53 $73.24 2,078
2023-09-06 $73.50 $73.50 $73.29 $73.41 $73.11 2,381
2023-09-05 $74.39 $74.39 $73.74 $73.74 $73.44 801
2023-09-01 $74.19 $74.29 $74.19 $74.28 $74.28 685
2023-08-31 $74.33 $74.35 $74.17 $74.17 $74.17 325
2023-08-30 $74.39 $74.40 $74.39 $74.40 $74.40 550
2023-08-29 $73.75 $74.20 $73.64 $74.20 $74.20 817
2023-08-28 $73.37 $73.37 $73.04 $73.36 $73.36 14,707
2023-08-25 $73.07 $73.07 $72.97 $72.97 $72.97 731
2023-08-24 $72.88 $72.88 $72.55 $72.55 $72.55 223
2023-08-23 $73.33 $73.33 $73.20 $73.20 $73.20 1,151
2023-08-22 $72.69 $72.69 $72.69 $72.69 $72.69 25
2023-08-21 $72.89 $72.89 $72.89 $72.89 $72.89 164
2023-08-18 $72.73 $72.92 $72.66 $72.92 $72.92 2,771
2023-08-17 $72.91 $72.91 $72.91 $72.91 $72.91 77
2023-08-16 $73.37 $73.37 $73.37 $73.37 $73.37 150
2023-08-15 $74.12 $74.12 $73.90 $73.90 $73.90 430
2023-08-14 $74.70 $74.70 $74.70 $74.70 $74.70 89
2023-08-11 $74.65 $74.65 $74.65 $74.65 $74.65 862
2023-08-10 $75.37 $75.37 $74.55 $74.55 $74.55 252
2023-08-09 $75.03 $75.03 $74.51 $74.53 $74.53 27,797
2023-08-08 $74.40 $74.80 $74.40 $74.80 $74.80 1,213
2023-08-07 $74.53 $75.00 $74.53 $75.00 $75.00 1,547
2023-08-04 $74.16 $74.16 $74.14 $74.14 $74.14 1,359
2023-08-03 $74.21 $74.33 $74.21 $74.33 $74.33 1,294
2023-08-02 $74.77 $74.77 $74.42 $74.46 $74.46 59,017
2023-08-01 $75.32 $75.32 $74.98 $75.12 $75.12 4,283
2023-07-31 $75.30 $75.32 $75.30 $75.32 $75.32 1,177
2023-07-28 $75.35 $75.36 $75.27 $75.30 $75.30 1,386
2023-07-27 $75.59 $75.59 $74.73 $74.73 $74.73 1,347
2023-07-26 $75.62 $75.62 $75.03 $75.19 $75.19 5,066
2023-07-25 $74.97 $75.02 $74.75 $74.90 $74.90 1,310
2023-07-24 $74.91 $75.06 $74.91 $74.94 $74.94 627
2023-07-21 $74.68 $74.68 $74.66 $74.66 $74.66 321
2023-07-20 $74.55 $74.58 $74.50 $74.50 $74.50 2,105
2023-07-19 $74.53 $74.67 $74.53 $74.58 $74.58 858
2023-07-18 $74.17 $74.22 $74.17 $74.22 $74.22 372
2023-07-17 $73.98 $73.98 $73.89 $73.89 $73.89 499
2023-07-14 $74.21 $74.21 $73.84 $73.84 $73.84 5,452
2023-07-13 $73.81 $73.93 $73.81 $73.93 $73.93 484
2023-07-12 $73.72 $73.80 $73.45 $73.45 $73.45 6,550
2023-07-11 $72.83 $73.07 $72.80 $73.07 $73.07 567
2023-07-10 $72.13 $72.54 $72.13 $72.38 $72.38 924
2023-07-07 $72.22 $72.22 $72.22 $72.22 $72.22 150
2023-07-06 $72.70 $72.70 $72.06 $72.39 $72.39 587
2023-07-05 $73.14 $73.21 $73.05 $73.15 $73.15 2,020
2023-07-03 $72.93 $73.18 $72.93 $73.18 $73.18 320
2023-06-30 $72.59 $73.00 $72.59 $72.99 $72.99 2,321
2023-06-29 $71.95 $72.25 $71.95 $72.25 $72.25 1,217
2023-06-28 $71.94 $71.94 $71.76 $71.76 $71.76 390
2023-06-27 $71.90 $71.90 $71.89 $71.89 $71.89 139
2023-06-26 $71.34 $71.49 $71.31 $71.31 $71.31 2,172
2023-06-23 $71.49 $71.49 $71.49 $71.49 $71.49 210
2023-06-22 $71.90 $71.94 $71.86 $71.86 $71.86 503
2023-06-21 $71.80 $71.80 $71.80 $71.80 $71.80 148
2023-06-20 $72.25 $72.25 $72.12 $72.18 $71.97 7,625
2023-06-16 $72.76 $72.88 $72.52 $72.52 $72.31 1,635
2023-06-15 $72.16 $73.57 $72.16 $72.59 $72.59 1,525
2023-06-14 $72.07 $72.16 $71.72 $71.72 $71.72 1,608
2023-06-13 $72.01 $72.01 $71.93 $71.97 $71.97 695
2023-06-12 $71.17 $71.43 $71.17 $71.43 $71.43 358
2023-06-09 $71.35 $71.39 $71.18 $71.18 $71.18 1,253
2023-06-08 $71.18 $71.18 $71.18 $71.18 $71.18 199
2023-06-07 $70.75 $70.87 $70.75 $70.83 $70.83 1,425
2023-06-06 $70.62 $70.77 $70.59 $70.77 $70.77 919
2023-06-05 $70.69 $70.69 $70.51 $70.51 $70.51 1,606
2023-06-02 $69.84 $70.53 $69.84 $70.53 $70.53 2,152
2023-06-01 $68.73 $69.30 $68.73 $69.18 $69.18 722
2023-05-31 $68.30 $68.77 $68.30 $68.65 $68.65 1,565
2023-05-30 $68.99 $68.99 $68.90 $68.90 $68.90 1,522
2023-05-26 $69.14 $69.14 $69.10 $69.10 $69.10 473
2023-05-25 $68.53 $68.64 $68.46 $68.54 $68.54 6,001
2023-05-24 $68.82 $68.82 $68.82 $68.82 $68.82 131
2023-05-23 $69.50 $69.50 $69.37 $69.37 $69.37 158
2023-05-22 $70.00 $70.00 $69.97 $69.98 $69.98 505
2023-05-19 $69.90 $70.04 $69.90 $70.04 $70.04 365
2023-05-18 $69.79 $70.15 $69.52 $70.09 $70.09 1,977
2023-05-17 $69.70 $69.70 $69.70 $69.70 $69.70 4
2023-05-16 $68.92 $68.92 $68.92 $68.92 $68.92 1
2023-05-15 $69.48 $69.48 $69.48 $69.48 $69.48 33
2023-05-12 $69.60 $69.60 $69.16 $69.42 $69.42 527
2023-05-11 $69.37 $69.50 $69.37 $69.50 $69.50 716
2023-05-10 $69.67 $69.67 $69.46 $69.53 $69.53 1,295
2023-05-09 $69.41 $69.44 $69.41 $69.41 $69.41 777
2023-05-08 $69.57 $69.57 $69.57 $69.57 $69.57 5
2023-05-05 $69.48 $69.48 $69.48 $69.48 $69.48 29
2023-05-04 $68.56 $68.56 $68.56 $68.56 $68.56 6
2023-05-03 $69.67 $69.67 $69.10 $69.10 $69.10 187
2023-05-02 $70.30 $70.30 $69.60 $69.60 $69.60 151
2023-05-01 $70.56 $70.72 $70.42 $70.42 $70.42 2,890
2023-04-28 $70.44 $70.44 $70.44 $70.44 $70.44 87
2023-04-27 $69.03 $69.91 $69.03 $69.91 $69.91 618
2023-04-26 $68.72 $68.72 $68.72 $68.72 $68.72 143
2023-04-25 $69.45 $69.45 $69.45 $69.45 $69.45 27
2023-04-24 $70.34 $70.41 $70.34 $70.41 $70.41 334
2023-04-21 $70.12 $70.25 $70.12 $70.25 $70.25 631
2023-04-20 $70.03 $70.03 $70.03 $70.03 $70.03 2
2023-04-19 $70.17 $70.56 $70.17 $70.41 $70.41 993
2023-04-18 $70.24 $70.43 $70.20 $70.43 $70.43 1,239
2023-04-17 $70.07 $70.39 $70.07 $70.39 $70.39 1,865
2023-04-14 $70.22 $70.22 $70.00 $70.19 $70.19 562
2023-04-13 $70.26 $70.26 $70.26 $70.26 $70.26 19
2023-04-12 $70.28 $70.28 $69.47 $69.47 $69.47 593
2023-04-11 $69.93 $69.93 $69.73 $69.73 $69.73 491
2023-04-10 $68.95 $69.45 $68.95 $69.45 $69.45 612
2023-04-06 $69.36 $69.36 $69.36 $69.36 $69.36 32
2023-04-05 $69.09 $69.19 $69.09 $69.19 $69.19 488
2023-04-04 $68.96 $69.09 $68.78 $69.09 $69.09 4,104
2023-04-03 $69.41 $69.51 $69.32 $69.50 $69.50 2,003
2023-03-31 $68.61 $69.12 $68.61 $69.12 $69.12 399
2023-03-30 $68.17 $68.17 $68.17 $68.17 $68.17 67
2023-03-29 $67.60 $67.89 $67.60 $67.89 $67.89 1,574
2023-03-28 $67.05 $67.11 $67.05 $67.11 $67.11 290
2023-03-27 $67.15 $67.17 $67.15 $67.17 $67.17 324
2023-03-24 $66.71 $66.71 $66.71 $66.71 $66.71 247
2023-03-23 $66.37 $66.46 $66.37 $66.46 $66.46 268
2023-03-22 $67.69 $67.69 $66.61 $66.61 $66.61 1,173
2023-03-21 $67.88 $68.03 $67.85 $68.03 $67.76 1,619
2023-03-20 $67.16 $67.17 $67.03 $67.03 $66.76 748
2023-03-17 $66.16 $66.31 $66.16 $66.29 $66.03 1,310
2023-03-16 $67.27 $67.27 $67.27 $67.27 $67.01 13
2023-03-15 $66.17 $66.24 $66.17 $66.24 $65.98 313
2023-03-14 $66.98 $66.98 $66.98 $66.98 $66.72 4
2023-03-13 $65.35 $66.25 $65.35 $66.07 $65.81 815
2023-03-10 $67.00 $67.00 $66.33 $66.33 $66.06 210
2023-03-09 $67.30 $67.30 $67.30 $67.30 $67.03 23
2023-03-08 $68.55 $68.62 $68.55 $68.62 $68.35 190
2023-03-07 $69.68 $69.89 $68.72 $68.72 $68.45 1,561
2023-03-06 $69.87 $69.87 $69.87 $69.87 $69.59 78
2023-03-03 $69.91 $69.91 $69.91 $69.91 $69.63 23
2023-03-02 $68.93 $68.93 $68.93 $68.93 $68.66 23
2023-03-01 $68.58 $68.58 $68.32 $68.44 $68.17 1,154
2023-02-28 $68.86 $68.86 $68.86 $68.86 $68.59 15
2023-02-27 $68.97 $68.97 $68.97 $68.97 $68.70 16
2023-02-24 $68.79 $68.80 $68.79 $68.80 $68.53 203
2023-02-23 $69.49 $70.19 $69.44 $69.47 $69.19 1,485
2023-02-22 $69.21 $69.21 $69.21 $69.21 $68.94 43
2023-02-21 $69.73 $69.73 $69.38 $69.43 $69.16 752
2023-02-17 $70.20 $70.64 $70.20 $70.64 $70.37 1,377
2023-02-16 $70.77 $70.77 $70.65 $70.65 $70.38 248
2023-02-15 $70.83 $71.42 $70.83 $71.42 $71.14 562
2023-02-14 $71.51 $71.51 $71.47 $71.47 $71.19 151
2023-02-13 $71.32 $71.40 $71.32 $71.40 $71.12 522
2023-02-10 $70.80 $70.80 $70.80 $70.80 $70.80 3
2023-02-09 $71.47 $71.47 $70.45 $70.45 $70.45 348
2023-02-08 $71.15 $71.15 $71.15 $71.15 $71.15 20
2023-02-07 $71.65 $71.93 $71.65 $71.93 $71.93 3,600
2023-02-06 $71.27 $71.28 $71.25 $71.28 $71.28 1,558
2023-02-03 $71.55 $71.55 $71.55 $71.55 $71.55 22
2023-02-02 $71.99 $72.33 $71.97 $72.33 $72.33 984
2023-02-01 $71.35 $72.09 $71.35 $71.61 $71.61 695
2023-01-31 $71.16 $71.16 $71.16 $71.16 $71.16 176
2023-01-30 $70.23 $70.23 $70.23 $70.23 $70.23 19
2023-01-27 $70.98 $70.98 $70.95 $70.95 $70.95 164
2023-01-26 $70.59 $70.76 $70.59 $70.76 $70.76 532
2023-01-25 $69.38 $70.11 $69.38 $70.11 $70.11 215
2023-01-24 $70.78 $70.78 $70.13 $70.13 $70.13 328
2023-01-23 $69.70 $70.36 $69.70 $70.20 $70.20 23,983
2023-01-20 $69.59 $69.59 $69.59 $69.59 $69.59 1
2023-01-19 $68.56 $68.56 $68.56 $68.56 $68.56 86
2023-01-18 $69.23 $69.23 $68.95 $68.95 $68.95 993
2023-01-17 $70.08 $70.08 $70.08 $70.08 $70.08 15
2023-01-13 $70.00 $70.40 $70.00 $70.40 $70.40 184
2023-01-12 $70.08 $70.08 $70.08 $70.08 $70.08 241
2023-01-11 $69.90 $69.90 $69.90 $69.90 $69.90 50
2023-01-10 $68.48 $69.16 $68.48 $69.16 $69.16 312
2023-01-09 $68.68 $68.68 $68.68 $68.68 $68.68 47
2023-01-06 $68.97 $68.97 $68.97 $68.97 $68.97 69
2023-01-05 $67.77 $67.77 $67.58 $67.58 $67.58 101
2023-01-04 $68.05 $68.05 $68.05 $68.05 $68.05 107
2023-01-03 $67.98 $67.98 $67.17 $67.56 $67.56 567
2022-12-30 $67.66 $67.66 $67.66 $67.66 $67.66 16
2022-12-29 $67.90 $67.90 $67.90 $67.90 $67.90 6
2022-12-28 $67.21 $67.21 $66.92 $66.92 $66.92 390
2022-12-27 $67.64 $67.64 $67.64 $67.64 $67.64 12
2022-12-23 $67.11 $67.74 $67.11 $67.74 $67.74 151
2022-12-22 $67.22 $67.22 $67.22 $67.22 $67.22 200
2022-12-21 $68.25 $68.25 $68.25 $68.25 $67.87 3
2022-12-20 $67.42 $67.42 $67.42 $67.42 $67.04 2
2022-12-19 $67.33 $67.33 $67.33 $67.33 $66.96 65
2022-12-16 $67.89 $67.89 $67.89 $67.89 $67.52 31
2022-12-15 $68.49 $68.49 $68.49 $68.49 $68.11 6
2022-12-14 $70.02 $70.02 $70.02 $70.02 $69.63 26
2022-12-13 $70.30 $70.30 $70.30 $70.30 $69.91 10
2022-12-12 $69.84 $69.84 $69.84 $69.84 $69.45 30
2022-12-09 $69.09 $69.09 $69.09 $69.09 $69.09 30
2022-12-08 $69.62 $69.62 $69.55 $69.55 $69.55 268
2022-12-07 $69.32 $69.32 $69.26 $69.26 $69.26 190
2022-12-06 $68.96 $69.29 $68.96 $69.29 $69.29 185
2022-12-05 $70.85 $70.85 $70.16 $70.16 $70.16 251
2022-12-02 $70.87 $71.43 $70.85 $71.43 $71.43 732
2022-12-01 $71.43 $71.43 $71.43 $71.43 $71.43 100
2022-11-30 $69.90 $71.35 $69.90 $71.35 $71.35 573
2022-11-29 $69.78 $69.78 $69.78 $69.78 $69.78 6
2022-11-28 $70.16 $70.16 $69.81 $69.81 $69.81 508
2022-11-25 $70.68 $70.68 $70.68 $70.68 $70.68 102
2022-11-23 $70.24 $70.54 $70.24 $70.54 $70.54 381
2022-11-22 $69.85 $70.24 $69.85 $70.16 $70.16 899
2022-11-21 $69.33 $69.38 $69.20 $69.38 $69.38 2,137
2022-11-18 $69.35 $69.35 $69.35 $69.35 $69.35 10
2022-11-17 $68.53 $68.90 $68.53 $68.90 $68.90 245
2022-11-16 $69.55 $69.55 $69.36 $69.36 $69.36 684
2022-11-15 $69.69 $69.69 $69.69 $69.69 $69.69 234
2022-11-14 $69.80 $69.80 $69.27 $69.27 $69.27 373
2022-11-11 $69.49 $69.81 $69.49 $69.81 $69.81 763
2022-11-10 $68.72 $69.35 $68.48 $69.35 $69.35 814
2022-11-09 $67.26 $67.26 $66.34 $66.34 $66.34 226
2022-11-08 $67.39 $67.61 $67.30 $67.61 $67.61 11,108
2022-11-07 $67.24 $67.34 $67.24 $67.28 $67.28 291
2022-11-04 $66.73 $66.73 $66.73 $66.73 $66.73 50
2022-11-03 $66.00 $66.00 $66.00 $66.00 $66.00 43
2022-11-02 $67.55 $67.55 $66.29 $66.29 $66.29 261
2022-11-01 $67.90 $67.90 $67.72 $67.72 $67.72 250
2022-10-31 $67.92 $67.92 $67.88 $67.88 $67.88 343
2022-10-28 $67.92 $68.22 $67.92 $68.20 $68.20 618
2022-10-27 $67.53 $67.53 $67.01 $67.01 $67.01 904
2022-10-26 $67.34 $67.59 $67.32 $67.32 $67.32 741
2022-10-25 $67.39 $67.39 $67.39 $67.39 $67.39 5
2022-10-24 $66.37 $66.37 $66.37 $66.37 $66.37 16
2022-10-21 $65.66 $65.66 $65.66 $65.66 $65.66 2
2022-10-20 $64.28 $64.28 $64.28 $64.28 $64.28 10
2022-10-19 $65.06 $65.06 $64.89 $64.89 $64.89 150
2022-10-18 $65.44 $65.44 $65.40 $65.40 $65.40 1,256
2022-10-17 $64.62 $64.62 $64.62 $64.62 $64.62 5
2022-10-14 $63.99 $63.99 $63.10 $63.10 $63.10 175
2022-10-13 $64.52 $64.52 $64.52 $64.52 $64.52 32
2022-10-12 $63.02 $63.02 $63.02 $63.02 $63.02 52
2022-10-11 $63.00 $63.17 $63.00 $63.17 $63.17 299
2022-10-10 $63.43 $63.43 $63.43 $63.43 $63.43 30
2022-10-07 $63.66 $63.66 $63.66 $63.66 $63.66 101
2022-10-06 $65.20 $65.20 $65.20 $65.20 $65.20 51
2022-10-05 $65.83 $65.83 $65.83 $65.83 $65.83 63
2022-10-04 $66.06 $66.06 $66.06 $66.06 $66.06 21
2022-10-03 $64.17 $64.17 $64.17 $64.17 $64.17 41
2022-09-30 $63.57 $63.57 $62.75 $62.75 $62.75 2,123
2022-09-29 $63.58 $63.58 $63.58 $63.58 $63.58 111
2022-09-28 $64.88 $64.88 $64.88 $64.88 $64.88 44
2022-09-27 $63.43 $63.43 $63.30 $63.30 $63.30 287
2022-09-26 $63.75 $63.80 $63.62 $63.62 $63.62 247
2022-09-23 $63.86 $64.17 $63.74 $64.17 $64.17 527
2022-09-22 $65.58 $65.58 $65.58 $65.58 $65.58 79
2022-09-21 $67.32 $67.32 $66.10 $66.10 $66.10 282
2022-09-20 $67.67 $67.67 $66.99 $67.48 $67.17 638
2022-09-19 $68.35 $68.35 $68.35 $68.35 $68.03 24
2022-09-16 $67.67 $67.98 $67.54 $67.98 $67.67 1,065
2022-09-15 $69.04 $69.04 $68.55 $68.55 $68.23 275
2022-09-14 $68.91 $68.91 $68.91 $68.91 $68.59 21
2022-09-13 $70.76 $70.76 $68.78 $68.78 $68.46 340
2022-09-12 $71.52 $71.52 $71.52 $71.52 $71.19 38
2022-09-09 $70.99 $70.99 $70.99 $70.99 $70.99 79
