ProShares S&P 500 Ex-Health Care ETF (SPXV) Exchange: NYSE ARCA

Data as of April 25, 2024

$53.57 ($-0.27) -0.51%

ProShares S&P 500 Ex-Health Care ETF - Daily Information
Click for more stock information on ProShares S&P 500 Ex-Health Care ETF.
Daily Information Data
Date April 25, 2024
Open $53.01
Previous Close $53.57
High $53.57
Low $52.94
Adjusted Open $53.01
Previous Adjusted Close $53.57
Adjusted High $53.57
Adjusted Low $52.94

About ProShares S&P 500 Ex-Health Care ETF (SPXV)

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 Health Care Sector. The S&P 500® is a measure of large-cap U.S. stock market performance. It is a float adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is constructed and maintained by S&P Dow Jones LLC. The Index classifies each company in the S&P 500® as part of a particular sector using the Global Industry Classification Standards (“GICS”), which are jointly produced by S&P Dow Jones Indices and MSCI, to define companies within a sector. As of August 29, 2019, the following sectors are included within GICS: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, communication services, real estate and utilities. A sector is comprised of multiple industries. For example, the Health Care Sector is comprised of companies in, among others, the health care provider, services and technology industries. The Index consists of companies from each of the sectors other than the Health Care 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 “SPXXHCT.” 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 concentrated in the information technology industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares S&P 500 Ex-Health Care ETF (SPXV)

Date Open High Low Close Adj.Close Volume
2024-04-25 $53.01 $53.57 $52.94 $53.57 $53.57 5,963
2024-04-24 $53.60 $53.85 $53.60 $53.85 $53.85 187
2024-04-23 $53.80 $53.80 $53.75 $53.75 $53.75 310
2024-04-22 $52.98 $53.12 $52.98 $53.12 $53.12 586
2024-04-19 $52.65 $52.65 $52.65 $52.65 $52.65 1
2024-04-18 $53.20 $53.20 $53.20 $53.20 $53.20 197
2024-04-17 $53.39 $53.39 $53.39 $53.39 $53.39 24
2024-04-16 $53.72 $53.72 $53.72 $53.72 $53.72 126
2024-04-15 $53.84 $53.84 $53.84 $53.84 $53.84 61
2024-04-12 $54.38 $54.51 $54.37 $54.51 $54.51 910
2024-04-11 $54.80 $55.36 $54.80 $55.36 $55.36 364
2024-04-10 $54.88 $54.88 $54.88 $54.88 $54.88 241
2024-04-09 $110.50 $110.50 $110.50 $110.50 $55.25 276
2024-04-08 $110.53 $110.53 $110.53 $110.53 $55.26 50
2024-04-05 $110.58 $110.58 $110.58 $110.58 $55.29 680
2024-04-04 $111.40 $111.40 $109.35 $109.35 $54.68 970
2024-04-03 $110.36 $110.57 $110.36 $110.57 $55.28 502
2024-04-02 $110.45 $110.45 $110.45 $110.45 $55.23 218
2024-04-01 $111.15 $111.15 $111.15 $111.15 $55.58 234
2024-03-28 $111.20 $111.31 $111.20 $111.31 $55.65 616
2024-03-27 $111.03 $111.03 $111.03 $111.03 $55.52 308
2024-03-26 $110.69 $110.69 $110.24 $110.24 $55.12 602
2024-03-25 $110.65 $110.69 $110.58 $110.58 $55.29 2,408
2024-03-22 $111.04 $111.04 $111.04 $111.04 $55.52 120
2024-03-21 $111.15 $111.15 $111.15 $111.15 $55.58 120
2024-03-20 $110.61 $110.61 $110.61 $110.61 $55.31 140
2024-03-19 $109.85 $109.85 $109.85 $109.85 $109.85 278
2024-03-18 $109.57 $109.57 $109.19 $109.19 $109.19 914
2024-03-15 $108.42 $108.42 $108.42 $108.42 $108.42 253
2024-03-14 $109.12 $109.12 $109.12 $109.12 $109.12 50
2024-03-13 $109.45 $109.45 $109.45 $109.45 $109.45 21
2024-03-12 $109.45 $109.67 $109.44 $109.67 $109.67 860
2024-03-11 $108.30 $108.30 $108.30 $108.30 $108.30 66
2024-03-08 $108.51 $108.51 $108.51 $108.51 $108.51 126
2024-03-07 $108.96 $109.23 $108.85 $109.23 $109.23 589
2024-03-06 $108.03 $108.03 $108.03 $108.03 $108.03 95
2024-03-05 $107.47 $107.47 $107.47 $107.47 $107.47 56
2024-03-04 $108.62 $108.62 $108.62 $108.62 $108.62 134
2024-03-01 $108.50 $108.74 $108.50 $108.74 $108.74 177
2024-02-29 $107.60 $108.01 $107.36 $108.01 $108.01 1,377
2024-02-28 $107.06 $107.06 $107.06 $107.06 $107.06 12
2024-02-27 $107.25 $107.25 $107.25 $107.25 $107.25 18
2024-02-26 $107.25 $107.25 $107.05 $107.05 $107.05 298
2024-02-23 $107.46 $107.46 $107.46 $107.46 $107.46 3
2024-02-22 $107.42 $107.42 $107.42 $107.42 $107.42 47
2024-02-21 $105.00 $105.00 $105.00 $105.00 $105.00 125
2024-02-20 $104.80 $104.80 $104.80 $104.80 $104.80 184
2024-02-16 $105.55 $105.55 $105.55 $105.55 $105.55 32
2024-02-15 $106.16 $106.16 $106.16 $106.16 $106.16 26
2024-02-14 $105.51 $105.51 $105.51 $105.51 $105.51 262
2024-02-13 $104.45 $104.45 $104.45 $104.45 $104.45 53
2024-02-12 $106.01 $106.01 $106.01 $106.01 $106.01 15
2024-02-09 $106.04 $106.14 $106.04 $106.14 $106.14 372
2024-02-08 $105.40 $105.40 $105.40 $105.40 $105.40 19
2024-02-07 $105.29 $105.29 $105.29 $105.29 $105.29 6
2024-02-06 $104.35 $104.35 $104.35 $104.35 $104.35 330
2024-02-05 $104.35 $104.37 $104.35 $104.37 $104.37 399
2024-02-02 $104.80 $104.80 $104.80 $104.80 $104.80 32
2024-02-01 $102.61 $103.34 $102.61 $103.34 $103.34 409
2024-01-31 $103.41 $103.41 $102.25 $102.25 $102.25 775
2024-01-30 $104.10 $104.10 $104.00 $104.00 $104.00 158
2024-01-29 $103.49 $104.05 $103.49 $104.05 $104.05 961
2024-01-26 $103.32 $103.32 $103.32 $103.32 $103.32 21
2024-01-25 $103.42 $103.45 $103.42 $103.45 $103.45 279
2024-01-24 $103.03 $103.03 $102.85 $102.85 $102.85 461
2024-01-23 $102.24 $102.63 $102.24 $102.63 $102.63 266
2024-01-22 $102.57 $102.57 $102.32 $102.32 $102.32 443
2024-01-19 $102.08 $102.08 $102.08 $102.08 $102.08 73
2024-01-18 $100.65 $100.65 $100.65 $100.65 $100.65 7
2024-01-17 $99.69 $99.69 $99.69 $99.69 $99.69 13
2024-01-16 $100.00 $100.20 $100.00 $100.20 $100.20 190
2024-01-12 $100.60 $100.60 $100.60 $100.60 $100.60 12
2024-01-11 $100.51 $100.51 $100.51 $100.51 $100.51 322
2024-01-10 $100.43 $100.44 $100.43 $100.44 $100.44 242
2024-01-09 $99.92 $99.92 $99.92 $99.92 $99.92 42
2024-01-08 $98.56 $100.07 $98.56 $100.07 $100.07 2,896
2024-01-05 $98.39 $98.62 $98.39 $98.62 $98.62 507
2024-01-04 $98.42 $98.42 $98.42 $98.42 $98.42 90
2024-01-03 $98.87 $98.87 $98.87 $98.87 $98.87 16
2024-01-02 $99.75 $99.75 $99.75 $99.75 $99.75 166
2023-12-29 $100.63 $100.63 $100.63 $100.63 $100.63 178
2023-12-28 $101.01 $101.01 $101.01 $101.01 $101.01 9
2023-12-27 $100.83 $100.83 $100.83 $100.83 $100.83 43
2023-12-26 $100.84 $100.84 $100.84 $100.84 $100.84 21
2023-12-22 $100.41 $100.41 $100.41 $100.41 $100.41 6
2023-12-21 $100.28 $100.28 $100.28 $100.28 $100.28 95
2023-12-20 $100.70 $100.70 $99.34 $99.34 $99.34 726
2023-12-19 $101.04 $101.13 $101.04 $101.13 $100.69 363
2023-12-18 $100.62 $100.62 $100.62 $100.62 $100.18 345
2023-12-15 $100.14 $100.14 $100.14 $100.14 $99.71 128
2023-12-14 $100.25 $100.25 $99.92 $99.92 $99.49 840
2023-12-13 $99.46 $99.49 $99.46 $99.49 $99.06 505
2023-12-12 $98.27 $98.27 $98.27 $98.27 $97.85 144
2023-12-11 $97.85 $97.85 $97.85 $97.85 $97.43 169
2023-12-08 $97.23 $97.53 $97.23 $97.53 $97.11 223
2023-12-07 $97.08 $97.08 $97.08 $97.08 $96.66 35
2023-12-06 $96.66 $96.66 $96.14 $96.14 $95.72 195
2023-12-05 $96.48 $96.62 $96.48 $96.62 $96.20 815
2023-12-04 $96.66 $96.66 $96.66 $96.66 $96.24 110
2023-12-01 $97.27 $97.27 $97.27 $97.27 $97.27 421
2023-11-30 $96.26 $96.69 $96.26 $96.69 $96.69 421
2023-11-29 $96.38 $96.38 $96.38 $96.38 $96.38 44
2023-11-28 $96.43 $96.48 $96.43 $96.48 $96.48 372
2023-11-27 $96.31 $96.31 $96.31 $96.31 $96.31 135
2023-11-24 $96.50 $96.50 $96.40 $96.40 $96.40 215
2023-11-22 $96.71 $96.71 $96.45 $96.45 $96.45 736
2023-11-21 $96.08 $96.08 $96.08 $96.08 $96.08 5
2023-11-20 $95.84 $96.53 $95.84 $96.49 $96.49 1,499
2023-11-17 $95.53 $95.63 $95.53 $95.63 $95.63 1,308
2023-11-16 $95.45 $95.45 $95.45 $95.45 $95.45 55
2023-11-15 $95.53 $95.53 $95.39 $95.39 $95.39 114
2023-11-14 $95.13 $95.13 $95.13 $95.13 $95.13 2
2023-11-13 $93.19 $93.22 $93.19 $93.22 $93.22 277
2023-11-10 $93.36 $93.36 $93.36 $93.36 $93.36 35
2023-11-09 $91.78 $91.78 $91.78 $91.78 $91.78 50
2023-11-08 $92.36 $92.36 $92.36 $92.36 $92.36 50
2023-11-07 $92.20 $92.20 $92.20 $92.20 $92.20 2
2023-11-06 $91.89 $91.89 $91.89 $91.89 $91.89 6
2023-11-03 $91.86 $91.86 $91.86 $91.86 $91.86 55
2023-11-02 $90.33 $90.93 $90.33 $90.93 $90.93 555
2023-11-01 $88.09 $89.23 $88.09 $89.23 $89.23 1,122
2023-10-31 $88.13 $88.13 $88.13 $88.13 $88.13 113
2023-10-30 $87.61 $87.61 $87.61 $87.61 $87.61 269
2023-10-27 $87.16 $87.16 $86.38 $86.38 $86.38 287
2023-10-26 $86.74 $86.74 $86.74 $86.74 $86.74 25
2023-10-25 $88.39 $88.39 $87.82 $87.82 $87.82 341
2023-10-24 $89.16 $89.16 $89.16 $89.16 $89.16 5
2023-10-23 $88.40 $88.40 $88.40 $88.40 $88.40 41
2023-10-20 $89.10 $89.10 $88.54 $88.54 $88.54 390
2023-10-19 $89.80 $89.80 $89.80 $89.80 $89.80 234
2023-10-18 $91.44 $91.44 $90.47 $90.47 $90.47 121
2023-10-17 $91.72 $91.72 $91.72 $91.72 $91.72 25
2023-10-16 $91.84 $91.84 $91.84 $91.84 $91.84 20
2023-10-13 $90.86 $90.86 $90.74 $90.74 $90.74 984
2023-10-12 $91.17 $91.36 $91.17 $91.36 $91.36 551
2023-10-11 $91.77 $91.88 $91.36 $91.88 $91.88 738
2023-10-10 $91.56 $91.56 $91.39 $91.39 $91.39 1,038
2023-10-09 $90.89 $90.89 $90.89 $90.89 $90.89 31
2023-10-06 $90.33 $90.33 $90.33 $90.33 $90.33 18
2023-10-05 $89.23 $89.23 $89.23 $89.23 $89.23 59
2023-10-04 $89.44 $89.44 $89.39 $89.43 $89.43 507
2023-10-03 $88.58 $88.58 $88.58 $88.58 $88.58 135
2023-10-02 $89.88 $89.88 $89.88 $89.88 $89.88 95
2023-09-29 $89.89 $89.89 $89.89 $89.89 $89.89 46
2023-09-28 $90.08 $90.08 $90.08 $90.08 $90.08 43
2023-09-27 $89.44 $89.44 $89.44 $89.44 $89.44 40
2023-09-26 $89.51 $89.58 $89.43 $89.43 $89.43 224
2023-09-25 $90.77 $90.77 $90.77 $90.77 $90.77 4
2023-09-22 $90.51 $90.51 $90.51 $90.51 $90.51 1
2023-09-21 $90.77 $90.77 $90.77 $90.77 $90.77 1
2023-09-20 $93.56 $93.56 $92.39 $92.39 $92.39 780
2023-09-19 $93.68 $93.68 $93.68 $93.68 $93.34 2
2023-09-18 $94.22 $94.22 $93.87 $93.87 $93.54 632
2023-09-15 $93.79 $93.79 $93.79 $93.79 $93.45 41
2023-09-14 $94.98 $94.98 $94.98 $94.98 $94.64 18
2023-09-13 $94.24 $94.24 $94.11 $94.11 $93.77 212
2023-09-12 $94.44 $94.44 $93.98 $93.98 $93.64 502
2023-09-11 $94.51 $94.51 $94.51 $94.51 $94.17 81
2023-09-08 $94.07 $94.07 $93.90 $93.90 $93.56 169
2023-09-07 $93.77 $93.78 $93.77 $93.78 $93.44 2,051
2023-09-06 $94.16 $94.16 $94.16 $94.16 $93.82 11
2023-09-05 $95.00 $95.00 $94.86 $94.86 $94.52 1,709
2023-09-01 $95.17 $95.17 $95.17 $95.17 $94.83 49
2023-08-31 $95.16 $95.21 $95.06 $95.06 $94.71 375
2023-08-30 $94.95 $94.95 $94.95 $94.95 $94.60 11
2023-08-29 $93.66 $94.50 $93.66 $94.50 $94.16 600
2023-08-28 $92.89 $93.10 $92.86 $93.10 $92.76 667
2023-08-25 $92.49 $92.49 $92.49 $92.49 $92.49 11
2023-08-24 $92.79 $92.79 $91.92 $91.92 $91.92 377
2023-08-23 $93.27 $93.27 $93.03 $93.03 $93.03 169
2023-08-22 $92.74 $92.75 $92.02 $92.04 $92.04 713
2023-08-21 $92.02 $92.24 $92.02 $92.24 $92.24 1,842
2023-08-18 $91.49 $91.65 $91.47 $91.51 $91.51 462
2023-08-17 $91.66 $91.66 $91.66 $91.66 $91.66 1
2023-08-16 $92.75 $92.75 $92.30 $92.30 $92.30 240
2023-08-15 $92.98 $92.98 $92.98 $92.98 $92.98 134
2023-08-14 $93.99 $93.99 $93.99 $93.99 $93.99 35
2023-08-11 $93.44 $93.44 $93.44 $93.44 $93.44 4
2023-08-10 $93.85 $93.85 $93.74 $93.74 $93.74 290
2023-08-09 $94.10 $94.10 $93.69 $93.69 $93.69 178
2023-08-08 $94.40 $94.40 $94.40 $94.40 $94.40 474
2023-08-07 $94.64 $94.98 $94.64 $94.98 $94.98 474
2023-08-04 $94.17 $94.17 $94.17 $94.17 $94.17 15
2023-08-03 $94.80 $94.80 $94.80 $94.80 $94.80 13
2023-08-02 $95.70 $95.70 $94.91 $94.91 $94.91 542
2023-08-01 $96.54 $96.54 $96.42 $96.42 $96.42 525
2023-07-31 $96.50 $96.50 $96.50 $96.50 $96.50 15
2023-07-28 $96.31 $96.31 $96.31 $96.31 $96.31 11
2023-07-27 $96.48 $96.48 $95.34 $95.34 $95.34 1,024
2023-07-26 $95.82 $95.82 $95.80 $95.80 $95.80 361
2023-07-25 $95.91 $95.91 $95.91 $95.91 $95.91 3
2023-07-24 $95.57 $95.57 $95.50 $95.53 $95.53 246
2023-07-21 $95.23 $95.23 $95.23 $95.23 $95.23 274
2023-07-20 $95.34 $95.34 $95.27 $95.27 $95.27 274
2023-07-19 $96.19 $96.19 $96.19 $96.19 $96.19 32
2023-07-18 $96.00 $96.00 $96.00 $96.00 $96.00 162
2023-07-17 $94.99 $95.34 $94.99 $95.34 $95.34 684
2023-07-14 $94.79 $94.79 $94.79 $94.79 $94.79 4
2023-07-13 $95.18 $95.18 $95.18 $95.18 $95.18 19
2023-07-12 $94.43 $94.43 $94.19 $94.19 $94.19 146
2023-07-11 $93.01 $93.40 $92.97 $93.40 $93.40 3,830
2023-07-10 $92.61 $92.61 $92.61 $92.61 $92.61 0
2023-07-07 $92.54 $92.54 $92.54 $92.54 $92.54 21
2023-07-06 $92.75 $92.75 $92.75 $92.75 $92.75 17
2023-07-05 $93.49 $93.49 $93.45 $93.45 $93.45 349
2023-07-03 $93.61 $93.61 $93.61 $93.61 $93.61 6
2023-06-30 $93.43 $93.43 $93.40 $93.40 $93.40 204
2023-06-29 $92.17 $92.17 $92.17 $92.17 $92.17 23
2023-06-28 $92.08 $92.08 $91.66 $91.66 $91.66 503
2023-06-27 $91.77 $91.77 $91.77 $91.77 $91.77 11
2023-06-26 $90.57 $90.57 $90.57 $90.57 $90.57 5
2023-06-23 $91.02 $91.02 $91.02 $91.02 $91.02 42
2023-06-22 $91.63 $91.63 $91.63 $91.63 $91.63 96
2023-06-21 $91.66 $91.66 $91.41 $91.41 $91.41 221
2023-06-20 $92.25 $92.25 $92.25 $92.25 $92.03 53
2023-06-16 $93.20 $93.20 $92.80 $92.80 $92.57 183
2023-06-15 $93.02 $93.02 $93.02 $93.02 $92.79 11
2023-06-14 $92.42 $92.42 $91.89 $91.89 $91.66 462
2023-06-13 $91.70 $91.70 $91.70 $91.70 $91.48 41
2023-06-12 $91.02 $91.02 $91.02 $91.02 $90.79 73
2023-06-09 $90.17 $90.17 $90.17 $90.17 $89.95 46
2023-06-08 $90.09 $90.09 $90.09 $90.09 $89.87 380
2023-06-07 $89.86 $89.86 $89.56 $89.56 $89.34 380
2023-06-06 $89.91 $89.91 $89.91 $89.91 $89.69 0
2023-06-05 $89.52 $89.52 $89.52 $89.52 $89.30 3
2023-06-02 $89.77 $89.77 $89.77 $89.77 $89.55 1
2023-06-01 $88.39 $88.39 $88.39 $88.39 $88.17 8
2023-05-31 $87.71 $87.71 $87.56 $87.56 $87.34 289
2023-05-30 $88.28 $88.28 $88.19 $88.19 $87.97 207
2023-05-26 $88.17 $88.17 $88.17 $88.17 $87.96 0
2023-05-25 $86.80 $86.80 $86.80 $86.80 $86.59 643
2023-05-24 $85.63 $85.77 $85.63 $85.77 $85.56 643
2023-05-23 $86.46 $86.46 $86.46 $86.46 $86.25 21
2023-05-22 $87.38 $87.38 $87.38 $87.38 $87.16 21
2023-05-19 $87.37 $87.43 $87.37 $87.43 $87.22 100
2023-05-18 $86.81 $87.59 $86.81 $87.59 $87.38 102
