ProShares Ultra MSCI Brazil Capped ETF (UBR) Exchange: NYSE ARCA

Data as of May 1, 2024

$25.84 ($0.17) 0.65%

ProShares Ultra MSCI Brazil Capped ETF - Daily Information
Click for more stock information on ProShares Ultra MSCI Brazil Capped ETF.
Daily Information Data
Date May 1, 2024
Open $25.55
Previous Close $25.84
High $26.15
Low $25.50
Adjusted Open $25.55
Previous Adjusted Close $25.84
Adjusted High $26.15
Adjusted Low $25.50

About ProShares Ultra MSCI Brazil Capped ETF (UBR)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is designed to measure the performance of the large and mid cap segments of the Brazilian market. It applies certain investment limits that are imposed on regulated investment companies, or RICs, under the current US Internal Revenue Code. The Index covers approximately 85% of the free float-adjusted market capitalization in Brazil. The Index is published under the Bloomberg ticker symbol “MXBR2550.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund may invest in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company. Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, 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 financials industry group and in Brazil.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra MSCI Brazil Capped ETF (UBR)

Date Open High Low Close Adj.Close Volume
2024-05-01 $25.55 $26.15 $25.50 $25.84 $25.84 567
2024-04-30 $25.66 $25.67 $25.66 $25.67 $25.67 317
2024-04-29 $26.74 $26.88 $26.74 $26.87 $26.87 590
2024-04-26 $26.30 $26.55 $26.30 $26.48 $26.48 944
2024-04-25 $25.33 $25.33 $25.33 $25.33 $25.33 2
2024-04-24 $25.55 $25.56 $25.55 $25.56 $25.56 646
2024-04-23 $24.88 $26.15 $24.88 $25.90 $25.90 1,757
2024-04-22 $25.77 $25.77 $25.77 $25.77 $25.77 405
2024-04-19 $24.69 $25.29 $24.69 $25.20 $25.20 643
2024-04-18 $24.02 $24.33 $23.93 $24.22 $24.22 1,139
2024-04-17 $24.52 $24.52 $24.26 $24.26 $24.26 933
2024-04-16 $24.51 $24.51 $24.21 $24.21 $24.21 827
2024-04-15 $25.80 $25.80 $25.41 $25.45 $25.45 1,259
2024-04-12 $26.22 $26.22 $26.22 $26.22 $26.22 155
2024-04-11 $27.18 $27.37 $27.06 $27.16 $27.16 1,668
2024-04-10 $27.51 $27.57 $27.51 $27.57 $27.57 222
2024-04-09 $29.00 $29.14 $28.94 $29.14 $29.14 1,435
2024-04-08 $28.37 $28.37 $28.37 $28.37 $28.37 333
2024-04-05 $27.13 $27.16 $27.04 $27.16 $27.16 2,602
2024-04-04 $28.98 $28.98 $27.51 $27.51 $27.51 598
2024-04-03 $27.69 $27.69 $27.69 $27.69 $27.69 76
2024-04-02 $27.50 $27.62 $27.50 $27.62 $27.62 118
2024-04-01 $27.25 $27.25 $27.22 $27.22 $27.22 498
2024-03-28 $28.00 $28.47 $28.00 $28.33 $28.33 693
2024-03-27 $27.81 $28.43 $27.81 $28.42 $28.42 220
2024-03-26 $28.11 $28.11 $28.00 $28.00 $28.00 494
2024-03-25 $27.97 $27.98 $27.97 $27.98 $27.98 334
2024-03-22 $27.76 $27.86 $27.76 $27.77 $27.77 995
2024-03-21 $28.61 $28.61 $28.55 $28.55 $28.55 188
2024-03-20 $27.93 $29.07 $27.93 $29.01 $29.01 305
2024-03-19 $28.27 $28.27 $27.93 $27.93 $27.77 307
2024-03-18 $28.11 $28.11 $27.71 $27.81 $27.81 1,608
2024-03-15 $28.00 $28.00 $28.00 $28.00 $28.00 23
2024-03-14 $28.51 $28.51 $28.51 $28.51 $28.51 43
2024-03-13 $28.86 $29.10 $28.85 $29.02 $29.02 6,656
2024-03-12 $28.72 $28.80 $28.72 $28.80 $28.80 258
2024-03-11 $28.35 $28.35 $28.02 $28.02 $28.02 980
2024-03-08 $28.04 $28.54 $28.00 $28.35 $28.35 17,331
2024-03-07 $29.63 $29.83 $29.63 $29.83 $29.83 759
2024-03-06 $29.92 $29.92 $29.92 $29.92 $29.92 123
2024-03-05 $29.49 $29.49 $29.39 $29.39 $29.39 866
2024-03-04 $29.68 $29.78 $29.65 $29.65 $29.65 1,424
2024-03-01 $29.98 $29.98 $29.98 $29.98 $29.98 94
2024-02-29 $29.71 $29.71 $29.71 $29.71 $29.71 220
2024-02-28 $30.94 $30.94 $30.28 $30.48 $30.48 533
2024-02-27 $31.37 $31.74 $31.36 $31.72 $31.72 3,827
2024-02-26 $30.42 $30.42 $30.23 $30.29 $30.29 3,263
2024-02-23 $30.06 $30.06 $30.06 $30.06 $30.06 83
2024-02-22 $30.62 $30.62 $30.62 $30.62 $30.62 350
2024-02-21 $31.05 $31.05 $30.92 $31.00 $31.00 1,109
2024-02-20 $30.96 $31.00 $30.77 $31.00 $31.00 1,828
2024-02-16 $29.99 $30.03 $29.81 $30.03 $30.03 375
2024-02-15 $29.04 $29.50 $29.04 $29.48 $29.48 704
2024-02-14 $29.07 $29.07 $29.05 $29.05 $29.05 503
2024-02-13 $28.46 $28.79 $28.46 $28.79 $28.79 642
2024-02-12 $30.46 $30.46 $30.46 $30.46 $30.46 63
2024-02-09 $29.70 $29.81 $29.70 $29.81 $29.81 811
2024-02-08 $30.25 $30.25 $29.41 $29.41 $29.41 198
2024-02-07 $30.47 $30.60 $30.47 $30.60 $30.60 1,323
2024-02-06 $30.81 $31.00 $30.81 $31.00 $31.00 360
2024-02-05 $29.45 $29.45 $29.45 $29.45 $29.45 45