2022-09-08 $69.95 $69.95 $69.95 $69.95 $69.95 1
2022-09-07 $69.43 $69.43 $69.43 $69.43 $69.43 9
2022-09-06 $68.19 $68.19 $68.08 $68.08 $68.08 239
2022-09-02 $68.27 $68.27 $68.27 $68.27 $68.27 58
2022-09-01 $68.93 $68.93 $68.93 $68.93 $68.93 9
2022-08-31 $68.71 $68.71 $68.71 $68.71 $68.71 103
2022-08-30 $69.04 $69.04 $69.04 $69.04 $69.04 94
2022-08-29 $69.84 $70.28 $69.84 $69.93 $69.93 3,307
2022-08-26 $70.22 $70.22 $70.22 $70.22 $70.22 170
2022-08-25 $72.26 $72.26 $72.26 $72.26 $72.26 8
2022-08-24 $71.43 $71.43 $71.43 $71.43 $71.43 16
2022-08-23 $71.16 $71.16 $71.16 $71.16 $71.16 218
2022-08-22 $71.47 $71.47 $71.26 $71.26 $71.26 654
2022-08-19 $72.53 $72.60 $72.53 $72.60 $72.60 2,046
2022-08-18 $73.37 $73.37 $73.37 $73.37 $73.37 130
2022-08-17 $73.30 $73.30 $73.30 $73.30 $73.30 111
2022-08-16 $73.84 $73.84 $73.84 $73.84 $73.84 130
2022-08-15 $73.43 $73.62 $73.43 $73.54 $73.54 1,167
2022-08-12 $73.25 $73.25 $73.25 $73.25 $73.25 40
2022-08-11 $72.16 $72.16 $72.16 $72.16 $72.16 116
2022-08-10 $72.00 $72.02 $72.00 $72.02 $72.02 147
2022-08-09 $70.70 $70.70 $70.70 $70.70 $70.70 13
2022-08-08 $70.89 $70.89 $70.89 $70.89 $70.89 10
2022-08-05 $70.72 $70.72 $70.72 $70.72 $70.72 17
2022-08-04 $70.84 $70.84 $70.82 $70.82 $70.82 294
2022-08-03 $71.10 $71.10 $71.10 $71.10 $71.10 111
2022-08-02 $70.26 $70.26 $70.26 $70.26 $70.26 166
2022-08-01 $70.69 $70.69 $70.69 $70.69 $70.69 27
2022-07-29 $70.93 $70.93 $70.93 $70.93 $70.93 163
2022-07-28 $68.70 $69.93 $68.70 $69.93 $69.93 155
2022-07-27 $68.52 $69.24 $68.52 $69.24 $69.24 2,039
2022-07-26 $67.99 $68.30 $67.85 $67.85 $67.85 472
2022-07-25 $68.49 $68.49 $68.49 $68.49 $68.49 356
2022-07-22 $68.16 $68.16 $68.16 $68.16 $68.16 7
2022-07-21 $68.38 $68.71 $68.38 $68.71 $68.71 612
2022-07-20 $68.00 $68.18 $68.00 $68.18 $68.18 307
2022-07-19 $68.01 $68.01 $68.01 $68.01 $68.01 11
2022-07-18 $67.04 $67.04 $66.27 $66.27 $66.27 1,456
2022-07-15 $66.70 $66.70 $66.70 $66.70 $66.70 144
2022-07-14 $65.53 $65.53 $65.53 $65.53 $65.53 65
2022-07-13 $66.03 $66.03 $66.03 $66.03 $66.03 8
2022-07-12 $66.32 $66.32 $66.32 $66.32 $66.32 12
2022-07-11 $66.78 $66.78 $66.78 $66.78 $66.78 26
2022-07-08 $67.61 $67.61 $67.61 $67.61 $67.61 3
2022-07-07 $67.35 $67.65 $67.35 $67.65 $67.65 614
2022-07-06 $66.44 $66.71 $66.44 $66.71 $66.71 567
2022-07-05 $66.61 $66.61 $66.61 $66.61 $66.61 54
2022-07-01 $66.76 $66.76 $66.76 $66.76 $66.76 0
2022-06-30 $66.08 $66.08 $65.78 $65.78 $65.78 209
2022-06-29 $66.55 $66.60 $66.20 $66.39 $66.39 2,388
2022-06-28 $66.63 $66.63 $66.51 $66.51 $66.51 541
2022-06-27 $67.54 $67.54 $67.54 $67.54 $67.54 79
2022-06-24 $67.65 $67.65 $67.65 $67.65 $67.65 32
2022-06-23 $65.12 $65.80 $65.12 $65.80 $65.80 250
2022-06-22 $65.30 $65.45 $65.30 $65.45 $65.45 370
2022-06-21 $65.36 $65.66 $65.36 $65.62 $65.32 1,277
2022-06-17 $64.07 $64.50 $63.85 $64.13 $63.84 2,050
2022-06-16 $64.64 $64.64 $63.71 $64.04 $63.75 2,506
2022-06-15 $66.01 $66.06 $65.62 $66.06 $65.76 856
2022-06-14 $64.87 $65.37 $64.87 $65.34 $65.04 2,309
2022-06-13 $65.70 $65.70 $65.70 $65.70 $65.40 32
2022-06-10 $68.27 $68.62 $68.13 $68.35 $68.04 1,654
2022-06-09 $70.42 $70.42 $70.05 $70.05 $69.73 3,149
2022-06-08 $71.56 $71.56 $71.56 $71.56 $71.23 73
2022-06-07 $72.36 $72.36 $72.36 $72.36 $72.03 30
2022-06-06 $71.75 $71.76 $71.75 $71.76 $71.43 416
2022-06-03 $71.73 $71.81 $71.42 $71.47 $71.15 1,646
2022-06-02 $70.84 $72.39 $70.84 $72.39 $72.06 570
2022-06-01 $71.28 $71.28 $71.28 $71.28 $70.95 126
2022-05-31 $71.87 $71.87 $71.87 $71.87 $71.55 100
2022-05-27 $71.70 $72.23 $71.70 $72.22 $71.89 799
2022-05-26 $70.72 $70.76 $70.72 $70.76 $70.44 261
2022-05-25 $69.08 $69.49 $69.08 $69.49 $69.18 134
2022-05-24 $68.65 $68.83 $68.62 $68.83 $68.52 6,035
2022-05-23 $69.35 $69.35 $69.24 $69.24 $68.93 418
2022-05-20 $67.17 $68.10 $67.17 $68.10 $67.79 237
2022-05-19 $67.77 $68.22 $67.69 $68.22 $67.91 765
2022-05-18 $68.38 $68.38 $68.38 $68.38 $68.06 68
2022-05-17 $71.04 $71.04 $71.04 $71.04 $70.71 56
2022-05-16 $70.05 $70.50 $69.89 $69.89 $69.57 668
2022-05-13 $70.21 $70.21 $69.52 $70.01 $69.69 1,361
2022-05-12 $67.78 $68.54 $67.78 $68.54 $68.22 205
2022-05-11 $69.57 $70.05 $68.43 $68.43 $68.12 4,916
2022-05-10 $70.10 $70.35 $68.99 $69.16 $68.84 902
2022-05-09 $70.35 $70.35 $69.36 $69.36 $69.05 106
2022-05-06 $71.42 $71.42 $71.42 $71.42 $71.09 230
2022-05-05 $72.72 $72.74 $71.54 $71.66 $71.34 1,222
2022-05-04 $71.97 $74.13 $71.96 $74.13 $73.79 4,293
2022-05-03 $71.99 $72.35 $71.99 $72.05 $71.72 1,203
2022-05-02 $71.55 $71.55 $71.55 $71.55 $71.22 181
2022-04-29 $73.66 $73.66 $71.39 $71.39 $71.07 270
2022-04-28 $73.91 $73.91 $73.91 $73.91 $73.57 172
2022-04-27 $72.94 $73.34 $72.58 $72.63 $72.30 1,410
2022-04-26 $73.59 $73.59 $72.86 $72.86 $72.53 312
2022-04-25 $73.52 $73.92 $73.52 $73.91 $73.57 1,138
2022-04-22 $75.17 $75.26 $74.47 $74.47 $74.13 1,793
2022-04-21 $76.55 $76.55 $76.55 $76.55 $76.20 18
2022-04-20 $77.61 $77.61 $77.61 $77.61 $77.26 256
2022-04-19 $76.67 $77.56 $76.67 $77.56 $77.20 1,081
2022-04-18 $76.56 $76.56 $76.33 $76.33 $75.99 237
2022-04-14 $76.59 $76.59 $76.59 $76.59 $76.24 64
2022-04-13 $76.20 $77.13 $76.20 $77.13 $76.77 1,193
2022-04-12 $77.19 $77.45 $76.40 $76.40 $76.06 548
2022-04-11 $77.17 $77.17 $76.62 $76.62 $76.27 1,163
2022-04-08 $77.70 $77.70 $77.70 $77.70 $77.35 92
2022-04-07 $77.63 $77.63 $77.63 $77.63 $77.28 112
2022-04-06 $76.95 $77.20 $76.95 $77.20 $76.85 354
2022-04-05 $77.46 $77.46 $77.46 $77.46 $77.11 28
2022-04-04 $77.97 $78.10 $77.97 $78.10 $77.74 237
2022-04-01 $77.82 $77.82 $77.82 $77.82 $77.46 8
2022-03-31 $77.62 $77.62 $77.62 $77.62 $77.27 52
2022-03-30 $78.94 $78.94 $78.52 $78.52 $78.16 284
2022-03-29 $78.85 $78.85 $78.84 $78.84 $78.48 202
2022-03-28 $77.60 $78.06 $77.60 $78.06 $77.70 246
2022-03-25 $77.67 $77.67 $77.67 $77.67 $77.32 50
2022-03-24 $77.00 $77.15 $77.00 $77.15 $76.79 246
2022-03-23 $76.52 $76.52 $76.52 $76.52 $76.17 8
2022-03-22 $77.58 $77.58 $77.58 $77.58 $76.94 15
2022-03-21 $76.81 $76.81 $76.72 $76.72 $76.09 827
2022-03-18 $76.28 $76.69 $76.28 $76.69 $76.06 221
2022-03-17 $76.03 $76.03 $76.03 $76.03 $75.41 145
2022-03-16 $74.93 $74.93 $74.93 $74.93 $74.32 101
2022-03-15 $73.55 $73.75 $73.26 $73.75 $73.15 2,169
2022-03-14 $72.46 $72.49 $72.46 $72.49 $71.89 494
2022-03-11 $72.68 $72.68 $72.68 $72.68 $72.09 192
2022-03-10 $73.00 $73.69 $72.79 $73.51 $72.91 12,735
2022-03-09 $73.19 $73.51 $73.19 $73.36 $72.76 4,148
2022-03-08 $71.96 $71.96 $71.96 $71.96 $71.37 425
2022-03-07 $72.68 $72.68 $72.63 $72.63 $72.04 352
2022-03-04 $74.66 $74.66 $74.56 $74.56 $73.95 1,103
2022-03-03 $75.26 $75.40 $74.76 $74.86 $74.25 7,055
2022-03-02 $74.41 $75.13 $74.41 $75.13 $74.52 249
2022-03-01 $73.79 $73.79 $73.79 $73.79 $73.19 62
2022-02-28 $74.20 $74.80 $74.17 $74.80 $74.19 1,880
2022-02-25 $74.92 $75.02 $74.92 $75.02 $74.41 314
2022-02-24 $70.81 $73.18 $70.81 $73.18 $72.58 286
2022-02-23 $72.66 $72.66 $72.66 $72.66 $72.06 80
2022-02-22 $73.71 $73.71 $73.71 $73.71 $73.11 323
2022-02-18 $75.05 $75.05 $74.48 $74.56 $73.95 711
2022-02-17 $75.03 $75.03 $75.03 $75.03 $74.42 217
2022-02-16 $75.63 $76.32 $75.63 $76.32 $75.70 1,148
2022-02-15 $76.16 $76.16 $75.81 $76.01 $75.39 2,791
2022-02-14 $75.36 $75.36 $75.36 $75.36 $74.75 706
2022-02-11 $75.62 $75.62 $75.62 $75.62 $75.00 177
2022-02-10 $76.37 $76.72 $76.37 $76.72 $76.09 217
2022-02-09 $77.69 $77.71 $77.65 $77.69 $77.06 2,084
2022-02-08 $77.09 $77.09 $77.09 $77.09 $76.46 160
2022-02-07 $76.87 $76.87 $76.41 $76.41 $75.79 2,269
2022-02-04 $76.72 $76.72 $76.72 $76.72 $76.09 198
2022-02-03 $76.26 $76.26 $76.26 $76.26 $75.64 254
2022-02-02 $77.81 $77.81 $77.81 $77.81 $77.17 147
2022-02-01 $76.97 $77.11 $76.35 $77.11 $76.48 11,431
2022-01-31 $76.30 $76.52 $76.30 $76.52 $75.90 433
2022-01-28 $74.17 $75.22 $74.16 $75.22 $74.61 303
2022-01-27 $74.17 $74.17 $74.17 $74.17 $73.57 70
2022-01-26 $75.47 $75.47 $74.25 $74.45 $73.84 888
2022-01-25 $74.88 $75.18 $74.11 $74.88 $74.26 5,023
2022-01-24 $73.83 $75.35 $72.80 $75.35 $74.73 1,876
2022-01-21 $76.52 $76.52 $75.33 $75.33 $74.71 1,262
2022-01-20 $76.80 $76.80 $76.65 $76.65 $76.02 428
2022-01-19 $78.16 $78.16 $77.50 $77.50 $76.87 615
2022-01-18 $78.07 $78.07 $78.07 $78.07 $77.43 127
2022-01-14 $78.96 $79.31 $78.67 $79.31 $78.66 10,594
2022-01-13 $79.50 $79.50 $79.50 $79.50 $78.85 162
2022-01-12 $80.09 $80.27 $80.05 $80.27 $79.62 326
2022-01-11 $79.81 $80.08 $79.76 $80.02 $79.37 965
2022-01-10 $79.65 $79.65 $79.33 $79.39 $78.74 811
2022-01-07 $79.62 $79.62 $79.62 $79.62 $78.97 342
2022-01-06 $79.46 $79.73 $79.46 $79.73 $79.08 794
2022-01-05 $81.25 $81.25 $79.84 $79.84 $79.18 1,543
2022-01-04 $81.10 $81.10 $80.93 $80.93 $80.27 819
2022-01-03 $80.06 $80.51 $80.06 $80.51 $79.85 941
2021-12-31 $80.30 $80.35 $80.30 $80.35 $79.69 1,003
2021-12-30 $80.31 $80.31 $80.31 $80.31 $79.66 90
2021-12-29 $80.31 $80.45 $80.31 $80.45 $79.80 289
2021-12-28 $80.24 $80.24 $80.24 $80.24 $79.58 55
2021-12-27 $79.72 $80.13 $79.72 $80.13 $79.48 399
2021-12-23 $79.39 $79.39 $79.39 $79.39 $78.75 35
2021-12-22 $79.02 $79.02 $79.02 $79.02 $78.14 15
2021-12-21 $77.86 $78.33 $77.86 $78.29 $77.42 580
2021-12-20 $77.69 $77.69 $77.31 $77.31 $76.45 356
2021-12-17 $78.22 $78.22 $78.22 $78.22 $77.34 675
2021-12-16 $79.13 $79.13 $79.13 $79.13 $78.25 159
2021-12-15 $77.98 $79.05 $77.89 $79.05 $78.16 2,156
2021-12-14 $78.18 $78.18 $77.99 $78.15 $77.28 1,070
2021-12-13 $78.62 $78.62 $78.47 $78.47 $77.60 2,069
2021-12-10 $79.20 $79.20 $78.90 $78.90 $78.02 310
2021-12-09 $78.78 $78.78 $78.62 $78.62 $77.74 603
2021-12-08 $78.59 $79.00 $78.58 $79.00 $78.12 618
2021-12-07 $78.75 $78.84 $78.62 $78.68 $77.80 2,539
2021-12-06 $77.47 $77.68 $77.47 $77.64 $76.77 1,792
2021-12-03 $76.50 $76.68 $76.50 $76.68 $75.82 569
2021-12-02 $77.19 $77.29 $76.97 $76.97 $76.11 946
2021-12-01 $78.05 $78.08 $75.96 $75.96 $75.11 705
2021-11-30 $77.90 $77.90 $76.69 $76.69 $75.83 702
2021-11-29 $78.50 $78.50 $78.50 $78.50 $77.62 53
2021-11-26 $78.78 $78.78 $77.88 $77.91 $77.04 444
2021-11-24 $79.49 $79.54 $79.49 $79.54 $78.65 154
2021-11-23 $79.50 $79.50 $79.50 $79.50 $78.61 275
2021-11-22 $79.30 $79.30 $79.30 $79.30 $78.41 81
2021-11-19 $79.56 $79.56 $79.20 $79.20 $78.31 665
2021-11-18 $79.68 $79.68 $79.45 $79.61 $78.73 835
2021-11-17 $79.56 $79.56 $79.56 $79.56 $78.67 9
2021-11-16 $79.82 $79.82 $79.72 $79.72 $78.83 291
2021-11-15 $79.51 $79.53 $79.51 $79.53 $78.65 565
2021-11-12 $79.60 $79.60 $79.51 $79.51 $78.62 103
2021-11-11 $79.20 $79.36 $79.13 $79.13 $78.25 239
2021-11-10 $79.30 $79.40 $79.28 $79.28 $78.40 580
2021-11-09 $79.48 $79.53 $79.25 $79.53 $78.64 256
2021-11-08 $79.83 $79.83 $79.83 $79.83 $78.94 8
2021-11-05 $80.35 $80.35 $79.92 $79.92 $79.03 14,746
2021-11-04 $79.76 $79.76 $79.37 $79.56 $78.67 1,706
2021-11-03 $78.81 $79.62 $78.81 $79.62 $78.73 6,809
2021-11-02 $78.90 $79.06 $78.90 $79.06 $78.18 302
2021-11-01 $78.91 $78.91 $78.91 $78.91 $78.03 120
2021-10-29 $78.63 $78.77 $78.55 $78.77 $77.89 581
2021-10-28 $78.59 $78.59 $78.59 $78.59 $77.72 307
2021-10-27 $78.17 $78.17 $77.96 $77.96 $77.09 316
2021-10-26 $78.59 $78.59 $78.35 $78.44 $77.57 4,245
2021-10-25 $77.90 $78.27 $77.90 $78.27 $77.39 5,077
2021-10-22 $77.90 $77.90 $77.90 $77.90 $77.03 35
2021-10-21 $77.78 $77.85 $77.55 $77.85 $76.98 1,893
2021-10-20 $77.63 $77.63 $77.63 $77.63 $76.77 9
2021-10-19 $77.12 $77.16 $77.12 $77.16 $76.30 254
2021-10-18 $76.36 $76.68 $76.36 $76.68 $75.83 483
2021-10-15 $76.63 $76.63 $76.63 $76.63 $75.78 605
2021-10-14 $75.93 $75.96 $75.93 $75.96 $75.11 1,048
2021-10-13 $74.92 $74.92 $74.92 $74.92 $74.08 167
2021-10-12 $74.84 $74.92 $74.74 $74.74 $73.91 780
2021-10-11 $75.17 $75.17 $74.93 $74.93 $74.09 565
2021-10-08 $75.46 $75.46 $75.46 $75.46 $74.62 91
2021-10-07 $76.02 $76.02 $75.50 $75.50 $74.66 734
2021-10-06 $74.03 $74.88 $74.03 $74.88 $74.04 714
2021-10-05 $74.31 $74.92 $74.31 $74.72 $73.89 1,106
2021-10-04 $73.94 $73.95 $73.93 $73.95 $73.13 453
2021-10-01 $74.27 $74.98 $74.27 $74.73 $73.89 980
2021-09-30 $74.00 $74.00 $74.00 $74.00 $73.17 287
2021-09-29 $74.91 $74.91 $74.89 $74.89 $74.05 1,337
2021-09-28 $74.75 $74.75 $74.75 $74.75 $73.92 7
2021-09-27 $76.00 $76.00 $75.94 $75.94 $75.09 251
2021-09-24 $76.06 $76.06 $76.06 $76.06 $75.21 244
2021-09-23 $75.86 $75.86 $75.86 $75.86 $75.01 107
2021-09-22 $74.99 $74.99 $74.99 $74.99 $74.15 18
2021-09-21 $74.84 $74.84 $74.77 $74.77 $73.69 212
2021-09-20 $74.43 $74.73 $74.38 $74.73 $73.66 1,322
2021-09-17 $76.02 $76.02 $76.02 $76.02 $74.93 697
2021-09-16 $76.54 $76.54 $76.54 $76.54 $75.44 85
2021-09-15 $76.68 $76.68 $76.68 $76.68 $75.59 3
2021-09-14 $76.05 $76.05 $76.05 $76.05 $74.97 3