2023-05-17 $86.53 $86.57 $86.48 $86.57 $86.36 980
2023-05-16 $85.80 $85.80 $85.43 $85.43 $85.23 224
2023-05-15 $85.83 $85.85 $85.83 $85.85 $85.64 129
2023-05-12 $85.63 $85.63 $85.39 $85.56 $85.35 417
2023-05-11 $85.68 $85.68 $85.68 $85.68 $85.48 943
2023-05-10 $85.49 $85.78 $85.49 $85.78 $85.58 943
2023-05-09 $85.55 $85.55 $85.41 $85.41 $85.20 208
2023-05-08 $85.76 $85.76 $85.50 $85.72 $85.51 311
2023-05-05 $85.33 $85.59 $85.33 $85.59 $85.39 128
2023-05-04 $84.03 $84.03 $84.03 $84.03 $83.83 835
2023-05-03 $85.43 $85.43 $84.60 $84.60 $84.40 835
2023-05-02 $85.32 $85.32 $85.32 $85.32 $85.11 0
2023-05-01 $86.38 $86.38 $86.38 $86.38 $86.17 8
2023-04-28 $86.43 $86.43 $86.43 $86.43 $86.23 8
2023-04-27 $85.68 $85.68 $85.68 $85.68 $85.47 1,010
2023-04-26 $84.35 $84.36 $83.98 $83.98 $83.77 1,006
2023-04-25 $84.15 $84.15 $84.14 $84.14 $83.93 102
2023-04-24 $85.46 $85.46 $85.46 $85.46 $85.26 120
2023-04-21 $85.50 $85.50 $85.50 $85.50 $85.30 2
2023-04-20 $85.26 $85.47 $85.26 $85.47 $85.26 100
2023-04-19 $86.06 $86.17 $86.00 $86.00 $85.79 2,441
2023-04-18 $86.04 $86.11 $86.01 $86.11 $85.90 2,012
2023-04-17 $85.71 $85.86 $85.58 $85.85 $85.64 2,233
2023-04-14 $85.21 $85.52 $85.21 $85.52 $85.31 100
2023-04-13 $85.60 $85.60 $85.60 $85.60 $85.39 13
2023-04-12 $85.07 $85.07 $84.43 $84.43 $84.23 7,146
2023-04-11 $84.86 $84.86 $84.86 $84.86 $84.65 24
2023-04-10 $84.85 $84.85 $84.85 $84.85 $84.64 32
2023-04-06 $84.81 $84.81 $84.81 $84.81 $84.60 33
2023-04-05 $84.29 $84.48 $84.25 $84.48 $84.28 1,795
2023-04-04 $84.95 $84.95 $84.95 $84.95 $84.74 7
2023-04-03 $85.36 $85.53 $85.36 $85.53 $85.33 131
2023-03-31 $85.33 $85.33 $85.33 $85.33 $85.12 3
2023-03-30 $84.08 $84.08 $84.08 $84.08 $83.88 13
2023-03-29 $83.31 $83.59 $83.31 $83.59 $83.38 950
2023-03-28 $82.25 $82.25 $82.25 $82.25 $82.05 31
2023-03-27 $82.35 $82.35 $82.35 $82.35 $82.16 4
2023-03-24 $82.13 $82.13 $82.13 $82.13 $82.13 327
2023-03-23 $82.23 $82.23 $81.99 $81.99 $81.99 327
2023-03-22 $83.13 $83.13 $81.80 $81.80 $81.80 928
2023-03-21 $83.27 $83.27 $83.27 $83.27 $82.97 11
2023-03-20 $82.07 $82.07 $82.07 $82.07 $81.78 10
2023-03-17 $81.42 $81.42 $81.42 $81.42 $81.13 61
2023-03-16 $82.25 $82.25 $82.25 $82.25 $81.96 10
2023-03-15 $80.16 $80.54 $80.16 $80.54 $80.26 968
2023-03-14 $81.28 $81.28 $81.28 $81.28 $80.99 29
2023-03-13 $79.93 $79.93 $79.93 $79.93 $79.65 29
2023-03-10 $80.18 $80.18 $80.18 $80.18 $80.18 91
2023-03-09 $81.56 $81.56 $81.56 $81.56 $81.56 2
2023-03-08 $82.74 $83.11 $82.74 $83.11 $83.11 709
2023-03-07 $82.90 $82.90 $82.90 $82.90 $82.90 25
2023-03-06 $84.18 $84.19 $84.18 $84.19 $84.19 210
2023-03-03 $84.08 $84.08 $84.08 $84.08 $84.08 51
2023-03-02 $82.67 $82.67 $82.67 $82.67 $82.67 51
2023-03-01 $82.34 $82.34 $82.03 $82.03 $82.03 520
2023-02-28 $82.82 $82.82 $82.60 $82.60 $82.60 201
2023-02-27 $82.62 $82.62 $82.62 $82.62 $82.62 0
2023-02-24 $82.28 $82.28 $82.28 $82.28 $82.28 1
2023-02-23 $83.14 $83.14 $83.14 $83.14 $83.14 1
2023-02-22 $82.87 $83.13 $82.57 $82.57 $82.57 1,112
2023-02-21 $82.80 $82.80 $82.80 $82.80 $82.80 61
2023-02-17 $84.50 $84.50 $84.50 $84.50 $84.50 651
2023-02-16 $85.33 $85.70 $84.97 $84.97 $84.97 651
2023-02-15 $85.40 $86.01 $85.40 $86.01 $86.01 1,222
2023-02-14 $86.00 $86.03 $85.85 $85.85 $85.85 1,027
2023-02-13 $85.49 $85.61 $85.49 $85.61 $85.61 1,277
2023-02-10 $84.68 $84.68 $84.68 $84.68 $84.68 2
2023-02-09 $85.91 $85.91 $84.59 $84.59 $84.59 601
2023-02-08 $85.56 $85.56 $85.45 $85.45 $85.45 743
2023-02-07 $86.10 $86.43 $86.10 $86.43 $86.43 152
2023-02-06 $85.10 $85.22 $85.00 $85.22 $85.22 754
2023-02-03 $85.74 $85.74 $85.74 $85.74 $85.74 0
2023-02-02 $86.10 $86.90 $86.10 $86.61 $86.61 1,368
2023-02-01 $85.09 $85.09 $85.09 $85.09 $85.09 1
2023-01-31 $84.08 $84.08 $84.08 $84.08 $84.08 3
2023-01-30 $83.25 $83.25 $82.95 $82.95 $82.95 153
2023-01-27 $84.06 $84.07 $84.06 $84.07 $84.07 300
2023-01-26 $83.29 $83.67 $83.29 $83.67 $83.67 2,220
2023-01-25 $82.61 $82.61 $82.61 $82.61 $82.61 308
2023-01-24 $82.73 $82.73 $82.73 $82.73 $82.73 5
2023-01-23 $82.69 $82.69 $82.69 $82.69 $82.69 1
2023-01-20 $81.56 $81.56 $81.56 $81.56 $81.56 30
2023-01-19 $79.96 $79.96 $79.96 $79.96 $79.96 130
2023-01-18 $81.77 $81.77 $80.65 $80.65 $80.65 130
2023-01-17 $82.10 $82.10 $81.92 $81.92 $81.92 101
2023-01-13 $82.06 $82.06 $82.06 $82.06 $82.06 0
2023-01-12 $81.72 $81.72 $81.72 $81.72 $81.72 16
2023-01-11 $81.29 $81.29 $81.29 $81.29 $81.29 14
2023-01-10 $80.20 $80.20 $80.20 $80.20 $80.20 20
2023-01-09 $79.69 $79.69 $79.69 $79.69 $79.69 3
2023-01-06 $79.70 $79.70 $79.47 $79.47 $79.47 982
2023-01-05 $77.52 $77.52 $77.52 $77.52 $77.52 31
2023-01-04 $78.33 $78.33 $78.33 $78.33 $78.33 22
2023-01-03 $77.51 $77.79 $77.50 $77.79 $77.79 254
2022-12-30 $78.05 $78.05 $78.05 $78.05 $78.05 57
2022-12-29 $78.31 $78.31 $78.31 $78.31 $78.31 5
2022-12-28 $77.26 $77.26 $76.87 $76.87 $76.87 110
2022-12-27 $77.94 $77.94 $77.94 $77.94 $77.94 102
2022-12-23 $78.17 $78.17 $78.17 $78.17 $78.17 12
2022-12-22 $77.61 $77.61 $77.61 $77.61 $77.61 101
2022-12-21 $79.32 $79.32 $79.32 $79.32 $78.92 101
2022-12-20 $78.20 $78.20 $78.20 $78.20 $77.81 1
2022-12-19 $78.08 $78.08 $78.08 $78.08 $77.69 1
2022-12-16 $78.95 $78.95 $78.95 $78.95 $78.56 2
2022-12-15 $79.65 $79.65 $79.65 $79.65 $79.25 3
2022-12-14 $81.89 $81.89 $81.89 $81.89 $81.48 3
2022-12-13 $82.43 $82.44 $82.43 $82.44 $82.03 286
2022-12-12 $81.67 $81.67 $81.67 $81.67 $81.27 3
2022-12-09 $80.58 $80.58 $80.58 $80.58 $80.18 22
2022-12-08 $81.00 $81.00 $81.00 $81.00 $80.60 176
2022-12-07 $80.82 $80.82 $80.48 $80.48 $80.08 176
2022-12-06 $80.72 $80.72 $80.72 $80.72 $80.72 1
2022-12-05 $82.03 $82.03 $82.03 $82.03 $82.03 74
2022-12-02 $83.15 $83.61 $83.15 $83.61 $83.61 216
2022-12-01 $83.82 $83.82 $83.82 $83.82 $83.82 22
2022-11-30 $83.73 $83.73 $83.73 $83.73 $83.73 22
2022-11-29 $81.26 $81.26 $81.26 $81.26 $81.26 0
2022-11-28 $81.36 $81.36 $81.36 $81.36 $81.36 2
2022-11-25 $82.73 $82.73 $82.73 $82.73 $82.73 2
2022-11-23 $82.83 $82.83 $82.83 $82.83 $82.83 0
2022-11-22 $82.35 $82.35 $82.35 $82.35 $82.35 1
2022-11-21 $81.20 $81.20 $81.20 $81.20 $81.20 1
2022-11-18 $81.46 $81.46 $81.46 $81.46 $81.46 7
2022-11-17 $81.15 $81.15 $81.15 $81.15 $81.15 28
2022-11-16 $81.62 $81.62 $81.62 $81.62 $81.62 28
2022-11-15 $82.24 $82.24 $82.24 $82.24 $82.24 150
2022-11-14 $81.52 $81.52 $81.52 $81.52 $81.52 0
2022-11-11 $82.30 $82.30 $82.30 $82.30 $82.30 6
2022-11-10 $81.19 $81.19 $81.19 $81.19 $81.19 6
2022-11-09 $76.59 $76.59 $76.59 $76.59 $76.59 3
2022-11-08 $78.35 $78.35 $78.35 $78.35 $78.35 103
2022-11-07 $77.93 $77.93 $77.85 $77.85 $77.85 103
2022-11-04 $77.05 $77.05 $77.05 $77.05 $77.05 1,899
2022-11-03 $76.43 $76.51 $76.01 $76.01 $76.01 1,899
2022-11-02 $76.98 $76.98 $76.98 $76.98 $76.98 22
2022-11-01 $79.12 $79.12 $79.03 $79.03 $79.03 152
2022-10-31 $79.36 $79.36 $79.36 $79.36 $79.36 14
2022-10-28 $80.05 $80.05 $80.05 $80.05 $80.05 30
2022-10-27 $77.97 $77.97 $77.97 $77.97 $77.97 31
2022-10-26 $78.52 $78.52 $78.52 $78.52 $78.52 10
2022-10-25 $77.89 $79.29 $77.89 $79.29 $79.29 100
2022-10-24 $77.88 $77.88 $77.88 $77.88 $77.88 1
2022-10-21 $77.11 $77.11 $77.11 $77.11 $77.11 1
2022-10-20 $75.41 $75.41 $75.41 $75.41 $75.41 2,194
2022-10-19 $76.15 $76.15 $75.87 $75.87 $75.87 2,194
2022-10-18 $76.21 $76.21 $76.21 $76.21 $76.21 519
2022-10-17 $75.42 $75.42 $75.36 $75.36 $75.36 519
2022-10-14 $73.36 $73.36 $73.36 $73.36 $73.36 25
2022-10-13 $75.39 $75.39 $75.39 $75.39 $75.39 5
2022-10-12 $73.45 $73.45 $73.45 $73.45 $73.45 29
2022-10-11 $73.60 $73.60 $73.60 $73.60 $73.60 10
2022-10-10 $74.31 $74.31 $74.31 $74.31 $74.31 5
2022-10-07 $74.65 $74.80 $74.65 $74.80 $74.80 290
2022-10-06 $77.07 $77.07 $77.07 $77.07 $77.07 2
2022-10-05 $76.55 $77.74 $76.55 $77.74 $77.74 200
2022-10-04 $77.93 $77.93 $77.93 $77.93 $77.93 5
2022-10-03 $74.26 $75.54 $74.26 $75.54 $75.54 261
2022-09-30 $74.09 $74.09 $73.69 $73.69 $73.69 127
2022-09-29 $74.77 $74.77 $74.77 $74.77 $74.77 70
2022-09-28 $75.03 $76.67 $75.03 $76.67 $76.67 449
2022-09-27 $76.11 $76.11 $75.08 $75.08 $75.08 227
2022-09-26 $75.36 $75.36 $75.36 $75.36 $75.36 9
2022-09-23 $75.90 $75.90 $75.90 $75.90 $75.90 201
2022-09-22 $77.64 $77.64 $77.64 $77.64 $77.64 201
2022-09-21 $78.49 $78.49 $78.49 $78.49 $78.49 92
2022-09-20 $80.06 $80.06 $80.06 $80.06 $79.69 5
2022-09-19 $80.92 $80.92 $80.92 $80.92 $80.54 0
2022-09-16 $80.27 $80.27 $80.27 $80.27 $80.27 77
2022-09-15 $80.94 $80.94 $80.94 $80.94 $80.94 2
2022-09-14 $81.96 $81.96 $81.96 $81.96 $81.96 2
2022-09-13 $81.75 $81.75 $81.75 $81.75 $81.75 1
2022-09-12 $85.50 $85.50 $85.49 $85.49 $85.49 105
2022-09-09 $84.61 $84.61 $84.61 $84.61 $84.61 2
2022-09-08 $83.13 $83.13 $83.13 $83.13 $83.13 7
2022-09-07 $82.79 $82.79 $82.79 $82.79 $82.79 5
2022-09-06 $80.93 $81.79 $80.93 $81.22 $81.22 225
2022-09-02 $81.59 $81.59 $81.59 $81.59 $81.59 5
2022-09-01 $82.41 $82.41 $82.41 $82.41 $82.41 5
2022-08-31 $82.58 $82.58 $82.58 $82.58 $82.58 0
2022-08-30 $83.02 $83.02 $83.02 $83.02 $83.02 123
2022-08-29 $84.67 $84.67 $84.16 $84.16 $84.16 123
2022-08-26 $84.71 $84.71 $84.71 $84.71 $84.71 30
2022-08-25 $87.56 $87.56 $87.56 $87.56 $87.56 2
2022-08-24 $86.42 $86.42 $86.42 $86.42 $86.42 145
2022-08-23 $86.14 $86.14 $86.14 $86.14 $86.14 145
2022-08-22 $86.12 $86.12 $86.12 $86.12 $86.12 3
2022-08-19 $88.14 $88.14 $88.14 $88.14 $88.14 99
2022-08-18 $89.44 $89.44 $89.44 $89.44 $89.44 5
2022-08-17 $89.17 $89.17 $89.17 $89.17 $89.17 106
2022-08-16 $89.83 $89.83 $89.83 $89.83 $89.83 91
2022-08-15 $89.54 $89.66 $89.54 $89.55 $89.55 1,012
2022-08-12 $88.31 $89.15 $88.31 $89.15 $89.15 410
2022-08-11 $87.65 $87.65 $87.65 $87.65 $87.65 2
2022-08-10 $87.55 $87.55 $87.55 $87.55 $87.55 11
2022-08-09 $85.58 $85.58 $85.58 $85.58 $85.58 55
2022-08-08 $86.01 $86.01 $86.01 $86.01 $86.01 12
2022-08-05 $86.14 $86.14 $86.14 $86.14 $86.14 15
2022-08-04 $86.26 $86.26 $86.26 $86.26 $86.26 129
2022-08-03 $86.38 $86.38 $86.38 $86.38 $86.38 110
2022-08-02 $84.91 $84.91 $84.91 $84.91 $84.91 6
2022-08-01 $85.48 $85.48 $85.48 $85.48 $85.48 3
2022-07-29 $85.68 $85.68 $85.68 $85.68 $85.68 2
2022-07-28 $84.08 $84.17 $84.08 $84.17 $84.17 316
2022-07-27 $83.16 $83.16 $83.16 $83.16 $83.16 3
2022-07-26 $80.75 $80.75 $80.75 $80.75 $80.75 121
2022-07-25 $81.87 $81.87 $81.87 $81.87 $81.87 1
2022-07-22 $81.79 $81.79 $81.79 $81.79 $81.79 10
2022-07-21 $82.57 $82.67 $82.57 $82.67 $82.67 116
2022-07-20 $81.97 $81.97 $81.97 $81.97 $81.97 45
2022-07-19 $81.25 $81.25 $81.25 $81.25 $81.25 60
2022-07-18 $78.96 $78.96 $78.96 $78.96 $78.96 2
2022-07-15 $79.35 $79.35 $79.35 $79.35 $79.35 52
2022-07-14 $78.04 $78.04 $78.04 $78.04 $78.04 52
2022-07-13 $78.32 $78.32 $78.32 $78.32 $78.32 3
2022-07-12 $78.51 $78.51 $78.51 $78.51 $78.51 3
2022-07-11 $79.11 $79.11 $79.11 $79.11 $79.11 2
2022-07-08 $80.39 $80.39 $80.29 $80.29 $80.29 286
2022-07-07 $80.35 $80.35 $80.35 $80.35 $80.35 40
2022-07-06 $78.94 $78.94 $78.94 $78.94 $78.94 1
2022-07-05 $78.67 $78.67 $78.67 $78.67 $78.67 2
2022-07-01 $78.25 $78.43 $78.25 $78.43 $78.43 603
2022-06-30 $78.00 $78.00 $77.52 $77.52 $77.52 259
2022-06-29 $78.48 $78.48 $78.48 $78.48 $78.48 5
2022-06-28 $78.68 $78.68 $78.68 $78.68 $78.68 3
2022-06-27 $80.20 $80.20 $80.20 $80.20 $80.20 90
2022-06-24 $80.39 $80.51 $80.39 $80.51 $80.51 300
2022-06-23 $78.05 $78.05 $78.05 $78.05 $78.05 27
2022-06-22 $77.67 $77.67 $77.67 $77.67 $77.67 37
2022-06-21 $78.07 $78.07 $78.07 $78.07 $77.78 29
2022-06-17 $76.20 $76.58 $76.20 $76.36 $76.07 410
2022-06-16 $75.93 $75.93 $75.93 $75.93 $75.64 44
2022-06-15 $78.81 $78.81 $78.81 $78.81 $78.51 60
2022-06-14 $78.06 $78.06 $77.65 $77.65 $77.35 3,989
2022-06-13 $77.82 $77.82 $77.82 $77.82 $77.52 58
2022-06-10 $81.28 $81.28 $81.28 $81.28 $80.97 5
2022-06-09 $83.75 $83.75 $83.75 $83.75 $83.43 182
2022-06-08 $85.86 $85.86 $85.71 $85.71 $85.38 182
2022-06-07 $86.71 $86.71 $86.71 $86.71 $86.38 30
2022-06-06 $86.06 $86.06 $85.94 $85.94 $85.61 195
2022-06-03 $85.64 $85.64 $85.64 $85.64 $85.32 16
2022-06-02 $87.06 $87.06 $87.06 $87.06 $86.73 123
2022-06-01 $85.43 $85.43 $85.43 $85.43 $85.10 5
2022-05-31 $85.90 $85.90 $85.90 $85.90 $85.57 16
2022-05-27 $86.19 $86.19 $86.19 $86.19 $85.86 3
2022-05-26 $84.12 $84.12 $84.12 $84.12 $83.80 3
2022-05-25 $82.24 $82.24 $82.24 $82.24 $81.93 25
2022-05-24 $81.26 $81.26 $81.26 $81.26 $80.95 1
2022-05-23 $82.08 $82.08 $82.08 $82.08 $81.77 5
2022-05-20 $81.44 $81.44 $79.11 $80.45 $80.15 213
2022-05-19 $80.72 $80.72 $80.72 $80.72 $80.41 39
2022-05-18 $81.18 $81.18 $81.18 $81.18 $80.87 6
2022-05-17 $84.77 $84.77 $84.77 $84.77 $84.44 6
2022-05-16 $83.32 $83.61 $83.03 $83.03 $82.71 204
2022-05-13 $82.80 $83.46 $82.80 $83.46 $83.15 533
2022-05-12 $81.31 $81.31 $81.31 $81.31 $81.00 14
2022-05-11 $81.62 $81.62 $81.62 $81.62 $81.31 12
2022-05-10 $83.59 $83.59 $83.15 $83.15 $82.83 364
2022-05-09 $83.02 $83.02 $83.02 $83.02 $82.71 78
2022-05-06 $85.81 $85.81 $85.81 $85.81 $85.48 8
2022-05-05 $87.88 $87.88 $86.19 $86.19 $85.86 525
2022-05-04 $89.45 $89.67 $89.45 $89.67 $89.33 520
2022-05-03 $87.15 $87.15 $87.06 $87.06 $86.73 1,005
2022-05-02 $85.85 $86.48 $85.85 $86.48 $86.15 124
2022-04-29 $85.83 $85.83 $85.83 $85.83 $85.50 4
2022-04-28 $89.19 $89.19 $89.19 $89.19 $88.85 88
2022-04-27 $87.93 $87.93 $87.02 $87.02 $86.69 362
2022-04-26 $86.89 $86.89 $86.89 $86.89 $86.56 27
2022-04-25 $88.98 $88.98 $88.98 $88.98 $88.64 2
2022-04-22 $89.56 $89.56 $88.98 $88.98 $88.64 1,425
2022-04-21 $91.35 $91.35 $91.35 $91.35 $91.00 39
2022-04-20 $92.73 $92.73 $92.73 $92.73 $92.38 91
2022-04-19 $92.92 $92.92 $92.92 $92.92 $92.56 0
2022-04-18 $91.29 $91.29 $91.29 $91.29 $90.94 19
2022-04-14 $91.30 $91.30 $91.30 $91.30 $90.95 19
2022-04-13 $92.52 $92.52 $92.52 $92.52 $92.16 9
2022-04-12 $91.38 $91.38 $91.38 $91.38 $91.03 0
2022-04-11 $91.57 $91.57 $91.57 $91.57 $91.22 5
2022-04-08 $93.07 $93.07 $93.07 $93.07 $92.72 34
2022-04-07 $93.55 $93.55 $93.55 $93.55 $93.19 54
2022-04-06 $93.49 $93.49 $93.24 $93.34 $92.99 1,553