2024-02-02 $29.07 $29.41 $29.07 $29.41 $29.41 500
2024-02-01 $30.21 $30.56 $30.21 $30.56 $30.56 241
2024-01-31 $29.83 $29.83 $29.83 $29.83 $29.83 73
2024-01-30 $29.74 $29.75 $29.32 $29.75 $29.75 1,668
2024-01-29 $30.18 $30.19 $30.18 $30.19 $30.19 359
2024-01-26 $30.84 $30.84 $30.84 $30.84 $30.84 51
2024-01-25 $30.17 $30.42 $30.17 $30.42 $30.42 1,794
2024-01-24 $30.28 $30.28 $29.94 $29.94 $29.94 390
2024-01-23 $29.40 $29.90 $29.35 $29.90 $29.90 3,905
2024-01-22 $29.42 $29.76 $28.60 $28.85 $28.85 3,333
2024-01-19 $29.80 $30.05 $29.80 $30.05 $30.05 266
2024-01-18 $29.96 $30.20 $29.96 $30.18 $30.18 920
2024-01-17 $30.63 $30.74 $30.63 $30.74 $30.74 396
2024-01-16 $31.28 $31.28 $30.85 $31.09 $31.09 1,151
2024-01-12 $32.85 $32.85 $32.72 $32.72 $32.72 437
2024-01-11 $31.90 $32.33 $31.90 $32.33 $32.33 1,182
2024-01-10 $32.14 $32.14 $32.14 $32.14 $32.14 241
2024-01-09 $32.20 $32.49 $32.17 $32.17 $32.17 2,658
2024-01-08 $32.65 $33.13 $32.65 $33.13 $33.13 1,538
2024-01-05 $33.34 $33.34 $32.85 $32.97 $32.97 1,387
2024-01-04 $32.50 $32.50 $32.21 $32.30 $32.30 1,800
2024-01-03 $32.41 $33.33 $32.41 $32.98 $32.98 2,637
2024-01-02 $33.19 $33.57 $32.77 $32.77 $32.77 2,008
2023-12-29 $34.48 $34.48 $33.89 $33.89 $33.89 752
2023-12-28 $34.22 $34.32 $34.20 $34.32 $34.32 845
2023-12-27 $34.53 $34.53 $34.53 $34.53 $34.53 771
2023-12-26 $33.58 $34.25 $33.58 $34.25 $34.25 806
2023-12-22 $33.26 $33.45 $33.19 $33.45 $33.45 985
2023-12-21 $32.61 $32.85 $32.61 $32.85 $32.85 811
2023-12-20 $32.68 $32.70 $31.41 $31.41 $31.41 1,351
2023-12-19 $33.19 $33.44 $33.15 $33.31 $33.08 2,303
2023-12-18 $32.57 $32.57 $32.37 $32.51 $32.51 5,979
2023-12-15 $31.45 $31.45 $31.45 $31.45 $31.45 64
2023-12-14 $32.38 $32.40 $32.15 $32.25 $32.25 1,868
2023-12-13 $29.98 $31.48 $29.60 $31.48 $31.48 12,581
2023-12-12 $29.23 $29.35 $29.20 $29.35 $29.35 440
2023-12-11 $29.85 $29.99 $29.85 $29.99 $29.99 2,561
2023-12-08 $29.80 $30.20 $29.80 $30.19 $30.19 1,784
2023-12-07 $30.26 $30.26 $29.72 $29.77 $29.77 1,498
2023-12-06 $30.34 $30.34 $29.82 $29.82 $29.82 1,312
2023-12-05 $29.81 $30.25 $29.81 $30.02 $30.02 581
2023-12-04 $30.14 $30.14 $29.82 $29.82 $29.82 598
2023-12-01 $31.29 $31.29 $31.21 $31.21 $31.21 1,534
2023-11-30 $29.92 $30.55 $29.92 $30.55 $30.55 1,708
2023-11-29 $30.51 $30.51 $30.23 $30.23 $30.23 977
2023-11-28 $30.66 $30.97 $30.66 $30.78 $30.78 1,768
2023-11-27 $30.09 $30.09 $30.09 $30.09 $30.09 2
2023-11-24 $30.23 $30.23 $30.20 $30.20 $30.20 762
2023-11-22 $30.50 $30.54 $30.23 $30.23 $30.23 1,521
2023-11-21 $30.43 $30.43 $30.23 $30.24 $30.24 1,008
2023-11-20 $30.63 $30.85 $30.59 $30.85 $30.85 767
2023-11-17 $29.61 $29.71 $29.61 $29.71 $29.71 1,129
2023-11-16 $29.96 $30.15 $29.86 $30.15 $30.15 3,629
2023-11-15 $30.14 $30.33 $29.75 $29.94 $29.94 3,453
2023-11-14 $29.63 $29.63 $29.48 $29.52 $29.52 1,857
2023-11-13 $27.79 $27.79 $27.79 $27.79 $27.79 5
2023-11-10 $27.90 $28.00 $27.84 $27.84 $27.84 482
2023-11-09 $27.68 $27.77 $26.67 $26.87 $26.87 4,509
2023-11-08 $27.23 $27.24 $27.23 $27.24 $27.24 448
2023-11-07 $27.65 $27.66 $27.65 $27.66 $27.66 832
2023-11-06 $27.25 $27.29 $27.25 $27.29 $27.29 546
2023-11-03 $27.22 $27.22 $27.09 $27.09 $27.09 850
2023-11-02 $25.69 $26.53 $25.69 $26.53 $26.53 1,127
2023-11-01 $24.26 $25.12 $24.26 $25.12 $25.12 1,471
2023-10-31 $23.34 $23.65 $23.34 $23.65 $23.65 429
2023-10-30 $24.51 $24.57 $23.09 $23.09 $23.09 5,610
2023-10-27 $25.54 $25.54 $23.84 $23.95 $23.95 1,392
2023-10-26 $24.37 $24.90 $24.18 $24.90 $24.90 674
2023-10-25 $23.98 $23.98 $23.98 $23.98 $23.98 222
2023-10-24 $24.15 $24.55 $24.15 $24.50 $24.50 528
2023-10-23 $23.58 $23.99 $23.58 $23.79 $23.79 745
2023-10-20 $23.80 $24.01 $23.80 $24.01 $24.01 281
2023-10-19 $24.14 $24.33 $24.14 $24.33 $24.33 103
2023-10-18 $24.48 $24.48 $24.30 $24.30 $24.30 507
2023-10-17 $25.23 $25.23 $25.23 $25.23 $25.23 120
2023-10-16 $25.35 $25.40 $25.35 $25.40 $25.40 391
2023-10-13 $25.00 $25.00 $24.56 $24.57 $24.57 643
2023-10-12 $24.44 $24.44 $24.44 $24.44 $24.44 203
2023-10-11 $25.29 $25.40 $25.29 $25.39 $25.39 541
2023-10-10 $25.00 $25.27 $25.00 $25.25 $25.25 517
2023-10-09 $23.10 $23.87 $23.10 $23.87 $23.87 232
2023-10-06 $22.08 $23.24 $21.82 $23.24 $23.24 1,046
2023-10-05 $23.04 $23.04 $22.60 $22.80 $22.80 2,093
2023-10-04 $23.01 $23.15 $23.01 $23.07 $23.07 339
2023-10-03 $23.55 $23.55 $22.89 $22.96 $22.96 1,175
2023-10-02 $24.80 $24.80 $24.27 $24.51 $24.51 906
2023-09-29 $25.40 $25.53 $25.40 $25.53 $25.53 488
2023-09-28 $24.33 $25.10 $24.33 $25.10 $25.10 753