2021-09-13 $76.59 $76.59 $76.59 $76.59 $75.49 33
2021-09-10 $76.42 $76.42 $76.42 $76.42 $75.33 188
2021-09-09 $77.08 $77.08 $76.94 $76.94 $75.84 114
2021-09-08 $77.24 $77.24 $77.24 $77.24 $76.13 104
2021-09-07 $77.83 $77.83 $77.29 $77.29 $76.18 710
2021-09-03 $77.50 $77.64 $77.50 $77.64 $76.53 411
2021-09-02 $77.70 $77.70 $77.70 $77.70 $76.58 186
2021-09-01 $77.37 $77.59 $77.37 $77.55 $76.44 496
2021-08-31 $77.45 $77.45 $77.45 $77.45 $76.34 184
2021-08-30 $77.40 $77.40 $77.40 $77.40 $76.29 82
2021-08-27 $77.23 $77.23 $77.23 $77.23 $76.12 42
2021-08-26 $76.65 $76.65 $76.65 $76.65 $75.55 16
2021-08-25 $77.05 $77.05 $77.05 $77.05 $75.95 107
2021-08-24 $76.70 $76.76 $76.70 $76.76 $75.66 535
2021-08-23 $76.69 $76.70 $76.67 $76.67 $75.57 463
2021-08-20 $76.05 $76.05 $76.05 $76.05 $74.97 3
2021-08-19 $75.59 $75.80 $75.51 $75.51 $74.43 522
2021-08-18 $76.38 $76.38 $75.80 $75.80 $74.71 403
2021-08-17 $76.65 $76.65 $76.36 $76.43 $75.33 451
2021-08-16 $76.89 $76.89 $76.89 $76.89 $75.78 282
2021-08-13 $76.64 $76.67 $76.64 $76.67 $75.57 1,056
2021-08-12 $76.75 $76.75 $76.75 $76.75 $75.65 114
2021-08-11 $76.62 $76.62 $76.57 $76.57 $75.48 133
2021-08-10 $76.30 $76.30 $76.30 $76.30 $75.21 104
2021-08-09 $75.98 $76.02 $75.98 $76.02 $74.93 107
2021-08-06 $76.00 $76.16 $75.99 $75.99 $74.90 528
2021-08-05 $75.84 $75.84 $75.74 $75.74 $74.66 957
2021-08-04 $75.46 $75.51 $75.38 $75.38 $74.30 11,319
2021-08-03 $75.67 $75.83 $75.67 $75.81 $74.72 1,826
2021-08-02 $75.49 $75.49 $75.24 $75.24 $74.16 279
2021-07-30 $75.68 $75.68 $75.30 $75.30 $74.22 444
2021-07-29 $75.99 $75.99 $75.85 $75.85 $74.76 225
2021-07-28 $75.60 $75.60 $75.52 $75.59 $74.51 403
2021-07-27 $75.37 $75.52 $75.37 $75.52 $74.44 457
2021-07-26 $75.74 $75.74 $75.74 $75.74 $74.66 217
2021-07-23 $75.09 $75.43 $75.09 $75.43 $74.35 564
2021-07-22 $74.71 $74.71 $74.71 $74.71 $73.64 28
2021-07-21 $74.52 $74.64 $74.52 $74.59 $73.52 2,877
2021-07-20 $74.19 $74.19 $74.19 $74.19 $73.13 49
2021-07-19 $73.63 $73.63 $72.69 $72.98 $71.94 1,519
2021-07-16 $74.24 $74.24 $74.24 $74.24 $73.18 82
2021-07-15 $74.70 $74.73 $74.70 $74.73 $73.66 102
2021-07-14 $75.40 $75.40 $74.86 $74.86 $73.78 1,469
2021-07-13 $75.06 $75.06 $74.94 $74.94 $73.86 10,259
2021-07-12 $75.41 $75.41 $75.41 $75.41 $74.33 13
2021-07-09 $75.05 $75.05 $75.05 $75.05 $73.97 4
2021-07-08 $74.00 $74.14 $74.00 $74.14 $73.07 5,018
2021-07-07 $74.78 $74.78 $74.78 $74.78 $73.71 36
2021-07-06 $74.84 $74.84 $74.45 $74.57 $73.50 364
2021-07-02 $74.90 $74.90 $74.78 $74.79 $73.72 2,767
2021-07-01 $74.38 $74.47 $74.38 $74.45 $73.38 706
2021-06-30 $74.09 $74.09 $73.90 $74.04 $72.98 5,190
2021-06-29 $74.02 $74.02 $73.82 $73.82 $72.76 226
2021-06-28 $73.97 $73.97 $73.97 $73.97 $72.91 192
2021-06-25 $74.07 $74.07 $74.07 $74.07 $73.01 49
2021-06-24 $73.67 $73.67 $73.67 $73.67 $72.61 29
2021-06-23 $73.29 $73.29 $73.29 $73.29 $72.24 46
2021-06-22 $73.35 $73.35 $73.35 $73.35 $72.30 129
2021-06-21 $73.00 $73.26 $73.00 $73.26 $71.97 1,717
2021-06-18 $72.30 $72.30 $72.30 $72.30 $71.03 45
2021-06-17 $73.65 $73.65 $73.28 $73.28 $71.99 550
2021-06-16 $73.65 $73.65 $73.65 $73.65 $72.35 70
2021-06-15 $73.88 $74.10 $73.83 $74.02 $72.71 591
2021-06-14 $73.97 $73.97 $73.97 $73.97 $72.66 189
2021-06-11 $73.92 $74.07 $73.91 $74.07 $72.76 671
2021-06-10 $74.27 $74.41 $73.98 $74.06 $72.75 5,486
2021-06-09 $74.00 $74.00 $73.85 $73.85 $72.55 419
2021-06-08 $74.03 $74.03 $74.03 $74.03 $72.72 140
2021-06-07 $73.90 $73.98 $73.89 $73.98 $72.68 1,632
2021-06-04 $73.82 $73.99 $73.82 $73.99 $72.68 1,054
2021-06-03 $73.81 $73.81 $73.70 $73.70 $72.40 248
2021-06-02 $73.70 $73.78 $73.70 $73.78 $72.47 180
2021-06-01 $74.55 $74.55 $73.75 $73.80 $72.50 922
2021-05-28 $73.76 $73.80 $73.76 $73.80 $72.49 352
2021-05-27 $73.85 $73.85 $73.76 $73.76 $72.46 280
2021-05-26 $73.62 $73.62 $73.44 $73.44 $72.14 337
2021-05-25 $73.65 $73.65 $73.28 $73.28 $71.98 694
2021-05-24 $73.59 $73.67 $73.43 $73.54 $72.24 1,872
2021-05-21 $73.41 $73.48 $72.98 $73.03 $71.74 1,751
2021-05-20 $72.92 $72.92 $72.92 $72.92 $71.63 18
2021-05-19 $71.92 $72.29 $71.84 $72.29 $71.01 3,600
2021-05-18 $73.36 $73.36 $72.83 $72.83 $71.55 913
2021-05-17 $73.59 $73.59 $73.21 $73.35 $72.06 1,729
2021-05-14 $73.20 $73.49 $73.20 $73.48 $72.19 2,264
2021-05-13 $72.35 $72.65 $72.35 $72.55 $71.27 3,144
2021-05-12 $71.74 $71.74 $71.74 $71.74 $70.48 261
2021-05-11 $73.26 $73.26 $72.76 $73.00 $71.71 1,659
2021-05-10 $74.66 $74.66 $73.92 $73.92 $72.62 1,978
2021-05-07 $73.94 $74.25 $73.94 $74.23 $72.92 856
2021-05-06 $73.01 $73.57 $73.01 $73.57 $72.27 2,424
2021-05-05 $73.24 $73.24 $73.02 $73.07 $71.78 1,025
2021-05-04 $72.55 $72.93 $72.54 $72.93 $71.64 6,702
2021-05-03 $73.49 $73.49 $73.11 $73.11 $71.82 1,106
2021-04-30 $72.81 $72.85 $72.81 $72.85 $71.56 491
2021-04-29 $73.31 $73.31 $72.71 $73.13 $71.84 2,456
2021-04-28 $72.46 $72.63 $72.44 $72.49 $71.21 3,022
2021-04-27 $72.34 $72.35 $72.27 $72.33 $71.06 2,569
2021-04-26 $72.28 $72.28 $72.24 $72.24 $70.97 162
2021-04-23 $71.88 $72.08 $71.88 $72.08 $70.81 512
2021-04-22 $71.95 $72.07 $71.56 $71.56 $70.30 508
2021-04-21 $71.51 $72.12 $71.51 $72.12 $70.85 431
2021-04-20 $71.60 $71.60 $71.40 $71.49 $70.23 19,494
2021-04-19 $72.06 $72.06 $71.74 $72.01 $70.74 216,757
2021-04-16 $72.27 $72.27 $72.23 $72.23 $70.95 525
2021-04-15 $71.64 $71.84 $71.64 $71.83 $70.56 10,037
2021-04-14 $71.33 $71.64 $71.23 $71.23 $69.97 7,465
2021-04-13 $71.43 $71.43 $71.34 $71.34 $70.08 478
2021-04-12 $71.35 $71.35 $71.00 $71.26 $70.00 231,759
2021-04-09 $71.11 $71.11 $71.11 $71.11 $69.85 23
2021-04-08 $70.65 $70.65 $70.65 $70.65 $69.40 28
2021-04-07 $70.63 $70.63 $70.49 $70.61 $69.36 1,386
2021-04-06 $70.58 $70.58 $70.58 $70.58 $69.33 185
2021-04-05 $70.62 $70.66 $70.49 $70.62 $69.37 909
2021-04-01 $69.60 $69.67 $69.49 $69.67 $68.44 1,262
2021-03-31 $69.40 $69.52 $69.26 $69.26 $68.04 1,145
2021-03-30 $69.16 $69.16 $69.12 $69.16 $67.94 967
2021-03-29 $69.12 $69.24 $69.12 $69.24 $68.02 219
2021-03-26 $69.02 $69.02 $69.02 $69.02 $67.80 76
2021-03-25 $67.61 $68.29 $67.59 $68.29 $67.09 1,225
2021-03-24 $68.40 $68.41 $67.83 $67.83 $66.63 1,094
2021-03-23 $68.60 $68.60 $67.92 $67.92 $66.72 435
2021-03-22 $68.92 $68.92 $68.70 $68.70 $67.29 282
2021-03-19 $68.61 $68.61 $68.60 $68.60 $67.20 558
2021-03-18 $69.44 $69.45 $68.53 $68.53 $67.13 1,597
2021-03-17 $68.79 $69.13 $68.79 $69.13 $67.72 220
2021-03-16 $69.53 $69.53 $68.90 $68.91 $67.50 776
2021-03-15 $69.00 $69.15 $69.00 $69.15 $67.74 858
2021-03-12 $68.61 $68.90 $68.60 $68.90 $67.50 811
2021-03-11 $68.86 $68.86 $68.60 $68.60 $67.19 899
2021-03-10 $68.03 $68.19 $67.92 $68.19 $66.80 609
2021-03-09 $67.82 $68.04 $67.58 $67.58 $66.20 2,236
2021-03-08 $67.51 $67.84 $67.24 $67.24 $65.86 3,183
2021-03-05 $66.92 $66.92 $66.92 $66.92 $65.55 101
2021-03-04 $66.54 $66.54 $65.54 $65.54 $64.20 600
2021-03-03 $66.92 $66.92 $66.35 $66.35 $65.00 307
2021-03-02 $67.28 $67.28 $66.97 $66.97 $65.60 1,174
2021-03-01 $67.15 $67.15 $67.15 $67.15 $65.78 8
2021-02-26 $66.03 $66.03 $66.03 $66.03 $64.68 7
2021-02-25 $66.44 $66.44 $66.44 $66.44 $65.08 24
2021-02-24 $67.16 $67.91 $67.16 $67.91 $66.52 3,437
2021-02-23 $66.51 $67.22 $66.34 $67.13 $65.76 740
2021-02-22 $66.83 $67.08 $66.83 $66.92 $65.55 348
2021-02-19 $67.32 $67.32 $67.02 $67.02 $65.65 309
2021-02-18 $67.35 $67.35 $67.19 $67.19 $65.82 788
2021-02-17 $66.75 $67.60 $66.75 $67.46 $66.08 8,011
2021-02-16 $67.18 $67.26 $67.18 $67.26 $65.89 286
2021-02-12 $67.03 $67.20 $67.03 $67.20 $65.83 379
2021-02-11 $66.93 $66.93 $66.92 $66.92 $65.55 209
2021-02-10 $67.05 $67.05 $67.05 $67.05 $65.68 496
2021-02-09 $67.01 $67.09 $66.74 $67.09 $65.72 6,276
2021-02-08 $67.15 $67.15 $66.99 $66.99 $65.62 272
2021-02-05 $66.60 $66.60 $66.60 $66.60 $65.24 92
2021-02-04 $65.86 $66.13 $65.86 $66.13 $64.78 462
2021-02-03 $65.61 $65.61 $65.61 $65.61 $64.27 31
2021-02-02 $65.21 $65.47 $65.16 $65.47 $64.13 415
2021-02-01 $64.59 $64.59 $64.59 $64.59 $63.26 17
2021-01-29 $64.13 $64.14 $63.72 $63.90 $62.59 5,497
2021-01-28 $64.93 $64.93 $64.93 $64.93 $63.60 3
2021-01-27 $64.10 $64.10 $64.10 $64.10 $62.79 339
2021-01-26 $66.10 $66.10 $65.91 $65.91 $64.56 223
2021-01-25 $65.81 $66.00 $65.81 $66.00 $64.65 205
2021-01-22 $65.89 $66.04 $65.89 $66.04 $64.69 5,390
2021-01-21 $66.18 $66.21 $66.18 $66.21 $64.86 255
2021-01-20 $65.82 $66.47 $65.82 $66.47 $65.11 566
2021-01-19 $65.37 $65.84 $65.37 $65.69 $64.35 395
2021-01-15 $65.34 $65.35 $65.25 $65.25 $63.91 648
2021-01-14 $65.87 $65.91 $65.66 $65.66 $64.32 1,001
2021-01-13 $65.73 $65.87 $65.73 $65.87 $64.52 584
2021-01-12 $65.90 $65.90 $65.57 $65.79 $64.44 2,549
2021-01-11 $65.80 $65.80 $65.57 $65.57 $64.23 328
2021-01-08 $65.77 $65.95 $65.77 $65.95 $64.60 466
2021-01-07 $65.57 $65.68 $65.57 $65.66 $64.31 369
2021-01-06 $64.93 $65.16 $64.91 $64.93 $63.60 900
2021-01-05 $63.68 $63.98 $63.65 $63.98 $62.68 418
2021-01-04 $64.38 $64.38 $63.53 $63.53 $62.23 2,500
2020-12-31 $63.95 $64.39 $63.95 $64.39 $63.07 219
2020-12-30 $64.00 $64.00 $63.95 $63.95 $62.64 311
2020-12-29 $63.82 $63.82 $63.82 $63.82 $62.51 8
2020-12-28 $63.84 $63.84 $63.84 $63.84 $62.53 54
2020-12-24 $63.20 $63.34 $63.20 $63.34 $62.04 286
2020-12-23 $62.91 $63.32 $62.91 $63.32 $62.03 285
2020-12-22 $63.27 $63.29 $63.21 $63.21 $61.63 1,983
2020-12-21 $63.55 $63.55 $63.55 $63.55 $61.96 84
2020-12-18 $64.16 $64.18 $63.76 $64.02 $62.41 10,802
2020-12-17 $64.02 $64.21 $64.02 $64.21 $62.59 478
2020-12-16 $63.94 $63.94 $63.94 $63.94 $62.33 131
2020-12-15 $63.41 $63.98 $63.38 $63.98 $62.37 29,318
2020-12-14 $63.26 $63.26 $63.26 $63.26 $61.67 190
2020-12-11 $63.50 $63.61 $63.50 $63.61 $62.01 309
2020-12-10 $63.31 $63.86 $63.31 $63.76 $62.15 2,227
2020-12-09 $63.60 $63.89 $63.60 $63.89 $62.28 666
2020-12-08 $64.08 $64.08 $64.08 $64.08 $62.47 235
2020-12-07 $63.67 $63.89 $63.67 $63.89 $62.29 362
2020-12-04 $63.70 $64.10 $63.69 $64.10 $62.49 10,927
2020-12-03 $63.86 $63.88 $63.51 $63.51 $61.91 1,459
2020-12-02 $63.55 $63.59 $63.55 $63.59 $61.99 271
2020-12-01 $63.44 $63.68 $63.43 $63.43 $61.83 1,047
2020-11-30 $63.14 $63.15 $62.64 $62.94 $61.36 1,487
2020-11-27 $63.28 $63.28 $63.28 $63.28 $61.69 47
2020-11-25 $63.26 $63.26 $63.20 $63.20 $61.61 304
2020-11-24 $63.49 $63.49 $63.40 $63.40 $61.81 2,314
2020-11-23 $62.08 $62.44 $62.08 $62.42 $60.85 26,688
2020-11-20 $61.88 $61.88 $61.88 $61.88 $60.33 65
2020-11-19 $61.75 $62.17 $61.75 $62.17 $60.61 668
2020-11-18 $62.78 $62.78 $62.13 $62.13 $60.57 163
2020-11-17 $62.92 $62.92 $62.56 $62.79 $61.21 552
2020-11-16 $63.05 $63.05 $62.68 $62.93 $61.35 1,284
2020-11-13 $61.74 $62.28 $61.74 $62.28 $60.72 313
2020-11-12 $61.26 $61.26 $61.26 $61.26 $59.72 36
2020-11-11 $61.94 $62.00 $61.83 $61.91 $60.36 43,023
2020-11-10 $61.71 $61.85 $61.23 $61.85 $60.29 1,525
2020-11-09 $63.51 $64.12 $61.68 $61.68 $60.13 80,337
2020-11-06 $60.47 $60.58 $60.40 $60.40 $58.88 1,840
2020-11-05 $60.48 $60.48 $60.48 $60.48 $58.96 320
2020-11-04 $59.43 $60.00 $59.26 $59.55 $58.05 2,403
2020-11-03 $58.51 $58.83 $58.28 $58.76 $57.28 2,176
2020-11-02 $57.12 $57.53 $57.12 $57.50 $56.06 622
2020-10-30 $56.54 $56.54 $56.54 $56.54 $55.12 17
2020-10-29 $57.27 $57.27 $57.27 $57.27 $55.83 23
2020-10-28 $57.04 $57.04 $56.52 $56.52 $55.10 719
2020-10-27 $58.51 $58.51 $58.51 $58.51 $57.04 3
2020-10-26 $58.77 $58.77 $58.77 $58.77 $57.29 7
2020-10-23 $60.09 $60.09 $59.92 $59.92 $58.41 1,515
2020-10-22 $59.56 $59.56 $59.56 $59.56 $58.06 53
2020-10-21 $59.09 $59.09 $59.09 $59.09 $57.61 61
2020-10-20 $59.23 $59.23 $59.23 $59.23 $57.74 14
2020-10-19 $58.82 $58.82 $58.82 $58.82 $57.34 219
2020-10-16 $60.04 $60.04 $59.85 $59.85 $58.35 219
2020-10-15 $59.69 $59.69 $59.69 $59.69 $58.19 155
2020-10-14 $59.78 $59.78 $59.78 $59.78 $58.28 50
2020-10-13 $60.22 $60.22 $60.22 $60.22 $58.70 403
2020-10-12 $60.42 $60.53 $60.42 $60.53 $59.01 403
2020-10-09 $59.74 $59.74 $59.74 $59.74 $58.24 107
2020-10-08 $59.11 $59.41 $59.11 $59.41 $57.92 165
2020-10-07 $58.90 $58.90 $58.90 $58.90 $57.42 52
2020-10-06 $58.54 $58.54 $57.94 $57.94 $56.48 283
2020-10-05 $58.64 $58.64 $58.64 $58.64 $57.16 116
2020-10-02 $57.78 $57.78 $57.78 $57.78 $56.33 335
2020-10-01 $57.85 $57.85 $57.85 $57.85 $56.40 40
2020-09-30 $57.45 $57.79 $57.45 $57.79 $56.34 1,263
2020-09-29 $57.39 $57.39 $57.28 $57.28 $55.84 186
2020-09-28 $57.51 $57.51 $57.51 $57.51 $56.06 106
2020-09-25 $56.76 $56.76 $56.75 $56.75 $55.33 539
2020-09-24 $55.30 $55.96 $55.30 $55.96 $54.56 7,013
2020-09-23 $56.90 $56.90 $55.86 $55.86 $54.46 571
2020-09-22 $57.24 $57.24 $57.24 $57.24 $55.58 243
2020-09-21 $56.32 $56.69 $56.30 $56.69 $55.03 768
2020-09-18 $57.90 $57.90 $57.90 $57.90 $56.21 42