2022-04-05 $94.58 $94.58 $94.58 $94.58 $94.22 63
2022-04-04 $95.91 $95.91 $95.91 $95.91 $95.55 140
2022-04-01 $94.96 $94.96 $94.96 $94.96 $94.59 7
2022-03-31 $95.01 $95.01 $95.01 $95.01 $94.65 11
2022-03-30 $96.16 $96.16 $96.09 $96.09 $95.73 458
2022-03-29 $97.09 $97.09 $96.96 $96.96 $96.59 118
2022-03-28 $94.98 $95.63 $94.98 $95.63 $95.27 118
2022-03-25 $94.98 $94.98 $94.98 $94.98 $94.62 2
2022-03-24 $94.51 $94.51 $94.51 $94.51 $94.15 20
2022-03-23 $93.26 $93.26 $93.26 $93.26 $92.91 6
2022-03-22 $94.48 $94.48 $94.48 $94.48 $93.86 6
2022-03-21 $93.25 $93.25 $93.25 $93.25 $92.64 34
2022-03-18 $91.69 $93.27 $91.69 $93.27 $92.67 681
2022-03-17 $92.03 $92.03 $92.03 $92.03 $91.43 19
2022-03-16 $90.49 $90.93 $90.48 $90.93 $90.34 607
2022-03-15 $88.95 $88.95 $88.95 $88.95 $88.38 39
2022-03-14 $87.10 $87.10 $87.10 $87.10 $86.53 10
2022-03-11 $88.00 $88.00 $88.00 $88.00 $87.43 78
2022-03-10 $89.22 $89.22 $89.22 $89.22 $88.64 3
2022-03-09 $89.53 $89.53 $89.49 $89.49 $88.91 200
2022-03-08 $87.31 $87.31 $87.31 $87.31 $86.75 62
2022-03-07 $87.84 $87.84 $87.84 $87.84 $87.27 25
2022-03-04 $90.55 $90.55 $90.55 $90.55 $89.96 29
2022-03-03 $91.37 $91.37 $91.37 $91.37 $90.78 31
2022-03-02 $92.07 $92.07 $92.07 $92.07 $91.47 2
2022-03-01 $90.30 $90.30 $90.30 $90.30 $89.71 5
2022-02-28 $91.82 $91.82 $91.82 $91.82 $91.22 14
2022-02-25 $91.52 $91.95 $91.52 $91.95 $91.35 188
2022-02-24 $90.09 $90.09 $90.09 $90.09 $89.51 73
2022-02-23 $88.64 $88.64 $88.64 $88.64 $88.07 17
2022-02-22 $90.40 $90.40 $90.40 $90.40 $89.81 128
2022-02-18 $91.48 $91.48 $91.48 $91.48 $90.89 24
2022-02-17 $93.88 $93.88 $92.18 $92.18 $91.58 406
2022-02-16 $94.21 $94.21 $94.21 $94.21 $93.59 54
2022-02-15 $94.01 $94.01 $94.01 $94.01 $93.40 53
2022-02-14 $92.63 $92.63 $92.63 $92.63 $92.03 53
2022-02-11 $92.98 $92.98 $92.98 $92.98 $92.38 20
2022-02-10 $94.74 $94.74 $94.74 $94.74 $94.13 5
2022-02-09 $96.33 $96.33 $96.33 $96.33 $95.71 17
2022-02-08 $95.05 $95.05 $95.05 $95.05 $94.43 2
2022-02-07 $94.60 $94.60 $94.03 $94.03 $93.42 300
2022-02-04 $94.66 $94.66 $94.66 $94.66 $94.05 1
2022-02-03 $93.99 $93.99 $93.99 $93.99 $93.38 50
2022-02-02 $96.55 $96.55 $96.55 $96.55 $95.92 75
2022-02-01 $95.72 $95.72 $95.72 $95.72 $95.10 2
2022-01-31 $94.90 $94.90 $94.90 $94.90 $94.29 1
2022-01-28 $92.82 $92.82 $92.82 $92.82 $92.22 17
2022-01-27 $90.88 $90.88 $90.88 $90.88 $90.29 86
2022-01-26 $91.35 $91.35 $91.35 $91.35 $90.75 3
2022-01-25 $91.52 $91.52 $91.52 $91.52 $90.92 28
2022-01-24 $92.36 $92.59 $92.36 $92.59 $91.99 147
2022-01-21 $94.21 $94.21 $92.45 $92.45 $91.85 291
2022-01-20 $94.21 $94.21 $94.21 $94.21 $93.60 1
2022-01-19 $95.41 $95.41 $95.41 $95.41 $94.79 37
2022-01-18 $96.31 $96.31 $96.31 $96.31 $95.68 85
2022-01-14 $97.84 $98.21 $97.84 $98.21 $97.58 133
2022-01-13 $98.05 $98.05 $98.05 $98.05 $97.42 20
2022-01-12 $100.02 $100.02 $99.50 $99.50 $98.85 348
2022-01-11 $97.41 $99.03 $97.41 $99.03 $98.39 213
2022-01-10 $98.12 $98.12 $98.12 $98.12 $97.48 36
2022-01-07 $98.81 $98.83 $98.62 $98.62 $97.98 420
2022-01-06 $98.87 $98.87 $98.83 $98.83 $98.19 263
2022-01-05 $101.07 $101.07 $98.99 $98.99 $98.35 281
2022-01-04 $101.02 $101.02 $101.02 $101.02 $100.37 184
2022-01-03 $100.73 $100.73 $100.73 $100.73 $100.07 28
2021-12-31 $100.25 $100.25 $99.72 $99.72 $99.07 409
2021-12-30 $100.19 $100.19 $100.19 $100.19 $99.54 34
2021-12-29 $100.61 $100.61 $100.61 $100.61 $99.96 25
2021-12-28 $100.45 $100.45 $100.45 $100.45 $99.80 23
2021-12-27 $100.50 $100.50 $100.50 $100.50 $99.85 11
2021-12-23 $99.24 $99.24 $99.24 $99.24 $98.59 7
2021-12-22 $98.72 $98.72 $98.72 $98.72 $97.79 2
2021-12-21 $97.73 $97.73 $97.73 $97.73 $96.81 2
2021-12-20 $95.93 $95.93 $95.93 $95.93 $95.03 18
2021-12-17 $97.15 $97.15 $97.15 $97.15 $96.24 4
2021-12-16 $98.20 $98.20 $98.20 $98.20 $97.27 4
2021-12-15 $99.10 $99.10 $99.10 $99.10 $98.17 160
2021-12-14 $97.60 $97.60 $97.60 $97.60 $96.68 115
2021-12-13 $98.89 $98.89 $98.50 $98.50 $97.57 115
2021-12-10 $99.57 $99.57 $99.57 $99.57 $98.64 3
2021-12-09 $99.26 $99.26 $98.68 $98.68 $97.75 256
2021-12-08 $99.43 $99.43 $99.43 $99.43 $98.49 66
2021-12-07 $99.06 $99.06 $99.06 $99.06 $98.12 10
2021-12-06 $97.07 $97.07 $97.07 $97.07 $96.15 6
2021-12-03 $95.79 $95.79 $95.79 $95.79 $94.89 1
2021-12-02 $96.67 $96.67 $96.67 $96.67 $95.76 1
2021-12-01 $95.51 $95.51 $95.51 $95.51 $94.61 109
2021-11-30 $96.58 $96.58 $96.58 $96.58 $95.67 30
2021-11-29 $98.46 $98.46 $98.46 $98.46 $97.54 116
2021-11-26 $97.10 $97.10 $97.10 $97.10 $96.18 2
2021-11-24 $99.52 $99.52 $99.52 $99.52 $98.58 4
2021-11-23 $99.22 $99.22 $99.22 $99.22 $98.29 32
2021-11-22 $100.28 $100.34 $99.13 $99.13 $98.20 324
2021-11-19 $99.36 $99.36 $99.36 $99.36 $98.42 11
2021-11-18 $99.45 $99.45 $99.45 $99.45 $98.51 2
2021-11-17 $99.11 $99.11 $99.11 $99.11 $98.18 3
2021-11-16 $99.38 $99.38 $99.38 $99.38 $98.44 60
2021-11-15 $98.89 $98.89 $98.89 $98.89 $97.96 24
2021-11-12 $98.85 $98.85 $98.85 $98.85 $97.92 0
2021-11-11 $98.12 $98.12 $98.12 $98.12 $97.20 229
2021-11-10 $98.80 $98.80 $98.11 $98.11 $97.18 229
2021-11-09 $98.93 $98.93 $98.93 $98.93 $98.00 58
2021-11-08 $99.31 $99.31 $99.31 $99.31 $98.37 8
2021-11-05 $99.51 $99.51 $99.24 $99.24 $98.31 205
2021-11-04 $98.62 $98.62 $98.62 $98.62 $97.69 38
2021-11-03 $98.12 $98.12 $98.12 $98.12 $97.20 34
2021-11-02 $97.44 $97.44 $97.44 $97.44 $96.52 30
2021-11-01 $97.08 $97.08 $97.08 $97.08 $96.16 102
2021-10-29 $96.87 $96.98 $96.87 $96.98 $96.06 300
2021-10-28 $96.80 $96.80 $96.80 $96.80 $95.89 55
2021-10-27 $96.61 $96.61 $95.95 $95.95 $95.05 110
2021-10-26 $96.38 $96.38 $96.38 $96.38 $95.47 30
2021-10-25 $96.16 $96.16 $96.16 $96.16 $95.25 13
2021-10-22 $95.66 $95.74 $95.66 $95.74 $94.84 107
2021-10-21 $95.84 $95.84 $95.84 $95.84 $94.94 46
2021-10-20 $95.53 $95.53 $95.53 $95.53 $94.63 8
2021-10-19 $95.35 $95.35 $95.35 $95.35 $94.45 2
2021-10-18 $94.77 $94.77 $94.77 $94.77 $93.88 2
2021-10-15 $94.32 $94.32 $94.32 $94.32 $93.43 3
2021-10-14 $93.51 $93.51 $93.51 $93.51 $92.63 0
2021-10-13 $91.95 $91.95 $91.95 $91.95 $91.09 0
2021-10-12 $91.67 $91.67 $91.67 $91.67 $90.81 6
2021-10-11 $91.92 $91.92 $91.92 $91.92 $91.05 6
2021-10-08 $92.49 $92.49 $92.49 $92.49 $91.62 23
2021-10-07 $92.56 $92.56 $92.56 $92.56 $91.69 1
2021-10-06 $91.87 $91.87 $91.87 $91.87 $91.00 1
2021-10-05 $91.46 $91.46 $91.46 $91.46 $90.60 13
2021-10-04 $90.39 $90.39 $90.39 $90.39 $89.54 52
2021-10-01 $91.59 $91.59 $91.59 $91.59 $90.72 73
2021-09-30 $90.52 $90.52 $90.52 $90.52 $89.67 11
2021-09-29 $91.40 $91.40 $91.40 $91.40 $90.54 6
2021-09-28 $91.42 $91.42 $91.42 $91.42 $90.56 78
2021-09-27 $93.32 $93.32 $93.32 $93.32 $92.44 78
2021-09-24 $93.45 $93.45 $93.45 $93.45 $92.57 68
2021-09-23 $93.21 $93.21 $93.21 $93.21 $92.33 3
2021-09-22 $92.01 $92.01 $92.01 $92.01 $91.15 1
2021-09-21 $91.38 $91.38 $91.38 $91.38 $90.29 5
2021-09-20 $91.36 $91.36 $91.36 $91.36 $90.27 36
2021-09-17 $93.08 $93.08 $93.08 $93.08 $91.97 73
2021-09-16 $94.05 $94.05 $94.05 $94.05 $92.93 67
2021-09-15 $94.15 $94.15 $94.15 $94.15 $93.03 1
2021-09-14 $93.35 $93.35 $93.35 $93.35 $92.24 17
2021-09-13 $93.90 $93.90 $93.90 $93.90 $92.79 13
2021-09-10 $93.62 $93.62 $93.62 $93.62 $92.51 6
2021-09-09 $94.34 $94.34 $94.34 $94.34 $93.22 1
2021-09-08 $94.68 $94.68 $94.68 $94.68 $93.55 37
2021-09-07 $94.81 $94.81 $94.81 $94.81 $93.68 66
2021-09-03 $94.94 $95.05 $94.94 $95.05 $93.91 1,956
2021-09-02 $95.05 $95.05 $95.05 $95.05 $93.92 4
2021-09-01 $94.92 $94.92 $94.92 $94.92 $93.79 119
2021-08-31 $94.74 $94.92 $94.74 $94.92 $93.79 179
2021-08-30 $95.04 $95.04 $95.04 $95.04 $93.91 8
2021-08-27 $94.30 $94.61 $94.30 $94.61 $93.49 553
2021-08-26 $94.27 $94.27 $93.71 $93.71 $92.60 600
2021-08-25 $94.27 $94.27 $94.27 $94.27 $93.15 28
2021-08-24 $93.95 $93.95 $93.95 $93.95 $92.83 1
2021-08-23 $93.75 $93.75 $93.75 $93.75 $92.63 24
2021-08-20 $92.83 $92.83 $92.83 $92.83 $91.73 20
2021-08-19 $91.95 $91.95 $91.95 $91.95 $90.85 2
2021-08-18 $92.01 $92.01 $92.01 $92.01 $90.91 5
2021-08-17 $92.87 $92.87 $92.87 $92.87 $91.77 69
2021-08-16 $93.75 $93.75 $93.75 $93.75 $92.63 11
2021-08-13 $93.60 $93.60 $93.60 $93.60 $92.48 6
2021-08-12 $93.58 $93.58 $93.58 $93.58 $92.47 6
2021-08-11 $93.31 $93.31 $93.31 $93.31 $92.20 1,074
2021-08-10 $93.14 $93.14 $92.99 $92.99 $91.88 1,074
2021-08-09 $92.81 $92.81 $92.81 $92.81 $91.70 177
2021-08-06 $92.87 $92.91 $92.87 $92.91 $91.80 100
2021-08-05 $92.68 $92.68 $92.68 $92.68 $91.57 3
2021-08-04 $92.07 $92.07 $92.07 $92.07 $90.98 12
2021-08-03 $92.42 $92.42 $92.42 $92.42 $91.32 195
2021-08-02 $92.00 $92.00 $91.87 $91.87 $90.78 122
2021-07-30 $92.00 $92.00 $92.00 $92.00 $90.90 2
2021-07-29 $92.85 $92.92 $92.60 $92.60 $91.50 417
2021-07-28 $92.23 $92.23 $92.05 $92.23 $91.13 441
2021-07-27 $92.56 $92.56 $92.20 $92.20 $91.10 208
2021-07-26 $92.79 $92.79 $92.79 $92.79 $91.69 12
2021-07-23 $92.45 $92.45 $92.45 $92.45 $91.35 0
2021-07-22 $91.54 $91.54 $91.54 $91.54 $90.45 1
2021-07-21 $91.41 $91.41 $91.41 $91.41 $90.32 1
2021-07-20 $90.66 $90.66 $90.66 $90.66 $89.58 2
2021-07-19 $89.22 $89.22 $89.13 $89.21 $88.15 761
2021-07-16 $90.71 $90.71 $90.71 $90.71 $89.63 8
2021-07-15 $91.52 $91.52 $91.52 $91.52 $90.43 9
2021-07-14 $92.03 $92.03 $91.87 $91.87 $90.77 424
2021-07-13 $91.70 $91.70 $91.70 $91.70 $90.60 2
2021-07-12 $92.04 $92.04 $92.04 $92.04 $90.94 54
2021-07-09 $91.71 $91.71 $91.71 $91.71 $90.61 1
2021-07-08 $90.52 $90.52 $90.52 $90.52 $89.44 1
2021-07-07 $91.15 $91.61 $91.15 $91.39 $90.30 1,874
2021-07-06 $91.16 $91.16 $91.12 $91.12 $90.04 115
2021-07-02 $91.33 $91.34 $91.33 $91.34 $90.25 230
2021-07-01 $90.68 $90.68 $90.61 $90.61 $89.53 650
2021-06-30 $90.19 $90.35 $90.03 $90.29 $89.22 997
2021-06-29 $90.11 $90.11 $90.11 $90.11 $89.04 4
2021-06-28 $90.06 $90.06 $90.06 $90.06 $88.99 123
2021-06-25 $89.84 $89.95 $89.81 $89.88 $88.81 2,435
2021-06-24 $89.57 $89.57 $89.57 $89.57 $88.50 99
2021-06-23 $89.24 $89.24 $89.07 $89.07 $88.01 100
2021-06-22 $89.13 $89.13 $89.13 $89.13 $88.07 8
2021-06-21 $88.95 $88.95 $88.95 $88.95 $87.52 166
2021-06-18 $87.75 $87.75 $87.75 $87.75 $86.35 166
2021-06-17 $88.98 $88.98 $88.98 $88.98 $87.56 0
2021-06-16 $89.08 $89.08 $89.08 $89.08 $87.65 13
2021-06-15 $89.54 $89.54 $89.54 $89.54 $88.10 13
2021-06-14 $89.67 $89.67 $89.67 $89.67 $88.24 28
2021-06-11 $89.85 $89.85 $89.27 $89.50 $88.07 5,074
2021-06-10 $89.27 $89.27 $89.27 $89.27 $87.84 72
2021-06-09 $89.40 $89.40 $89.07 $89.07 $87.65 112
2021-06-08 $89.45 $89.45 $89.45 $89.45 $88.02 138
2021-06-07 $89.29 $89.29 $89.10 $89.26 $87.83 584
2021-06-04 $89.40 $89.40 $89.40 $89.40 $87.97 39
2021-06-03 $88.79 $88.79 $88.21 $88.53 $87.11 202
2021-06-02 $89.08 $89.08 $88.92 $88.92 $87.50 268
2021-06-01 $88.93 $88.93 $88.75 $88.75 $87.33 202
2021-05-28 $88.63 $88.63 $88.63 $88.63 $87.21 6
2021-05-27 $88.59 $88.59 $88.59 $88.59 $87.17 6
2021-05-26 $88.36 $88.36 $88.36 $88.36 $86.94 2
2021-05-25 $88.10 $88.10 $88.10 $88.10 $86.69 29
2021-05-24 $88.00 $88.33 $88.00 $88.33 $86.91 1,650
2021-05-21 $87.32 $87.32 $87.32 $87.32 $85.92 67
2021-05-20 $87.38 $87.38 $87.38 $87.38 $85.98 105
2021-05-19 $85.24 $86.36 $85.24 $86.36 $84.98 455
2021-05-18 $87.42 $87.42 $86.79 $86.79 $85.40 174
2021-05-17 $87.54 $87.54 $87.54 $87.54 $86.14 45
2021-05-14 $87.28 $87.84 $87.28 $87.84 $86.43 117
2021-05-13 $86.38 $86.38 $86.38 $86.38 $85.00 50
2021-05-12 $85.64 $85.64 $85.27 $85.27 $83.90 234
2021-05-11 $87.48 $87.48 $87.26 $87.26 $85.86 626
2021-05-10 $88.12 $88.12 $88.12 $88.12 $86.71 27
2021-05-07 $89.29 $89.29 $89.13 $89.13 $87.71 146
2021-05-06 $88.35 $88.35 $88.35 $88.35 $86.94 22
2021-05-05 $87.62 $87.62 $87.62 $87.62 $86.22 21
2021-05-04 $87.27 $87.51 $87.27 $87.51 $86.11 241
2021-05-03 $88.21 $88.21 $88.21 $88.21 $86.80 79
2021-04-30 $88.11 $88.11 $88.11 $88.11 $86.70 456
2021-04-29 $89.01 $89.01 $88.78 $88.78 $87.35 456
2021-04-28 $88.07 $88.07 $88.07 $88.07 $86.66 4
2021-04-27 $88.00 $88.16 $88.00 $88.16 $86.75 147
2021-04-26 $87.98 $87.98 $87.98 $87.98 $86.58 8
2021-04-23 $87.37 $87.82 $87.37 $87.82 $86.42 178
2021-04-22 $86.81 $86.81 $86.81 $86.81 $85.43 2
2021-04-21 $87.64 $87.64 $87.64 $87.64 $86.23 119
2021-04-20 $86.93 $86.93 $86.93 $86.93 $85.54 33
2021-04-19 $87.59 $87.59 $87.59 $87.59 $86.18 50
2021-04-16 $88.28 $88.28 $88.12 $88.19 $86.78 320
2021-04-15 $87.90 $87.90 $87.90 $87.90 $86.49 10
2021-04-14 $87.02 $87.02 $87.02 $87.02 $85.63 13
2021-04-13 $87.45 $87.45 $87.45 $87.45 $86.05 58
2021-04-12 $86.82 $87.16 $86.82 $87.16 $85.76 1,022
2021-04-09 $86.64 $87.15 $86.64 $87.15 $85.75 897
2021-04-08 $86.83 $86.83 $86.29 $86.61 $85.22 11,819
2021-04-07 $85.81 $86.10 $85.81 $86.10 $84.72 2,691
2021-04-06 $86.17 $86.17 $85.91 $85.91 $84.53 292,947
2021-04-05 $85.80 $86.06 $85.78 $86.06 $84.68 2,078
2021-04-01 $84.44 $84.64 $84.38 $84.63 $83.28 301,482
2021-03-31 $83.65 $83.65 $83.65 $83.65 $82.31 12
2021-03-30 $83.49 $83.49 $83.09 $83.09 $81.76 2,269
2021-03-29 $83.00 $83.33 $83.00 $83.33 $81.99 105
2021-03-26 $83.34 $83.34 $83.34 $83.34 $82.01 7
2021-03-25 $82.19 $82.19 $82.19 $82.19 $80.87 42
2021-03-24 $81.79 $81.79 $81.79 $81.79 $80.48 72
2021-03-23 $82.18 $82.18 $82.18 $82.18 $80.87 72
2021-03-22 $83.03 $83.03 $83.03 $83.03 $81.50 63
2021-03-19 $82.53 $82.53 $82.53 $82.53 $81.00 1
2021-03-18 $82.61 $82.61 $82.61 $82.61 $81.08 26
2021-03-17 $83.89 $83.89 $83.89 $83.89 $82.33 59
2021-03-16 $83.88 $83.88 $83.65 $83.65 $82.10 117
2021-03-15 $83.81 $83.81 $83.71 $83.71 $82.16 112
2021-03-12 $82.92 $83.24 $82.92 $83.24 $81.70 1,183
2021-03-11 $83.17 $83.17 $83.17 $83.17 $81.63 27
2021-03-10 $82.57 $82.59 $82.30 $82.30 $80.78 743
2021-03-09 $81.78 $81.78 $81.78 $81.78 $80.26 2
2021-03-08 $81.15 $81.18 $80.61 $80.61 $79.12 1,229
2021-03-05 $80.98 $80.98 $80.98 $80.98 $79.48 2
2021-03-04 $79.31 $79.31 $79.31 $79.31 $77.84 16
2021-03-03 $81.16 $81.16 $80.57 $80.57 $79.08 403
2021-03-02 $81.64 $81.64 $81.64 $81.64 $80.12 10
2021-03-01 $82.34 $82.34 $82.21 $82.21 $80.69 313