2023-09-27 $24.41 $24.42 $24.26 $24.42 $24.42 472
2023-09-26 $25.53 $25.53 $25.08 $25.08 $25.08 712
2023-09-25 $26.33 $26.33 $25.88 $26.06 $26.06 433
2023-09-22 $26.39 $26.39 $26.39 $26.39 $26.39 185
2023-09-21 $26.64 $26.71 $26.49 $26.49 $26.49 1,270
2023-09-20 $28.34 $28.44 $28.34 $28.44 $28.44 552
2023-09-19 $28.40 $28.51 $28.17 $28.17 $28.00 1,340
2023-09-18 $28.48 $28.48 $28.48 $28.48 $28.31 215
2023-09-15 $28.54 $28.54 $28.54 $28.54 $28.37 100
2023-09-14 $28.19 $28.87 $28.19 $28.77 $28.61 2,779
2023-09-13 $27.75 $27.75 $27.75 $27.75 $27.59 145
2023-09-12 $27.11 $27.11 $27.11 $27.11 $26.95 90
2023-09-11 $26.90 $26.90 $26.84 $26.86 $26.70 896
2023-09-08 $25.50 $25.65 $25.50 $25.65 $25.65 644
2023-09-07 $25.37 $25.37 $25.02 $25.02 $25.02 338
2023-09-06 $27.13 $27.13 $26.07 $26.07 $26.07 266
2023-09-05 $26.52 $26.87 $26.52 $26.71 $26.71 624
2023-09-01 $27.14 $27.23 $27.14 $27.23 $27.23 428
2023-08-31 $26.50 $26.53 $26.32 $26.35 $26.35 2,298
2023-08-30 $28.43 $28.43 $27.96 $27.97 $27.97 2,303
2023-08-29 $28.41 $28.55 $28.25 $28.55 $28.55 2,318
2023-08-28 $27.73 $27.73 $27.73 $27.73 $27.73 51
2023-08-25 $27.08 $27.08 $27.06 $27.06 $27.06 1,078
2023-08-24 $27.89 $27.93 $27.49 $27.49 $27.49 1,342
2023-08-23 $27.12 $28.21 $27.12 $28.15 $28.15 2,361
2023-08-22 $25.93 $26.44 $25.93 $26.44 $26.44 509
2023-08-21 $25.16 $25.32 $25.16 $25.29 $25.29 2,976
2023-08-18 $25.75 $25.80 $25.75 $25.80 $25.80 173
2023-08-17 $26.22 $26.22 $25.42 $25.51 $25.51 1,559
2023-08-16 $26.55 $26.55 $25.70 $25.76 $25.76 1,430
2023-08-15 $26.21 $26.21 $26.00 $26.00 $26.00 1,253
2023-08-14 $26.86 $26.89 $26.42 $26.55 $26.55 2,505
2023-08-11 $28.18 $28.18 $27.59 $27.64 $27.64 907
2023-08-10 $28.29 $28.80 $28.05 $28.05 $28.05 3,037
2023-08-09 $27.94 $27.94 $27.65 $27.81 $27.81 6,198
2023-08-08 $27.27 $28.29 $27.27 $28.28 $28.28 2,257
2023-08-07 $28.15 $28.45 $28.12 $28.45 $28.45 2,212
2023-08-04 $28.62 $28.62 $28.62 $28.62 $28.62 136
2023-08-03 $29.29 $29.57 $29.11 $29.11 $29.11 1,575
2023-08-02 $30.22 $30.35 $30.00 $30.26 $30.26 2,681
2023-08-01 $31.00 $31.15 $30.59 $30.75 $30.75 1,773
2023-07-31 $31.88 $31.97 $31.83 $31.97 $31.97 796
2023-07-28 $30.98 $31.04 $30.95 $31.04 $31.04 2,101
2023-07-27 $31.60 $31.64 $30.59 $30.59 $30.59 4,326
2023-07-26 $31.69 $32.46 $31.69 $32.46 $32.46 6,891
2023-07-25 $32.12 $32.25 $31.82 $31.94 $31.94 5,647
2023-07-24 $31.04 $32.01 $30.96 $31.70 $31.70 5,442
2023-07-21 $30.24 $30.75 $30.24 $30.60 $30.60 2,009
2023-07-20 $29.56 $29.56 $28.93 $29.25 $29.25 1,004
2023-07-19 $29.15 $29.15 $28.96 $29.12 $29.12 859
2023-07-18 $28.99 $29.04 $28.95 $29.04 $29.04 710
2023-07-17 $29.21 $29.21 $29.21 $29.21 $29.21 327
2023-07-14 $29.71 $29.71 $29.12 $29.12 $29.12 873
2023-07-13 $30.00 $30.00 $29.91 $29.94 $29.94 2,533
2023-07-12 $29.32 $29.48 $28.85 $28.85 $28.85 1,959
2023-07-11 $27.74 $28.19 $26.51 $28.19 $28.19 4,575
2023-07-10 $28.42 $28.43 $28.18 $28.18 $28.18 1,396
2023-07-07 $28.82 $28.82 $28.82 $28.82 $28.82 623
2023-07-06 $27.62 $27.62 $27.48 $27.61 $27.61 1,788
2023-07-05 $29.49 $29.49 $29.49 $29.49 $29.49 627
2023-07-03 $30.02 $30.43 $30.02 $30.33 $30.33 989
2023-06-30 $29.62 $29.79 $29.62 $29.66 $29.66 862
2023-06-29 $28.51 $29.26 $28.51 $29.26 $29.26 4,823
2023-06-28 $28.37 $28.57 $28.29 $28.29 $28.29 1,169
2023-06-27 $29.37 $29.39 $29.37 $29.39 $29.39 712
2023-06-26 $29.87 $30.27 $29.87 $30.27 $30.27 869
2023-06-23 $30.12 $30.20 $30.01 $30.15 $30.15 3,158
2023-06-22 $30.86 $30.86 $29.88 $30.36 $30.36 1,825
2023-06-21 $30.79 $31.13 $30.79 $31.07 $31.07 3,297
2023-06-20 $30.17 $30.30 $29.98 $30.20 $30.20 2,763
2023-06-16 $29.76 $29.80 $29.63 $29.63 $29.63 1,845
2023-06-15 $30.19 $30.20 $29.89 $30.20 $30.20 2,893
2023-06-14 $28.46 $29.80 $28.46 $29.78 $29.78 3,626
2023-06-13 $28.52 $28.73 $28.24 $28.24 $28.24 1,232
2023-06-12 $27.95 $28.55 $27.95 $28.55 $28.55 885
2023-06-09 $27.66 $28.31 $27.66 $28.31 $28.31 3,181
2023-06-08 $27.33 $27.33 $27.33 $27.33 $27.33 188
2023-06-07 $27.21 $27.22 $26.92 $26.92 $26.92 796
2023-06-06 $26.13 $26.61 $26.13 $26.59 $26.59 1,806
2023-06-05 $25.19 $25.65 $25.19 $25.61 $25.61 894
2023-06-02 $25.30 $25.31 $25.19 $25.31 $25.31 2,086
2023-06-01 $23.58 $23.87 $23.58 $23.87 $23.87 265
2023-05-31 $22.54 $22.54 $22.54 $22.54 $22.54 4
2023-05-30 $22.67 $23.07 $22.57 $23.03 $23.03 27,978
2023-05-26 $24.33 $24.33 $24.33 $24.33 $24.33 277
2023-05-25 $23.84 $23.95 $23.52 $23.55 $23.55 1,948
2023-05-24 $23.82 $23.82 $23.82 $23.82 $23.82 387