2020-09-17 $58.36 $58.36 $58.36 $58.36 $56.66 4
2020-09-16 $59.01 $59.29 $58.86 $58.86 $57.14 1,067
2020-09-15 $58.90 $58.90 $58.90 $58.90 $57.18 23
2020-09-14 $58.51 $58.97 $58.51 $58.80 $57.09 1,076
2020-09-11 $58.51 $58.51 $58.20 $58.20 $56.50 334
2020-09-10 $58.90 $58.90 $58.04 $58.04 $56.34 213
2020-09-09 $59.01 $59.16 $58.96 $58.96 $57.24 642
2020-09-08 $58.90 $58.90 $58.01 $58.01 $56.32 971
2020-09-04 $59.23 $59.23 $59.23 $59.23 $57.51 366
2020-09-03 $59.53 $59.53 $59.53 $59.53 $57.80 39
2020-09-02 $60.13 $61.12 $60.13 $61.12 $59.33 1,956
2020-09-01 $59.83 $59.93 $59.83 $59.93 $58.18 1,183
2020-08-31 $59.47 $59.93 $59.47 $59.93 $58.18 1,260
2020-08-28 $60.09 $60.09 $60.04 $60.06 $58.31 1,014
2020-08-27 $59.53 $59.85 $59.53 $59.78 $58.04 371
2020-08-26 $58.98 $59.64 $58.98 $59.64 $57.90 613
2020-08-25 $59.22 $59.22 $59.22 $59.22 $57.49 30
2020-08-24 $59.01 $59.01 $59.01 $59.01 $57.29 90
2020-08-21 $58.45 $58.45 $58.45 $58.45 $56.75 1
2020-08-20 $58.38 $58.45 $58.38 $58.45 $56.75 1,015
2020-08-19 $58.99 $58.99 $58.51 $58.51 $56.80 153
2020-08-18 $58.77 $58.77 $58.77 $58.77 $57.06 226
2020-08-17 $58.70 $58.70 $58.70 $58.70 $56.99 24
2020-08-14 $58.57 $58.57 $58.57 $58.57 $56.86 1
2020-08-13 $58.59 $58.59 $58.59 $58.59 $56.88 176
2020-08-12 $58.76 $58.76 $58.76 $58.76 $57.05 70
2020-08-11 $58.85 $58.88 $58.09 $58.09 $56.40 1,372
2020-08-10 $58.38 $58.38 $58.30 $58.34 $56.64 1,043
2020-08-07 $58.07 $58.07 $58.07 $58.07 $56.37 9
2020-08-06 $57.37 $57.67 $57.37 $57.67 $55.99 201
2020-08-05 $57.45 $57.50 $57.45 $57.50 $55.83 230
2020-08-04 $57.03 $57.03 $56.94 $56.94 $55.28 815
2020-08-03 $56.87 $56.87 $56.87 $56.87 $55.21 17
2020-07-31 $56.67 $56.67 $56.67 $56.67 $55.02 7
2020-07-30 $56.83 $56.83 $56.76 $56.76 $55.11 230
2020-07-29 $56.88 $57.07 $56.88 $57.07 $55.41 173
2020-07-28 $56.64 $56.64 $56.46 $56.46 $54.81 121
2020-07-27 $56.57 $56.73 $56.57 $56.64 $54.99 1,321
2020-07-24 $56.45 $56.45 $56.45 $56.45 $54.81 2
2020-07-23 $56.68 $56.68 $56.68 $56.68 $55.02 52
2020-07-22 $57.12 $57.12 $57.12 $57.12 $55.46 52
2020-07-21 $56.90 $57.13 $56.78 $56.78 $55.12 1,567
2020-07-20 $56.52 $56.52 $56.52 $56.52 $54.87 100
2020-07-17 $56.39 $56.39 $56.39 $56.39 $54.75 100
2020-07-16 $55.73 $56.25 $55.73 $56.25 $54.61 200
2020-07-15 $56.38 $56.38 $56.25 $56.25 $54.61 954
2020-07-14 $55.15 $55.69 $55.15 $55.69 $54.07 112
2020-07-13 $55.91 $55.91 $54.91 $54.91 $53.31 673
2020-07-10 $55.18 $55.18 $55.18 $55.18 $53.57 279
2020-07-09 $54.49 $54.49 $54.36 $54.36 $52.78 113
2020-07-08 $54.84 $54.84 $54.84 $54.84 $53.24 17
2020-07-07 $54.61 $54.61 $54.61 $54.61 $53.02 22
2020-07-06 $54.89 $55.18 $54.89 $55.18 $53.57 633
2020-07-02 $54.33 $54.33 $54.33 $54.33 $52.75 37
2020-07-01 $54.18 $54.18 $54.18 $54.18 $52.60 16
2020-06-30 $53.86 $53.86 $53.86 $53.86 $52.29 20
2020-06-29 $52.83 $52.91 $52.83 $52.91 $51.37 926
2020-06-26 $52.69 $52.69 $52.25 $52.25 $50.72 1,602
2020-06-25 $53.56 $53.56 $53.56 $53.56 $52.00 20
2020-06-24 $53.23 $53.23 $53.06 $53.06 $51.52 480
2020-06-23 $54.81 $54.81 $54.81 $54.81 $52.94 17
2020-06-22 $54.61 $54.61 $54.57 $54.57 $52.71 814
2020-06-19 $54.61 $54.61 $54.61 $54.61 $52.74 194
2020-06-18 $54.71 $54.71 $54.71 $54.71 $52.84 18
2020-06-17 $54.83 $54.83 $54.83 $54.83 $52.96 21
2020-06-16 $55.18 $55.18 $54.94 $54.94 $53.06 1,168
2020-06-15 $53.50 $54.04 $53.50 $54.04 $52.19 4,096
2020-06-12 $53.23 $53.70 $53.23 $53.70 $51.86 143
2020-06-11 $54.32 $54.32 $53.06 $53.06 $51.25 4,251
2020-06-10 $56.40 $56.40 $56.40 $56.40 $54.47 363
2020-06-09 $57.07 $57.07 $57.07 $57.07 $55.12 122
2020-06-08 $57.68 $57.68 $57.68 $57.68 $55.71 107
2020-06-05 $56.83 $56.83 $56.83 $56.83 $54.89 160
2020-06-04 $55.30 $55.37 $55.30 $55.37 $53.48 305
2020-06-03 $55.30 $55.56 $55.30 $55.56 $53.67 652
2020-06-02 $54.63 $54.63 $54.63 $54.63 $52.76 57
2020-06-01 $54.31 $54.31 $54.31 $54.31 $52.45 65
2020-05-29 $54.01 $54.01 $54.01 $54.01 $52.16 66
2020-05-28 $53.89 $53.89 $53.89 $53.89 $52.05 179
2020-05-27 $54.06 $54.06 $53.63 $53.91 $52.07 529
2020-05-26 $53.39 $53.39 $52.98 $52.98 $51.17 1,818
2020-05-22 $51.68 $52.06 $51.67 $52.06 $50.28 1,790
2020-05-21 $52.02 $52.02 $51.91 $51.99 $50.22 1,254
2020-05-20 $52.26 $52.31 $52.22 $52.28 $50.49 475
2020-05-19 $52.11 $52.11 $51.62 $51.62 $49.85 205
2020-05-18 $52.23 $52.23 $52.23 $52.23 $50.44 53
2020-05-15 $50.47 $50.47 $50.47 $50.47 $48.74 19
2020-05-14 $50.18 $50.18 $50.18 $50.18 $48.47 11
2020-05-13 $50.56 $50.56 $49.69 $49.70 $48.01 4,504
2020-05-12 $51.66 $51.66 $50.73 $50.73 $49.00 908
2020-05-11 $51.62 $51.72 $51.62 $51.72 $49.96 757
2020-05-08 $50.80 $50.80 $50.80 $50.80 $49.06 23
2020-05-07 $50.39 $50.39 $50.39 $50.39 $48.67 23
2020-05-06 $50.73 $50.73 $50.39 $50.39 $48.67 113
2020-05-05 $51.23 $51.23 $50.95 $50.95 $49.21 222
2020-05-04 $50.43 $50.43 $50.43 $50.43 $48.71 45
2020-05-01 $50.38 $50.43 $50.38 $50.43 $48.71 183
2020-04-30 $51.74 $52.03 $51.74 $52.03 $50.25 3,651
2020-04-29 $51.42 $51.42 $51.42 $51.42 $49.67 40
2020-04-28 $51.94 $51.94 $51.42 $51.42 $49.67 824
2020-04-27 $50.67 $50.67 $50.67 $50.67 $48.94 6
2020-04-24 $50.70 $50.70 $50.67 $50.67 $48.94 201
2020-04-23 $50.48 $50.48 $50.13 $50.13 $48.42 101
2020-04-22 $49.21 $49.21 $49.21 $49.21 $47.53 1
2020-04-21 $49.52 $49.52 $49.21 $49.21 $47.53 133
2020-04-20 $51.02 $51.02 $50.62 $50.62 $48.89 221
2020-04-17 $50.69 $51.41 $50.69 $51.41 $49.65 900
2020-04-16 $49.70 $49.94 $49.70 $49.94 $48.24 119
2020-04-15 $49.37 $49.66 $49.37 $49.66 $47.96 240
2020-04-14 $50.30 $50.83 $50.30 $50.81 $49.08 2,492
2020-04-13 $50.24 $50.24 $49.40 $49.51 $47.82 5,228
2020-04-09 $50.02 $50.50 $50.02 $50.26 $48.54 784
2020-04-08 $47.91 $49.29 $47.91 $49.29 $47.60 751
2020-04-07 $48.05 $48.14 $47.69 $47.69 $46.06 624
2020-04-06 $47.01 $47.52 $47.01 $47.52 $45.90 240
2020-04-03 $45.14 $45.30 $44.20 $44.57 $43.04 3,465
2020-04-02 $45.05 $45.22 $44.90 $45.22 $43.67 512
2020-04-01 $44.76 $44.76 $44.24 $44.24 $42.73 282
2020-03-31 $46.89 $46.89 $46.24 $46.24 $44.66 271
2020-03-30 $46.48 $46.84 $46.48 $46.84 $45.24 519
2020-03-27 $45.82 $46.55 $45.46 $45.46 $43.91 486
2020-03-26 $45.16 $46.59 $44.75 $46.59 $45.00 842
2020-03-25 $44.00 $45.34 $43.14 $44.30 $42.78 4,367
2020-03-24 $41.66 $43.58 $41.55 $43.58 $41.86 5,084
2020-03-23 $40.99 $40.99 $39.55 $40.19 $38.61 8,766
2020-03-20 $43.50 $43.50 $41.51 $41.51 $39.87 1,656
2020-03-19 $43.03 $43.83 $40.22 $43.41 $41.70 2,975
2020-03-18 $42.93 $42.93 $42.93 $42.93 $41.24 107
2020-03-17 $45.26 $45.36 $45.03 $45.36 $43.57 3,421
2020-03-16 $48.00 $48.00 $43.42 $43.42 $41.71 821
2020-03-13 $47.41 $48.33 $45.94 $48.29 $46.39 1,684
2020-03-12 $45.65 $47.35 $44.12 $45.26 $43.48 13,126
2020-03-11 $49.80 $49.80 $49.00 $49.71 $47.75 722
2020-03-10 $52.10 $52.10 $52.10 $52.10 $50.05 23
2020-03-09 $50.27 $50.27 $50.27 $50.27 $48.29 136
2020-03-06 $53.74 $54.19 $53.17 $54.14 $52.01 1,546
2020-03-05 $55.88 $55.88 $54.90 $54.90 $52.74 449
2020-03-04 $55.94 $56.88 $55.94 $56.88 $54.64 263
2020-03-03 $56.32 $56.32 $54.63 $54.63 $52.48 649
2020-03-02 $55.00 $55.90 $55.00 $55.90 $53.70 233
2020-02-28 $52.48 $53.34 $52.45 $53.34 $51.24 1,159
2020-02-27 $55.65 $55.99 $54.64 $54.64 $52.48 1,368
2020-02-26 $57.24 $57.50 $56.83 $56.83 $54.59 525
2020-02-25 $59.00 $59.00 $57.13 $57.13 $54.88 683
2020-02-24 $58.91 $58.91 $58.91 $58.91 $56.59 100
2020-02-21 $60.67 $60.78 $60.67 $60.71 $58.32 2,171
2020-02-20 $61.12 $61.12 $61.12 $61.12 $58.72 5
2020-02-19 $61.25 $61.25 $61.25 $61.25 $58.84 4
2020-02-18 $61.23 $61.23 $60.82 $61.03 $58.62 6,708
2020-02-14 $61.15 $61.19 $61.15 $61.19 $58.78 258
2020-02-13 $61.19 $61.19 $61.16 $61.16 $58.75 258
2020-02-12 $61.22 $61.22 $61.22 $61.22 $58.80 35
2020-02-11 $60.89 $60.89 $60.89 $60.89 $58.49 11
2020-02-10 $60.64 $60.64 $60.64 $60.64 $58.25 0
2020-02-07 $60.35 $60.35 $60.35 $60.35 $57.97 157
2020-02-06 $60.61 $60.61 $60.61 $60.61 $58.22 22
2020-02-05 $60.44 $60.44 $60.44 $60.44 $58.06 59
2020-02-04 $59.87 $59.88 $59.72 $59.72 $57.37 1,251
2020-02-03 $59.24 $59.26 $59.05 $59.05 $56.72 207
2020-01-31 $59.26 $59.26 $58.75 $58.75 $56.43 1,310
2020-01-30 $59.00 $59.59 $59.00 $59.59 $57.24 914
2020-01-29 $59.77 $59.77 $59.55 $59.55 $57.21 602
2020-01-28 $59.68 $59.68 $59.68 $59.68 $57.33 395
2020-01-27 $59.32 $59.32 $59.21 $59.21 $56.88 215
2020-01-24 $59.99 $59.99 $59.99 $59.99 $57.63 0
2020-01-23 $60.50 $60.61 $60.50 $60.61 $58.22 429
2020-01-22 $60.65 $60.65 $60.65 $60.65 $58.26 156
2020-01-21 $60.68 $60.68 $60.65 $60.65 $58.26 184
2020-01-17 $60.84 $60.84 $60.79 $60.83 $58.43 1,200
2020-01-16 $60.65 $60.65 $60.65 $60.65 $58.26 3
2020-01-15 $60.25 $60.25 $60.24 $60.24 $57.86 108
2020-01-14 $60.15 $60.15 $60.13 $60.13 $57.76 852
2020-01-13 $60.52 $60.52 $60.10 $60.12 $57.75 2,715
2020-01-10 $59.85 $59.85 $59.85 $59.85 $57.49 1
2020-01-09 $59.95 $60.02 $59.85 $60.02 $57.66 8,508
2020-01-08 $59.55 $59.74 $59.55 $59.74 $57.38 599
2020-01-07 $59.52 $59.52 $59.52 $59.52 $57.17 121
2020-01-06 $59.50 $59.66 $59.50 $59.66 $57.31 1,587
2020-01-03 $59.52 $59.52 $59.52 $59.52 $57.17 58
2020-01-02 $59.79 $59.79 $59.79 $59.79 $57.43 88
2019-12-31 $59.45 $59.45 $59.45 $59.45 $57.10 92
2019-12-30 $59.32 $59.32 $59.32 $59.32 $56.99 21
2019-12-27 $59.74 $59.77 $59.63 $59.63 $57.28 1,999
2019-12-26 $59.68 $59.68 $59.61 $59.61 $57.26 162
2019-12-24 $59.38 $59.38 $59.38 $59.38 $57.04 11
2019-12-23 $59.66 $59.66 $59.66 $59.66 $57.06 15
2019-12-20 $59.70 $59.70 $59.70 $59.70 $57.10 0
2019-12-19 $59.33 $59.33 $59.33 $59.33 $56.74 2
2019-12-18 $59.18 $59.18 $59.18 $59.18 $56.60 8
2019-12-17 $59.29 $59.29 $59.17 $59.17 $56.59 5,000
2019-12-16 $59.11 $59.11 $59.11 $59.11 $56.53 3
2019-12-13 $58.72 $58.72 $58.72 $58.72 $56.16 24
2019-12-12 $58.65 $58.84 $58.65 $58.84 $56.27 100
2019-12-11 $58.31 $58.35 $58.31 $58.35 $55.80 125
2019-12-10 $58.20 $58.20 $58.20 $58.20 $55.66 0
2019-12-09 $58.36 $58.36 $58.36 $58.36 $55.82 20
2019-12-06 $58.48 $58.48 $58.48 $58.48 $55.93 3
2019-12-05 $57.96 $57.96 $57.96 $57.96 $55.43 0
2019-12-04 $57.93 $57.93 $57.93 $57.93 $55.41 72
2019-12-03 $57.50 $57.50 $57.50 $57.50 $54.99 0
2019-12-02 $57.87 $57.87 $57.87 $57.87 $55.35 5
2019-11-29 $58.27 $58.27 $58.27 $58.27 $55.73 82
2019-11-27 $58.35 $58.49 $58.35 $58.49 $55.94 239
2019-11-26 $58.09 $58.26 $58.09 $58.26 $55.72 603
2019-11-25 $58.10 $58.10 $58.10 $58.10 $55.56 1
2019-11-22 $57.70 $57.75 $57.70 $57.75 $55.24 126
2019-11-21 $57.60 $57.60 $57.60 $57.60 $55.09 5
2019-11-20 $57.62 $57.62 $57.62 $57.62 $55.11 0
2019-11-19 $57.84 $57.84 $57.79 $57.79 $55.27 2,004
2019-11-18 $57.84 $57.84 $57.84 $57.84 $55.32 10
2019-11-15 $57.81 $57.81 $57.81 $57.81 $55.29 2
2019-11-14 $57.43 $57.43 $57.43 $57.43 $54.93 18
2019-11-13 $57.41 $57.41 $57.33 $57.33 $54.83 703
2019-11-12 $57.32 $57.32 $57.32 $57.32 $54.82 18
2019-11-11 $57.22 $57.22 $57.22 $57.22 $54.72 87
2019-11-08 $57.36 $57.36 $57.36 $57.36 $54.86 1
2019-11-07 $57.33 $57.35 $57.27 $57.27 $54.77 13,552
2019-11-06 $57.17 $57.17 $57.17 $57.17 $54.68 32
2019-11-05 $57.16 $57.16 $57.16 $57.16 $54.67 201
2019-11-04 $57.19 $57.19 $57.19 $57.19 $54.69 33
2019-11-01 $56.95 $56.98 $56.95 $56.98 $54.50 104
2019-10-31 $56.86 $56.86 $56.33 $56.45 $53.99 870
2019-10-30 $56.63 $56.70 $56.50 $56.70 $54.23 1,700
2019-10-29 $56.28 $56.56 $56.28 $56.56 $54.09 900
2019-10-28 $56.50 $56.50 $56.49 $56.49 $54.03 233
2019-10-25 $56.26 $56.27 $56.26 $56.27 $53.82 303
2019-10-24 $56.18 $56.18 $56.18 $56.18 $53.73 80
2019-10-23 $56.17 $56.24 $56.17 $56.24 $53.78 179
2019-10-22 $56.09 $56.09 $56.09 $56.09 $53.65 20
2019-10-21 $56.12 $56.12 $56.12 $56.12 $53.67 15
2019-10-18 $55.86 $55.86 $55.86 $55.86 $53.43 100
2019-10-17 $55.98 $55.98 $55.96 $55.96 $53.52 100
2019-10-16 $55.83 $55.83 $55.71 $55.71 $53.28 100
2019-10-15 $55.70 $55.74 $55.70 $55.74 $53.31 104
2019-10-14 $55.23 $55.23 $55.21 $55.21 $52.80 130
2019-10-11 $55.41 $55.57 $55.29 $55.29 $52.88 7,800
2019-10-10 $54.73 $54.73 $54.73 $54.73 $52.35 0
2019-10-09 $54.40 $54.40 $54.40 $54.40 $52.03 0
2019-10-08 $53.98 $53.98 $53.98 $53.98 $51.63 37
2019-10-07 $54.82 $54.82 $54.82 $54.82 $52.43 25
2019-10-04 $55.00 $55.00 $55.00 $55.00 $52.60 5
2019-10-03 $54.20 $54.20 $54.20 $54.20 $51.83 15
2019-10-02 $53.89 $53.89 $53.89 $53.89 $51.54 1
2019-10-01 $54.87 $54.87 $54.87 $54.87 $52.48 0
2019-09-30 $55.59 $55.59 $55.59 $55.59 $53.17 5
2019-09-27 $55.34 $55.34 $55.34 $55.34 $52.92 0
2019-09-26 $55.55 $55.55 $55.55 $55.55 $53.13 0
2019-09-25 $55.76 $55.76 $55.76 $55.76 $53.33 0
2019-09-24 $55.73 $55.73 $55.73 $55.73 $53.06 37
2019-09-23 $56.20 $56.20 $56.20 $56.20 $53.50 3