2021-02-26 $80.75 $80.75 $80.50 $80.50 $79.01 201
2021-02-25 $80.96 $80.96 $80.63 $80.63 $79.14 359
2021-02-24 $82.65 $82.78 $82.65 $82.78 $81.25 604
2021-02-23 $81.81 $81.81 $81.81 $81.81 $80.29 70
2021-02-22 $81.65 $81.65 $81.65 $81.65 $80.14 57
2021-02-19 $82.30 $82.30 $82.30 $82.30 $80.78 13
2021-02-18 $82.67 $82.67 $82.00 $82.37 $80.84 280
2021-02-17 $82.71 $82.71 $82.71 $82.71 $81.17 3
2021-02-16 $82.82 $82.82 $82.75 $82.75 $81.22 207
2021-02-12 $82.25 $82.66 $82.25 $82.66 $81.13 626
2021-02-11 $82.25 $82.25 $82.25 $82.25 $80.73 3
2021-02-10 $82.12 $82.12 $82.09 $82.09 $80.57 710
2021-02-09 $82.29 $82.29 $82.29 $82.29 $80.77 33
2021-02-08 $82.23 $82.23 $82.23 $82.23 $80.70 29
2021-02-05 $81.62 $81.62 $81.62 $81.62 $80.11 3
2021-02-04 $80.82 $81.19 $80.81 $81.19 $79.69 1,011
2021-02-03 $80.43 $80.43 $80.43 $80.43 $78.94 6
2021-02-02 $79.89 $80.53 $79.89 $80.22 $78.73 676
2021-02-01 $77.77 $78.99 $77.77 $78.99 $77.53 1,121
2021-01-29 $78.46 $78.46 $77.77 $77.77 $76.33 609
2021-01-28 $79.29 $79.29 $79.29 $79.29 $77.82 1
2021-01-27 $79.14 $79.14 $78.50 $78.50 $77.05 431
2021-01-26 $80.46 $80.46 $80.46 $80.46 $78.97 25
2021-01-25 $80.80 $80.80 $80.53 $80.53 $79.04 503
2021-01-22 $80.42 $80.42 $80.42 $80.42 $78.93 2
2021-01-21 $80.63 $80.63 $80.63 $80.63 $79.13 4
2021-01-20 $80.53 $80.53 $80.53 $80.53 $79.03 0
2021-01-19 $79.49 $79.49 $79.26 $79.26 $77.79 573
2021-01-15 $78.60 $78.60 $78.60 $78.60 $77.14 7
2021-01-14 $79.29 $79.29 $79.29 $79.29 $77.82 7
2021-01-13 $79.64 $79.64 $79.64 $79.64 $78.17 4
2021-01-12 $79.49 $79.49 $79.49 $79.49 $78.02 4
2021-01-11 $79.24 $79.24 $79.24 $79.24 $77.77 0
2021-01-08 $79.92 $79.92 $79.92 $79.92 $78.44 62
2021-01-07 $79.51 $79.51 $79.51 $79.51 $78.03 62
2021-01-06 $78.28 $78.28 $78.28 $78.28 $76.83 20
2021-01-05 $77.93 $77.93 $77.93 $77.93 $76.48 51
2021-01-04 $77.36 $77.36 $77.36 $77.36 $75.93 66
2020-12-31 $78.64 $78.64 $78.64 $78.64 $77.18 13
2020-12-30 $78.27 $78.27 $78.27 $78.27 $76.82 2
2020-12-29 $78.05 $78.05 $78.05 $78.05 $76.61 21
2020-12-28 $78.32 $78.32 $78.32 $78.32 $76.87 6
2020-12-24 $77.47 $77.55 $77.47 $77.55 $76.12 500
2020-12-23 $77.42 $77.42 $77.42 $77.42 $75.99 4
2020-12-22 $77.50 $77.50 $77.50 $77.50 $75.78 47
2020-12-21 $76.73 $77.56 $76.73 $77.56 $75.84 299
2020-12-18 $77.98 $77.98 $77.98 $77.98 $76.25 62
2020-12-17 $78.21 $78.21 $78.15 $78.15 $76.42 313
2020-12-16 $77.87 $77.87 $77.87 $77.87 $76.15 105
2020-12-15 $77.55 $77.55 $77.55 $77.55 $75.83 588
2020-12-14 $77.66 $77.66 $76.70 $76.70 $75.00 588
2020-12-11 $76.83 $76.83 $76.83 $76.83 $75.13 32
2020-12-10 $77.01 $77.01 $77.01 $77.01 $75.30 3
2020-12-09 $77.12 $77.12 $77.12 $77.12 $75.41 10
2020-12-08 $77.71 $77.71 $77.71 $77.71 $75.99 143
2020-12-07 $77.49 $77.49 $77.49 $77.49 $75.77 54
2020-12-04 $77.57 $77.57 $77.57 $77.57 $75.85 4
2020-12-03 $76.86 $76.86 $76.86 $76.86 $75.16 105
2020-12-02 $76.98 $76.98 $76.98 $76.98 $75.27 62
2020-12-01 $76.97 $76.97 $76.97 $76.97 $75.26 73
2020-11-30 $75.97 $75.97 $75.97 $75.97 $74.28 73
2020-11-27 $76.42 $76.42 $76.42 $76.42 $74.73 251
2020-11-25 $76.35 $76.35 $76.35 $76.35 $74.66 100
2020-11-24 $76.46 $76.46 $76.46 $76.46 $74.76 16
2020-11-23 $75.04 $75.04 $75.04 $75.04 $73.38 3
2020-11-20 $75.24 $75.24 $74.61 $74.61 $72.96 540
2020-11-19 $74.72 $75.12 $74.72 $75.12 $73.45 102
2020-11-18 $74.87 $74.87 $74.87 $74.87 $73.21 1
2020-11-17 $75.57 $75.57 $75.57 $75.57 $73.90 34
2020-11-16 $75.71 $75.71 $75.71 $75.71 $74.03 4
2020-11-13 $74.83 $74.83 $74.83 $74.83 $73.17 138
2020-11-12 $73.91 $73.91 $73.75 $73.75 $72.11 138
2020-11-11 $74.55 $74.59 $74.55 $74.59 $72.94 201
2020-11-10 $73.91 $73.91 $73.91 $73.91 $72.28 1
2020-11-09 $77.68 $77.68 $74.22 $74.22 $72.57 507
2020-11-06 $72.93 $73.23 $72.93 $73.23 $71.61 103
2020-11-05 $73.20 $73.20 $73.20 $73.20 $71.58 52
2020-11-04 $71.58 $71.58 $71.58 $71.58 $70.00 2
2020-11-03 $70.45 $70.45 $70.45 $70.45 $68.89 52
2020-11-02 $68.94 $68.94 $68.94 $68.94 $67.41 2
2020-10-30 $68.06 $68.06 $68.06 $68.06 $66.55 10
2020-10-29 $69.42 $69.42 $69.42 $69.42 $67.88 108
2020-10-28 $68.23 $68.23 $68.23 $68.23 $66.71 6
2020-10-27 $70.76 $70.76 $70.76 $70.76 $69.19 1
2020-10-26 $70.81 $70.81 $70.81 $70.81 $69.24 0
2020-10-23 $72.28 $72.28 $72.28 $72.28 $70.68 10
2020-10-22 $72.06 $72.06 $72.06 $72.06 $70.46 10
2020-10-21 $71.89 $71.89 $71.89 $71.89 $70.29 12
2020-10-20 $72.06 $72.06 $72.00 $72.00 $70.40 262
2020-10-19 $71.50 $71.50 $71.50 $71.50 $69.91 38
2020-10-16 $72.79 $72.79 $72.79 $72.79 $71.17 36
2020-10-15 $72.81 $72.81 $72.81 $72.81 $71.20 127
2020-10-14 $72.95 $72.95 $72.95 $72.95 $71.34 39
2020-10-13 $73.54 $73.54 $73.45 $73.45 $71.82 100
2020-10-12 $73.83 $73.83 $73.83 $73.83 $72.19 44
2020-10-09 $72.45 $72.45 $72.45 $72.45 $70.85 5
2020-10-08 $71.86 $71.86 $71.86 $71.86 $70.26 12
2020-10-07 $71.28 $71.28 $71.28 $71.28 $69.70 12
2020-10-06 $70.10 $70.10 $70.10 $70.10 $68.55 128
2020-10-05 $70.81 $71.01 $70.81 $71.01 $69.43 103
2020-10-02 $69.89 $69.89 $69.89 $69.89 $68.34 4
2020-10-01 $70.36 $70.44 $70.36 $70.44 $68.88 126
2020-09-30 $70.15 $70.15 $70.15 $70.15 $68.60 8
2020-09-29 $69.58 $69.58 $69.58 $69.58 $68.03 7
2020-09-28 $69.85 $69.85 $69.85 $69.85 $68.30 22
2020-09-25 $68.72 $68.72 $68.72 $68.72 $67.20 7
2020-09-24 $67.64 $67.64 $67.64 $67.64 $66.14 21
2020-09-23 $67.32 $67.32 $67.32 $67.32 $65.82 20
2020-09-22 $69.39 $69.39 $69.39 $69.39 $67.61 68
2020-09-21 $68.40 $68.40 $68.40 $68.40 $66.65 35
2020-09-18 $69.25 $69.25 $69.25 $69.25 $67.47 26
2020-09-17 $70.04 $70.04 $70.04 $70.04 $68.25 8
2020-09-16 $70.80 $70.80 $70.80 $70.80 $68.98 2
2020-09-15 $71.36 $71.36 $71.11 $71.11 $69.29 114
2020-09-14 $70.76 $70.76 $70.76 $70.76 $68.94 4
2020-09-11 $69.84 $69.84 $69.84 $69.84 $68.05 23
2020-09-10 $70.00 $70.00 $70.00 $70.00 $68.21 2
2020-09-09 $71.25 $71.25 $71.25 $71.25 $69.43 2
2020-09-08 $69.79 $69.79 $69.79 $69.79 $68.01 5
2020-09-04 $71.89 $71.89 $71.89 $71.89 $70.05 5
2020-09-03 $73.60 $73.77 $72.37 $72.37 $70.52 205
2020-09-02 $74.37 $75.12 $74.37 $75.12 $73.20 184
2020-09-01 $73.91 $73.91 $73.91 $73.91 $72.02 24
2020-08-31 $73.27 $73.52 $73.27 $73.36 $71.48 201
2020-08-28 $73.46 $73.46 $73.46 $73.46 $71.58 208
2020-08-27 $73.08 $73.08 $72.96 $72.96 $71.09 208
2020-08-26 $72.71 $72.86 $72.71 $72.86 $71.00 229
2020-08-25 $71.97 $71.97 $71.97 $71.97 $70.13 4
2020-08-24 $71.67 $71.67 $71.67 $71.67 $69.84 36
2020-08-21 $70.91 $70.91 $70.91 $70.91 $69.09 34
2020-08-20 $70.62 $70.62 $70.62 $70.62 $68.81 4
2020-08-19 $70.31 $70.31 $70.31 $70.31 $68.51 3
2020-08-18 $70.58 $70.58 $70.58 $70.58 $68.77 6
2020-08-17 $70.42 $70.42 $70.42 $70.42 $68.61 19
2020-08-14 $70.20 $70.20 $70.20 $70.20 $68.41 4
2020-08-13 $70.23 $70.23 $70.23 $70.23 $68.43 6
2020-08-12 $70.35 $70.35 $70.35 $70.35 $68.55 1
2020-08-11 $69.38 $69.38 $69.38 $69.38 $67.60 49
2020-08-10 $69.98 $69.98 $69.98 $69.98 $68.19 70
2020-08-07 $69.72 $69.72 $69.72 $69.72 $67.94 14
2020-08-06 $69.69 $69.69 $69.69 $69.69 $67.91 2
2020-08-05 $69.12 $69.12 $69.12 $69.12 $67.35 2
2020-08-04 $68.59 $68.59 $68.59 $68.59 $66.84 28
2020-08-03 $68.02 $68.26 $68.02 $68.26 $66.51 345
2020-07-31 $67.74 $67.74 $67.74 $67.74 $66.00 0
2020-07-30 $67.17 $67.17 $67.17 $67.17 $65.45 100
2020-07-29 $66.89 $67.34 $66.89 $67.34 $65.61 100
2020-07-28 $66.66 $66.66 $66.55 $66.55 $64.84 156
2020-07-27 $67.03 $67.03 $67.03 $67.03 $65.31 1
2020-07-24 $66.51 $66.51 $66.51 $66.51 $64.81 1
2020-07-23 $66.87 $66.87 $66.87 $66.87 $65.16 2
2020-07-22 $67.84 $67.84 $67.84 $67.84 $66.10 3
2020-07-21 $67.42 $67.42 $67.42 $67.42 $65.70 100
2020-07-20 $67.39 $67.39 $67.39 $67.39 $65.66 100
2020-07-17 $66.70 $66.70 $66.70 $66.70 $64.99 0
2020-07-16 $66.60 $66.60 $66.60 $66.60 $64.89 100
2020-07-15 $66.84 $66.84 $66.84 $66.84 $65.12 0
2020-07-14 $66.33 $66.33 $66.33 $66.33 $64.63 2
2020-07-13 $65.54 $65.54 $65.54 $65.54 $63.86 25
2020-07-10 $66.29 $66.29 $66.29 $66.29 $64.59 0
2020-07-09 $65.43 $65.43 $65.43 $65.43 $63.76 0
2020-07-08 $65.74 $65.74 $65.74 $65.74 $64.06 1
2020-07-07 $65.84 $65.84 $65.19 $65.19 $63.52 102
2020-07-06 $65.88 $65.88 $65.88 $65.88 $64.20 100
2020-07-02 $64.77 $64.77 $64.77 $64.77 $63.11 100
2020-07-01 $64.56 $64.56 $64.55 $64.55 $62.90 103
2020-06-30 $63.87 $64.31 $63.87 $64.31 $62.66 104
2020-06-29 $63.15 $63.15 $63.15 $63.15 $61.53 30
2020-06-26 $62.35 $62.35 $62.35 $62.35 $60.76 2
2020-06-25 $63.97 $63.97 $63.97 $63.97 $62.33 5
2020-06-24 $63.30 $63.30 $63.30 $63.30 $61.68 17
2020-06-23 $65.37 $65.37 $65.37 $65.37 $63.33 10
2020-06-22 $65.02 $65.02 $65.02 $65.02 $62.99 19
2020-06-19 $64.62 $64.62 $64.62 $64.62 $62.61 37
2020-06-18 $64.82 $64.97 $64.82 $64.97 $62.94 1,625
2020-06-17 $64.98 $64.98 $64.98 $64.98 $62.95 21
2020-06-16 $65.04 $65.04 $65.04 $65.04 $63.01 14
2020-06-15 $63.97 $63.97 $63.97 $63.97 $61.97 111
2020-06-12 $63.52 $63.52 $63.52 $63.52 $61.53 173
2020-06-11 $62.62 $62.62 $62.62 $62.62 $60.66 210
2020-06-10 $66.52 $66.59 $66.45 $66.59 $64.51 1,935
2020-06-09 $66.89 $66.89 $66.89 $66.89 $64.80 11
2020-06-08 $67.29 $67.29 $67.29 $67.29 $65.19 2
2020-06-05 $66.50 $66.50 $66.40 $66.40 $64.32 251
2020-06-04 $64.59 $64.59 $64.59 $64.59 $62.57 25
2020-06-03 $64.88 $64.88 $64.88 $64.88 $62.85 3
2020-06-02 $63.50 $63.71 $63.50 $63.71 $61.73 380
2020-06-01 $63.28 $63.28 $63.28 $63.28 $61.31 2
2020-05-29 $62.31 $62.92 $62.31 $62.92 $60.96 1,180
2020-05-28 $62.70 $62.70 $62.70 $62.70 $60.75 1
2020-05-27 $62.88 $62.88 $62.88 $62.88 $60.92 1
2020-05-26 $62.28 $62.28 $61.93 $61.93 $60.00 1,000
2020-05-22 $61.02 $61.02 $61.02 $61.02 $59.12 4
2020-05-21 $60.92 $60.92 $60.92 $60.92 $59.01 63
2020-05-20 $61.37 $61.37 $61.37 $61.37 $59.46 147
2020-05-19 $60.32 $60.32 $60.32 $60.32 $58.44 14
2020-05-18 $60.90 $60.90 $60.90 $60.90 $59.00 330
2020-05-15 $58.70 $58.70 $58.70 $58.70 $56.87 50
2020-05-14 $58.42 $58.42 $58.42 $58.42 $56.59 2
2020-05-13 $57.83 $57.83 $57.83 $57.83 $56.03 1
2020-05-12 $60.24 $60.24 $59.08 $59.08 $57.24 250
2020-05-11 $60.33 $60.33 $60.33 $60.33 $58.44 116
2020-05-08 $59.60 $60.38 $59.57 $60.38 $58.50 1,969
2020-05-07 $58.51 $58.51 $58.51 $58.51 $56.69 20
2020-05-06 $58.84 $58.84 $58.51 $58.51 $56.69 514
2020-05-05 $58.39 $58.39 $58.39 $58.39 $56.56 26
2020-05-04 $58.22 $58.39 $58.22 $58.39 $56.56 158
2020-05-01 $59.97 $59.97 $59.97 $59.97 $58.09 53
2020-04-30 $59.74 $59.97 $59.74 $59.97 $58.09 142
2020-04-29 $58.73 $58.73 $58.73 $58.73 $56.90 18
2020-04-28 $58.75 $58.75 $58.73 $58.73 $56.90 229
2020-04-27 $58.73 $58.91 $58.73 $58.91 $57.07 452
2020-04-24 $57.26 $57.96 $57.25 $57.96 $56.15 1,334
2020-04-23 $57.38 $57.38 $57.33 $57.33 $55.54 254
2020-04-22 $56.01 $56.01 $56.01 $56.01 $54.26 0
2020-04-21 $57.79 $57.79 $57.79 $57.79 $55.99 0
2020-04-20 $57.97 $57.98 $57.79 $57.79 $55.99 699
2020-04-17 $58.43 $58.80 $58.42 $58.80 $56.97 1,607
2020-04-16 $57.04 $57.04 $57.04 $57.04 $55.26 15
2020-04-15 $57.00 $57.21 $57.00 $57.04 $55.26 959
2020-04-14 $56.88 $56.88 $56.88 $56.88 $55.10 144
2020-04-13 $56.10 $56.88 $56.10 $56.88 $55.10 985
2020-04-09 $57.87 $58.14 $57.46 $57.46 $55.67 291
2020-04-08 $55.93 $56.53 $55.93 $56.53 $54.76 602
2020-04-07 $56.41 $56.41 $54.92 $54.92 $53.20 503
2020-04-06 $52.39 $54.86 $52.39 $54.86 $53.15 1,719
2020-04-03 $51.78 $51.78 $51.78 $51.78 $50.17 52
2020-04-02 $51.00 $51.78 $51.00 $51.78 $50.17 306
2020-04-01 $51.73 $51.73 $50.74 $50.74 $49.15 1,023
2020-03-31 $54.10 $54.10 $53.10 $53.10 $51.45 1,521
2020-03-30 $54.10 $54.10 $54.10 $54.10 $52.42 63
2020-03-27 $53.12 $53.59 $52.38 $52.39 $50.76 596
2020-03-26 $52.44 $54.33 $52.44 $54.33 $52.64 1,914
2020-03-25 $50.60 $52.91 $50.60 $51.40 $49.80 492
2020-03-24 $49.58 $50.78 $49.29 $50.78 $48.96 1,541
2020-03-23 $47.32 $47.32 $45.87 $46.66 $44.99 1,792
2020-03-20 $50.26 $50.51 $47.61 $47.61 $45.91 2,766
2020-03-19 $48.46 $49.94 $48.46 $49.87 $48.09 496
2020-03-18 $49.50 $49.88 $47.15 $49.03 $47.28 5,013
2020-03-17 $50.00 $52.00 $50.00 $52.00 $50.13 624
2020-03-16 $51.33 $52.10 $49.50 $49.50 $47.73 558
2020-03-13 $55.43 $55.43 $55.43 $55.43 $53.45 73
2020-03-12 $56.00 $56.00 $51.59 $51.59 $49.75 976
2020-03-11 $57.00 $57.00 $56.94 $56.94 $54.90 236
2020-03-10 $59.69 $59.69 $59.69 $59.69 $57.55 67
2020-03-09 $60.00 $60.00 $56.94 $57.17 $55.13 1,165
2020-03-06 $61.86 $61.86 $61.86 $61.86 $59.65 209
2020-03-05 $63.63 $63.63 $62.97 $62.97 $60.72 292
2020-03-04 $64.33 $65.29 $64.33 $65.28 $62.94 1,909
2020-03-03 $64.50 $64.52 $62.84 $62.84 $60.59 964
2020-03-02 $63.41 $64.52 $63.41 $64.52 $62.21 417
2020-02-28 $60.72 $61.37 $60.22 $61.37 $59.17 1,117
2020-02-27 $63.44 $63.66 $62.51 $62.51 $60.27 1,431
2020-02-26 $65.33 $65.33 $65.33 $65.33 $62.99 25
2020-02-25 $67.83 $67.94 $65.53 $65.53 $63.18 485
2020-02-24 $68.05 $68.05 $67.63 $67.63 $65.21 315
2020-02-21 $69.92 $69.92 $69.92 $69.92 $67.41 1
2020-02-20 $70.80 $70.80 $70.80 $70.80 $68.26 66
2020-02-19 $71.06 $71.06 $71.06 $71.06 $68.52 94
2020-02-18 $70.65 $70.65 $70.65 $70.65 $68.12 79
2020-02-14 $70.85 $70.85 $70.85 $70.85 $68.31 0
2020-02-13 $70.73 $70.73 $70.73 $70.73 $68.19 0
2020-02-12 $70.79 $70.79 $70.79 $70.79 $68.25 1
2020-02-11 $70.26 $70.26 $70.26 $70.26 $67.74 23
2020-02-10 $69.25 $70.08 $69.25 $70.08 $67.57 1,300
2020-02-07 $69.94 $69.94 $69.64 $69.64 $67.14 141
2020-02-06 $70.00 $70.00 $70.00 $70.00 $67.49 3
2020-02-05 $69.66 $69.66 $69.66 $69.66 $67.16 0
2020-02-04 $69.03 $69.03 $69.03 $69.03 $66.55 36
2020-02-03 $68.06 $68.06 $68.06 $68.06 $65.62 6
2020-01-31 $67.66 $67.69 $67.58 $67.58 $65.16 401
2020-01-30 $68.20 $68.75 $68.20 $68.75 $66.29 182
2020-01-29 $68.46 $68.46 $68.46 $68.46 $66.00 71
2020-01-28 $68.32 $68.51 $68.32 $68.51 $66.06 145
2020-01-27 $68.04 $68.04 $67.73 $67.73 $65.30 806
2020-01-24 $68.76 $68.89 $68.70 $68.88 $66.41 800
2020-01-23 $69.00 $69.41 $69.00 $69.41 $66.92 167
2020-01-22 $69.40 $69.40 $69.32 $69.32 $66.84 100
2020-01-21 $69.45 $69.45 $69.25 $69.25 $66.77 139