2023-05-23 $24.65 $24.65 $24.19 $24.19 $24.19 304
2023-05-22 $24.47 $24.61 $24.30 $24.30 $24.30 751
2023-05-19 $24.26 $24.29 $24.26 $24.29 $24.29 1,589
2023-05-18 $24.38 $24.38 $24.38 $24.38 $24.38 171
2023-05-17 $24.04 $24.57 $24.04 $24.57 $24.57 421
2023-05-16 $25.00 $25.12 $23.82 $23.82 $23.82 2,284
2023-05-15 $24.12 $24.79 $24.12 $24.77 $24.77 1,175
2023-05-12 $24.14 $24.16 $24.13 $24.16 $24.16 12,869
2023-05-11 $23.03 $24.08 $23.03 $23.80 $23.80 387
2023-05-10 $23.43 $23.51 $23.10 $23.51 $23.51 613
2023-05-09 $23.08 $23.08 $23.04 $23.04 $23.04 487
2023-05-08 $22.73 $22.73 $22.41 $22.41 $22.41 2,398
2023-05-05 $22.60 $22.60 $22.60 $22.60 $22.60 575
2023-05-04 $20.56 $21.02 $20.56 $21.01 $21.01 640
2023-05-03 $20.79 $20.87 $20.79 $20.87 $20.87 440
2023-05-02 $21.20 $21.20 $20.37 $20.49 $20.49 1,527
2023-05-01 $21.47 $21.69 $21.46 $21.69 $21.69 819
2023-04-28 $21.88 $21.88 $21.88 $21.88 $21.88 550
2023-04-27 $21.01 $21.49 $21.01 $21.49 $21.49 1,906
2023-04-26 $20.80 $20.80 $20.69 $20.69 $20.69 663
2023-04-25 $20.75 $20.94 $20.75 $20.94 $20.94 1,283
2023-04-24 $21.54 $21.54 $21.54 $21.54 $21.54 116
2023-04-21 $21.25 $21.25 $20.96 $21.13 $21.13 383
2023-04-20 $21.72 $21.72 $21.59 $21.59 $21.59 485
2023-04-19 $21.61 $21.61 $21.21 $21.28 $21.28 3,193
2023-04-18 $23.17 $23.22 $23.17 $23.22 $23.22 290
2023-04-17 $23.32 $23.53 $23.32 $23.53 $23.53 615
2023-04-14 $23.29 $23.79 $23.29 $23.78 $23.78 1,602
2023-04-13 $24.05 $24.05 $23.72 $23.72 $23.72 2,074
2023-04-12 $24.00 $24.52 $23.77 $23.85 $23.85 17,192
2023-04-11 $22.29 $23.01 $22.29 $22.97 $22.97 5,828
2023-04-10 $20.65 $20.76 $20.65 $20.76 $20.76 471
2023-04-06 $20.40 $20.40 $20.40 $20.40 $20.40 210
2023-04-05 $20.79 $20.92 $20.20 $20.58 $20.58 4,695
2023-04-04 $20.77 $21.22 $20.64 $20.71 $20.71 2,274
2023-04-03 $20.48 $20.69 $20.46 $20.69 $20.69 1,498
2023-03-31 $21.56 $21.61 $20.58 $20.84 $20.84 3,056
2023-03-30 $21.30 $21.37 $21.16 $21.37 $21.37 2,048
2023-03-29 $19.88 $20.32 $19.65 $20.32 $20.32 2,108
2023-03-28 $19.70 $20.01 $19.67 $19.87 $19.87 3,499
2023-03-27 $18.70 $19.03 $18.70 $18.98 $18.98 978
2023-03-24 $17.88 $18.56 $17.81 $18.38 $18.38 2,755
2023-03-23 $18.76 $18.76 $17.66 $17.86 $17.86 2,383
2023-03-22 $19.07 $19.46 $19.00 $19.10 $19.10 835
2023-03-21 $19.44 $19.49 $19.35 $19.35 $19.35 926
2023-03-20 $19.37 $19.45 $19.24 $19.30 $19.30 2,837
2023-03-17 $19.28 $19.55 $19.28 $19.55 $19.55 826
2023-03-16 $19.74 $20.23 $19.74 $20.23 $20.23 795
2023-03-15 $19.15 $19.65 $19.14 $19.40 $19.40 2,793
2023-03-14 $20.60 $20.60 $19.99 $19.99 $19.99 581
2023-03-13 $20.08 $20.53 $19.85 $19.92 $19.92 2,764
2023-03-10 $21.25 $21.25 $20.40 $20.58 $20.58 3,484
2023-03-09 $22.00 $22.27 $21.60 $21.60 $21.60 2,514
2023-03-08 $21.93 $22.52 $21.93 $22.39 $22.39 1,241
2023-03-07 $21.64 $21.64 $20.92 $21.10 $21.10 794
2023-03-06 $20.85 $21.68 $20.85 $21.67 $21.67 3,065
2023-03-03 $21.07 $21.07 $20.99 $20.99 $20.99 498
2023-03-02 $20.79 $21.15 $20.71 $20.71 $20.71 1,533
2023-03-01 $21.35 $21.35 $21.35 $21.35 $21.35 118
2023-02-28 $21.21 $21.21 $21.20 $21.20 $21.20 1,036
2023-02-27 $21.75 $22.07 $21.69 $21.69 $21.69 561
2023-02-24 $21.73 $21.74 $21.52 $21.74 $21.74 484
2023-02-23 $22.84 $23.20 $22.84 $23.19 $23.19 1,064
2023-02-22 $22.42 $22.59 $22.42 $22.59 $22.59 253
2023-02-21 $23.07 $23.07 $22.77 $22.77 $22.77 503
2023-02-17 $23.00 $23.63 $23.00 $23.48 $23.48 761
2023-02-16 $22.67 $23.38 $22.67 $23.38 $23.38 667
2023-02-15 $22.72 $23.37 $22.72 $23.10 $23.10 1,299
2023-02-14 $23.11 $23.11 $22.55 $22.79 $22.79 8,447
2023-02-13 $23.29 $23.35 $23.12 $23.30 $23.30 1,057
2023-02-10 $22.19 $22.78 $22.10 $22.78 $22.78 3,946
2023-02-09 $22.40 $22.61 $22.00 $22.06 $22.06 5,060
2023-02-08 $23.06 $23.64 $22.81 $23.37 $23.37 2,858
2023-02-07 $23.02 $23.02 $22.39 $22.61 $22.61 4,852
2023-02-06 $22.51 $23.24 $22.51 $23.24 $23.24 4,496
2023-02-03 $24.10 $24.10 $23.25 $23.50 $23.50 1,440
2023-02-02 $26.51 $26.51 $24.67 $24.75 $24.75 7,873
2023-02-01 $25.95 $25.98 $24.67 $25.71 $25.71 2,472
2023-01-31 $26.07 $26.35 $26.00 $26.35 $26.35 11,386
2023-01-30 $25.70 $25.70 $25.33 $25.33 $25.33 518
2023-01-27 $26.32 $26.32 $25.43 $25.70 $25.70 9,737
2023-01-26 $26.58 $26.88 $26.58 $26.88 $26.88 1,868
2023-01-25 $25.40 $26.69 $25.40 $26.65 $26.65 4,280
2023-01-24 $24.85 $25.50 $24.85 $25.46 $25.46 6,890
2023-01-23 $24.51 $25.12 $24.31 $24.44 $24.44 5,316
2023-01-20 $24.28 $24.74 $24.28 $24.68 $24.68 3,231
2023-01-19 $24.83 $25.21 $24.55 $25.21 $25.21 7,662