2019-09-20 $56.35 $56.35 $56.29 $56.29 $53.59 203
2019-09-19 $56.58 $56.58 $56.39 $56.39 $53.68 200
2019-09-18 $56.41 $56.41 $56.41 $56.41 $53.70 0
2019-09-17 $56.40 $56.40 $56.40 $56.40 $53.69 88
2019-09-16 $56.26 $56.26 $56.26 $56.26 $53.56 30
2019-09-13 $56.46 $56.46 $56.46 $56.46 $53.75 1
2019-09-12 $56.34 $56.42 $56.34 $56.42 $53.72 3,700
2019-09-11 $56.20 $56.20 $56.20 $56.20 $53.51 0
2019-09-10 $55.78 $55.78 $55.78 $55.78 $53.10 33
2019-09-09 $55.80 $55.80 $55.80 $55.80 $53.12 0
2019-09-06 $55.66 $55.66 $55.66 $55.66 $52.99 200
2019-09-05 $55.61 $55.61 $55.61 $55.61 $52.95 0
2019-09-04 $55.00 $55.00 $55.00 $55.00 $52.36 0
2019-09-03 $54.24 $54.49 $54.24 $54.49 $51.88 184
2019-08-30 $54.80 $54.80 $54.80 $54.80 $52.17 0
2019-08-29 $54.72 $54.72 $54.72 $54.72 $52.09 1
2019-08-28 $54.00 $54.09 $54.00 $54.09 $51.50 185
2019-08-27 $53.70 $53.70 $53.70 $53.70 $51.12 0
2019-08-26 $53.80 $53.80 $53.80 $53.80 $51.22 0
2019-08-23 $53.15 $53.15 $53.15 $53.15 $50.60 0
2019-08-22 $54.68 $54.68 $54.68 $54.68 $52.06 0
2019-08-21 $54.68 $54.68 $54.53 $54.53 $51.91 894
2019-08-20 $54.43 $54.43 $54.25 $54.25 $51.65 100
2019-08-19 $54.75 $54.75 $54.75 $54.75 $52.12 77
2019-08-16 $53.81 $54.15 $53.81 $54.15 $51.55 400
2019-08-15 $53.43 $53.43 $53.43 $53.43 $50.87 5
2019-08-14 $53.38 $53.38 $53.23 $53.23 $50.68 400
2019-08-13 $54.71 $54.71 $54.71 $54.71 $52.09 1
2019-08-12 $54.33 $54.33 $54.33 $54.33 $51.72 600
2019-08-09 $55.02 $55.02 $54.74 $54.74 $52.11 117
2019-08-08 $54.85 $54.93 $54.72 $54.93 $52.30 3,785
2019-08-07 $53.74 $54.06 $53.74 $54.06 $51.47 150
2019-08-06 $54.05 $54.05 $54.05 $54.05 $51.46 76
2019-08-05 $53.46 $53.46 $53.46 $53.46 $50.90 27
2019-08-02 $54.87 $54.87 $54.87 $54.87 $52.24 123
2019-08-01 $56.04 $56.04 $55.12 $55.12 $52.48 225
2019-07-31 $55.73 $55.73 $55.73 $55.73 $53.06 0
2019-07-30 $56.18 $56.18 $56.18 $56.18 $53.49 3
2019-07-29 $56.32 $56.32 $56.32 $56.32 $53.62 5
2019-07-26 $56.43 $56.43 $56.43 $56.43 $53.72 0
2019-07-25 $55.95 $55.95 $55.95 $55.95 $53.27 3
2019-07-24 $55.93 $56.19 $55.93 $56.19 $53.50 100
2019-07-23 $55.92 $56.00 $55.92 $56.00 $53.31 118
2019-07-22 $55.61 $55.61 $55.61 $55.61 $52.94 0
2019-07-19 $55.66 $55.66 $55.66 $55.66 $52.99 7
2019-07-18 $55.92 $55.92 $55.92 $55.92 $53.24 0
2019-07-17 $55.87 $55.87 $55.87 $55.87 $53.19 5
2019-07-16 $56.28 $56.28 $56.28 $56.28 $53.58 0
2019-07-15 $56.29 $56.31 $56.25 $56.31 $53.61 2,558
2019-07-12 $56.38 $56.38 $56.38 $56.38 $53.67 38
2019-07-11 $56.09 $56.15 $56.09 $56.15 $53.46 145
2019-07-10 $56.05 $56.05 $56.05 $56.05 $53.36 1
2019-07-09 $55.88 $55.88 $55.88 $55.88 $53.20 1
2019-07-08 $55.82 $55.82 $55.82 $55.82 $53.14 2
2019-07-05 $55.96 $55.96 $55.96 $55.96 $53.27 15
2019-07-03 $56.07 $56.07 $56.07 $56.07 $53.38 10
2019-07-02 $55.38 $55.56 $55.38 $55.56 $52.90 1,037
2019-07-01 $55.52 $55.52 $55.52 $55.52 $52.86 1
2019-06-28 $55.17 $55.17 $55.17 $55.17 $52.53 40
2019-06-27 $54.84 $54.84 $54.84 $54.84 $52.21 0
2019-06-26 $54.63 $54.63 $54.63 $54.63 $52.01 10
2019-06-25 $54.84 $54.84 $54.84 $54.84 $52.21 45
2019-06-24 $55.48 $55.48 $55.48 $55.48 $52.57 0
2019-06-21 $55.67 $55.67 $55.67 $55.67 $52.74 0
2019-06-20 $55.71 $55.71 $55.71 $55.71 $52.78 0
2019-06-19 $55.23 $55.23 $55.23 $55.23 $52.33 0
2019-06-18 $55.04 $55.04 $55.04 $55.04 $52.14 3
2019-06-17 $54.62 $54.62 $54.62 $54.62 $51.75 0
2019-06-14 $54.64 $54.64 $54.64 $54.64 $51.77 0
2019-06-13 $54.49 $54.49 $54.49 $54.49 $51.62 24
2019-06-12 $54.29 $54.29 $54.29 $54.29 $51.43 0
2019-06-11 $54.38 $54.38 $54.38 $54.38 $51.52 92
2019-06-10 $54.39 $54.39 $54.39 $54.39 $51.53 0
2019-06-07 $53.82 $54.25 $53.82 $54.17 $51.32 631
2019-06-06 $53.63 $53.79 $53.62 $53.79 $50.96 2,006
2019-06-05 $53.49 $53.49 $53.49 $53.49 $50.68 0
2019-06-04 $52.57 $53.11 $52.57 $53.11 $50.32 687
2019-06-03 $51.94 $52.14 $51.94 $52.14 $49.40 101
2019-05-31 $52.29 $52.29 $52.11 $52.11 $49.37 200
2019-05-30 $52.73 $52.73 $52.73 $52.73 $49.96 190
2019-05-29 $52.74 $52.74 $52.69 $52.69 $49.92 104
2019-05-28 $53.57 $53.57 $53.13 $53.13 $50.34 1,025
2019-05-24 $53.92 $53.92 $53.62 $53.62 $50.80 100
2019-05-23 $53.46 $53.46 $53.46 $53.46 $50.65 0
2019-05-22 $54.12 $54.12 $54.12 $54.12 $51.27 0
2019-05-21 $54.06 $54.17 $54.06 $54.17 $51.32 127
2019-05-20 $53.78 $53.78 $53.78 $53.78 $50.95 4
2019-05-17 $54.01 $54.01 $54.01 $54.01 $51.17 0
2019-05-16 $54.22 $54.22 $54.22 $54.22 $51.37 0
2019-05-15 $53.95 $53.95 $53.79 $53.79 $50.96 600
2019-05-14 $53.57 $53.57 $53.57 $53.57 $50.75 75
2019-05-13 $53.19 $53.19 $53.19 $53.19 $50.40 0
2019-05-10 $54.23 $54.23 $54.23 $54.23 $51.37 0
2019-05-09 $54.06 $54.06 $54.06 $54.06 $51.22 0
2019-05-08 $54.20 $54.20 $54.11 $54.18 $51.33 2,600
2019-05-07 $54.22 $54.22 $54.22 $54.22 $51.37 10
2019-05-06 $54.72 $55.08 $54.72 $55.08 $52.18 553
2019-05-03 $55.27 $55.27 $55.27 $55.27 $52.36 26
2019-05-02 $54.70 $54.70 $54.70 $54.70 $51.83 26
2019-05-01 $54.82 $54.82 $54.82 $54.82 $51.94 91
2019-04-30 $55.13 $55.26 $55.13 $55.26 $52.35 101
2019-04-29 $55.30 $55.30 $55.30 $55.30 $52.39 118
2019-04-26 $55.11 $55.11 $55.11 $55.11 $52.21 0
2019-04-25 $54.66 $54.86 $54.61 $54.86 $51.97 201
2019-04-24 $54.87 $54.92 $54.82 $54.82 $51.94 677
2019-04-23 $54.62 $55.00 $54.59 $55.00 $52.10 1,006
2019-04-22 $54.52 $54.52 $54.52 $54.52 $51.66 11
2019-04-18 $54.37 $54.46 $54.37 $54.46 $51.59 188
2019-04-17 $54.44 $54.44 $54.44 $54.44 $51.58 0
2019-04-16 $54.65 $54.65 $54.62 $54.62 $51.75 174
2019-04-15 $54.90 $54.90 $54.68 $54.68 $51.80 105
2019-04-12 $54.67 $54.67 $54.67 $54.67 $51.80 18
2019-04-11 $54.26 $54.38 $54.26 $54.38 $51.52 926
2019-04-10 $54.23 $54.29 $54.22 $54.29 $51.43 3,448
2019-04-09 $54.25 $54.25 $54.12 $54.12 $51.28 104
2019-04-08 $54.40 $54.48 $54.40 $54.48 $51.62 100
2019-04-05 $54.42 $54.42 $54.42 $54.42 $51.56 0
2019-04-04 $54.11 $54.25 $54.11 $54.25 $51.40 103
2019-04-03 $53.98 $53.99 $53.98 $53.99 $51.15 155
2019-04-02 $53.95 $54.01 $53.95 $54.01 $51.17 100
2019-04-01 $53.90 $54.06 $53.90 $54.06 $51.21 1,166
2019-03-29 $53.44 $53.44 $53.44 $53.44 $50.63 1
2019-03-28 $53.15 $53.15 $53.15 $53.15 $50.35 8
2019-03-27 $53.34 $53.34 $52.92 $52.92 $50.13 260
2019-03-26 $53.14 $53.14 $53.14 $53.14 $50.35 1
2019-03-25 $52.78 $52.78 $52.78 $52.78 $50.00 36
2019-03-22 $52.81 $52.81 $52.81 $52.81 $50.03 1
2019-03-21 $53.72 $53.72 $53.72 $53.72 $50.89 0
2019-03-20 $53.35 $53.35 $53.35 $53.35 $50.54 0
2019-03-19 $53.65 $53.65 $53.65 $53.65 $50.65 4
2019-03-18 $53.53 $53.70 $53.53 $53.70 $50.70 1,788
2019-03-15 $53.57 $53.57 $53.48 $53.48 $50.49 300
2019-03-14 $53.35 $53.35 $53.35 $53.35 $50.37 0
2019-03-13 $53.42 $53.42 $53.42 $53.42 $50.44 0
2019-03-12 $53.02 $53.02 $53.02 $53.02 $50.06 8
2019-03-11 $52.92 $52.92 $52.92 $52.92 $49.96 95
2019-03-08 $52.25 $52.25 $52.25 $52.25 $49.33 94
2019-03-07 $52.37 $52.37 $52.37 $52.37 $49.44 0
2019-03-06 $52.81 $52.81 $52.81 $52.81 $49.86 80
2019-03-05 $53.21 $53.21 $53.21 $53.21 $50.23 0
2019-03-04 $52.87 $53.14 $52.87 $53.14 $50.17 396
2019-03-01 $53.37 $53.37 $53.37 $53.37 $50.39 0
2019-02-28 $53.02 $53.02 $53.02 $53.02 $50.06 0
2019-02-27 $53.13 $53.13 $53.13 $53.13 $50.16 0
2019-02-26 $53.19 $53.19 $53.19 $53.19 $50.21 14
2019-02-25 $53.25 $53.25 $53.25 $53.25 $50.27 146
2019-02-22 $53.20 $53.20 $53.20 $53.20 $50.23 28
2019-02-21 $52.95 $52.95 $52.95 $52.95 $49.99 18
2019-02-20 $53.12 $53.18 $53.12 $53.18 $50.21 215
2019-02-19 $52.83 $53.17 $52.83 $53.10 $50.13 1,504
2019-02-15 $52.82 $52.91 $52.82 $52.91 $49.95 550
2019-02-14 $52.45 $52.54 $52.40 $52.40 $49.47 1,815
2019-02-13 $52.55 $52.55 $52.55 $52.55 $49.61 20
2019-02-12 $51.87 $52.39 $51.87 $52.39 $49.46 317
2019-02-11 $51.72 $51.72 $51.72 $51.72 $48.83 0
2019-02-08 $51.38 $51.56 $51.37 $51.56 $48.68 1,402
2019-02-07 $51.63 $51.63 $51.63 $51.63 $48.74 77
2019-02-06 $52.04 $52.09 $52.04 $52.09 $49.18 2,000
2019-02-05 $52.21 $52.21 $52.21 $52.21 $49.30 0
2019-02-04 $52.01 $52.01 $52.01 $52.01 $49.10 0
2019-02-01 $51.75 $51.80 $51.75 $51.80 $48.91 225
2019-01-31 $51.65 $51.92 $51.65 $51.92 $49.02 1,115
2019-01-30 $50.94 $51.25 $50.94 $51.25 $48.38 100
2019-01-29 $50.63 $50.63 $50.63 $50.63 $47.80 60
2019-01-28 $50.91 $50.91 $50.91 $50.91 $48.07 0
2019-01-25 $51.07 $51.07 $50.91 $50.91 $48.07 101
2019-01-24 $50.58 $50.58 $50.55 $50.55 $47.72 101
2019-01-23 $50.40 $50.59 $50.40 $50.59 $47.77 525
2019-01-22 $50.37 $50.37 $50.37 $50.37 $47.56 0
2019-01-18 $51.14 $51.14 $51.12 $51.12 $48.27 204
2019-01-17 $50.20 $50.20 $50.20 $50.20 $47.40 2
2019-01-16 $50.27 $50.27 $50.20 $50.20 $47.40 100
2019-01-15 $50.01 $50.01 $50.01 $50.01 $47.21 50
2019-01-14 $49.55 $49.55 $49.55 $49.55 $46.78 0
2019-01-11 $49.75 $49.75 $49.75 $49.75 $46.97 0
2019-01-10 $49.14 $49.75 $49.14 $49.75 $46.97 1,237
2019-01-09 $49.50 $49.50 $49.35 $49.50 $46.73 256
2019-01-08 $49.36 $49.41 $49.01 $49.41 $46.65 761
2019-01-07 $48.49 $49.01 $48.49 $48.98 $46.24 809
2019-01-04 $47.91 $48.61 $47.91 $48.61 $45.89 1,069
2019-01-03 $47.30 $47.32 $47.14 $47.14 $44.51 639
2019-01-02 $47.44 $47.93 $47.44 $47.93 $45.25 447
2018-12-31 $47.49 $47.67 $47.49 $47.67 $45.01 206
2018-12-28 $47.73 $47.76 $47.45 $47.46 $44.81 701
2018-12-27 $46.75 $47.56 $46.17 $47.56 $44.90 4,554
2018-12-26 $45.07 $47.08 $44.99 $47.08 $44.45 7,433
2018-12-24 $46.40 $46.40 $45.42 $45.42 $42.63 500
2018-12-21 $47.01 $47.19 $46.59 $46.59 $43.72 3,404
2018-12-20 $48.01 $48.01 $47.29 $47.29 $44.38 1,070
2018-12-19 $48.90 $48.90 $48.01 $48.21 $45.25 941
2018-12-18 $48.89 $48.89 $48.89 $48.89 $45.88 0
2018-12-17 $48.89 $48.89 $48.89 $48.89 $45.88 1
2018-12-14 $50.84 $50.84 $50.84 $50.84 $47.71 0
2018-12-13 $50.94 $50.94 $50.84 $50.84 $47.71 139
2018-12-12 $51.36 $51.36 $50.92 $50.92 $47.79 303
2018-12-11 $50.64 $50.64 $50.64 $50.64 $47.52 8
2018-12-10 $50.41 $50.72 $50.41 $50.72 $47.60 216
2018-12-07 $51.10 $51.10 $50.65 $50.65 $47.54 604
2018-12-06 $50.88 $50.88 $50.52 $50.54 $47.43 614
2018-12-04 $53.18 $53.18 $53.15 $53.15 $49.88 477
2018-12-03 $53.52 $53.52 $53.52 $53.52 $50.23 100
2018-11-30 $50.78 $50.78 $50.78 $50.78 $47.66 1
2018-11-29 $50.78 $50.78 $50.78 $50.78 $47.66 0
2018-11-28 $50.78 $50.78 $50.78 $50.78 $47.66 0
2018-11-27 $50.78 $50.78 $50.78 $50.78 $47.66 10
2018-11-26 $50.78 $50.78 $50.78 $50.78 $47.66 0
2018-11-23 $50.78 $50.78 $50.78 $50.78 $47.66 118
2018-11-21 $51.25 $51.25 $51.20 $51.22 $48.07 691
2018-11-20 $51.77 $51.77 $51.77 $51.77 $48.59 0
2018-11-19 $51.77 $51.77 $51.77 $51.77 $48.59 300
2018-11-16 $52.26 $52.40 $52.25 $52.40 $49.18 7,559
2018-11-15 $53.02 $53.02 $53.02 $53.02 $49.76 0
2018-11-14 $53.02 $53.02 $53.02 $53.02 $49.76 0
2018-11-13 $53.02 $53.02 $53.02 $53.02 $49.76 4
2018-11-12 $53.02 $53.02 $53.02 $53.02 $49.76 0
2018-11-09 $53.07 $53.07 $53.02 $53.02 $49.76 703
2018-11-08 $52.02 $52.02 $52.02 $52.02 $48.82 0
2018-11-07 $52.02 $52.02 $52.02 $52.02 $48.82 95
2018-11-06 $52.02 $52.02 $52.02 $52.02 $48.82 48
2018-11-05 $52.02 $52.02 $52.02 $52.02 $48.82 164
2018-11-02 $51.82 $51.83 $51.82 $51.83 $48.64 300
2018-11-01 $51.84 $51.84 $51.84 $51.84 $48.65 347
2018-10-31 $51.79 $51.79 $51.79 $51.79 $48.60 300
2018-10-30 $50.14 $50.78 $50.14 $50.46 $47.35 574
2018-10-29 $50.61 $50.61 $50.61 $50.61 $47.50 15
2018-10-26 $50.61 $50.61 $50.61 $50.61 $47.50 0
2018-10-25 $50.61 $50.61 $50.61 $50.61 $47.50 0
2018-10-24 $51.80 $51.80 $50.61 $50.61 $47.50 788
2018-10-23 $51.24 $51.24 $51.24 $51.24 $48.09 201
2018-10-22 $52.32 $52.33 $52.32 $52.32 $49.10 5,515
2018-10-19 $52.88 $52.88 $52.88 $52.88 $49.63 3
2018-10-18 $53.24 $53.24 $52.88 $52.88 $49.63 308
2018-10-17 $53.25 $53.25 $53.25 $53.25 $49.98 709
2018-10-16 $52.78 $52.78 $52.78 $52.78 $49.53 203
2018-10-15 $52.61 $52.62 $52.61 $52.62 $49.38 1,052
2018-10-12 $52.91 $52.91 $52.09 $52.42 $49.20 3,179
2018-10-11 $52.02 $52.02 $52.02 $52.02 $48.82 459
2018-10-10 $54.73 $54.73 $54.73 $54.73 $51.36 3
2018-10-09 $54.73 $54.73 $54.73 $54.73 $51.36 4
2018-10-08 $54.73 $54.73 $54.73 $54.73 $51.36 100
2018-10-05 $55.33 $55.33 $55.33 $55.33 $51.93 0
2018-10-04 $55.33 $55.33 $55.33 $55.33 $51.93 7
2018-10-03 $55.33 $55.33 $55.33 $55.33 $51.93 67
2018-10-02 $55.33 $55.33 $55.33 $55.33 $51.93 0
2018-10-01 $55.40 $55.40 $55.33 $55.33 $51.93 2,251
2018-09-28 $55.31 $55.31 $55.31 $55.31 $51.91 2
2018-09-27 $55.31 $55.31 $55.31 $55.31 $51.91 100
2018-09-26 $55.31 $55.31 $55.10 $55.10 $51.71 1,100
2018-09-25 $55.76 $55.76 $55.76 $55.76 $52.07 600
2018-09-24 $56.14 $56.14 $56.14 $56.14 $52.42 200
2018-09-21 $54.91 $54.91 $54.91 $54.91 $51.28 0
2018-09-20 $54.91 $54.91 $54.91 $54.91 $51.28 50
2018-09-19 $54.91 $54.91 $54.91 $54.91 $51.28 16
2018-09-18 $54.91 $54.91 $54.91 $54.91 $51.28 50