2020-01-17 $69.44 $69.46 $69.39 $69.46 $66.97 854
2020-01-16 $69.13 $69.13 $69.13 $69.13 $66.65 3
2020-01-15 $68.52 $68.52 $68.52 $68.52 $66.07 1
2020-01-14 $68.47 $68.47 $68.47 $68.47 $66.01 0
2020-01-13 $68.57 $68.66 $68.57 $68.66 $66.20 830
2020-01-10 $68.09 $68.09 $68.09 $68.09 $65.65 5
2020-01-09 $68.20 $68.30 $68.20 $68.30 $65.85 100
2020-01-08 $67.86 $67.86 $67.86 $67.86 $65.43 0
2020-01-07 $67.57 $67.57 $67.57 $67.57 $65.15 17
2020-01-06 $67.28 $67.67 $67.28 $67.67 $65.25 204
2020-01-03 $67.55 $67.55 $67.55 $67.55 $65.13 84
2020-01-02 $67.90 $67.90 $67.90 $67.90 $65.47 3
2019-12-31 $67.10 $67.26 $67.10 $67.26 $64.85 103
2019-12-30 $67.93 $67.93 $67.08 $67.08 $64.68 1,170
2019-12-27 $67.45 $67.45 $67.45 $67.45 $65.03 203
2019-12-26 $67.41 $67.44 $67.41 $67.42 $65.00 304
2019-12-24 $67.06 $67.06 $67.06 $67.06 $64.65 1
2019-12-23 $67.50 $67.50 $67.35 $67.35 $64.65 643
2019-12-20 $67.37 $67.37 $67.37 $67.37 $64.67 76
2019-12-19 $66.92 $66.98 $66.92 $66.98 $64.29 134
2019-12-18 $66.85 $66.87 $66.76 $66.76 $64.08 840
2019-12-17 $66.76 $66.76 $66.76 $66.76 $64.08 0
2019-12-16 $66.72 $66.72 $66.72 $66.72 $64.05 0
2019-12-13 $66.30 $66.30 $66.30 $66.30 $63.63 141
2019-12-12 $66.09 $66.31 $66.09 $66.31 $63.65 625
2019-12-11 $65.71 $65.71 $65.71 $65.71 $63.07 80
2019-12-10 $65.59 $65.59 $65.46 $65.46 $62.84 101
2019-12-09 $65.62 $65.62 $65.62 $65.62 $62.98 2
2019-12-06 $65.75 $65.75 $65.75 $65.75 $63.11 5
2019-12-05 $65.13 $65.13 $65.13 $65.13 $62.51 1
2019-12-04 $65.01 $65.01 $65.01 $65.01 $62.41 64
2019-12-03 $64.61 $64.61 $64.61 $64.61 $62.02 0
2019-12-02 $65.29 $65.29 $65.11 $65.11 $62.50 2,130
2019-11-29 $65.70 $65.70 $65.70 $65.70 $63.07 70
2019-11-27 $65.73 $65.93 $65.73 $65.93 $63.29 5,368
2019-11-26 $65.69 $65.69 $65.69 $65.69 $63.05 4
2019-11-25 $65.48 $65.48 $65.48 $65.48 $62.85 0
2019-11-22 $65.03 $65.03 $65.01 $65.01 $62.40 528
2019-11-21 $64.90 $64.90 $64.90 $64.90 $62.30 0
2019-11-20 $65.32 $65.32 $65.00 $65.04 $62.43 501
2019-11-19 $65.32 $65.32 $65.32 $65.32 $62.70 4
2019-11-18 $65.38 $65.38 $65.38 $65.38 $62.75 0
2019-11-15 $65.29 $65.29 $65.29 $65.29 $62.67 0
2019-11-14 $64.98 $64.98 $64.98 $64.98 $62.38 1
2019-11-13 $64.91 $64.91 $64.91 $64.91 $62.31 0
2019-11-12 $64.85 $64.85 $64.85 $64.85 $62.25 0
2019-11-11 $64.76 $64.76 $64.76 $64.76 $62.16 30
2019-11-08 $64.84 $64.84 $64.84 $64.84 $62.24 0
2019-11-07 $64.74 $64.74 $64.74 $64.74 $62.15 0
2019-11-06 $64.53 $64.53 $64.53 $64.53 $61.94 0
2019-11-05 $64.63 $64.63 $64.58 $64.58 $61.99 265
2019-11-04 $64.83 $64.83 $64.55 $64.55 $61.96 300
2019-11-01 $64.19 $64.19 $64.19 $64.19 $61.61 15
2019-10-31 $63.47 $63.47 $63.47 $63.47 $60.93 0
2019-10-30 $63.73 $63.73 $63.73 $63.73 $61.18 3
2019-10-29 $63.66 $63.66 $63.52 $63.52 $60.97 158
2019-10-28 $63.77 $63.77 $63.77 $63.77 $61.21 15
2019-10-25 $63.46 $63.46 $63.46 $63.46 $60.91 0
2019-10-24 $63.19 $63.19 $63.19 $63.19 $60.66 0
2019-10-23 $62.94 $62.94 $62.94 $62.94 $60.42 79
2019-10-22 $62.87 $62.87 $62.87 $62.87 $60.34 4
2019-10-21 $63.11 $63.11 $63.11 $63.11 $60.58 0
2019-10-18 $62.68 $62.68 $62.68 $62.68 $60.16 0
2019-10-17 $62.91 $62.91 $62.91 $62.91 $60.38 1
2019-10-16 $62.77 $62.77 $62.74 $62.74 $60.22 354
2019-10-15 $62.87 $62.87 $62.87 $62.87 $60.35 46
2019-10-14 $62.34 $62.34 $62.34 $62.34 $59.83 26
2019-10-11 $62.45 $62.45 $62.45 $62.45 $59.94 0
2019-10-10 $61.72 $61.72 $61.72 $61.72 $59.24 8
2019-10-09 $61.18 $61.34 $61.18 $61.34 $58.87 110
2019-10-08 $60.74 $60.74 $60.74 $60.74 $58.30 0
2019-10-07 $61.73 $61.73 $61.73 $61.73 $59.25 0
2019-10-04 $61.81 $61.93 $61.81 $61.93 $59.44 122
2019-10-03 $61.01 $61.01 $61.01 $61.01 $58.56 10
2019-10-02 $60.58 $60.58 $60.58 $60.58 $58.15 5
2019-10-01 $61.73 $61.73 $61.73 $61.73 $59.26 0
2019-09-30 $62.55 $62.55 $62.53 $62.53 $60.02 139
2019-09-27 $62.18 $62.18 $62.18 $62.18 $59.68 2
2019-09-26 $62.54 $62.54 $62.54 $62.54 $60.03 0
2019-09-25 $62.71 $62.71 $62.71 $62.71 $60.19 0
2019-09-24 $62.45 $62.45 $62.45 $62.45 $59.69 0
2019-09-23 $62.98 $62.98 $62.98 $62.98 $60.20 1
2019-09-20 $63.46 $63.46 $63.00 $63.00 $60.22 110
2019-09-19 $63.32 $63.32 $63.32 $63.32 $60.52 0
2019-09-18 $63.35 $63.35 $63.35 $63.35 $60.55 0
2019-09-17 $63.33 $63.33 $63.33 $63.33 $60.53 0
2019-09-16 $63.27 $63.27 $63.15 $63.15 $60.36 251
2019-09-13 $63.36 $63.36 $63.36 $63.36 $60.56 0
2019-09-12 $63.44 $63.44 $63.44 $63.44 $60.63 0
2019-09-11 $63.11 $63.11 $63.11 $63.11 $60.32 0
2019-09-10 $62.56 $62.64 $62.40 $62.64 $59.87 750
2019-09-09 $62.77 $62.77 $62.77 $62.77 $60.00 2
2019-09-06 $62.65 $62.65 $62.65 $62.65 $59.87 100
2019-09-05 $62.65 $62.65 $62.65 $62.65 $59.88 0
2019-09-04 $61.79 $61.79 $61.79 $61.79 $59.05 0
2019-09-03 $61.01 $61.01 $61.01 $61.01 $58.32 0
2019-08-30 $61.45 $61.45 $61.45 $61.45 $58.73 100
2019-08-29 $61.39 $61.39 $61.39 $61.39 $58.68 0
2019-08-28 $60.57 $60.57 $60.57 $60.57 $57.89 0
2019-08-27 $60.22 $60.22 $60.22 $60.22 $57.55 0
2019-08-26 $60.27 $60.27 $60.27 $60.27 $57.60 0
2019-08-23 $59.52 $59.52 $59.52 $59.52 $56.89 50
2019-08-22 $61.37 $61.37 $61.37 $61.37 $58.66 0
2019-08-21 $61.29 $61.29 $61.29 $61.29 $58.58 50
2019-08-20 $60.82 $60.82 $60.82 $60.82 $58.13 4
2019-08-19 $61.19 $61.31 $61.19 $61.31 $58.60 500
2019-08-16 $60.56 $60.56 $60.56 $60.56 $57.88 0
2019-08-15 $59.65 $59.65 $59.65 $59.65 $57.02 16
2019-08-14 $59.86 $59.86 $59.53 $59.53 $56.90 303
2019-08-13 $61.21 $61.21 $61.21 $61.21 $58.50 5
2019-08-12 $60.33 $60.33 $60.33 $60.33 $57.66 600
2019-08-09 $61.10 $61.10 $61.10 $61.10 $58.39 0
2019-08-08 $60.89 $61.48 $60.89 $61.48 $58.76 301
2019-08-07 $60.40 $60.40 $60.40 $60.40 $57.73 136
2019-08-06 $59.60 $60.28 $59.60 $60.28 $57.62 224
2019-08-05 $59.58 $59.58 $59.58 $59.58 $56.94 17
2019-08-02 $61.38 $61.38 $61.38 $61.38 $58.67 1,200
2019-08-01 $61.88 $61.88 $61.88 $61.88 $59.14 1,200
2019-07-31 $62.60 $62.60 $62.60 $62.60 $59.83 8
2019-07-30 $63.19 $63.19 $63.19 $63.19 $60.39 28
2019-07-29 $63.56 $63.56 $63.40 $63.40 $60.60 500
2019-07-26 $63.56 $63.56 $63.56 $63.56 $60.75 0
2019-07-25 $63.02 $63.02 $63.02 $63.02 $60.23 0
2019-07-24 $63.35 $63.35 $63.35 $63.35 $60.55 0
2019-07-23 $62.86 $63.01 $62.86 $63.01 $60.22 341
2019-07-22 $62.60 $62.60 $62.60 $62.60 $59.83 0
2019-07-19 $62.44 $62.44 $62.44 $62.44 $59.67 0
2019-07-18 $62.69 $62.69 $62.69 $62.69 $59.92 0
2019-07-17 $62.71 $62.71 $62.56 $62.56 $59.80 180
2019-07-16 $62.97 $62.97 $62.97 $62.97 $60.18 2
2019-07-15 $63.13 $63.13 $63.13 $63.13 $60.34 0
2019-07-12 $63.17 $63.17 $63.17 $63.17 $60.37 0
2019-07-11 $62.71 $62.71 $62.71 $62.71 $59.93 0
2019-07-10 $62.56 $62.56 $62.56 $62.56 $59.79 0
2019-07-09 $62.29 $62.29 $62.29 $62.29 $59.54 17
2019-07-08 $62.23 $62.23 $62.15 $62.15 $59.40 1,602
2019-07-05 $62.36 $62.36 $62.36 $62.36 $59.60 36
2019-07-03 $62.43 $62.43 $62.43 $62.43 $59.67 9
2019-07-02 $61.95 $61.95 $61.95 $61.95 $59.21 1
2019-07-01 $61.70 $61.85 $61.70 $61.85 $59.12 100
2019-06-28 $61.33 $61.33 $61.33 $61.33 $58.62 10
2019-06-27 $61.17 $61.17 $61.01 $61.01 $58.32 100
2019-06-26 $60.82 $60.82 $60.82 $60.82 $58.13 1
2019-06-25 $60.75 $60.75 $60.75 $60.75 $58.06 44
2019-06-24 $61.66 $61.66 $61.66 $61.66 $58.66 2
2019-06-21 $61.92 $61.92 $61.76 $61.76 $58.76 1,161
2019-06-20 $61.92 $61.92 $61.92 $61.92 $58.92 0
2019-06-19 $61.02 $61.26 $61.02 $61.26 $58.28 4,200
2019-06-18 $61.08 $61.08 $61.08 $61.08 $58.12 50
2019-06-17 $60.63 $60.63 $60.48 $60.48 $57.55 1,356
2019-06-14 $60.38 $60.53 $60.38 $60.53 $57.59 592
2019-06-13 $60.48 $60.48 $60.48 $60.48 $57.55 4
2019-06-12 $60.24 $60.24 $60.24 $60.24 $57.32 4
2019-06-11 $60.71 $60.71 $60.47 $60.47 $57.54 900
2019-06-10 $60.46 $60.46 $60.46 $60.46 $57.53 47
2019-06-07 $60.16 $60.16 $60.16 $60.16 $57.24 1
2019-06-06 $59.54 $59.54 $59.54 $59.54 $56.65 1
2019-06-05 $59.13 $59.13 $59.13 $59.13 $56.26 1
2019-06-04 $58.60 $58.60 $58.60 $58.60 $55.76 132
2019-06-03 $58.06 $58.06 $57.33 $57.33 $54.55 2,088
2019-05-31 $57.58 $57.58 $57.58 $57.58 $54.79 2
2019-05-30 $58.41 $58.41 $58.36 $58.36 $55.52 1,801
2019-05-29 $58.34 $58.34 $58.30 $58.30 $55.47 462
2019-05-28 $59.24 $59.24 $58.72 $58.72 $55.87 117
2019-05-24 $59.20 $59.20 $59.11 $59.11 $56.24 1,181
2019-05-23 $58.97 $58.97 $58.97 $58.97 $56.10 11
2019-05-22 $59.84 $59.84 $59.84 $59.84 $56.93 57
2019-05-21 $59.91 $60.05 $59.91 $60.05 $57.13 101
2019-05-20 $59.56 $59.56 $59.56 $59.56 $56.67 29
2019-05-17 $60.56 $60.58 $60.06 $60.06 $57.14 3,297
2019-05-16 $60.47 $60.47 $60.36 $60.36 $57.43 2,910
2019-05-15 $59.95 $59.95 $59.86 $59.86 $56.95 100
2019-05-14 $59.50 $59.50 $59.50 $59.50 $56.61 0
2019-05-13 $58.98 $58.98 $58.90 $58.90 $56.04 170
2019-05-10 $59.43 $60.36 $59.42 $60.36 $57.43 232
2019-05-09 $60.15 $60.15 $60.15 $60.15 $57.23 8
2019-05-08 $60.36 $60.36 $60.36 $60.36 $57.43 47
2019-05-07 $60.42 $60.42 $60.42 $60.42 $57.48 9
2019-05-06 $61.03 $61.43 $61.03 $61.43 $58.45 206
2019-05-03 $61.81 $61.81 $61.81 $61.81 $58.81 0
2019-05-02 $60.97 $61.17 $60.97 $61.17 $58.20 100
2019-05-01 $61.43 $61.43 $61.43 $61.43 $58.45 50
2019-04-30 $61.88 $61.88 $61.88 $61.88 $58.88 19
2019-04-29 $61.89 $61.89 $61.89 $61.89 $58.89 0
2019-04-26 $61.73 $61.73 $61.73 $61.73 $58.73 39
2019-04-25 $61.58 $61.58 $61.58 $61.58 $58.59 0
2019-04-24 $61.72 $61.72 $61.72 $61.72 $58.72 0
2019-04-23 $61.80 $61.80 $61.80 $61.80 $58.80 18
2019-04-22 $61.32 $61.35 $61.32 $61.35 $58.37 199
2019-04-18 $61.25 $61.25 $61.25 $61.25 $58.28 30
2019-04-17 $61.54 $61.54 $61.06 $61.21 $58.23 351
2019-04-16 $60.99 $61.04 $60.99 $61.04 $58.08 245
2019-04-15 $60.75 $60.75 $60.75 $60.75 $57.80 0
2019-04-12 $60.88 $60.88 $60.88 $60.88 $57.92 0
2019-04-11 $60.37 $60.37 $60.37 $60.37 $57.44 0
2019-04-10 $60.18 $60.18 $60.18 $60.18 $57.26 53
2019-04-09 $59.92 $59.92 $59.92 $59.92 $57.01 0
2019-04-08 $60.33 $60.33 $60.33 $60.33 $57.41 4
2019-04-05 $60.13 $60.22 $60.13 $60.22 $57.29 902
2019-04-04 $59.90 $60.02 $59.90 $60.02 $57.11 150
2019-04-03 $59.99 $59.99 $59.85 $59.85 $56.94 100
2019-04-02 $59.71 $59.71 $59.71 $59.71 $56.81 3
2019-04-01 $59.68 $59.68 $59.68 $59.68 $56.79 24
2019-03-29 $58.85 $58.85 $58.85 $58.85 $56.00 47
2019-03-28 $58.53 $58.53 $58.53 $58.53 $55.69 7
2019-03-27 $58.28 $58.28 $58.28 $58.28 $55.45 0
2019-03-26 $58.48 $58.48 $58.48 $58.48 $55.64 0
2019-03-25 $58.11 $58.11 $58.11 $58.11 $55.29 7
2019-03-22 $58.99 $58.99 $58.21 $58.21 $55.39 172
2019-03-21 $59.30 $59.30 $59.30 $59.30 $56.42 0
2019-03-20 $58.60 $58.60 $58.60 $58.60 $55.76 1
2019-03-19 $58.88 $58.88 $58.88 $58.88 $55.82 0
2019-03-18 $59.01 $59.01 $59.01 $59.01 $55.94 0
2019-03-15 $58.68 $58.71 $58.68 $58.71 $55.65 100
2019-03-14 $58.45 $58.45 $58.45 $58.45 $55.40 0
2019-03-13 $58.48 $58.48 $58.48 $58.48 $55.44 0
2019-03-12 $58.09 $58.09 $58.09 $58.09 $55.06 1
2019-03-11 $57.97 $57.97 $57.97 $57.97 $54.95 42
2019-03-08 $57.10 $57.10 $57.10 $57.10 $54.13 0
2019-03-07 $57.21 $57.21 $57.21 $57.21 $54.23 20
2019-03-06 $57.75 $57.75 $57.72 $57.72 $54.71 100
2019-03-05 $58.04 $58.04 $58.04 $58.04 $55.02 2
2019-03-04 $58.01 $58.01 $58.01 $58.01 $54.99 7
2019-03-01 $58.17 $58.17 $58.17 $58.17 $55.14 0
2019-02-28 $57.84 $57.84 $57.84 $57.84 $54.83 2,640
2019-02-27 $57.97 $57.97 $57.97 $57.97 $54.95 2
2019-02-26 $58.00 $58.00 $58.00 $58.00 $54.98 0
2019-02-25 $57.99 $57.99 $57.99 $57.99 $54.97 11
2019-02-22 $57.88 $57.88 $57.88 $57.88 $54.87 100
2019-02-21 $57.60 $57.60 $57.55 $57.55 $54.55 100
2019-02-20 $57.68 $57.68 $57.68 $57.68 $54.68 0
2019-02-19 $57.58 $57.58 $57.58 $57.58 $54.58 1
2019-02-15 $57.33 $57.39 $57.33 $57.39 $54.40 100
2019-02-14 $56.83 $56.88 $56.83 $56.88 $53.92 100
2019-02-13 $57.04 $57.04 $57.04 $57.04 $54.07 0
2019-02-12 $56.86 $56.86 $56.86 $56.86 $53.90 0
2019-02-11 $56.15 $56.15 $56.15 $56.15 $53.23 5
2019-02-08 $55.97 $55.97 $55.97 $55.97 $53.05 0
2019-02-07 $55.99 $55.99 $55.99 $55.99 $53.08 0
2019-02-06 $56.58 $56.58 $56.54 $56.54 $53.59 100
2019-02-05 $56.57 $56.66 $56.57 $56.66 $53.71 100
2019-02-04 $56.32 $56.32 $56.32 $56.32 $53.39 4
2019-02-01 $55.95 $55.95 $55.87 $55.87 $52.96 300
2019-01-31 $55.91 $55.91 $55.91 $55.91 $53.00 1
2019-01-30 $55.40 $55.40 $55.40 $55.40 $52.51 0
2019-01-29 $54.51 $54.51 $54.51 $54.51 $51.67 0
2019-01-28 $55.04 $55.04 $55.04 $55.04 $52.18 0
2019-01-25 $55.20 $55.21 $55.04 $55.04 $52.18 901
2019-01-24 $54.54 $54.54 $54.54 $54.54 $51.70 0
2019-01-23 $54.33 $54.33 $54.33 $54.33 $51.51 0
2019-01-22 $54.07 $54.07 $54.07 $54.07 $51.25 0
2019-01-18 $54.31 $54.31 $54.31 $54.31 $51.48 1
2019-01-17 $54.32 $54.32 $54.31 $54.31 $51.48 100
2019-01-16 $53.92 $54.00 $53.92 $54.00 $51.19 100
2019-01-15 $53.51 $53.80 $53.51 $53.78 $50.98 237
2019-01-14 $53.27 $53.29 $53.27 $53.29 $50.51 100
2019-01-11 $53.35 $53.50 $53.35 $53.50 $50.72 430
2019-01-10 $53.55 $53.55 $53.55 $53.55 $50.76 50
2019-01-09 $53.26 $53.26 $53.26 $53.26 $50.48 0
2019-01-08 $52.46 $52.46 $52.46 $52.46 $49.73 0
2019-01-07 $52.64 $52.64 $52.46 $52.46 $49.73 349
2019-01-04 $52.14 $52.14 $52.14 $52.14 $49.43 10
2019-01-03 $50.66 $50.66 $50.41 $50.41 $47.79 488
2019-01-02 $51.71 $51.71 $51.56 $51.62 $48.93 908
2018-12-31 $51.22 $51.22 $51.22 $51.22 $48.55 107
2018-12-28 $50.96 $51.02 $50.96 $51.02 $48.37 100
2018-12-27 $50.00 $50.94 $50.00 $50.94 $48.29 100
2018-12-26 $48.43 $50.68 $48.43 $50.68 $48.04 320
2018-12-24 $49.72 $49.72 $48.72 $48.72 $45.92 100
2018-12-21 $49.99 $49.99 $49.99 $49.99 $47.13 0
2018-12-20 $50.94 $50.94 $50.94 $50.94 $48.03 50
2018-12-19 $52.01 $52.01 $52.01 $52.01 $49.03 11
2018-12-18 $52.60 $52.60 $52.60 $52.60 $49.59 0
2018-12-17 $52.60 $52.60 $52.60 $52.60 $49.59 100
2018-12-14 $54.02 $54.02 $53.80 $53.80 $50.72 103
2018-12-13 $54.67 $54.67 $54.67 $54.67 $51.54 8
2018-12-12 $55.13 $55.13 $54.73 $54.73 $51.60 434
2018-12-11 $54.43 $54.43 $54.43 $54.43 $51.31 0
2018-12-10 $54.52 $54.52 $54.52 $54.52 $51.39 0
2018-12-07 $54.42 $54.42 $54.42 $54.42 $51.30 207
2018-12-06 $54.36 $54.42 $54.36 $54.42 $51.30 450
2018-12-04 $56.15 $56.15 $56.15 $56.15 $52.93 0