2023-01-18 $25.98 $26.28 $24.83 $24.83 $24.83 6,349
2023-01-17 $24.47 $25.35 $24.47 $25.35 $25.35 452
2023-01-13 $25.11 $25.29 $25.03 $25.19 $25.19 6,070
2023-01-12 $24.43 $26.00 $24.43 $25.29 $25.29 21,333
2023-01-11 $24.30 $25.11 $24.30 $25.11 $25.11 2,108
2023-01-10 $23.25 $24.02 $23.25 $24.02 $24.02 1,139
2023-01-09 $22.46 $23.17 $22.46 $22.68 $22.68 2,407
2023-01-06 $22.70 $23.38 $22.70 $23.38 $23.38 4,302
2023-01-05 $20.74 $21.70 $20.74 $21.62 $21.62 3,285
2023-01-04 $19.36 $20.09 $19.36 $20.09 $20.09 3,279
2023-01-03 $20.94 $20.94 $19.29 $19.54 $19.54 8,328
2022-12-30 $23.07 $23.07 $22.82 $22.89 $22.89 2,204
2022-12-29 $24.50 $24.50 $23.18 $23.34 $23.34 3,457
2022-12-28 $23.41 $24.04 $23.40 $23.83 $23.83 9,810
2022-12-27 $22.49 $22.83 $22.49 $22.83 $22.83 10,869
2022-12-23 $24.79 $24.79 $24.38 $24.41 $24.41 1,176
2022-12-22 $23.00 $23.55 $23.00 $23.35 $23.35 720
2022-12-21 $22.66 $23.08 $22.66 $23.08 $23.08 623
2022-12-20 $22.45 $23.12 $22.45 $22.85 $22.85 6,350
2022-12-19 $20.40 $21.21 $20.40 $21.21 $21.21 1,785
2022-12-16 $20.60 $20.60 $20.39 $20.39 $20.39 472
2022-12-15 $20.56 $20.59 $20.56 $20.59 $20.59 1,051
2022-12-14 $20.18 $20.94 $19.76 $20.69 $20.69 17,582
2022-12-13 $22.03 $22.25 $20.58 $20.74 $20.74 5,487
2022-12-12 $21.28 $21.82 $20.73 $21.74 $21.74 8,466
2022-12-09 $22.86 $23.15 $22.86 $23.02 $23.02 1,197
2022-12-08 $24.11 $24.11 $23.06 $23.06 $23.06 2,783
2022-12-07 $24.06 $24.06 $24.06 $24.06 $24.06 182
2022-12-06 $23.92 $24.50 $23.80 $24.33 $24.33 8,714
2022-12-05 $24.10 $24.10 $23.47 $23.47 $23.47 1,039
2022-12-02 $25.66 $25.66 $25.05 $25.05 $25.05 4,169
2022-12-01 $25.73 $25.73 $25.17 $25.17 $25.17 1,016
2022-11-30 $24.75 $25.59 $24.09 $25.59 $25.59 1,156
2022-11-29 $23.78 $24.48 $23.78 $24.17 $24.17 6,435
2022-11-28 $22.61 $22.77 $22.61 $22.71 $22.71 1,198
2022-11-25 $23.21 $23.52 $22.53 $22.78 $22.78 3,877
2022-11-23 $22.15 $22.82 $22.15 $22.74 $22.74 1,767
2022-11-22 $23.32 $23.32 $22.49 $22.49 $22.49 1,289
2022-11-21 $23.25 $23.53 $23.22 $23.49 $23.49 1,183
2022-11-18 $22.93 $22.93 $22.58 $22.58 $22.58 4,006
2022-11-17 $21.53 $22.70 $21.30 $22.52 $22.52 8,233
2022-11-16 $23.09 $23.09 $22.78 $22.79 $22.79 3,688
2022-11-15 $26.00 $26.00 $24.64 $24.90 $24.90 3,041
2022-11-14 $24.42 $25.45 $24.35 $24.94 $24.94 6,823
2022-11-11 $23.82 $25.36 $23.82 $24.35 $24.35 8,184
2022-11-10 $24.20 $24.20 $22.12 $22.62 $22.62 22,387
2022-11-09 $27.79 $27.91 $26.26 $26.48 $26.48 2,681
2022-11-08 $27.96 $28.53 $27.85 $28.16 $28.16 1,989
2022-11-07 $29.96 $29.96 $27.49 $27.55 $27.55 4,006
2022-11-04 $30.89 $31.42 $30.11 $30.11 $30.11 11,649
2022-11-03 $27.59 $29.03 $27.59 $28.86 $28.86 5,966
2022-11-02 $28.63 $28.63 $27.27 $27.27 $27.27 6,472
2022-11-01 $28.09 $29.81 $27.73 $29.15 $29.15 10,411
2022-10-31 $25.65 $28.35 $25.34 $28.34 $28.34 20,985
2022-10-28 $25.89 $26.27 $25.65 $26.27 $26.27 10,098
2022-10-27 $26.22 $27.60 $26.22 $26.56 $26.56 1,876
2022-10-26 $25.82 $25.82 $25.02 $25.19 $25.19 5,742
2022-10-25 $26.37 $26.37 $26.37 $26.37 $26.37 617
2022-10-24 $28.80 $28.80 $27.20 $27.23 $27.23 2,434
2022-10-21 $29.18 $31.39 $29.18 $31.30 $31.30 4,831
2022-10-20 $28.30 $29.18 $28.30 $28.81 $28.81 1,879
2022-10-19 $27.45 $27.88 $27.45 $27.86 $27.86 758
2022-10-18 $26.85 $27.56 $26.71 $27.56 $27.56 1,991
2022-10-17 $26.25 $26.79 $26.25 $26.30 $26.30 961
2022-10-14 $26.61 $26.71 $25.01 $25.01 $25.01 4,027
2022-10-13 $26.43 $27.00 $26.43 $26.89 $26.89 2,485
2022-10-12 $26.60 $26.60 $26.46 $26.55 $26.55 1,092
2022-10-11 $27.91 $27.91 $26.89 $26.89 $26.89 669
2022-10-10 $28.20 $28.42 $28.02 $28.42 $28.42 2,086
2022-10-07 $28.83 $28.89 $28.35 $28.35 $28.35 2,241
2022-10-06 $29.60 $29.60 $29.08 $29.33 $29.33 2,645
2022-10-05 $28.16 $29.36 $28.16 $29.17 $29.17 3,748
2022-10-04 $29.20 $29.47 $28.30 $28.77 $28.77 1,727
2022-10-03 $26.82 $28.66 $26.82 $28.60 $28.60 5,877
2022-09-30 $24.26 $24.26 $23.82 $23.82 $23.82 1,878
2022-09-29 $22.76 $22.77 $22.76 $22.77 $22.77 398
2022-09-28 $23.23 $23.65 $23.23 $23.44 $23.44 528
2022-09-27 $23.90 $23.94 $23.10 $23.22 $23.22 6,454
2022-09-26 $24.29 $24.29 $23.20 $23.45 $23.45 3,884
2022-09-23 $25.45 $25.69 $25.45 $25.69 $25.69 2,003
2022-09-22 $27.73 $28.53 $27.73 $28.51 $28.51 813
2022-09-21 $26.95 $27.33 $26.72 $26.83 $26.83 920
2022-09-20 $27.19 $27.29 $27.19 $27.29 $27.29 850
2022-09-19 $26.76 $26.92 $26.76 $26.92 $26.92 673
2022-09-16 $24.27 $24.70 $24.24 $24.70 $24.70 1,432