2018-09-17 $54.91 $54.91 $54.91 $54.91 $51.28 0
2018-09-14 $54.91 $54.91 $54.91 $54.91 $51.28 0
2018-09-13 $54.91 $54.91 $54.91 $54.91 $51.28 0
2018-09-12 $54.91 $54.91 $54.91 $54.91 $51.28 1
2018-09-11 $54.91 $54.91 $54.91 $54.91 $51.28 22
2018-09-10 $54.91 $54.91 $54.91 $54.91 $51.28 3
2018-09-07 $54.91 $54.91 $54.91 $54.91 $51.28 30
2018-09-06 $54.91 $54.91 $54.91 $54.91 $51.28 24
2018-09-05 $54.76 $54.91 $54.76 $54.91 $51.28 875
2018-09-04 $55.00 $55.00 $55.00 $55.00 $51.36 470
2018-08-31 $55.35 $55.35 $55.35 $55.35 $51.69 24
2018-08-30 $55.35 $55.35 $55.35 $55.35 $51.69 200
2018-08-29 $55.05 $55.05 $55.05 $55.05 $51.40 100
2018-08-28 $55.14 $55.14 $55.14 $55.14 $51.49 256
2018-08-27 $54.63 $54.63 $54.63 $54.63 $51.01 15
2018-08-24 $54.63 $54.63 $54.63 $54.63 $51.01 102
2018-08-23 $54.36 $54.36 $54.36 $54.36 $50.76 364
2018-08-22 $54.60 $54.60 $54.52 $54.52 $50.91 510
2018-08-21 $54.47 $54.47 $54.47 $54.47 $50.86 222
2018-08-20 $54.47 $54.47 $54.47 $54.47 $50.86 300
2018-08-17 $53.92 $54.27 $53.92 $54.27 $50.68 1,603
2018-08-16 $54.15 $54.18 $54.15 $54.18 $50.59 380
2018-08-15 $53.72 $53.72 $53.72 $53.72 $50.16 0
2018-08-14 $53.72 $53.72 $53.72 $53.72 $50.16 121
2018-08-13 $53.87 $53.87 $53.87 $53.87 $50.30 164
2018-08-10 $53.87 $53.87 $53.87 $53.87 $50.30 142
2018-08-09 $54.29 $54.29 $54.29 $54.29 $50.70 100
2018-08-08 $54.27 $54.27 $54.27 $54.27 $50.68 20
2018-08-07 $54.27 $54.27 $54.27 $54.27 $50.68 75
2018-08-06 $54.27 $54.27 $54.27 $54.27 $50.68 500
2018-08-03 $53.94 $53.94 $53.94 $53.94 $50.37 18
2018-08-02 $53.94 $53.94 $53.94 $53.94 $50.37 19
2018-08-01 $53.94 $53.94 $53.94 $53.94 $50.37 120
2018-07-31 $53.94 $53.94 $53.94 $53.94 $50.37 0
2018-07-30 $53.94 $53.94 $53.94 $53.94 $50.37 200
2018-07-27 $53.93 $53.93 $53.93 $53.93 $50.36 2
2018-07-26 $53.93 $53.93 $53.93 $53.93 $50.36 401
2018-07-25 $53.81 $53.81 $53.81 $53.81 $50.25 190
2018-07-24 $53.14 $53.14 $53.14 $53.14 $49.62 0
2018-07-23 $53.14 $53.14 $53.14 $53.14 $49.62 26
2018-07-20 $53.14 $53.14 $53.14 $53.14 $49.62 29
2018-07-19 $53.14 $53.14 $53.14 $53.14 $49.62 400
2018-07-18 $53.30 $53.30 $53.30 $53.30 $49.77 175
2018-07-17 $53.25 $53.25 $53.25 $53.25 $49.72 110
2018-07-16 $52.88 $52.88 $52.88 $52.88 $49.38 7
2018-07-13 $52.88 $52.88 $52.88 $52.88 $49.38 2
2018-07-12 $52.88 $52.88 $52.88 $52.88 $49.38 200
2018-07-11 $52.42 $52.42 $52.42 $52.42 $48.95 2
2018-07-10 $52.42 $52.42 $52.42 $52.42 $48.95 25
2018-07-09 $52.42 $52.42 $52.42 $52.42 $48.95 9
2018-07-06 $52.20 $52.42 $52.20 $52.42 $48.95 306
2018-07-05 $52.10 $52.10 $52.10 $52.10 $48.65 2
2018-07-03 $52.10 $52.10 $52.10 $52.10 $48.65 0
2018-07-02 $52.10 $52.10 $52.10 $52.10 $48.65 0
2018-06-29 $52.10 $52.10 $52.10 $52.10 $48.65 355
2018-06-28 $51.68 $51.68 $51.68 $51.68 $48.26 6
2018-06-27 $51.68 $51.68 $51.68 $51.68 $48.26 0
2018-06-26 $51.68 $51.68 $51.68 $51.68 $48.26 0
2018-06-25 $52.30 $52.30 $51.68 $51.68 $48.26 507
2018-06-22 $52.32 $52.32 $52.32 $52.32 $48.86 0
2018-06-21 $52.32 $52.32 $52.32 $52.32 $48.86 0
2018-06-20 $52.32 $52.32 $52.32 $52.32 $48.86 21
2018-06-19 $52.32 $52.32 $52.32 $52.32 $48.65 356
2018-06-18 $52.98 $52.98 $52.98 $52.98 $49.26 0
2018-06-15 $52.98 $52.98 $52.98 $52.98 $49.26 80
2018-06-14 $52.98 $52.98 $52.98 $52.98 $49.26 100
2018-06-13 $53.00 $53.00 $53.00 $53.00 $49.28 10
2018-06-12 $53.00 $53.00 $53.00 $53.00 $49.28 200
2018-06-11 $53.17 $53.17 $53.17 $53.17 $49.44 168
2018-06-08 $52.86 $52.92 $52.86 $52.92 $49.20 1,800
2018-06-07 $52.02 $52.02 $52.02 $52.02 $48.37 4
2018-06-06 $52.02 $52.02 $52.02 $52.02 $48.37 0
2018-06-05 $52.02 $52.02 $52.02 $52.02 $48.37 2
2018-06-04 $52.02 $52.02 $52.02 $52.02 $48.37 0
2018-06-01 $52.02 $52.02 $52.02 $52.02 $48.37 0
2018-05-31 $52.02 $52.02 $52.02 $52.02 $48.37 2
2018-05-30 $51.99 $52.02 $51.99 $52.02 $48.37 200
2018-05-29 $51.97 $51.97 $51.97 $51.97 $48.32 0
2018-05-25 $51.97 $51.97 $51.97 $51.97 $48.32 2
2018-05-24 $51.97 $51.99 $51.97 $51.97 $48.32 3,685
2018-05-23 $52.30 $52.30 $52.30 $52.30 $48.63 60
2018-05-22 $52.30 $52.30 $52.30 $52.30 $48.63 200
2018-05-21 $51.97 $51.97 $51.97 $51.97 $48.32 10
2018-05-18 $51.97 $51.97 $51.97 $51.97 $48.32 262
2018-05-17 $52.19 $52.20 $51.99 $51.99 $48.34 3,538
2018-05-16 $52.16 $52.16 $52.16 $52.16 $48.49 50
2018-05-15 $52.16 $52.16 $52.16 $52.16 $48.49 0
2018-05-14 $52.24 $52.24 $52.16 $52.16 $48.49 2,300
2018-05-11 $51.94 $51.94 $51.90 $51.90 $48.25 253
2018-05-10 $50.68 $50.68 $50.68 $50.68 $47.12 16
2018-05-09 $50.68 $50.68 $50.68 $50.68 $47.12 0
2018-05-08 $50.68 $50.68 $50.68 $50.68 $47.12 0
2018-05-07 $50.68 $50.68 $50.68 $50.68 $47.12 1
2018-05-04 $50.68 $50.68 $50.68 $50.68 $47.12 8
2018-05-03 $50.68 $50.68 $50.68 $50.68 $47.12 137
2018-05-02 $50.68 $50.68 $50.68 $50.68 $47.12 5
2018-05-01 $50.68 $50.68 $50.68 $50.68 $47.12 2
2018-04-30 $50.68 $50.68 $50.68 $50.68 $47.12 1
2018-04-27 $50.68 $50.68 $50.68 $50.68 $47.12 0
2018-04-26 $50.68 $50.68 $50.68 $50.68 $47.12 1
2018-04-25 $50.68 $50.68 $50.68 $50.68 $47.12 100
2018-04-24 $51.87 $51.87 $51.87 $51.87 $48.23 0
2018-04-23 $51.87 $51.87 $51.87 $51.87 $48.23 263
2018-04-20 $51.87 $51.87 $51.87 $51.87 $48.23 0
2018-04-19 $51.87 $51.87 $51.87 $51.87 $48.23 6
2018-04-18 $51.87 $51.87 $51.87 $51.87 $48.23 9
2018-04-17 $51.79 $51.87 $51.79 $51.87 $48.23 1,014
2018-04-16 $51.09 $51.09 $51.09 $51.09 $47.50 16
2018-04-13 $51.09 $51.09 $51.09 $51.09 $47.50 701
2018-04-12 $51.29 $51.29 $51.29 $51.29 $47.69 514
2018-04-11 $51.09 $51.09 $51.09 $51.09 $47.50 1
2018-04-10 $51.05 $51.16 $51.05 $51.09 $47.50 3,016
2018-04-09 $50.71 $50.78 $50.71 $50.78 $47.21 430
2018-04-06 $50.79 $50.79 $50.79 $50.79 $47.22 190
2018-04-05 $51.27 $51.27 $51.19 $51.19 $47.60 527
2018-04-04 $51.08 $51.08 $51.08 $51.08 $47.49 51
2018-04-03 $51.08 $51.08 $51.08 $51.08 $47.49 13
2018-04-02 $51.08 $51.08 $51.08 $51.08 $47.49 1
2018-03-29 $51.08 $51.08 $51.08 $51.08 $47.49 147
2018-03-28 $50.31 $50.31 $50.14 $50.15 $46.63 3,693
2018-03-27 $51.00 $51.20 $50.21 $50.21 $46.68 1,628
2018-03-26 $50.55 $50.55 $50.55 $50.55 $47.00 106
2018-03-23 $51.55 $51.55 $51.55 $51.55 $47.93 0
2018-03-22 $51.22 $51.55 $51.22 $51.55 $47.93 300
2018-03-21 $52.01 $52.01 $52.01 $52.01 $48.36 0
2018-03-20 $52.01 $52.01 $52.01 $52.01 $48.19 5
2018-03-19 $52.01 $52.01 $52.01 $52.01 $48.19 1,800
2018-03-16 $52.89 $52.89 $52.89 $52.89 $49.01 1
2018-03-15 $52.89 $52.89 $52.89 $52.89 $49.01 400
2018-03-14 $52.40 $52.40 $52.40 $52.40 $48.55 1
2018-03-13 $52.40 $52.40 $52.40 $52.40 $48.55 1
2018-03-12 $52.40 $52.40 $52.40 $52.40 $48.55 0
2018-03-09 $52.40 $52.40 $52.40 $52.40 $48.55 0
2018-03-08 $52.40 $52.40 $52.40 $52.40 $48.55 18
2018-03-07 $52.40 $52.40 $52.40 $52.40 $48.55 4
2018-03-06 $52.30 $52.44 $52.30 $52.40 $48.55 700
2018-03-05 $52.17 $52.17 $52.17 $52.17 $48.34 140
2018-03-02 $51.59 $51.59 $51.59 $51.59 $47.80 234
2018-03-01 $52.66 $52.66 $52.66 $52.66 $48.79 50
2018-02-28 $52.66 $52.66 $52.66 $52.66 $48.79 0
2018-02-27 $52.66 $52.66 $52.66 $52.66 $48.79 12
2018-02-26 $52.66 $52.66 $52.66 $52.66 $48.79 6
2018-02-23 $52.66 $52.66 $52.66 $52.66 $48.79 300
2018-02-22 $52.63 $52.63 $52.63 $52.63 $48.77 0
2018-02-21 $52.63 $52.63 $52.63 $52.63 $48.77 300
2018-02-20 $52.93 $52.93 $52.93 $52.93 $49.05 0
2018-02-16 $52.50 $52.93 $52.50 $52.93 $49.05 375
2018-02-15 $52.20 $52.20 $52.20 $52.20 $48.37 60
2018-02-14 $52.20 $52.20 $52.20 $52.20 $48.37 400
2018-02-13 $51.11 $51.11 $51.11 $51.11 $47.36 505
2018-02-12 $51.45 $51.45 $51.45 $51.45 $47.67 294
2018-02-09 $50.00 $50.10 $50.00 $50.10 $46.42 480
2018-02-08 $51.95 $51.95 $51.51 $51.52 $47.73 1,100
2018-02-07 $52.63 $52.63 $52.25 $52.25 $48.41 1,570
2018-02-06 $50.89 $50.89 $50.89 $50.89 $47.15 225
2018-02-05 $53.43 $53.43 $51.72 $51.72 $47.92 533
2018-02-02 $54.25 $54.25 $54.25 $54.25 $50.27 101
2018-02-01 $54.73 $54.73 $54.73 $54.73 $50.71 366
2018-01-31 $54.89 $54.89 $54.89 $54.89 $50.86 210
2018-01-30 $54.99 $54.99 $54.99 $54.99 $50.95 0
2018-01-29 $54.99 $54.99 $54.99 $54.99 $50.95 74
2018-01-26 $54.99 $54.99 $54.99 $54.99 $50.95 57
2018-01-25 $54.99 $54.99 $54.99 $54.99 $50.95 215
2018-01-24 $54.99 $54.99 $54.99 $54.99 $50.95 11
2018-01-23 $55.03 $55.03 $54.99 $54.99 $50.95 574
2018-01-22 $54.44 $54.72 $54.44 $54.71 $50.69 3,500
2018-01-19 $54.19 $54.19 $54.19 $54.19 $50.21 0
2018-01-18 $54.19 $54.19 $54.19 $54.19 $50.21 28
2018-01-17 $54.19 $54.19 $54.19 $54.19 $50.21 3
2018-01-16 $54.19 $54.19 $54.19 $54.19 $50.21 67
2018-01-12 $54.19 $54.19 $54.19 $54.19 $50.21 300
2018-01-11 $53.38 $53.38 $53.38 $53.38 $49.46 93
2018-01-10 $53.26 $53.38 $53.26 $53.38 $49.46 470
2018-01-09 $53.00 $53.00 $53.00 $53.00 $49.11 126
2018-01-08 $53.00 $53.00 $53.00 $53.00 $49.11 300
2018-01-05 $52.55 $52.55 $52.55 $52.55 $48.69 12
2018-01-04 $52.55 $52.55 $52.55 $52.55 $48.69 1
2018-01-03 $52.55 $52.55 $52.55 $52.55 $48.69 300
2018-01-02 $52.28 $52.28 $52.28 $52.28 $48.44 112
2017-12-29 $52.28 $52.28 $52.28 $52.28 $48.44 400
2017-12-28 $52.37 $52.37 $52.37 $52.37 $48.52 89
2017-12-27 $52.37 $52.37 $52.37 $52.37 $48.52 53
2017-12-26 $52.37 $52.37 $52.37 $52.37 $48.52 57
2017-12-22 $52.37 $52.37 $52.37 $52.37 $48.33 300
2017-12-21 $52.48 $52.48 $52.48 $52.48 $48.43 81
2017-12-20 $52.48 $52.48 $52.48 $52.48 $48.43 145
2017-12-19 $52.48 $52.48 $52.48 $52.48 $48.43 1
2017-12-18 $52.48 $52.48 $52.48 $52.48 $48.43 200
2017-12-15 $52.10 $52.10 $52.10 $52.10 $48.08 2
2017-12-14 $52.10 $52.10 $52.10 $52.10 $48.08 27
2017-12-13 $52.10 $52.10 $52.10 $52.10 $48.08 1
2017-12-12 $52.10 $52.10 $52.10 $52.10 $48.08 200
2017-12-11 $51.85 $51.85 $51.85 $51.85 $47.85 500
2017-12-08 $51.51 $51.51 $51.51 $51.51 $47.54 25
2017-12-07 $51.51 $51.51 $51.51 $51.51 $47.54 81
2017-12-06 $51.51 $51.51 $51.51 $51.51 $47.54 288
2017-12-05 $51.94 $51.94 $51.94 $51.94 $47.93 20
2017-12-04 $52.08 $52.08 $51.94 $51.94 $47.93 929
2017-12-01 $51.04 $51.04 $51.04 $51.04 $47.10 410
2017-11-30 $51.57 $51.57 $51.57 $51.57 $47.59 500
2017-11-29 $50.24 $50.24 $50.24 $50.24 $46.36 32
2017-11-28 $50.24 $50.24 $50.24 $50.24 $46.36 6
2017-11-27 $50.24 $50.24 $50.24 $50.24 $46.36 0
2017-11-24 $50.24 $50.24 $50.24 $50.24 $46.36 0
2017-11-22 $50.24 $50.24 $50.24 $50.24 $46.36 200
2017-11-21 $50.02 $50.02 $50.02 $50.02 $46.16 3
2017-11-20 $50.02 $50.02 $50.02 $50.02 $46.16 0
2017-11-17 $50.02 $50.02 $50.02 $50.02 $46.16 261
2017-11-16 $49.85 $49.85 $49.85 $49.85 $46.00 123
2017-11-15 $49.72 $49.72 $49.61 $49.61 $45.78 364
2017-11-14 $49.89 $49.89 $49.89 $49.89 $46.04 0
2017-11-13 $49.89 $49.89 $49.89 $49.89 $46.04 0
2017-11-10 $49.89 $49.89 $49.89 $49.89 $46.04 241
2017-11-09 $49.96 $49.96 $49.96 $49.96 $46.10 0
2017-11-08 $49.96 $49.96 $49.96 $49.96 $46.10 42
2017-11-07 $50.10 $50.10 $49.94 $49.96 $46.10 700
2017-11-06 $50.07 $50.07 $50.07 $50.07 $46.21 603
2017-11-03 $49.90 $49.90 $49.90 $49.90 $46.05 0
2017-11-02 $49.90 $49.90 $49.90 $49.90 $46.05 0
2017-11-01 $49.90 $49.90 $49.90 $49.90 $46.05 0
2017-10-31 $49.90 $49.90 $49.90 $49.90 $46.05 1
2017-10-30 $49.90 $49.90 $49.90 $49.90 $46.05 0
2017-10-27 $49.90 $49.90 $49.90 $49.90 $46.05 3,000
2017-10-26 $50.13 $50.14 $49.98 $50.01 $46.15 8,300
2017-10-25 $50.16 $50.16 $50.16 $50.16 $46.29 120
2017-10-24 $50.16 $50.16 $50.16 $50.16 $46.29 0
2017-10-23 $50.23 $50.23 $50.16 $50.16 $46.29 772
2017-10-20 $49.90 $49.90 $49.90 $49.90 $46.05 2
2017-10-19 $49.90 $49.90 $49.90 $49.90 $46.05 139
2017-10-18 $50.09 $50.09 $50.09 $50.09 $46.22 100
2017-10-17 $49.64 $49.64 $49.64 $49.64 $45.81 32
2017-10-16 $49.64 $49.64 $49.64 $49.64 $45.81 21
2017-10-13 $49.64 $49.64 $49.64 $49.64 $45.81 0
2017-10-12 $49.64 $49.64 $49.64 $49.64 $45.81 21
2017-10-11 $49.64 $49.64 $49.64 $49.64 $45.81 50
2017-10-10 $49.64 $49.64 $49.64 $49.64 $45.81 22
2017-10-09 $49.64 $49.64 $49.64 $49.64 $45.81 1
2017-10-06 $49.64 $49.64 $49.64 $49.64 $45.81 5
2017-10-05 $49.64 $49.64 $49.64 $49.64 $45.81 10
2017-10-04 $49.64 $49.64 $49.64 $49.64 $45.81 402
2017-10-03 $49.64 $49.66 $49.64 $49.64 $45.81 616
2017-10-02 $49.56 $49.56 $49.56 $49.56 $45.74 250
2017-09-29 $49.09 $49.09 $49.09 $49.09 $45.30 80
2017-09-28 $49.09 $49.09 $49.09 $49.09 $45.30 0
2017-09-27 $49.09 $49.09 $49.09 $49.09 $45.30 32
2017-09-26 $49.36 $49.36 $49.36 $49.36 $45.30 0
2017-09-25 $49.36 $49.36 $49.36 $49.36 $45.30 100
2017-09-22 $49.31 $49.31 $49.31 $49.31 $45.25 500
2017-09-21 $49.11 $49.11 $49.11 $49.11 $45.07 0
2017-09-20 $49.11 $49.11 $49.11 $49.11 $45.07 70
2017-09-19 $49.11 $49.11 $49.11 $49.11 $45.07 0
2017-09-18 $49.11 $49.11 $49.11 $49.11 $45.07 0
2017-09-15 $49.11 $49.11 $49.11 $49.11 $45.07 100
2017-09-14 $48.05 $48.05 $48.05 $48.05 $44.10 176