2018-12-03 $56.15 $56.15 $56.15 $56.15 $52.93 0
2018-11-30 $56.15 $56.15 $56.15 $56.15 $52.93 0
2018-11-29 $56.15 $56.15 $56.15 $56.15 $52.93 0
2018-11-28 $56.16 $56.16 $56.15 $56.15 $52.93 300
2018-11-27 $55.36 $55.36 $55.36 $55.36 $52.19 17
2018-11-26 $55.16 $55.36 $55.15 $55.36 $52.19 804
2018-11-23 $54.51 $54.51 $54.51 $54.51 $51.39 825
2018-11-21 $55.04 $55.04 $55.04 $55.04 $51.89 592
2018-11-20 $57.45 $57.45 $57.45 $57.45 $54.16 118
2018-11-19 $57.45 $57.45 $57.45 $57.45 $54.16 95
2018-11-16 $57.45 $57.45 $57.45 $57.45 $54.16 75
2018-11-15 $57.45 $57.45 $57.45 $57.45 $54.16 0
2018-11-14 $57.45 $57.45 $57.45 $57.45 $54.16 1
2018-11-13 $57.45 $57.45 $57.45 $57.45 $54.16 0
2018-11-12 $57.45 $57.45 $57.45 $57.45 $54.16 0
2018-11-09 $57.64 $57.64 $57.45 $57.45 $54.16 785
2018-11-08 $58.18 $58.31 $58.18 $58.31 $54.97 450
2018-11-07 $57.62 $57.62 $57.62 $57.62 $54.32 105
2018-11-06 $57.00 $57.00 $57.00 $57.00 $53.73 100
2018-11-05 $56.60 $56.60 $56.45 $56.45 $53.22 700
2018-11-02 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-11-01 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-31 $57.81 $57.81 $57.81 $57.81 $54.50 29
2018-10-30 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-29 $57.81 $57.81 $57.81 $57.81 $54.50 50
2018-10-26 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-25 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-24 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-23 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-22 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-19 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-18 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-17 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-16 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-15 $57.81 $57.81 $57.81 $57.81 $54.50 0
2018-10-12 $57.81 $57.81 $57.81 $57.81 $54.50 196
2018-10-11 $59.39 $59.39 $59.39 $59.39 $55.98 1
2018-10-10 $59.39 $59.39 $59.39 $59.39 $55.98 200
2018-10-09 $60.29 $60.29 $60.29 $60.29 $56.83 0
2018-10-08 $60.29 $60.29 $60.29 $60.29 $56.83 30
2018-10-05 $60.29 $60.29 $60.29 $60.29 $56.83 0
2018-10-04 $60.29 $60.29 $60.29 $60.29 $56.83 45
2018-10-03 $60.55 $60.55 $60.55 $60.55 $57.08 0
2018-10-02 $60.55 $60.55 $60.55 $60.55 $57.08 0
2018-10-01 $60.55 $60.55 $60.55 $60.55 $57.08 6
2018-09-28 $60.55 $60.55 $60.55 $60.55 $57.08 12
2018-09-27 $60.55 $60.55 $60.55 $60.55 $57.08 0
2018-09-26 $60.55 $60.55 $60.55 $60.55 $57.08 1
2018-09-25 $60.55 $60.55 $60.55 $60.55 $56.83 0
2018-09-24 $60.55 $60.55 $60.55 $60.55 $56.83 3
2018-09-21 $60.55 $60.55 $60.55 $60.55 $56.83 1
2018-09-20 $60.55 $60.55 $60.55 $60.55 $56.83 50
2018-09-19 $60.55 $60.55 $60.55 $60.55 $56.83 51
2018-09-18 $60.55 $60.55 $60.55 $60.55 $56.83 15
2018-09-17 $60.55 $60.55 $60.55 $60.55 $56.83 1
2018-09-14 $60.55 $60.55 $60.55 $60.55 $56.83 0
2018-09-13 $60.55 $60.55 $60.55 $60.55 $56.83 0
2018-09-12 $60.55 $60.55 $60.55 $60.55 $56.83 0
2018-09-11 $60.55 $60.55 $60.55 $60.55 $56.83 0
2018-09-10 $60.55 $60.55 $60.55 $60.55 $56.83 26
2018-09-07 $60.55 $60.55 $60.55 $60.55 $56.83 23
2018-09-06 $60.55 $60.55 $60.55 $60.55 $56.83 26
2018-09-05 $60.55 $60.55 $60.55 $60.55 $56.83 15
2018-09-04 $60.55 $60.55 $60.55 $60.55 $56.83 400
2018-08-31 $59.69 $59.69 $59.69 $59.69 $56.03 0
2018-08-30 $59.69 $59.69 $59.69 $59.69 $56.03 0
2018-08-29 $59.69 $59.69 $59.69 $59.69 $56.03 10
2018-08-28 $59.69 $59.69 $59.69 $59.69 $56.03 157
2018-08-27 $59.69 $59.69 $59.69 $59.69 $56.03 70
2018-08-24 $59.69 $59.69 $59.69 $59.69 $56.03 0
2018-08-23 $59.61 $59.69 $59.61 $59.69 $56.03 203
2018-08-22 $59.43 $59.43 $59.43 $59.43 $55.78 1
2018-08-21 $59.43 $59.43 $59.43 $59.43 $55.78 16
2018-08-20 $59.43 $59.43 $59.43 $59.43 $55.78 70
2018-08-17 $59.01 $59.43 $59.01 $59.43 $55.78 1,144
2018-08-16 $59.29 $59.29 $59.29 $59.29 $55.65 382
2018-08-15 $59.81 $59.81 $59.81 $59.81 $56.14 0
2018-08-14 $59.81 $59.81 $59.81 $59.81 $56.14 0
2018-08-13 $59.81 $59.81 $59.81 $59.81 $56.14 0
2018-08-10 $59.81 $59.81 $59.81 $59.81 $56.14 2
2018-08-09 $59.81 $59.81 $59.81 $59.81 $56.14 48
2018-08-08 $59.81 $59.81 $59.81 $59.81 $56.14 31
2018-08-07 $59.76 $59.81 $59.76 $59.81 $56.14 421
2018-08-06 $58.85 $58.85 $58.85 $58.85 $55.24 0
2018-08-03 $58.85 $58.85 $58.85 $58.85 $55.24 0
2018-08-02 $58.85 $58.85 $58.85 $58.85 $55.24 1
2018-08-01 $58.85 $58.85 $58.85 $58.85 $55.24 400
2018-07-31 $59.02 $59.02 $59.02 $59.02 $55.39 0
2018-07-30 $59.02 $59.02 $59.02 $59.02 $55.39 7
2018-07-27 $59.02 $59.02 $59.02 $59.02 $55.39 440
2018-07-26 $59.33 $59.33 $59.33 $59.33 $55.69 127
2018-07-25 $59.12 $59.12 $59.12 $59.12 $55.49 12
2018-07-24 $59.12 $59.12 $59.12 $59.12 $55.49 100
2018-07-23 $58.77 $58.77 $58.77 $58.77 $55.16 126
2018-07-20 $58.77 $58.77 $58.67 $58.67 $55.07 361
2018-07-19 $58.87 $58.87 $58.87 $58.87 $55.26 5
2018-07-18 $58.86 $58.87 $58.85 $58.87 $55.26 951
2018-07-17 $58.50 $58.50 $58.50 $58.50 $54.91 0
2018-07-16 $58.50 $58.50 $58.50 $58.50 $54.91 10
2018-07-13 $58.50 $58.50 $58.50 $58.50 $54.91 1
2018-07-12 $58.50 $58.50 $58.50 $58.50 $54.91 10
2018-07-11 $58.50 $58.50 $58.50 $58.50 $54.91 0
2018-07-10 $58.41 $58.54 $58.37 $58.50 $54.91 785
2018-07-09 $57.70 $57.70 $57.70 $57.70 $54.16 158
2018-07-06 $57.69 $57.70 $57.69 $57.70 $54.16 435
2018-07-05 $56.71 $56.71 $56.71 $56.71 $53.23 0
2018-07-03 $56.71 $56.71 $56.71 $56.71 $53.23 0
2018-07-02 $56.71 $56.71 $56.71 $56.71 $53.23 500
2018-06-29 $57.43 $57.43 $57.43 $57.43 $53.91 214
2018-06-28 $57.15 $57.15 $57.15 $57.15 $53.65 42
2018-06-27 $57.15 $57.15 $57.15 $57.15 $53.65 0
2018-06-26 $57.15 $57.15 $57.15 $57.15 $53.65 0
2018-06-25 $57.15 $57.15 $57.15 $57.15 $53.65 7
2018-06-22 $57.15 $57.15 $57.15 $57.15 $53.65 0
2018-06-21 $57.39 $57.39 $57.39 $57.39 $53.86 1
2018-06-20 $57.39 $57.39 $57.39 $57.39 $53.86 0
2018-06-19 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-06-18 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-06-15 $57.39 $57.39 $57.39 $57.39 $53.65 2
2018-06-14 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-06-13 $57.39 $57.39 $57.39 $57.39 $53.65 5
2018-06-12 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-06-11 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-06-08 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-06-07 $57.39 $57.39 $57.39 $57.39 $53.65 6
2018-06-06 $57.39 $57.39 $57.39 $57.39 $53.65 1
2018-06-05 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-06-04 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-06-01 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-05-31 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-05-30 $57.38 $57.38 $57.38 $57.38 $53.65 0
2018-05-29 $57.39 $57.39 $57.39 $57.39 $53.65 16
2018-05-25 $57.39 $57.39 $57.39 $57.39 $53.65 2
2018-05-24 $57.38 $57.38 $57.38 $57.38 $53.65 56
2018-05-23 $57.39 $57.39 $57.39 $57.39 $53.65 24
2018-05-22 $57.39 $57.39 $57.39 $57.39 $53.65 0
2018-05-21 $57.39 $57.39 $57.39 $57.39 $53.65 2
2018-05-18 $57.39 $57.39 $57.39 $57.39 $53.65 61
2018-05-17 $57.39 $57.39 $57.39 $57.39 $53.65 200
2018-05-16 $57.30 $57.30 $57.30 $57.30 $53.57 0
2018-05-15 $57.30 $57.30 $57.30 $57.30 $53.57 55
2018-05-14 $57.30 $57.30 $57.30 $57.30 $53.57 100
2018-05-11 $57.20 $57.20 $57.20 $57.20 $53.48 172
2018-05-10 $55.63 $55.63 $55.63 $55.63 $52.01 0
2018-05-09 $55.63 $55.63 $55.63 $55.63 $52.01 0
2018-05-08 $55.63 $55.63 $55.63 $55.63 $52.01 0
2018-05-07 $55.63 $55.63 $55.63 $55.63 $52.01 6
2018-05-04 $55.63 $55.63 $55.63 $55.63 $52.01 1
2018-05-03 $55.63 $55.63 $55.63 $55.63 $52.01 0
2018-05-02 $55.63 $55.63 $55.63 $55.63 $52.01 7
2018-05-01 $55.63 $55.63 $55.63 $55.63 $52.01 4
2018-04-30 $55.63 $55.63 $55.63 $55.63 $52.01 800
2018-04-27 $56.21 $56.21 $56.21 $56.21 $52.55 1
2018-04-26 $56.21 $56.21 $56.21 $56.21 $52.55 1
2018-04-25 $56.21 $56.21 $56.21 $56.21 $52.55 0
2018-04-24 $56.21 $56.21 $56.21 $56.21 $52.55 2
2018-04-23 $56.21 $56.21 $56.21 $56.21 $52.55 1
2018-04-20 $56.21 $56.21 $56.21 $56.21 $52.55 0
2018-04-19 $56.21 $56.21 $56.21 $56.21 $52.55 0
2018-04-18 $56.21 $56.21 $56.21 $56.21 $52.55 0
2018-04-17 $56.21 $56.21 $56.21 $56.21 $52.55 3
2018-04-16 $56.21 $56.21 $56.21 $56.21 $52.55 100
2018-04-13 $55.77 $55.77 $55.77 $55.77 $52.14 0
2018-04-12 $55.77 $55.77 $55.77 $55.77 $52.14 200
2018-04-11 $55.61 $55.61 $55.61 $55.61 $51.99 225
2018-04-10 $55.65 $55.65 $55.65 $55.65 $52.03 112
2018-04-09 $54.43 $54.43 $54.43 $54.43 $50.89 0
2018-04-06 $54.69 $54.69 $54.43 $54.43 $50.89 496
2018-04-05 $57.40 $57.40 $57.40 $57.40 $53.66 11
2018-04-04 $57.40 $57.40 $57.40 $57.40 $53.66 0
2018-04-03 $57.40 $57.40 $57.40 $57.40 $53.66 50
2018-04-02 $57.40 $57.40 $57.40 $57.40 $53.66 1
2018-03-29 $57.40 $57.40 $57.40 $57.40 $53.66 7
2018-03-28 $57.40 $57.40 $57.40 $57.40 $53.66 54
2018-03-27 $57.40 $57.40 $57.40 $57.40 $53.66 102
2018-03-26 $57.40 $57.40 $57.40 $57.40 $53.66 6
2018-03-23 $57.40 $57.40 $57.40 $57.40 $53.66 0
2018-03-22 $57.40 $57.40 $57.40 $57.40 $53.66 0
2018-03-21 $57.40 $57.40 $57.40 $57.40 $53.66 50
2018-03-20 $57.40 $57.40 $57.40 $57.40 $53.48 0
2018-03-19 $57.39 $57.40 $57.33 $57.40 $53.48 401
2018-03-16 $58.46 $58.46 $58.46 $58.46 $54.47 0
2018-03-15 $58.46 $58.46 $58.46 $58.46 $54.47 1
2018-03-14 $58.46 $58.46 $58.46 $58.46 $54.47 0
2018-03-13 $58.46 $58.46 $58.46 $58.46 $54.47 0
2018-03-12 $58.46 $58.46 $58.46 $58.46 $54.47 200
2018-03-09 $58.15 $58.15 $58.15 $58.15 $54.18 145
2018-03-08 $57.15 $57.15 $57.15 $57.15 $53.25 8
2018-03-07 $57.15 $57.15 $57.15 $57.15 $53.25 45
2018-03-06 $57.15 $57.15 $57.15 $57.15 $53.25 100
2018-03-05 $56.30 $56.30 $56.30 $56.30 $52.45 139
2018-03-02 $56.30 $56.30 $56.30 $56.30 $52.45 100
2018-03-01 $57.00 $57.00 $57.00 $57.00 $53.11 0
2018-02-28 $57.00 $57.00 $57.00 $57.00 $53.11 0
2018-02-27 $57.00 $57.00 $57.00 $57.00 $53.11 1
2018-02-26 $57.00 $57.00 $57.00 $57.00 $53.11 17
2018-02-23 $57.00 $57.00 $57.00 $57.00 $53.11 0
2018-02-22 $57.00 $57.00 $57.00 $57.00 $53.11 20
2018-02-21 $57.00 $57.00 $57.00 $57.00 $53.11 16
2018-02-20 $57.00 $57.00 $57.00 $57.00 $53.11 0
2018-02-16 $57.00 $57.00 $57.00 $57.00 $53.11 0
2018-02-15 $57.00 $57.00 $57.00 $57.00 $53.11 100
2018-02-14 $55.25 $55.25 $55.25 $55.25 $51.48 1
2018-02-13 $55.25 $55.25 $55.25 $55.25 $51.48 0
2018-02-12 $55.25 $55.25 $55.25 $55.25 $51.48 19
2018-02-09 $55.25 $55.25 $55.25 $55.25 $51.48 32
2018-02-08 $55.20 $55.46 $55.20 $55.25 $51.48 821
2018-02-07 $55.35 $55.35 $55.35 $55.35 $51.57 1
2018-02-06 $55.35 $55.35 $55.35 $55.35 $51.57 200
2018-02-05 $57.15 $57.15 $57.00 $57.00 $53.11 493
2018-02-02 $59.06 $59.06 $59.06 $59.06 $55.03 56
2018-02-01 $59.06 $59.06 $59.06 $59.06 $55.03 9
2018-01-31 $59.06 $59.06 $59.06 $59.06 $55.03 0
2018-01-30 $59.00 $59.06 $59.00 $59.06 $55.03 297
2018-01-29 $59.27 $59.27 $59.27 $59.27 $55.22 0
2018-01-26 $59.27 $59.27 $59.27 $59.27 $55.22 0
2018-01-25 $59.27 $59.27 $59.27 $59.27 $55.22 1
2018-01-24 $59.27 $59.27 $59.27 $59.27 $55.22 100
2018-01-23 $58.53 $58.53 $58.53 $58.53 $54.54 1
2018-01-22 $58.53 $58.53 $58.53 $58.53 $54.54 2
2018-01-19 $58.53 $58.53 $58.53 $58.53 $54.54 1
2018-01-18 $58.53 $58.53 $58.53 $58.53 $54.54 112
2018-01-17 $58.55 $58.56 $58.53 $58.53 $54.54 2,864
2018-01-16 $58.70 $58.70 $58.70 $58.70 $54.69 208
2018-01-12 $57.66 $57.66 $57.66 $57.66 $53.72 74
2018-01-11 $57.70 $57.70 $57.66 $57.66 $53.72 238
2018-01-10 $57.46 $57.46 $57.46 $57.46 $53.54 251
2018-01-09 $57.48 $57.48 $57.48 $57.48 $53.55 70
2018-01-08 $57.48 $57.48 $57.48 $57.48 $53.55 100
2018-01-05 $57.03 $57.14 $57.03 $57.14 $53.23 389
2018-01-04 $54.19 $54.19 $54.19 $54.19 $50.49 92
2018-01-03 $54.19 $54.19 $54.19 $54.19 $50.49 54
2018-01-02 $54.19 $54.19 $54.19 $54.19 $50.49 6
2017-12-29 $54.19 $54.19 $54.19 $54.19 $50.49 0
2017-12-28 $54.19 $54.19 $54.19 $54.19 $50.49 9
2017-12-27 $54.19 $54.19 $54.19 $54.19 $50.49 3
2017-12-26 $54.43 $54.43 $54.43 $54.43 $50.71 0
2017-12-22 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-21 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-20 $54.43 $54.43 $54.43 $54.43 $50.49 83
2017-12-19 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-18 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-15 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-14 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-13 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-12 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-11 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-08 $54.43 $54.43 $54.43 $54.43 $50.49 17
2017-12-07 $54.43 $54.43 $54.43 $54.43 $50.49 46
2017-12-06 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-12-05 $54.43 $54.43 $54.43 $54.43 $50.49 17
2017-12-04 $54.43 $54.43 $54.43 $54.43 $50.49 20
2017-12-01 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-11-30 $54.43 $54.43 $54.43 $54.43 $50.49 0
2017-11-29 $54.43 $54.43 $54.43 $54.43 $50.49 9
2017-11-28 $54.43 $54.43 $54.43 $54.43 $50.49 5
2017-11-27 $54.31 $54.43 $54.31 $54.43 $50.49 349
2017-11-24 $54.42 $54.42 $54.42 $54.42 $50.48 0
2017-11-22 $54.42 $54.42 $54.42 $54.42 $50.48 0
2017-11-21 $54.42 $54.42 $54.42 $54.42 $50.48 181
2017-11-20 $53.76 $53.76 $53.76 $53.76 $49.87 92
2017-11-17 $53.76 $53.76 $53.76 $53.76 $49.87 2
2017-11-16 $53.76 $53.76 $53.76 $53.76 $49.87 0
2017-11-15 $53.76 $53.76 $53.76 $53.76 $49.87 12
2017-11-14 $53.77 $53.77 $53.75 $53.76 $49.87 9,100
2017-11-13 $53.77 $53.77 $53.77 $53.77 $49.87 16
2017-11-10 $53.77 $53.77 $53.77 $53.77 $49.87 2
2017-11-09 $53.77 $53.77 $53.77 $53.77 $49.87 0
2017-11-08 $53.77 $53.77 $53.77 $53.77 $49.87 0
2017-11-07 $53.77 $53.77 $53.77 $53.77 $49.87 0
2017-11-06 $53.77 $53.77 $53.77 $53.77 $49.87 1
2017-11-03 $53.77 $53.77 $53.77 $53.77 $49.87 0
2017-11-02 $53.77 $53.77 $53.77 $53.77 $49.87 0
2017-11-01 $53.77 $53.77 $53.77 $53.77 $49.87 1
2017-10-31 $53.77 $53.77 $53.77 $53.77 $49.87 1
2017-10-30 $53.77 $53.77 $53.77 $53.77 $49.87 100