2022-09-15 $25.15 $25.26 $25.15 $25.26 $25.26 481
2022-09-14 $26.21 $26.21 $26.17 $26.17 $26.17 1,147
2022-09-13 $26.76 $26.76 $25.98 $25.98 $25.98 2,358
2022-09-12 $28.50 $28.67 $28.50 $28.65 $28.65 1,850
2022-09-09 $27.35 $27.36 $27.31 $27.36 $27.36 1,057
2022-09-08 $25.49 $25.67 $25.49 $25.67 $25.67 2,041
2022-09-07 $25.30 $25.87 $25.30 $25.87 $25.87 996
2022-09-06 $25.34 $25.34 $25.26 $25.26 $25.26 2,014
2022-09-02 $26.28 $26.32 $26.28 $26.32 $26.32 1,448
2022-09-01 $24.87 $25.88 $24.87 $25.87 $25.87 2,898
2022-08-31 $26.57 $26.57 $25.81 $25.88 $25.88 1,267
2022-08-30 $27.94 $27.94 $26.95 $26.95 $26.95 3,835
2022-08-29 $28.25 $29.38 $28.25 $29.15 $29.15 1,602
2022-08-26 $29.00 $29.05 $28.35 $28.61 $28.61 1,285
2022-08-25 $28.39 $29.07 $28.39 $29.07 $29.07 7,478
2022-08-24 $28.65 $28.96 $28.50 $28.69 $28.69 1,155
2022-08-23 $27.50 $28.78 $27.50 $28.78 $28.78 2,711
2022-08-22 $26.07 $26.94 $26.07 $26.72 $26.72 15,107
2022-08-19 $27.00 $27.01 $26.72 $26.94 $26.94 5,330
2022-08-18 $28.03 $28.36 $27.95 $28.36 $28.36 5,258
2022-08-17 $28.36 $28.36 $27.94 $28.17 $28.17 698
2022-08-16 $28.36 $28.48 $28.19 $28.44 $28.44 1,489
2022-08-15 $27.69 $28.64 $27.52 $28.64 $28.64 516
2022-08-12 $28.36 $28.74 $28.36 $28.54 $28.54 4,059
2022-08-11 $27.10 $27.15 $26.38 $26.62 $26.62 5,153
2022-08-10 $27.59 $27.81 $27.57 $27.57 $27.57 2,799
2022-08-09 $26.90 $26.90 $26.04 $26.41 $26.41 4,948
2022-08-08 $25.87 $26.52 $25.87 $26.35 $26.35 6,410
2022-08-05 $24.13 $25.00 $24.13 $24.80 $24.80 3,929
2022-08-04 $24.32 $24.32 $24.13 $24.13 $24.13 964
2022-08-03 $22.25 $22.90 $22.18 $22.85 $22.85 2,900
2022-08-02 $22.80 $23.25 $22.31 $22.81 $22.81 12,032
2022-08-01 $23.29 $23.87 $22.69 $23.15 $23.15 7,436
2022-07-29 $23.30 $24.01 $23.17 $23.78 $23.78 8,678
2022-07-28 $22.69 $23.41 $22.34 $23.37 $23.37 5,687
2022-07-27 $21.07 $22.17 $21.07 $22.16 $22.16 6,524
2022-07-26 $20.72 $21.00 $20.64 $20.64 $20.64 2,537
2022-07-25 $19.90 $20.82 $19.90 $20.66 $20.66 7,600
2022-07-22 $19.62 $19.62 $19.06 $19.06 $19.06 3,146
2022-07-21 $18.70 $19.14 $18.50 $19.14 $19.14 1,504
2022-07-20 $19.63 $19.63 $19.07 $19.10 $19.10 3,998
2022-07-19 $19.26 $19.76 $19.26 $19.44 $19.44 2,090
2022-07-18 $19.48 $19.85 $18.95 $19.07 $19.07 9,873
2022-07-15 $18.37 $19.01 $18.18 $19.00 $19.00 4,786
2022-07-14 $18.54 $18.64 $18.06 $18.55 $18.55 16,668
2022-07-13 $19.50 $20.06 $19.50 $19.55 $19.55 15,560
2022-07-12 $19.05 $19.70 $19.05 $19.35 $19.35 5,028
2022-07-11 $20.31 $20.37 $19.74 $19.81 $19.81 15,511
2022-07-08 $21.31 $21.70 $21.10 $21.51 $21.51 59,399
2022-07-07 $20.66 $21.43 $20.66 $21.21 $21.21 5,508
2022-07-06 $19.77 $19.95 $18.99 $19.77 $19.77 19,424
2022-07-05 $19.71 $19.84 $19.12 $19.84 $19.84 2,639
2022-07-01 $20.44 $20.94 $20.14 $20.78 $20.78 3,251
2022-06-30 $20.89 $21.79 $20.89 $21.33 $21.33 5,121
2022-06-29 $22.17 $22.37 $21.56 $21.99 $21.99 3,251
2022-06-28 $22.42 $22.42 $21.76 $21.76 $21.76 1,303
2022-06-27 $22.00 $22.40 $22.00 $22.25 $22.25 3,651
2022-06-24 $20.70 $21.35 $20.70 $21.03 $21.03 9,415
2022-06-23 $22.06 $22.06 $20.93 $20.95 $20.95 3,193
2022-06-22 $22.30 $22.76 $22.02 $22.02 $22.02 2,260
2022-06-21 $22.51 $22.83 $22.13 $22.24 $22.24 8,124
2022-06-17 $22.50 $22.50 $21.88 $22.34 $22.34 3,462
2022-06-16 $23.39 $23.39 $22.05 $22.91 $22.91 7,509
2022-06-15 $24.10 $25.04 $24.10 $25.04 $25.04 4,088
2022-06-14 $24.14 $24.15 $23.53 $23.72 $23.72 4,844
2022-06-13 $25.02 $25.02 $23.57 $24.28 $24.28 12,649
2022-06-10 $26.54 $27.23 $26.35 $26.90 $26.90 8,445
2022-06-09 $28.70 $29.51 $28.54 $28.54 $28.54 6,759
2022-06-08 $30.63 $30.67 $29.49 $29.49 $29.49 2,789
2022-06-07 $30.27 $31.12 $30.14 $30.84 $30.84 7,186
2022-06-06 $33.34 $33.34 $31.83 $32.03 $32.03 7,571
2022-06-03 $32.61 $32.98 $32.26 $32.76 $32.76 9,360
2022-06-02 $32.84 $33.23 $32.84 $33.17 $33.17 1,473
2022-06-01 $33.15 $33.15 $32.20 $32.52 $32.52 4,452
2022-05-31 $33.01 $33.44 $32.71 $32.87 $32.87 3,490
2022-05-27 $33.22 $33.96 $33.22 $33.62 $33.62 3,112
2022-05-26 $32.78 $33.47 $32.78 $33.37 $33.37 3,228
2022-05-25 $31.67 $32.17 $31.08 $31.85 $31.85 3,054
2022-05-24 $31.50 $31.95 $30.46 $31.95 $31.95 6,760
2022-05-23 $31.00 $32.04 $31.00 $32.03 $32.03 5,443
2022-05-20 $29.19 $30.00 $29.08 $29.91 $29.91 7,758
2022-05-19 $27.91 $28.88 $27.77 $28.53 $28.53 2,648
2022-05-18 $28.39 $28.39 $27.21 $27.22 $27.22 3,245
2022-05-17 $29.28 $29.28 $28.70 $29.11 $29.11 3,165
2022-05-16 $27.20 $27.83 $27.16 $27.83 $27.83 4,156
2022-05-13 $25.96 $27.21 $25.93 $26.97 $26.97 7,208