2017-09-13 $48.05 $48.05 $48.05 $48.05 $44.10 16
2017-09-12 $48.05 $48.05 $48.05 $48.05 $44.10 0
2017-09-11 $48.05 $48.05 $48.05 $48.05 $44.10 0
2017-09-08 $48.05 $48.05 $48.05 $48.05 $44.10 0
2017-09-07 $48.64 $48.64 $48.05 $48.05 $44.10 513
2017-09-06 $48.37 $48.37 $48.37 $48.37 $44.39 14
2017-09-05 $48.37 $48.37 $48.37 $48.37 $44.39 0
2017-09-01 $48.37 $48.37 $48.37 $48.37 $44.39 2
2017-08-31 $48.33 $48.37 $48.33 $48.37 $44.39 408
2017-08-30 $48.02 $48.02 $48.02 $48.02 $44.07 0
2017-08-29 $48.02 $48.02 $48.02 $48.02 $44.07 100
2017-08-28 $48.08 $48.08 $48.08 $48.08 $44.12 0
2017-08-25 $48.08 $48.08 $48.08 $48.08 $44.12 62
2017-08-24 $48.08 $48.08 $48.08 $48.08 $44.12 0
2017-08-23 $48.08 $48.08 $48.08 $48.08 $44.12 0
2017-08-22 $48.08 $48.08 $48.08 $48.08 $44.12 205
2017-08-21 $48.57 $48.57 $48.57 $48.57 $44.58 0
2017-08-18 $48.57 $48.57 $48.57 $48.57 $44.58 0
2017-08-17 $48.57 $48.57 $48.57 $48.57 $44.58 12
2017-08-16 $48.57 $48.57 $48.57 $48.57 $44.58 16
2017-08-15 $48.57 $48.57 $48.57 $48.57 $44.58 0
2017-08-14 $48.57 $48.57 $48.57 $48.57 $44.58 0
2017-08-11 $48.57 $48.57 $48.57 $48.57 $44.58 62
2017-08-10 $48.57 $48.57 $48.57 $48.57 $44.58 6
2017-08-09 $48.55 $48.57 $48.55 $48.57 $44.58 737
2017-08-08 $48.96 $48.96 $48.73 $48.79 $44.77 1,325
2017-08-07 $48.83 $48.83 $48.80 $48.82 $44.80 980
2017-08-04 $48.74 $48.74 $48.74 $48.74 $44.73 0
2017-08-03 $48.74 $48.74 $48.74 $48.74 $44.73 428
2017-08-02 $48.80 $48.80 $48.80 $48.80 $44.78 0
2017-08-01 $48.80 $48.80 $48.80 $48.80 $44.78 0
2017-07-31 $48.80 $48.80 $48.80 $48.80 $44.78 101
2017-07-28 $48.62 $48.62 $48.62 $48.62 $44.62 0
2017-07-27 $48.62 $48.62 $48.62 $48.62 $44.62 427
2017-07-26 $48.74 $48.74 $48.74 $48.74 $44.73 0
2017-07-25 $48.74 $48.74 $48.74 $48.74 $44.73 0
2017-07-24 $48.74 $48.74 $48.74 $48.74 $44.73 0
2017-07-21 $48.74 $48.74 $48.74 $48.74 $44.73 0
2017-07-20 $48.74 $48.74 $48.74 $48.74 $44.73 261
2017-07-19 $48.37 $48.37 $48.37 $48.37 $44.39 1
2017-07-18 $48.37 $48.37 $48.37 $48.37 $44.39 1,100
2017-07-17 $48.23 $48.23 $48.23 $48.23 $44.26 1
2017-07-14 $48.23 $48.23 $48.23 $48.23 $44.26 0
2017-07-13 $48.23 $48.23 $48.23 $48.23 $44.26 5
2017-07-12 $48.23 $48.23 $48.23 $48.23 $44.26 902
2017-07-11 $48.25 $48.25 $48.25 $48.25 $44.28 1
2017-07-10 $48.25 $48.25 $48.25 $48.25 $44.28 436
2017-07-07 $48.50 $48.50 $48.50 $48.50 $44.51 0
2017-07-06 $48.50 $48.50 $48.50 $48.50 $44.51 8
2017-07-05 $48.50 $48.50 $48.50 $48.50 $44.51 14
2017-07-03 $48.50 $48.50 $48.50 $48.50 $44.51 104
2017-06-30 $48.31 $48.31 $48.31 $48.31 $44.33 8
2017-06-29 $48.31 $48.31 $48.31 $48.31 $44.33 0
2017-06-28 $48.31 $48.31 $48.31 $48.31 $44.33 2
2017-06-27 $48.31 $48.31 $48.31 $48.31 $44.33 40
2017-06-26 $48.31 $48.31 $48.31 $48.31 $44.33 103
2017-06-23 $48.31 $48.31 $48.31 $48.31 $44.33 0
2017-06-22 $48.31 $48.31 $48.31 $48.31 $44.33 0
2017-06-21 $48.31 $48.31 $48.31 $48.31 $44.33 1
2017-06-20 $48.51 $48.51 $48.51 $48.51 $44.33 310
2017-06-19 $48.75 $48.75 $48.75 $48.75 $44.55 380
2017-06-16 $48.20 $48.20 $48.20 $48.20 $44.05 1
2017-06-15 $48.20 $48.20 $48.20 $48.20 $44.05 0
2017-06-14 $48.20 $48.20 $48.20 $48.20 $44.05 10
2017-06-13 $48.20 $48.20 $48.20 $48.20 $44.05 0
2017-06-12 $48.18 $48.20 $48.18 $48.20 $44.05 1,500
2017-06-09 $47.78 $47.78 $47.78 $47.78 $43.66 0
2017-06-08 $47.78 $47.78 $47.78 $47.78 $43.66 0
2017-06-07 $47.78 $47.78 $47.78 $47.78 $43.66 0
2017-06-06 $47.78 $47.78 $47.78 $47.78 $43.66 0
2017-06-05 $47.78 $47.78 $47.78 $47.78 $43.66 1
2017-06-02 $47.78 $47.78 $47.78 $47.78 $43.66 2
2017-06-01 $47.78 $47.78 $47.78 $47.78 $43.66 234
2017-05-31 $47.60 $47.60 $47.60 $47.60 $43.50 0
2017-05-30 $47.60 $47.60 $47.60 $47.60 $43.50 0
2017-05-26 $47.60 $47.60 $47.60 $47.60 $43.50 10
2017-05-25 $47.55 $47.60 $47.55 $47.60 $43.50 242
2017-05-24 $46.96 $46.96 $46.96 $46.96 $42.91 1
2017-05-23 $46.96 $46.96 $46.96 $46.96 $42.91 0
2017-05-22 $46.96 $46.96 $46.96 $46.96 $42.91 1
2017-05-19 $46.96 $46.96 $46.96 $46.96 $42.91 100
2017-05-18 $46.90 $46.90 $46.90 $46.90 $42.86 212
2017-05-17 $47.25 $47.25 $47.25 $47.25 $43.18 31
2017-05-16 $47.25 $47.25 $47.25 $47.25 $43.18 2
2017-05-15 $47.25 $47.25 $47.25 $47.25 $43.18 2
2017-05-12 $47.25 $47.25 $47.25 $47.25 $43.18 47
2017-05-11 $47.25 $47.25 $47.25 $47.25 $43.18 0
2017-05-10 $47.25 $47.25 $47.25 $47.25 $43.18 98
2017-05-09 $47.25 $47.25 $47.25 $47.25 $43.18 23
2017-05-08 $47.25 $47.25 $47.25 $47.25 $43.18 0
2017-05-05 $47.25 $47.25 $47.25 $47.25 $43.18 75
2017-05-04 $47.25 $47.25 $47.25 $47.25 $43.18 50
2017-05-03 $47.25 $47.25 $47.25 $47.25 $43.18 155
2017-05-02 $47.47 $47.47 $47.47 $47.47 $43.38 0
2017-05-01 $47.47 $47.47 $47.47 $47.47 $43.38 0
2017-04-28 $47.47 $47.47 $47.47 $47.47 $43.38 0
2017-04-27 $47.47 $47.47 $47.47 $47.47 $43.38 0
2017-04-26 $47.47 $47.47 $47.47 $47.47 $43.38 4
2017-04-25 $47.47 $47.47 $47.47 $47.47 $43.38 118
2017-04-24 $47.03 $47.10 $47.03 $47.10 $43.04 2,050
2017-04-21 $46.47 $46.47 $46.47 $46.47 $42.47 0
2017-04-20 $46.47 $46.47 $46.47 $46.47 $42.47 2
2017-04-19 $46.47 $46.47 $46.47 $46.47 $42.47 0
2017-04-18 $46.47 $46.47 $46.47 $46.47 $42.47 0
2017-04-17 $46.58 $46.58 $46.46 $46.47 $42.47 950
2017-04-13 $47.01 $47.01 $47.01 $47.01 $42.96 25
2017-04-12 $47.01 $47.01 $47.01 $47.01 $42.96 0
2017-04-11 $47.01 $47.01 $47.01 $47.01 $42.96 1
2017-04-10 $46.95 $47.01 $46.95 $47.01 $42.96 934
2017-04-07 $46.90 $46.90 $46.90 $46.90 $42.86 38
2017-04-06 $46.90 $46.90 $46.90 $46.90 $42.86 1,000
2017-04-05 $46.75 $46.75 $46.75 $46.75 $42.72 5
2017-04-04 $46.75 $46.75 $46.75 $46.75 $42.72 3
2017-04-03 $46.75 $46.75 $46.75 $46.75 $42.72 2,600
2017-03-31 $47.07 $47.08 $47.07 $47.08 $43.02 307
2017-03-30 $46.47 $46.47 $46.47 $46.47 $42.47 4
2017-03-29 $46.47 $46.47 $46.47 $46.47 $42.47 52
2017-03-28 $46.47 $46.47 $46.47 $46.47 $42.47 0
2017-03-27 $46.46 $46.47 $46.41 $46.47 $42.47 2,202
2017-03-24 $46.54 $46.54 $46.54 $46.54 $42.53 0
2017-03-23 $46.54 $46.54 $46.54 $46.54 $42.53 0
2017-03-22 $46.58 $46.58 $46.54 $46.54 $42.53 525
2017-03-21 $46.82 $46.82 $46.82 $46.82 $42.67 216
2017-03-20 $47.67 $47.67 $47.67 $47.67 $43.45 15
2017-03-17 $47.67 $47.67 $47.67 $47.67 $43.45 3
2017-03-16 $47.67 $47.67 $47.67 $47.67 $43.45 0
2017-03-15 $47.67 $47.67 $47.67 $47.67 $43.45 300
2017-03-14 $47.08 $47.13 $47.08 $47.13 $42.96 3,350
2017-03-13 $47.28 $47.28 $47.28 $47.28 $43.10 121
2017-03-10 $47.15 $47.15 $47.15 $47.15 $42.98 2
2017-03-09 $47.14 $47.15 $47.14 $47.15 $42.98 2,004
2017-03-08 $47.32 $47.33 $47.32 $47.33 $43.14 368
2017-03-07 $47.59 $47.59 $47.59 $47.59 $43.38 15
2017-03-06 $47.59 $47.59 $47.59 $47.59 $43.38 3
2017-03-03 $47.59 $47.59 $47.59 $47.59 $43.38 501
2017-03-02 $47.30 $47.30 $47.30 $47.30 $43.11 26
2017-03-01 $47.30 $47.30 $47.30 $47.30 $43.11 43
2017-02-28 $47.44 $47.44 $47.30 $47.30 $43.11 218
2017-02-27 $47.27 $47.27 $47.27 $47.27 $43.09 1
2017-02-24 $47.27 $47.27 $47.27 $47.27 $43.09 3
2017-02-23 $47.27 $47.27 $47.27 $47.27 $43.09 0
2017-02-22 $47.27 $47.27 $47.27 $47.27 $43.09 1,011
2017-02-21 $47.11 $47.28 $47.11 $47.28 $43.10 705
2017-02-17 $46.69 $46.69 $46.69 $46.69 $42.56 501
2017-02-16 $46.66 $46.66 $46.66 $46.66 $42.53 0
2017-02-15 $46.66 $46.66 $46.66 $46.66 $42.53 1
2017-02-14 $46.66 $46.66 $46.66 $46.66 $42.53 125
2017-02-13 $46.39 $46.63 $46.39 $46.63 $42.50 2,282
2017-02-10 $45.96 $45.96 $45.96 $45.96 $41.89 0
2017-02-09 $45.96 $45.96 $45.96 $45.96 $41.89 0
2017-02-08 $45.96 $45.96 $45.96 $45.96 $41.89 40
2017-02-07 $45.96 $45.96 $45.96 $45.96 $41.89 0
2017-02-06 $45.97 $45.97 $45.96 $45.96 $41.89 2,000
2017-02-03 $45.44 $45.44 $45.44 $45.44 $41.42 0
2017-02-02 $45.44 $45.44 $45.44 $45.44 $41.42 1,150
2017-02-01 $45.51 $45.51 $45.51 $45.51 $41.48 0
2017-01-31 $45.51 $45.51 $45.51 $45.51 $41.48 1,001
2017-01-30 $45.70 $45.70 $45.70 $45.70 $41.66 50
2017-01-27 $45.71 $45.71 $45.70 $45.70 $41.66 1,700
2017-01-26 $45.90 $45.90 $45.90 $45.90 $41.84 1
2017-01-25 $45.90 $45.90 $45.90 $45.90 $41.84 257
2017-01-24 $45.66 $45.66 $45.66 $45.66 $41.62 241
2017-01-23 $45.59 $45.59 $45.33 $45.33 $41.32 533
2017-01-20 $45.24 $45.24 $45.24 $45.24 $41.24 0
2017-01-19 $45.24 $45.24 $45.24 $45.24 $41.24 1,000
2017-01-18 $45.61 $45.61 $45.61 $45.61 $41.57 0
2017-01-17 $45.61 $45.61 $45.61 $45.61 $41.57 1,100
2017-01-13 $45.66 $45.66 $45.66 $45.66 $41.62 0
2017-01-12 $45.66 $45.66 $45.66 $45.66 $41.62 0
2017-01-11 $45.66 $45.66 $45.66 $45.66 $41.62 0
2017-01-10 $45.66 $45.66 $45.66 $45.66 $41.62 187
2017-01-09 $45.62 $45.62 $45.62 $45.62 $41.58 174
2017-01-06 $45.69 $45.71 $45.69 $45.71 $41.66 1,487
2017-01-05 $45.15 $45.15 $45.15 $45.15 $41.15 35
2017-01-04 $45.15 $45.15 $45.15 $45.15 $41.15 43
2017-01-03 $45.21 $45.21 $45.15 $45.15 $41.15 569
2016-12-30 $45.43 $45.43 $45.43 $45.43 $41.41 50
2016-12-29 $45.43 $45.43 $45.43 $45.43 $41.41 50
2016-12-28 $45.46 $45.46 $45.43 $45.43 $41.41 200
2016-12-27 $45.53 $45.53 $45.53 $45.53 $41.50 5
2016-12-23 $45.53 $45.53 $45.53 $45.53 $41.50 0
2016-12-22 $45.53 $45.53 $45.53 $45.53 $41.50 10
2016-12-21 $45.55 $45.55 $45.53 $45.53 $41.50 301
2016-12-20 $45.91 $45.91 $45.91 $45.91 $41.50 50
2016-12-19 $45.91 $45.91 $45.91 $45.91 $41.50 59
2016-12-16 $45.91 $45.91 $45.91 $45.91 $41.50 0
2016-12-15 $45.92 $45.92 $45.91 $45.91 $41.50 300
2016-12-14 $46.02 $46.02 $46.02 $46.02 $41.60 0
2016-12-13 $46.00 $46.02 $46.00 $46.02 $41.60 200
2016-12-12 $46.07 $46.07 $45.87 $45.87 $41.46 400
2016-12-09 $45.78 $45.78 $45.78 $45.78 $41.38 2,811
2016-12-08 $44.75 $44.75 $44.75 $44.75 $40.45 0
2016-12-07 $44.75 $44.75 $44.75 $44.75 $40.45 0
2016-12-06 $44.82 $44.82 $44.75 $44.75 $40.45 1,235
2016-12-05 $44.50 $44.50 $44.50 $44.50 $40.22 0
2016-12-02 $44.50 $44.50 $44.50 $44.50 $40.22 0
2016-12-01 $44.50 $44.50 $44.50 $44.50 $40.22 15
2016-11-30 $44.50 $44.50 $44.50 $44.50 $40.22 1
2016-11-29 $44.50 $44.50 $44.50 $44.50 $40.22 0
2016-11-28 $44.50 $44.50 $44.50 $44.50 $40.22 400
2016-11-25 $44.47 $44.47 $44.47 $44.47 $40.20 1
2016-11-23 $44.47 $44.47 $44.47 $44.47 $40.20 71
2016-11-22 $44.47 $44.47 $44.47 $44.47 $40.20 201
2016-11-21 $43.95 $43.95 $43.95 $43.95 $39.73 0
2016-11-18 $43.95 $43.95 $43.95 $43.95 $39.73 0
2016-11-17 $43.95 $43.95 $43.95 $43.95 $39.73 0
2016-11-16 $43.93 $43.95 $43.93 $43.95 $39.73 1,504
2016-11-15 $43.70 $43.70 $43.70 $43.70 $39.50 0
2016-11-14 $43.70 $43.70 $43.70 $43.70 $39.50 0
2016-11-11 $43.70 $43.70 $43.70 $43.70 $39.50 276
2016-11-10 $43.56 $43.56 $43.56 $43.56 $39.37 1
2016-11-09 $43.56 $43.56 $43.56 $43.56 $39.37 277
2016-11-08 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-11-07 $43.12 $43.12 $43.12 $43.12 $38.98 20
2016-11-04 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-11-03 $43.12 $43.12 $43.12 $43.12 $38.98 2
2016-11-02 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-11-01 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-31 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-28 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-27 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-26 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-25 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-24 $43.12 $43.12 $43.12 $43.12 $38.98 11
2016-10-21 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-20 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-19 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-18 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-17 $43.12 $43.12 $43.12 $43.12 $38.98 7
2016-10-14 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-13 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-12 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-11 $43.12 $43.12 $43.12 $43.12 $38.98 3
2016-10-10 $43.12 $43.12 $43.12 $43.12 $38.98 40
2016-10-07 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-06 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-05 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-04 $43.12 $43.12 $43.12 $43.12 $38.98 0
2016-10-03 $43.12 $43.12 $43.12 $43.12 $38.98 1
2016-09-30 $43.12 $43.12 $43.12 $43.12 $38.98 3
2016-09-29 $43.40 $43.40 $43.40 $43.40 $39.23 0
2016-09-28 $43.40 $43.40 $43.40 $43.40 $39.23 0
2016-09-27 $43.40 $43.40 $43.40 $43.40 $39.23 0
2016-09-26 $43.40 $43.40 $43.40 $43.40 $39.23 0
2016-09-23 $43.40 $43.40 $43.40 $43.40 $39.23 0
2016-09-22 $43.40 $43.40 $43.40 $43.40 $39.23 0
2016-09-21 $43.40 $43.40 $43.40 $43.40 $39.23 0
2016-09-20 $43.40 $43.40 $43.40 $43.40 $38.98 0
2016-09-19 $43.40 $43.40 $43.40 $43.40 $38.98 225
2016-09-16 $43.27 $43.27 $43.27 $43.27 $38.87 0
2016-09-15 $43.27 $43.27 $43.27 $43.27 $38.87 0
2016-09-14 $43.27 $43.27 $43.27 $43.27 $38.87 0