2017-10-27 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-26 $52.40 $52.40 $52.40 $52.40 $48.60 65
2017-10-25 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-24 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-23 $52.40 $52.40 $52.40 $52.40 $48.60 4
2017-10-20 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-19 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-18 $52.40 $52.40 $52.40 $52.40 $48.60 74
2017-10-17 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-16 $52.40 $52.40 $52.40 $52.40 $48.60 40
2017-10-13 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-12 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-11 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-10 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-09 $52.40 $52.40 $52.40 $52.40 $48.60 1
2017-10-06 $52.40 $52.40 $52.40 $52.40 $48.60 10
2017-10-05 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-04 $52.40 $52.40 $52.40 $52.40 $48.60 0
2017-10-03 $52.40 $52.40 $52.40 $52.40 $48.60 5
2017-10-02 $52.40 $52.40 $52.40 $52.40 $48.60 200
2017-09-29 $52.02 $52.02 $52.02 $52.02 $48.25 0
2017-09-28 $52.02 $52.02 $52.02 $52.02 $48.25 12
2017-09-27 $52.05 $52.05 $52.02 $52.02 $48.25 272
2017-09-26 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-09-25 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-09-22 $50.96 $50.96 $50.96 $50.96 $47.02 1
2017-09-21 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-09-20 $50.96 $50.96 $50.96 $50.96 $47.02 3
2017-09-19 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-09-18 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-09-15 $50.96 $50.96 $50.96 $50.96 $47.02 24
2017-09-14 $50.96 $50.96 $50.96 $50.96 $47.02 124
2017-09-13 $50.96 $50.96 $50.96 $50.96 $47.02 40
2017-09-12 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-09-11 $50.96 $50.96 $50.96 $50.96 $47.02 5
2017-09-08 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-09-07 $50.96 $50.96 $50.96 $50.96 $47.02 3
2017-09-06 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-09-05 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-09-01 $50.96 $50.96 $50.96 $50.96 $47.02 1
2017-08-31 $50.96 $50.96 $50.96 $50.96 $47.02 2
2017-08-30 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-08-29 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-08-28 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-08-25 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-08-24 $50.96 $50.96 $50.96 $50.96 $47.02 0
2017-08-23 $50.96 $50.96 $50.96 $50.96 $47.02 101
2017-08-22 $51.44 $51.44 $51.44 $51.44 $47.46 0
2017-08-21 $51.44 $51.44 $51.44 $51.44 $47.46 0
2017-08-18 $51.44 $51.44 $51.44 $51.44 $47.46 8
2017-08-17 $51.44 $51.44 $51.44 $51.44 $47.46 0
2017-08-16 $51.44 $51.44 $51.44 $51.44 $47.46 1
2017-08-15 $51.43 $51.44 $51.43 $51.44 $47.46 304
2017-08-14 $50.89 $50.89 $50.89 $50.89 $46.96 50
2017-08-11 $50.90 $50.90 $50.89 $50.89 $46.96 300
2017-08-10 $51.19 $51.22 $51.19 $51.22 $47.26 1,000
2017-08-09 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-08-08 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-08-07 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-08-04 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-08-03 $50.19 $50.19 $50.19 $50.19 $46.31 1
2017-08-02 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-08-01 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-31 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-28 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-27 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-26 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-25 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-24 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-21 $50.19 $50.19 $50.19 $50.19 $46.31 3
2017-07-20 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-19 $50.19 $50.19 $50.19 $50.19 $46.31 100
2017-07-18 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-17 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-14 $50.19 $50.19 $50.19 $50.19 $46.31 107
2017-07-13 $50.19 $50.19 $50.19 $50.19 $46.31 3
2017-07-12 $50.19 $50.19 $50.19 $50.19 $46.31 0
2017-07-11 $50.19 $50.19 $50.19 $50.19 $46.31 105
2017-07-10 $50.65 $50.65 $50.65 $50.65 $46.74 0
2017-07-07 $50.65 $50.65 $50.65 $50.65 $46.74 47
2017-07-06 $50.65 $50.65 $50.65 $50.65 $46.74 5
2017-07-05 $50.65 $50.65 $50.65 $50.65 $46.74 65
2017-07-03 $50.65 $50.65 $50.65 $50.65 $46.74 3
2017-06-30 $50.65 $50.65 $50.65 $50.65 $46.74 5
2017-06-29 $50.65 $50.65 $50.65 $50.65 $46.74 7
2017-06-28 $50.65 $50.65 $50.65 $50.65 $46.74 0
2017-06-27 $50.65 $50.65 $50.65 $50.65 $46.74 1
2017-06-26 $50.48 $50.65 $50.48 $50.65 $46.74 605
2017-06-23 $50.79 $50.79 $50.79 $50.79 $46.87 0
2017-06-22 $50.79 $50.79 $50.79 $50.79 $46.87 0
2017-06-21 $50.79 $50.79 $50.79 $50.79 $46.87 0
2017-06-20 $50.79 $50.79 $50.79 $50.79 $46.74 0
2017-06-19 $50.79 $50.79 $50.79 $50.79 $46.74 6
2017-06-16 $50.79 $50.79 $50.79 $50.79 $46.74 100
2017-06-15 $50.48 $50.55 $50.48 $50.55 $46.52 900
2017-06-14 $50.12 $50.12 $50.12 $50.12 $46.13 0
2017-06-13 $50.12 $50.12 $50.12 $50.12 $46.13 0
2017-06-12 $50.12 $50.12 $50.12 $50.12 $46.13 11
2017-06-09 $50.12 $50.12 $50.12 $50.12 $46.13 0
2017-06-08 $50.12 $50.12 $50.12 $50.12 $46.13 75
2017-06-07 $50.12 $50.12 $50.12 $50.12 $46.13 0
2017-06-06 $50.12 $50.12 $50.12 $50.12 $46.13 0
2017-06-05 $50.12 $50.12 $50.12 $50.12 $46.13 43
2017-06-02 $50.12 $50.12 $50.12 $50.12 $46.13 68
2017-06-01 $50.12 $50.12 $50.12 $50.12 $46.13 172
2017-05-31 $50.12 $50.12 $50.12 $50.12 $46.13 7
2017-05-30 $50.12 $50.12 $50.12 $50.12 $46.13 3
2017-05-26 $50.12 $50.12 $50.12 $50.12 $46.13 1
2017-05-25 $50.12 $50.12 $50.12 $50.12 $46.13 75
2017-05-24 $50.12 $50.12 $50.12 $50.12 $46.13 50
2017-05-23 $50.19 $50.19 $50.12 $50.12 $46.13 200
2017-05-22 $50.23 $50.23 $50.23 $50.23 $46.22 0
2017-05-19 $50.23 $50.23 $50.23 $50.23 $46.22 0
2017-05-18 $50.23 $50.23 $50.23 $50.23 $46.22 0
2017-05-17 $50.23 $50.23 $50.23 $50.23 $46.22 10
2017-05-16 $50.24 $50.24 $50.23 $50.23 $46.22 2,230
2017-05-15 $50.26 $50.26 $50.25 $50.25 $46.24 240
2017-05-12 $49.99 $49.99 $49.99 $49.99 $46.00 101
2017-05-11 $49.99 $49.99 $49.99 $49.99 $46.00 3
2017-05-10 $49.99 $49.99 $49.99 $49.99 $46.00 0
2017-05-09 $49.99 $49.99 $49.99 $49.99 $46.00 0
2017-05-08 $49.99 $49.99 $49.99 $49.99 $46.00 0
2017-05-05 $49.99 $49.99 $49.99 $49.99 $46.00 281
2017-05-04 $48.95 $48.95 $48.95 $48.95 $45.05 58
2017-05-03 $48.95 $48.95 $48.95 $48.95 $45.05 76
2017-05-02 $48.95 $48.95 $48.95 $48.95 $45.05 3
2017-05-01 $48.95 $48.95 $48.95 $48.95 $45.05 0
2017-04-28 $48.95 $48.95 $48.95 $48.95 $45.05 157
2017-04-27 $48.95 $48.95 $48.95 $48.95 $45.05 30
2017-04-26 $48.95 $48.95 $48.95 $48.95 $45.05 0
2017-04-25 $48.95 $48.95 $48.95 $48.95 $45.05 280
2017-04-24 $48.95 $48.95 $48.95 $48.95 $45.05 20
2017-04-21 $48.95 $48.95 $48.95 $48.95 $45.05 89
2017-04-20 $48.95 $48.95 $48.95 $48.95 $45.05 106
2017-04-19 $48.95 $48.95 $48.95 $48.95 $45.05 100
2017-04-18 $48.84 $48.84 $48.84 $48.84 $44.95 0
2017-04-17 $48.84 $48.84 $48.84 $48.84 $44.95 1,028
2017-04-13 $49.21 $49.21 $49.21 $49.21 $45.29 12
2017-04-12 $49.21 $49.21 $49.21 $49.21 $45.29 0
2017-04-11 $49.21 $49.21 $49.21 $49.21 $45.29 0
2017-04-10 $49.21 $49.21 $49.21 $49.21 $45.29 150
2017-04-07 $49.21 $49.21 $49.21 $49.21 $45.29 18
2017-04-06 $49.21 $49.21 $49.21 $49.21 $45.29 100
2017-04-05 $49.21 $49.21 $49.21 $49.21 $45.29 305
2017-04-04 $48.77 $48.77 $48.77 $48.77 $44.88 23
2017-04-03 $48.77 $48.77 $48.77 $48.77 $44.88 1
2017-03-31 $48.77 $48.77 $48.77 $48.77 $44.88 19
2017-03-30 $48.77 $48.77 $48.77 $48.77 $44.88 9
2017-03-29 $48.77 $48.77 $48.77 $48.77 $44.88 45
2017-03-28 $48.77 $48.77 $48.77 $48.77 $44.88 50
2017-03-27 $48.77 $48.77 $48.77 $48.77 $44.88 63
2017-03-24 $48.77 $48.77 $48.77 $48.77 $44.88 305
2017-03-23 $48.79 $48.79 $48.79 $48.79 $44.90 10
2017-03-22 $48.79 $48.79 $48.79 $48.79 $44.90 200
2017-03-21 $49.09 $49.09 $49.09 $49.09 $44.99 370
2017-03-20 $49.51 $49.51 $49.51 $49.51 $45.38 27
2017-03-17 $49.51 $49.51 $49.51 $49.51 $45.38 0
2017-03-16 $49.51 $49.51 $49.51 $49.51 $45.38 0
2017-03-15 $49.38 $49.51 $49.38 $49.51 $45.38 609
2017-03-14 $49.50 $49.50 $49.50 $49.50 $45.37 0
2017-03-13 $49.48 $49.50 $49.48 $49.50 $45.37 250
2017-03-10 $49.92 $49.92 $49.92 $49.92 $45.75 1
2017-03-09 $49.92 $49.92 $49.92 $49.92 $45.75 20
2017-03-08 $49.92 $49.92 $49.92 $49.92 $45.75 0
2017-03-07 $49.92 $49.92 $49.92 $49.92 $45.75 0
2017-03-06 $49.92 $49.92 $49.92 $49.92 $45.75 1
2017-03-03 $49.92 $49.92 $49.92 $49.92 $45.75 0
2017-03-02 $50.13 $50.13 $49.92 $49.92 $45.75 600
2017-03-01 $49.93 $50.15 $49.93 $50.13 $45.95 900
2017-02-28 $49.33 $49.33 $49.33 $49.33 $45.21 10
2017-02-27 $49.33 $49.33 $49.33 $49.33 $45.21 0
2017-02-24 $49.33 $49.33 $49.33 $49.33 $45.21 3
2017-02-23 $49.33 $49.33 $49.33 $49.33 $45.21 0
2017-02-22 $49.33 $49.33 $49.33 $49.33 $45.21 0
2017-02-21 $49.33 $49.33 $49.33 $49.33 $45.21 1,008
2017-02-17 $48.82 $48.82 $48.82 $48.82 $44.75 0
2017-02-16 $48.82 $48.82 $48.82 $48.82 $44.75 1
2017-02-15 $48.82 $48.82 $48.82 $48.82 $44.75 0
2017-02-14 $48.82 $48.82 $48.82 $48.82 $44.75 123
2017-02-13 $47.95 $47.95 $47.95 $47.95 $43.95 0
2017-02-10 $47.95 $47.95 $47.95 $47.95 $43.95 0
2017-02-09 $47.95 $47.95 $47.95 $47.95 $43.95 0
2017-02-08 $47.95 $47.95 $47.95 $47.95 $43.95 0
2017-02-07 $47.95 $47.95 $47.95 $47.95 $43.95 0
2017-02-06 $47.94 $47.95 $47.94 $47.95 $43.95 233
2017-02-03 $47.74 $47.74 $47.74 $47.74 $43.76 0
2017-02-02 $47.74 $47.74 $47.74 $47.74 $43.76 110
2017-02-01 $48.25 $48.25 $48.25 $48.25 $44.22 0
2017-01-31 $48.25 $48.25 $48.25 $48.25 $44.22 0
2017-01-30 $48.25 $48.25 $48.25 $48.25 $44.22 0
2017-01-27 $48.25 $48.25 $48.25 $48.25 $44.22 0
2017-01-26 $48.25 $48.25 $48.25 $48.25 $44.22 100
2017-01-25 $48.25 $48.25 $48.25 $48.25 $44.22 203
2017-01-24 $47.91 $47.91 $47.91 $47.91 $43.91 100
2017-01-23 $47.43 $47.43 $47.43 $47.43 $43.47 0
2017-01-20 $47.43 $47.43 $47.43 $47.43 $43.47 1
2017-01-19 $47.43 $47.43 $47.43 $47.43 $43.47 0
2017-01-18 $47.43 $47.43 $47.43 $47.43 $43.47 0
2017-01-17 $47.43 $47.43 $47.43 $47.43 $43.47 0
2017-01-13 $47.43 $47.43 $47.43 $47.43 $43.47 24
2017-01-12 $47.43 $47.43 $47.43 $47.43 $43.47 201
2017-01-11 $47.39 $47.42 $47.35 $47.42 $43.46 1,203
2017-01-10 $47.66 $47.66 $47.66 $47.66 $43.68 50
2017-01-09 $47.66 $47.66 $47.66 $47.66 $43.68 3
2017-01-06 $47.64 $47.66 $47.64 $47.66 $43.68 625
2017-01-05 $47.49 $47.49 $47.49 $47.49 $43.53 0
2017-01-04 $47.38 $47.49 $47.38 $47.49 $43.53 474
2017-01-03 $47.08 $47.08 $47.08 $47.08 $43.15 57
2016-12-30 $47.08 $47.08 $47.08 $47.08 $43.15 0
2016-12-29 $47.17 $47.17 $47.08 $47.08 $43.15 200
2016-12-28 $47.54 $47.54 $47.54 $47.54 $43.57 50
2016-12-27 $47.54 $47.54 $47.54 $47.54 $43.57 313
2016-12-23 $47.58 $47.58 $47.58 $47.58 $43.61 1
2016-12-22 $47.58 $47.58 $47.58 $47.58 $43.61 0
2016-12-21 $47.54 $47.58 $47.54 $47.58 $43.61 400
2016-12-20 $47.99 $47.99 $47.99 $47.99 $43.59 222
2016-12-19 $47.76 $47.76 $47.76 $47.76 $43.38 392
2016-12-16 $47.83 $47.83 $47.65 $47.65 $43.28 1,318
2016-12-15 $47.67 $47.94 $47.67 $47.94 $43.55 618
2016-12-14 $48.05 $48.05 $47.83 $47.83 $43.45 395
2016-12-13 $48.12 $48.12 $48.05 $48.12 $43.71 2,005
2016-12-12 $47.94 $47.94 $47.67 $47.67 $43.30 876
2016-12-09 $47.73 $47.73 $47.61 $47.68 $43.31 1,852
2016-12-08 $47.50 $47.61 $47.47 $47.60 $43.24 2,464
2016-12-07 $46.46 $46.46 $46.46 $46.46 $42.20 0
2016-12-06 $46.54 $46.54 $46.46 $46.46 $42.20 1,182
2016-12-05 $46.48 $46.48 $46.48 $46.48 $42.22 250
2016-12-02 $46.51 $46.51 $46.51 $46.51 $42.25 0
2016-12-01 $46.51 $46.51 $46.51 $46.51 $42.25 80
2016-11-30 $46.51 $46.51 $46.51 $46.51 $42.25 0
2016-11-29 $46.29 $46.51 $46.29 $46.51 $42.25 750
2016-11-28 $46.32 $46.32 $46.32 $46.32 $42.08 0
2016-11-25 $46.32 $46.32 $46.32 $46.32 $42.08 100
2016-11-23 $46.32 $46.32 $46.32 $46.32 $42.08 115
2016-11-22 $46.09 $46.09 $46.09 $46.09 $41.87 0
2016-11-21 $46.03 $46.10 $46.02 $46.09 $41.87 1,600
2016-11-18 $45.49 $45.49 $45.49 $45.49 $41.32 0
2016-11-17 $45.49 $45.49 $45.49 $45.49 $41.32 0
2016-11-16 $45.49 $45.49 $45.49 $45.49 $41.32 25,320
2016-11-15 $44.87 $44.87 $44.87 $44.87 $40.76 0
2016-11-14 $44.87 $44.87 $44.87 $44.87 $40.76 0
2016-11-11 $44.87 $44.87 $44.87 $44.87 $40.76 0
2016-11-10 $44.87 $44.87 $44.87 $44.87 $40.76 53
2016-11-09 $44.87 $44.87 $44.87 $44.87 $40.76 60
2016-11-08 $44.95 $44.95 $44.87 $44.87 $40.76 320
2016-11-07 $44.78 $44.78 $44.78 $44.78 $40.68 0
2016-11-04 $44.78 $44.78 $44.78 $44.78 $40.68 0
2016-11-03 $44.78 $44.78 $44.78 $44.78 $40.68 0
2016-11-02 $44.78 $44.78 $44.78 $44.78 $40.68 0
2016-11-01 $44.78 $44.78 $44.78 $44.78 $40.68 0
2016-10-31 $44.78 $44.78 $44.78 $44.78 $40.68 0
2016-10-28 $44.78 $44.78 $44.78 $44.78 $40.68 0
2016-10-27 $44.78 $44.78 $44.78 $44.78 $40.68 0
2016-10-26 $44.78 $44.78 $44.78 $44.78 $40.68 463
2016-10-25 $44.72 $44.72 $44.72 $44.72 $40.62 0
2016-10-24 $44.72 $44.72 $44.72 $44.72 $40.62 0
2016-10-21 $44.72 $44.72 $44.72 $44.72 $40.62 0
2016-10-20 $44.72 $44.72 $44.72 $44.72 $40.62 0
2016-10-19 $44.72 $44.72 $44.72 $44.72 $40.62 800
2016-10-18 $44.64 $44.64 $44.64 $44.64 $40.55 0
2016-10-17 $44.64 $44.64 $44.64 $44.64 $40.55 1
2016-10-14 $44.64 $44.64 $44.64 $44.64 $40.55 0
2016-10-13 $44.64 $44.64 $44.64 $44.64 $40.55 1
2016-10-12 $44.64 $44.64 $44.64 $44.64 $40.55 0
2016-10-11 $44.64 $44.64 $44.64 $44.64 $40.55 0
2016-10-10 $44.64 $44.64 $44.64 $44.64 $40.55 1
2016-10-07 $44.63 $44.64 $44.63 $44.64 $40.55 500
2016-10-06 $45.00 $45.00 $45.00 $45.00 $40.88 0
2016-10-05 $45.00 $45.00 $45.00 $45.00 $40.88 0
2016-10-04 $45.00 $45.00 $45.00 $45.00 $40.88 0
2016-10-03 $45.00 $45.00 $45.00 $45.00 $40.88 0
2016-09-30 $45.00 $45.00 $45.00 $45.00 $40.88 0
2016-09-29 $45.00 $45.00 $45.00 $45.00 $40.88 401
2016-09-28 $45.03 $45.03 $45.03 $45.03 $40.90 0
2016-09-27 $45.03 $45.03 $45.03 $45.03 $40.90 0