2022-05-12 $24.45 $25.70 $24.45 $25.44 $25.44 10,123
2022-05-11 $25.18 $25.65 $24.93 $24.93 $24.93 5,704
2022-05-10 $24.61 $24.89 $23.90 $24.28 $24.28 9,024
2022-05-09 $24.89 $25.13 $24.07 $24.23 $24.23 17,542
2022-05-06 $26.01 $26.76 $25.05 $26.27 $26.27 11,943
2022-05-05 $27.85 $27.85 $25.66 $26.69 $26.69 15,751
2022-05-04 $26.48 $29.19 $26.36 $29.15 $29.15 10,751
2022-05-03 $27.04 $27.80 $27.04 $27.65 $27.65 4,288
2022-05-02 $27.48 $27.72 $25.91 $26.57 $26.57 17,928
2022-04-29 $31.20 $31.45 $28.77 $28.77 $28.77 7,416
2022-04-28 $28.87 $29.90 $28.46 $29.82 $29.82 7,845
2022-04-27 $28.84 $29.40 $28.51 $29.15 $29.15 14,443
2022-04-26 $30.00 $30.00 $28.37 $28.39 $28.39 15,069
2022-04-25 $31.15 $31.62 $29.75 $31.30 $31.30 29,380
2022-04-22 $35.02 $35.02 $31.91 $32.46 $32.46 36,349
2022-04-21 $38.11 $38.11 $34.82 $35.30 $35.30 9,055
2022-04-20 $37.29 $37.53 $36.86 $37.36 $37.36 6,100
2022-04-19 $37.19 $37.93 $36.51 $37.34 $37.34 4,399
2022-04-18 $37.35 $37.98 $37.26 $37.75 $37.75 5,223
2022-04-14 $37.50 $37.66 $36.86 $37.32 $37.32 19,984
2022-04-13 $37.81 $38.45 $37.54 $38.05 $38.05 13,644
2022-04-12 $39.63 $39.77 $37.83 $37.89 $37.89 19,252
2022-04-11 $38.50 $38.50 $37.80 $38.06 $38.06 27,476
2022-04-08 $38.24 $38.84 $36.95 $38.65 $38.65 157,516
2022-04-07 $37.85 $38.68 $37.30 $38.65 $38.65 8,725
2022-04-06 $38.51 $38.67 $37.42 $38.17 $38.17 24,925
2022-04-05 $41.62 $41.85 $39.40 $39.40 $39.40 15,673
2022-04-04 $41.86 $42.17 $41.55 $42.13 $42.13 8,357
2022-04-01 $40.19 $41.43 $40.19 $41.36 $41.36 10,979
2022-03-31 $39.30 $39.30 $38.66 $38.66 $38.66 5,557
2022-03-30 $38.70 $38.84 $38.23 $38.43 $38.43 4,583
2022-03-29 $38.25 $39.00 $38.07 $38.59 $38.59 25,219
2022-03-28 $37.51 $37.90 $36.65 $37.63 $37.63 10,276
2022-03-25 $37.88 $38.50 $37.66 $38.40 $38.40 41,634
2022-03-24 $36.25 $37.22 $36.25 $37.13 $37.13 9,108
2022-03-23 $35.27 $36.28 $35.26 $35.90 $35.90 51,966
2022-03-22 $34.77 $35.09 $34.46 $34.94 $34.94 11,802
2022-03-21 $33.29 $34.17 $33.29 $34.16 $34.16 9,140
2022-03-18 $30.43 $32.37 $30.43 $32.30 $32.30 11,084
2022-03-17 $29.93 $31.18 $29.40 $30.98 $30.98 4,947
2022-03-16 $28.48 $29.24 $28.48 $29.24 $29.24 3,313
2022-03-15 $27.66 $27.93 $27.22 $27.46 $27.46 40,173
2022-03-14 $29.58 $29.58 $28.54 $28.68 $28.68 1,245
2022-03-11 $31.18 $31.18 $30.00 $30.25 $30.25 11,985
2022-03-10 $30.47 $31.83 $30.38 $31.83 $31.83 3,707
2022-03-09 $31.60 $31.84 $31.60 $31.73 $31.73 5,782
2022-03-08 $30.00 $30.45 $30.00 $30.02 $30.02 3,525
2022-03-07 $31.72 $31.72 $29.59 $29.59 $29.59 35,257
2022-03-04 $31.05 $32.04 $30.77 $31.94 $31.94 5,324
2022-03-03 $32.45 $32.84 $32.10 $32.54 $32.54 4,166
2022-03-02 $29.67 $31.60 $29.50 $31.42 $31.42 3,980
2022-03-01 $30.92 $30.92 $29.30 $29.41 $29.41 16,706
2022-02-28 $29.29 $29.75 $28.47 $29.59 $29.59 3,248
2022-02-25 $28.61 $29.65 $28.61 $29.64 $29.64 1,451
2022-02-24 $27.81 $29.05 $27.35 $29.05 $29.05 26,518
2022-02-23 $31.20 $31.38 $30.59 $30.67 $30.67 16,891
2022-02-22 $30.44 $30.84 $30.42 $30.49 $30.49 9,203
2022-02-18 $29.76 $29.82 $29.36 $29.59 $29.59 3,466
2022-02-17 $30.28 $30.28 $29.56 $29.59 $29.59 7,320
2022-02-16 $30.69 $31.06 $30.51 $30.90 $30.90 5,920
2022-02-15 $29.97 $30.25 $29.62 $30.24 $30.24 14,008
2022-02-14 $29.44 $29.49 $29.05 $29.38 $29.38 5,205
2022-02-11 $29.80 $30.14 $28.93 $28.93 $28.93 5,339
2022-02-10 $29.34 $29.50 $28.67 $28.76 $28.76 13,376
2022-02-09 $27.91 $28.52 $27.80 $28.33 $28.33 3,009
2022-02-08 $27.45 $28.13 $27.45 $28.13 $28.13 6,934
2022-02-07 $28.00 $28.27 $27.76 $28.06 $28.06 4,136
2022-02-04 $26.56 $27.49 $26.38 $27.40 $27.40 7,892
2022-02-03 $27.55 $27.55 $27.29 $27.39 $27.39 8,438
2022-02-02 $28.04 $28.04 $27.20 $27.79 $27.79 61,749
2022-02-01 $27.51 $28.32 $27.40 $28.27 $28.27 117,487
2022-01-31 $26.66 $27.39 $26.59 $27.32 $27.32 4,292
2022-01-28 $26.66 $26.76 $26.41 $26.53 $26.53 9,787
2022-01-27 $27.08 $27.20 $26.11 $26.61 $26.61 27,579
2022-01-26 $25.84 $26.40 $25.34 $25.92 $25.92 8,564
2022-01-25 $24.05 $25.38 $23.69 $25.29 $25.29 27,172
2022-01-24 $23.90 $24.16 $22.97 $23.82 $23.82 117,465
2022-01-21 $25.01 $25.27 $24.45 $24.57 $24.57 15,429
2022-01-20 $25.14 $25.60 $24.82 $24.82 $24.82 12,707
2022-01-19 $24.17 $24.49 $24.15 $24.39 $24.39 77,485
2022-01-18 $23.15 $23.31 $22.41 $22.82 $22.82 34,648
2022-01-14 $22.87 $23.38 $22.87 $23.28 $23.28 61,726
2022-01-13 $22.76 $23.15 $22.65 $22.73 $22.73 32,283
2022-01-12 $22.04 $22.79 $22.04 $22.76 $22.76 10,801