2016-09-13 $43.27 $43.27 $43.27 $43.27 $38.87 0
2016-09-12 $43.27 $43.27 $43.27 $43.27 $38.87 270
2016-09-09 $44.24 $44.24 $44.24 $44.24 $39.74 0
2016-09-08 $44.24 $44.24 $44.24 $44.24 $39.74 0
2016-09-07 $44.24 $44.24 $44.24 $44.24 $39.74 0
2016-09-06 $44.11 $44.24 $44.11 $44.24 $39.74 539
2016-09-02 $44.25 $44.25 $44.25 $44.25 $39.75 20
2016-09-01 $44.25 $44.25 $44.25 $44.25 $39.75 0
2016-08-31 $44.25 $44.25 $44.25 $44.25 $39.75 0
2016-08-30 $44.25 $44.25 $44.25 $44.25 $39.75 0
2016-08-29 $44.27 $44.27 $44.25 $44.25 $39.75 500
2016-08-26 $44.48 $44.48 $44.48 $44.48 $39.95 20
2016-08-25 $44.48 $44.48 $44.48 $44.48 $39.95 25,000
2016-08-24 $44.48 $44.48 $44.48 $44.48 $39.95 0
2016-08-23 $44.48 $44.48 $44.48 $44.48 $39.95 0
2016-08-22 $44.48 $44.48 $44.48 $44.48 $39.95 0
2016-08-19 $44.48 $44.48 $44.48 $44.48 $39.95 0
2016-08-18 $44.48 $44.48 $44.48 $44.48 $39.95 0
2016-08-17 $44.48 $44.48 $44.48 $44.48 $39.95 0
2016-08-16 $44.48 $44.48 $44.48 $44.48 $39.95 0
2016-08-15 $44.48 $44.48 $44.48 $44.48 $39.95 200
2016-08-12 $44.33 $44.33 $44.33 $44.33 $39.82 135
2016-08-11 $44.22 $44.22 $44.22 $44.22 $39.72 0
2016-08-10 $44.22 $44.22 $44.22 $44.22 $39.72 5
2016-08-09 $44.22 $44.22 $44.22 $44.22 $39.72 0
2016-08-08 $44.23 $44.23 $44.22 $44.22 $39.72 270
2016-08-05 $43.75 $43.75 $43.75 $43.75 $39.30 30
2016-08-04 $43.75 $43.75 $43.75 $43.75 $39.30 0
2016-08-03 $43.75 $43.75 $43.75 $43.75 $39.30 0
2016-08-02 $43.75 $43.75 $43.75 $43.75 $39.30 0
2016-08-01 $43.75 $43.75 $43.75 $43.75 $39.30 300
2016-07-29 $44.07 $44.07 $44.07 $44.07 $39.58 0
2016-07-28 $44.07 $44.07 $44.07 $44.07 $39.58 0
2016-07-27 $44.07 $44.07 $44.07 $44.07 $39.58 22
2016-07-26 $44.07 $44.07 $44.07 $44.07 $39.58 0
2016-07-25 $44.13 $44.13 $44.07 $44.07 $39.58 325
2016-07-22 $44.22 $44.22 $44.22 $44.22 $39.72 263
2016-07-21 $44.28 $44.28 $44.28 $44.28 $39.77 0
2016-07-20 $44.28 $44.28 $44.28 $44.28 $39.77 0
2016-07-19 $44.28 $44.28 $44.28 $44.28 $39.77 10
2016-07-18 $44.18 $44.28 $44.18 $44.28 $39.77 625
2016-07-15 $44.08 $44.08 $44.08 $44.08 $39.59 0
2016-07-14 $44.08 $44.08 $44.08 $44.08 $39.59 0
2016-07-13 $44.08 $44.08 $44.08 $44.08 $39.59 0
2016-07-12 $44.08 $44.08 $44.08 $44.08 $39.59 159
2016-07-11 $43.53 $43.53 $43.53 $43.53 $39.09 12
2016-07-08 $43.53 $43.53 $43.53 $43.53 $39.09 565
2016-07-07 $42.81 $42.81 $42.81 $42.81 $38.45 0
2016-07-06 $42.81 $42.81 $42.81 $42.81 $38.45 0
2016-07-05 $42.67 $42.81 $42.67 $42.81 $38.45 456
2016-07-01 $42.91 $42.91 $42.91 $42.91 $38.54 5
2016-06-30 $42.89 $42.91 $42.89 $42.91 $38.54 400
2016-06-29 $41.46 $41.46 $41.46 $41.46 $37.24 0
2016-06-28 $41.39 $41.53 $41.39 $41.46 $37.24 756
2016-06-27 $42.14 $42.14 $42.14 $42.14 $37.85 0
2016-06-24 $42.18 $42.18 $42.14 $42.14 $37.85 1,275
2016-06-23 $42.79 $42.79 $42.79 $42.79 $38.43 1
2016-06-22 $42.79 $42.79 $42.79 $42.79 $38.43 120
2016-06-21 $42.75 $42.75 $42.75 $42.75 $38.24 0
2016-06-20 $42.75 $42.75 $42.75 $42.75 $38.24 118
2016-06-17 $42.46 $42.46 $42.46 $42.46 $37.98 275
2016-06-16 $43.31 $43.31 $43.31 $43.31 $38.74 0
2016-06-15 $43.31 $43.31 $43.31 $43.31 $38.74 0
2016-06-14 $43.31 $43.31 $43.31 $43.31 $38.74 0
2016-06-13 $43.31 $43.31 $43.31 $43.31 $38.74 0
2016-06-10 $43.31 $43.31 $43.31 $43.31 $38.74 0
2016-06-09 $43.24 $43.31 $43.24 $43.31 $38.74 675
2016-06-08 $43.40 $43.43 $43.31 $43.31 $38.74 1,045
2016-06-07 $43.00 $43.00 $43.00 $43.00 $38.47 0
2016-06-06 $43.00 $43.00 $43.00 $43.00 $38.47 0
2016-06-03 $43.00 $43.00 $43.00 $43.00 $38.47 0
2016-06-02 $43.00 $43.00 $43.00 $43.00 $38.47 600
2016-06-01 $42.76 $42.93 $42.76 $42.93 $38.40 920
2016-05-31 $42.90 $42.90 $42.84 $42.84 $38.32 330
2016-05-27 $42.90 $42.90 $42.90 $42.90 $38.38 1,000
2016-05-26 $42.89 $42.89 $42.84 $42.84 $38.32 267
2016-05-25 $42.88 $42.88 $42.88 $42.88 $38.36 100
2016-05-24 $42.45 $42.45 $42.45 $42.45 $37.97 100
2016-05-23 $42.15 $42.15 $42.15 $42.15 $37.71 130
2016-05-20 $42.15 $42.18 $42.15 $42.18 $37.73 299
2016-05-19 $41.80 $41.80 $41.80 $41.80 $37.39 170
2016-05-18 $42.03 $42.03 $41.96 $41.96 $37.54 381
2016-05-17 $42.35 $42.35 $42.35 $42.35 $37.88 30
2016-05-16 $42.35 $42.35 $42.35 $42.35 $37.88 530
2016-05-13 $42.28 $42.28 $42.15 $42.15 $37.71 951
2016-05-12 $42.28 $42.43 $42.24 $42.43 $37.96 450
2016-05-11 $42.69 $42.69 $42.46 $42.46 $37.98 2,300
2016-05-10 $42.39 $42.39 $42.39 $42.39 $37.92 0
2016-05-09 $42.18 $42.53 $42.18 $42.39 $37.92 3,201
2016-05-06 $42.16 $42.16 $42.16 $42.16 $37.71 112
2016-05-05 $42.11 $42.11 $42.11 $42.11 $37.67 0
2016-05-04 $42.24 $42.24 $42.11 $42.11 $37.67 995
2016-05-03 $42.70 $42.70 $42.70 $42.70 $38.20 0
2016-05-02 $42.63 $42.72 $42.60 $42.70 $38.20 2,725
2016-04-29 $42.91 $42.91 $42.91 $42.91 $38.39 0
2016-04-28 $43.63 $43.63 $42.91 $42.91 $38.39 3,015
2016-04-27 $42.90 $43.00 $42.90 $43.00 $38.47 4,295
2016-04-26 $42.82 $42.87 $42.80 $42.87 $38.35 5,062
2016-04-25 $42.97 $42.97 $42.97 $42.97 $38.44 70
2016-04-22 $42.97 $42.97 $42.97 $42.97 $38.44 0
2016-04-21 $42.97 $42.97 $42.97 $42.97 $38.44 0
2016-04-20 $42.82 $42.97 $42.82 $42.97 $38.44 526
2016-04-19 $42.82 $42.82 $42.80 $42.80 $38.29 558
2016-04-18 $42.09 $42.09 $42.09 $42.09 $37.65 0
2016-04-15 $42.09 $42.09 $42.09 $42.09 $37.65 52
2016-04-14 $42.09 $42.09 $42.09 $42.09 $37.65 99
2016-04-13 $42.09 $42.09 $42.09 $42.09 $37.65 562
2016-04-12 $41.43 $41.43 $41.43 $41.43 $37.06 149
2016-04-11 $41.32 $41.32 $41.32 $41.32 $36.96 0
2016-04-08 $41.32 $41.32 $41.32 $41.32 $36.96 1
2016-04-07 $41.32 $41.32 $41.32 $41.32 $36.96 550
2016-04-06 $41.29 $41.29 $41.29 $41.29 $36.94 0
2016-04-05 $41.29 $41.29 $41.29 $41.29 $36.94 145
2016-04-04 $41.71 $41.71 $41.71 $41.71 $37.31 3
2016-04-01 $41.71 $41.71 $41.71 $41.71 $37.31 2
2016-03-31 $42.10 $42.10 $42.10 $42.10 $37.66 0
2016-03-30 $42.10 $42.10 $42.10 $42.10 $37.66 0
2016-03-29 $42.10 $42.10 $42.10 $42.10 $37.66 0
2016-03-28 $42.10 $42.10 $42.10 $42.10 $37.66 0
2016-03-24 $42.10 $42.10 $42.10 $42.10 $37.66 0
2016-03-23 $42.10 $42.10 $42.10 $42.10 $37.66 0
2016-03-22 $41.82 $42.10 $41.82 $42.10 $37.32 513
2016-03-21 $41.14 $41.14 $41.14 $41.14 $36.47 0
2016-03-18 $41.14 $41.14 $41.14 $41.14 $36.47 0
2016-03-17 $41.14 $41.14 $41.14 $41.14 $36.47 0
2016-03-16 $41.20 $41.20 $41.14 $41.14 $36.47 542
2016-03-15 $41.21 $41.23 $41.21 $41.22 $36.55 591
2016-03-14 $40.62 $40.62 $40.62 $40.62 $36.01 0
2016-03-11 $40.62 $40.62 $40.62 $40.62 $36.01 0
2016-03-10 $40.62 $40.62 $40.62 $40.62 $36.01 0
2016-03-09 $40.62 $40.62 $40.62 $40.62 $36.01 100
2016-03-08 $39.84 $39.84 $39.84 $39.84 $35.32 0
2016-03-07 $39.84 $39.84 $39.84 $39.84 $35.32 25,024
2016-03-04 $39.84 $39.84 $39.84 $39.84 $35.32 20
2016-03-03 $39.84 $39.84 $39.84 $39.84 $35.32 0
2016-03-02 $39.84 $39.84 $39.84 $39.84 $35.32 0
2016-03-01 $39.84 $39.84 $39.84 $39.84 $35.32 56
2016-02-29 $39.84 $39.84 $39.84 $39.84 $35.32 0
2016-02-26 $39.84 $39.84 $39.84 $39.84 $35.32 20
2016-02-25 $39.84 $39.84 $39.84 $39.84 $35.32 580
2016-02-24 $39.23 $39.23 $39.23 $39.23 $34.78 0
2016-02-23 $39.23 $39.23 $39.23 $39.23 $34.78 0
2016-02-22 $39.23 $39.23 $39.23 $39.23 $34.78 20
2016-02-19 $39.23 $39.23 $39.23 $39.23 $34.78 0
2016-02-18 $39.23 $39.23 $39.23 $39.23 $34.78 582
2016-02-17 $38.45 $38.45 $38.45 $38.45 $34.09 100
2016-02-16 $38.45 $38.45 $38.45 $38.45 $34.09 0
2016-02-12 $38.45 $38.45 $38.45 $38.45 $34.09 20
2016-02-11 $38.45 $38.45 $38.45 $38.45 $34.09 1
2016-02-10 $38.45 $38.45 $38.45 $38.45 $34.09 200
2016-02-09 $38.61 $38.61 $38.61 $38.61 $34.23 50
2016-02-08 $38.61 $38.61 $38.61 $38.61 $34.23 0
2016-02-05 $38.61 $38.61 $38.61 $38.61 $34.23 1
2016-02-04 $38.61 $38.61 $38.61 $38.61 $34.23 0
2016-02-03 $38.90 $38.90 $38.61 $38.61 $34.23 250
2016-02-02 $38.78 $38.78 $38.78 $38.78 $34.38 100
2016-02-01 $38.68 $38.68 $38.68 $38.68 $34.29 1
2016-01-29 $38.68 $38.68 $38.68 $38.68 $34.29 0
2016-01-28 $38.68 $38.68 $38.68 $38.68 $34.29 100
2016-01-27 $38.76 $38.76 $38.76 $38.76 $34.37 0
2016-01-26 $38.76 $38.76 $38.76 $38.76 $34.37 250
2016-01-25 $38.52 $38.52 $38.52 $38.52 $34.15 0
2016-01-22 $38.52 $38.52 $38.52 $38.52 $34.15 0
2016-01-21 $38.52 $38.52 $38.52 $38.52 $34.15 0
2016-01-20 $38.52 $38.52 $38.52 $38.52 $34.15 0
2016-01-19 $38.52 $38.52 $38.52 $38.52 $34.15 10
2016-01-15 $38.52 $38.52 $38.52 $38.52 $34.15 100
2016-01-14 $39.81 $39.81 $39.81 $39.81 $35.29 0
2016-01-13 $39.81 $39.81 $39.81 $39.81 $35.29 0
2016-01-12 $39.81 $39.81 $39.81 $39.81 $35.29 100
2016-01-11 $39.40 $39.40 $39.40 $39.40 $34.93 250
2016-01-08 $40.96 $40.96 $40.96 $40.96 $36.31 0
2016-01-07 $40.96 $40.96 $40.96 $40.96 $36.31 0
2016-01-06 $40.96 $40.96 $40.96 $40.96 $36.31 0
2016-01-05 $40.96 $40.96 $40.96 $40.96 $36.31 0
2016-01-04 $40.97 $40.97 $40.96 $40.96 $36.31 350
2015-12-31 $42.06 $42.06 $42.06 $42.06 $37.29 239
2015-12-30 $42.94 $42.94 $42.94 $42.94 $38.07 0
2015-12-29 $42.94 $42.94 $42.94 $42.94 $38.07 0
2015-12-28 $42.94 $42.94 $42.94 $42.94 $38.07 0
2015-12-24 $42.94 $42.94 $42.94 $42.94 $38.07 0
2015-12-23 $42.94 $42.94 $42.94 $42.94 $38.07 0
2015-12-22 $42.94 $42.94 $42.94 $42.94 $38.07 0
2015-12-21 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-18 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-17 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-16 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-15 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-14 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-11 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-10 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-09 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-08 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-07 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-04 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-03 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-02 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-12-01 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-11-30 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-11-27 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-11-25 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-11-24 $42.94 $42.94 $42.94 $42.94 $37.86 0
2015-11-23 $42.94 $42.94 $42.94 $42.94 $37.86 100
2015-11-20 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-19 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-18 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-17 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-16 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-13 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-12 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-11 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-10 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-09 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-06 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-05 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-04 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-03 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-11-02 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-10-30 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-10-29 $42.50 $42.50 $42.50 $42.50 $37.47 0
2015-10-28 $42.41 $42.50 $42.41 $42.50 $37.47 200
2015-10-27 $42.21 $42.21 $42.21 $42.21 $37.22 100
2015-10-26 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-23 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-22 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-21 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-20 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-19 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-16 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-15 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-14 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-13 $41.41 $41.41 $41.41 $41.41 $36.51 0
2015-10-12 $41.41 $41.41 $41.41 $41.41 $36.51 97,600
2015-10-09 $41.41 $41.41 $41.41 $41.41 $36.51 100
2015-10-08 $41.46 $41.46 $41.46 $41.46 $36.56 172
2015-10-07 $39.72 $39.72 $39.72 $39.72 $35.02 0
2015-10-06 $39.72 $39.72 $39.72 $39.72 $35.02 0
2015-10-05 $39.72 $39.72 $39.72 $39.72 $35.02 0
2015-10-02 $39.72 $39.72 $39.72 $39.72 $35.02 4,100
2015-10-01 $39.36 $39.36 $39.36 $39.36 $34.71 0
2015-09-30 $39.36 $39.36 $39.36 $39.36 $34.71 100
2015-09-29 $38.59 $38.59 $38.59 $38.59 $34.03 0
2015-09-28 $38.59 $38.59 $38.59 $38.59 $34.03 100
2015-09-25 $39.70 $39.70 $39.70 $39.70 $35.01 0
2015-09-24 $39.59 $39.70 $39.58 $39.70 $35.01 300

ProShares S&P 500 Ex-Technology ETF (SPXT) News Headlines

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