2016-09-26 $45.03 $45.03 $45.03 $45.03 $40.90 0
2016-09-23 $45.03 $45.03 $45.03 $45.03 $40.90 103
2016-09-22 $45.24 $45.24 $45.24 $45.24 $41.09 0
2016-09-21 $45.24 $45.24 $45.24 $45.24 $41.09 0
2016-09-20 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-19 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-16 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-15 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-14 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-13 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-12 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-09 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-08 $45.24 $45.24 $45.24 $45.24 $40.90 85
2016-09-07 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-06 $45.24 $45.24 $45.24 $45.24 $40.90 0
2016-09-02 $45.24 $45.24 $45.24 $45.24 $40.90 15
2016-09-01 $45.24 $45.24 $45.24 $45.24 $40.90 2
2016-08-31 $45.21 $45.43 $45.17 $45.24 $40.90 3,185
2016-08-30 $45.25 $45.25 $45.25 $45.25 $40.91 0
2016-08-29 $45.25 $45.25 $45.25 $45.25 $40.91 1
2016-08-26 $45.25 $45.25 $45.25 $45.25 $40.91 20
2016-08-25 $45.25 $45.25 $45.25 $45.25 $40.91 0
2016-08-24 $45.25 $45.25 $45.25 $45.25 $40.91 3
2016-08-23 $45.25 $45.25 $45.25 $45.25 $40.91 1
2016-08-22 $45.25 $45.25 $45.25 $45.25 $40.91 2
2016-08-19 $45.25 $45.25 $45.25 $45.25 $40.91 2
2016-08-18 $45.25 $45.25 $45.25 $45.25 $40.91 2
2016-08-17 $45.25 $45.25 $45.25 $45.25 $40.91 5
2016-08-16 $45.25 $45.25 $45.25 $45.25 $40.91 0
2016-08-15 $45.25 $45.25 $45.25 $45.25 $40.91 0
2016-08-12 $45.25 $45.25 $45.25 $45.25 $40.91 136
2016-08-11 $44.49 $44.49 $44.49 $44.49 $40.23 0
2016-08-10 $44.49 $44.49 $44.49 $44.49 $40.23 5
2016-08-09 $44.49 $44.49 $44.49 $44.49 $40.23 0
2016-08-08 $44.49 $44.49 $44.49 $44.49 $40.23 0
2016-08-05 $44.49 $44.49 $44.49 $44.49 $40.23 0
2016-08-04 $44.49 $44.49 $44.49 $44.49 $40.23 10
2016-08-03 $44.49 $44.49 $44.49 $44.49 $40.23 11
2016-08-02 $44.49 $44.49 $44.49 $44.49 $40.23 68
2016-08-01 $44.64 $44.64 $44.49 $44.49 $40.23 5,400
2016-07-29 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-28 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-27 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-26 $42.58 $42.58 $42.58 $42.58 $38.50 72
2016-07-25 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-22 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-21 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-20 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-19 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-18 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-15 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-14 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-13 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-12 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-11 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-08 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-07 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-06 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-07-05 $42.58 $42.58 $42.58 $42.58 $38.50 1
2016-07-01 $42.58 $42.58 $42.58 $42.58 $38.50 4
2016-06-30 $42.58 $42.58 $42.58 $42.58 $38.50 1
2016-06-29 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-06-28 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-06-27 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-06-24 $42.58 $42.58 $42.58 $42.58 $38.50 0
2016-06-23 $42.58 $42.58 $42.58 $42.58 $38.50 1
2016-06-22 $42.78 $42.78 $42.78 $42.78 $38.68 0
2016-06-21 $42.78 $42.78 $42.78 $42.78 $38.50 8
2016-06-20 $42.78 $42.78 $42.78 $42.78 $38.50 1
2016-06-17 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-06-16 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-06-15 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-06-14 $42.78 $42.78 $42.78 $42.78 $38.50 7
2016-06-13 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-06-10 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-06-09 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-06-08 $42.78 $42.78 $42.78 $42.78 $38.50 4
2016-06-07 $42.78 $42.78 $42.78 $42.78 $38.50 7
2016-06-06 $42.78 $42.78 $42.78 $42.78 $38.50 11
2016-06-03 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-06-02 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-06-01 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-05-31 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-05-27 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-05-26 $42.78 $42.78 $42.78 $42.78 $38.50 50
2016-05-25 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-05-24 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-05-23 $42.78 $42.78 $42.78 $42.78 $38.50 50
2016-05-20 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-05-19 $42.78 $42.78 $42.78 $42.78 $38.50 50
2016-05-18 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-05-17 $42.78 $42.78 $42.78 $42.78 $38.50 0
2016-05-16 $42.78 $42.78 $42.78 $42.78 $38.50 200
2016-05-13 $42.90 $42.90 $42.90 $42.90 $38.61 0
2016-05-12 $42.71 $42.90 $42.71 $42.90 $38.61 1,200
2016-05-11 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-05-10 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-05-09 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-05-06 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-05-05 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-05-04 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-05-03 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-05-02 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-29 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-28 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-27 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-26 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-25 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-22 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-21 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-20 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-19 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-18 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-15 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-14 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-13 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-12 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-11 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-08 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-07 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-06 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-05 $39.33 $39.33 $39.33 $39.33 $35.40 0
2016-04-04 $39.33 $39.33 $39.33 $39.33 $35.40 1
2016-04-01 $39.75 $39.75 $39.75 $39.75 $35.78 0
2016-03-31 $39.75 $39.75 $39.75 $39.75 $35.78 0
2016-03-30 $39.75 $39.75 $39.75 $39.75 $35.78 0
2016-03-29 $39.75 $39.75 $39.75 $39.75 $35.78 0
2016-03-28 $39.75 $39.75 $39.75 $39.75 $35.78 0
2016-03-24 $39.75 $39.75 $39.75 $39.75 $35.78 0
2016-03-23 $39.75 $39.75 $39.75 $39.75 $35.78 0
2016-03-22 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-21 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-18 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-17 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-16 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-15 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-14 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-11 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-10 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-09 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-08 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-07 $39.75 $39.75 $39.75 $39.75 $35.41 25,000
2016-03-04 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-03 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-02 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-03-01 $39.75 $39.75 $39.75 $39.75 $35.41 72
2016-02-29 $39.75 $39.75 $39.75 $39.75 $35.41 50
2016-02-26 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-25 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-24 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-23 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-22 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-19 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-18 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-17 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-16 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-12 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-11 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-10 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-09 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-08 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-05 $39.75 $39.75 $39.75 $39.75 $35.41 0
2016-02-04 $39.68 $39.82 $39.62 $39.75 $35.41 400
2016-02-03 $40.24 $40.24 $40.24 $40.24 $35.84 0
2016-02-02 $40.24 $40.24 $40.24 $40.24 $35.84 0
2016-02-01 $40.24 $40.24 $40.24 $40.24 $35.84 100
2016-01-29 $40.20 $40.20 $40.20 $40.20 $35.81 500
2016-01-28 $39.41 $39.41 $39.31 $39.31 $35.01 600
2016-01-27 $38.85 $38.85 $38.85 $38.85 $34.60 100
2016-01-26 $38.98 $38.98 $38.98 $38.98 $34.72 100
2016-01-25 $38.34 $38.34 $38.34 $38.34 $34.15 0
2016-01-22 $38.34 $38.34 $38.34 $38.34 $34.15 0
2016-01-21 $38.34 $38.34 $38.34 $38.34 $34.15 0
2016-01-20 $38.34 $38.34 $38.34 $38.34 $34.15 0
2016-01-19 $38.34 $38.34 $38.34 $38.34 $34.15 0
2016-01-15 $40.68 $40.68 $38.34 $38.34 $34.15 4,900
2016-01-14 $39.23 $39.23 $39.23 $39.23 $34.94 0
2016-01-13 $39.23 $39.23 $39.23 $39.23 $34.94 200
2016-01-12 $40.37 $40.37 $40.37 $40.37 $35.96 0
2016-01-11 $40.37 $40.37 $40.37 $40.37 $35.96 0
2016-01-08 $40.37 $40.37 $40.37 $40.37 $35.96 100
2016-01-07 $40.50 $40.50 $40.50 $40.50 $36.07 400
2016-01-06 $42.78 $42.78 $42.78 $42.78 $38.10 0
2016-01-05 $42.78 $42.78 $42.78 $42.78 $38.10 1
2016-01-04 $42.78 $42.78 $42.78 $42.78 $38.10 0
2015-12-31 $42.78 $42.78 $42.78 $42.78 $38.10 1
2015-12-30 $42.78 $42.78 $42.78 $42.78 $38.10 500
2015-12-29 $42.82 $42.82 $42.82 $42.82 $38.14 1,500
2015-12-28 $43.39 $43.39 $43.39 $43.39 $38.65 0
2015-12-24 $43.39 $43.39 $43.39 $43.39 $38.65 0
2015-12-23 $43.39 $43.39 $43.39 $43.39 $38.65 0
2015-12-22 $43.39 $43.39 $43.39 $43.39 $38.65 0
2015-12-21 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-18 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-17 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-16 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-15 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-14 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-11 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-10 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-09 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-08 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-07 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-04 $43.39 $43.39 $43.39 $43.39 $38.44 0
2015-12-03 $43.39 $43.39 $43.39 $43.39 $38.44 100
2015-12-02 $43.67 $43.67 $43.67 $43.67 $38.69 175
2015-12-01 $43.62 $43.62 $43.62 $43.62 $38.64 100
2015-11-30 $43.48 $43.48 $43.48 $43.48 $38.51 50
2015-11-27 $43.48 $43.48 $43.48 $43.48 $38.51 0
2015-11-25 $43.48 $43.48 $43.48 $43.48 $38.51 0
2015-11-24 $43.48 $43.48 $43.48 $43.48 $38.51 675
2015-11-23 $43.60 $43.60 $43.60 $43.60 $38.62 100
2015-11-20 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-19 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-18 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-17 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-16 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-13 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-12 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-11 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-10 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-09 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-06 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-05 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-04 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-03 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-11-02 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-10-30 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-10-29 $43.19 $43.19 $43.19 $43.19 $38.26 0
2015-10-28 $43.13 $43.19 $43.13 $43.19 $38.26 200
2015-10-27 $42.90 $42.90 $42.90 $42.90 $38.00 100
2015-10-26 $42.05 $42.05 $42.05 $42.05 $37.25 0
2015-10-23 $42.05 $42.05 $42.05 $42.05 $37.25 0
2015-10-22 $42.05 $42.05 $42.05 $42.05 $37.25 0
2015-10-21 $42.05 $42.05 $42.05 $42.05 $37.25 0
2015-10-20 $42.05 $42.05 $42.05 $42.05 $37.25 0
2015-10-19 $42.05 $42.05 $42.05 $42.05 $37.25 1,535
2015-10-16 $41.88 $41.88 $41.88 $41.88 $37.10 0
2015-10-15 $41.88 $41.88 $41.88 $41.88 $37.10 0
2015-10-14 $41.88 $41.88 $41.88 $41.88 $37.10 0
2015-10-13 $41.88 $41.88 $41.88 $41.88 $37.10 3,000
2015-10-12 $41.88 $41.88 $41.88 $41.88 $37.10 97,500
2015-10-09 $41.90 $41.90 $41.88 $41.88 $37.10 3,035
2015-10-08 $41.90 $41.90 $41.90 $41.90 $37.12 196
2015-10-07 $41.37 $41.40 $41.37 $41.40 $36.68 600
2015-10-06 $41.21 $41.21 $41.21 $41.21 $36.51 600
2015-10-05 $41.20 $41.20 $41.20 $41.20 $36.50 250
2015-10-02 $39.94 $39.94 $39.94 $39.94 $35.38 4,100
2015-10-01 $39.70 $39.77 $39.70 $39.77 $35.23 200
2015-09-30 $39.65 $39.65 $39.65 $39.65 $35.13 100
2015-09-29 $39.04 $39.04 $39.04 $39.04 $34.58 0
2015-09-28 $39.54 $39.54 $39.04 $39.04 $34.58 3,365
2015-09-25 $40.25 $40.25 $40.04 $40.04 $35.47 800
2015-09-24 $39.57 $39.82 $39.57 $39.73 $35.20 1,400

ProShares S&P 500 Ex-Health Care ETF (SPXV) News Headlines

Recent ProShares S&P 500 Ex-Health Care ETF (SPXV) News
Similar Companies to ProShares S&P 500 Ex-Health Care ETF (SPXV) 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.