2022-01-11 $20.70 $21.46 $20.70 $21.46 $21.46 2,150
2022-01-10 $20.30 $20.30 $19.77 $19.98 $19.98 7,814
2022-01-07 $19.83 $20.52 $19.83 $20.46 $20.46 3,286
2022-01-06 $19.67 $19.90 $19.67 $19.69 $19.69 29,339
2022-01-05 $20.21 $20.27 $19.37 $19.37 $19.37 1,363
2022-01-04 $20.70 $20.74 $20.37 $20.44 $20.44 9,053
2022-01-03 $20.84 $20.89 $20.58 $20.58 $20.58 23,385
2021-12-31 $21.40 $21.80 $21.40 $21.67 $21.67 8,764
2021-12-30 $21.46 $21.75 $21.46 $21.54 $21.54 2,982
2021-12-29 $20.91 $20.91 $20.41 $20.46 $20.46 8,121
2021-12-28 $21.19 $21.35 $21.18 $21.25 $21.25 9,315
2021-12-27 $21.24 $21.57 $21.09 $21.55 $21.55 5,348
2021-12-23 $20.73 $21.18 $20.70 $21.02 $21.02 1,814
2021-12-22 $20.44 $21.23 $20.44 $21.23 $21.23 2,362
2021-12-21 $20.70 $20.70 $20.65 $20.65 $20.65 1,614
2021-12-20 $20.40 $20.64 $20.35 $20.64 $20.64 5,908
2021-12-17 $22.03 $22.03 $21.82 $21.82 $21.82 8,205
2021-12-16 $22.02 $22.52 $21.97 $22.41 $22.41 64,244
2021-12-15 $21.30 $21.81 $21.15 $21.80 $21.80 6,431
2021-12-14 $22.56 $22.56 $21.50 $21.62 $21.62 4,834
2021-12-13 $23.05 $23.05 $21.97 $22.00 $22.00 22,644
2021-12-10 $22.31 $22.48 $22.30 $22.47 $22.47 11,315
2021-12-09 $22.51 $22.51 $22.07 $22.17 $22.17 9,445
2021-12-08 $23.03 $23.38 $23.02 $23.38 $23.38 1,347
2021-12-07 $22.47 $22.72 $22.47 $22.53 $22.53 3,396
2021-12-06 $21.45 $21.88 $21.45 $21.83 $21.83 2,092
2021-12-03 $21.99 $21.99 $20.91 $21.24 $21.24 5,848
2021-12-02 $20.23 $21.19 $20.23 $21.19 $21.19 31,612
2021-12-01 $20.91 $20.92 $19.55 $19.57 $19.57 7,863
2021-11-30 $20.18 $20.20 $19.27 $20.20 $20.20 11,683
2021-11-29 $20.60 $21.00 $20.60 $20.68 $20.68 1,055
2021-11-26 $20.79 $20.79 $20.23 $20.72 $20.72 22,258
2021-11-24 $20.93 $21.47 $20.93 $21.42 $21.42 11,588
2021-11-23 $20.00 $21.06 $19.87 $20.96 $20.96 21,721
2021-11-22 $21.07 $21.07 $20.38 $20.40 $20.40 14,290
2021-11-19 $21.29 $21.29 $20.48 $20.49 $20.49 13,089
2021-11-18 $20.60 $20.68 $20.42 $20.45 $20.45 3,986
2021-11-17 $21.95 $21.95 $20.96 $21.19 $21.19 19,179
2021-11-16 $21.73 $22.23 $21.73 $21.81 $21.81 4,709
2021-11-15 $22.93 $23.10 $22.80 $22.80 $22.80 3,734
2021-11-12 $23.09 $23.12 $22.72 $22.89 $22.89 2,266
2021-11-11 $23.81 $24.30 $23.77 $23.81 $23.81 8,996
2021-11-10 $23.00 $23.02 $22.17 $22.32 $22.32 27,594
2021-11-09 $22.50 $22.83 $22.19 $22.29 $22.29 31,812
2021-11-08 $21.57 $21.84 $21.50 $21.60 $21.60 27,110
2021-11-05 $21.58 $21.85 $21.45 $21.67 $21.67 10,857
2021-11-04 $21.32 $21.32 $20.30 $20.62 $20.62 30,146
2021-11-03 $21.01 $21.97 $20.98 $21.85 $21.85 5,380
2021-11-02 $21.20 $21.20 $20.46 $20.69 $20.69 23,887
2021-11-01 $21.09 $21.58 $21.09 $21.43 $21.43 15,351
2021-10-29 $21.08 $21.60 $20.67 $20.79 $20.79 28,609
2021-10-28 $22.25 $22.55 $21.72 $21.93 $21.93 47,635
2021-10-27 $23.37 $23.37 $22.50 $22.60 $22.60 18,489
2021-10-26 $23.00 $23.00 $22.23 $22.47 $22.47 5,868
2021-10-25 $22.78 $23.84 $22.72 $23.55 $23.55 15,370
2021-10-22 $21.50 $22.12 $20.00 $21.94 $21.94 16,139
2021-10-21 $23.01 $23.08 $21.21 $22.09 $22.09 69,428
2021-10-20 $24.30 $24.74 $24.30 $24.42 $24.42 8,837
2021-10-19 $25.10 $25.24 $23.67 $24.09 $24.09 12,671
2021-10-18 $25.70 $26.57 $25.41 $26.36 $26.36 4,847
2021-10-15 $25.94 $27.22 $25.94 $27.01 $27.01 5,035
2021-10-14 $25.90 $25.95 $25.60 $25.74 $25.74 1,900
2021-10-13 $25.28 $26.02 $25.28 $25.90 $25.90 5,433
2021-10-12 $25.44 $25.44 $25.18 $25.18 $25.18 860
2021-10-11 $25.97 $25.97 $25.19 $25.19 $25.19 1,854
2021-10-08 $25.61 $26.18 $25.61 $25.76 $25.76 4,443
2021-10-07 $24.63 $25.12 $24.63 $24.85 $24.85 12,254
2021-10-06 $23.96 $25.08 $23.62 $24.99 $24.99 4,072
2021-10-05 $24.88 $25.18 $24.83 $24.83 $24.83 2,847
2021-10-04 $25.84 $25.84 $24.96 $25.04 $25.04 24,880
2021-10-01 $26.30 $27.10 $26.30 $26.77 $26.77 3,345
2021-09-30 $26.21 $26.21 $25.29 $25.29 $25.29 1,852
2021-09-29 $25.30 $25.83 $25.30 $25.53 $25.53 14,252
2021-09-28 $26.78 $26.78 $25.08 $25.28 $25.28 43,522
2021-09-27 $27.19 $27.91 $26.70 $27.24 $27.24 27,402
2021-09-24 $27.48 $27.62 $27.33 $27.40 $27.40 6,610
2021-09-23 $27.65 $28.55 $27.65 $28.20 $28.20 14,833
2021-09-22 $27.93 $28.39 $27.46 $27.65 $27.65 49,181
2021-09-21 $26.21 $27.11 $25.97 $26.72 $26.72 32,335
2021-09-20 $25.90 $26.09 $24.70 $25.62 $25.62 37,065
2021-09-17 $27.52 $27.52 $26.91 $27.33 $27.33 21,971
2021-09-16 $28.64 $29.08 $28.64 $28.82 $28.82 1,073
2021-09-15 $29.80 $29.80 $29.80 $29.80 $29.80 33
2021-09-14 $30.79 $30.79 $29.98 $30.20 $30.20 7,673
2021-09-13 $30.54 $31.36 $30.54 $30.78 $30.78 1,790
2021-09-10 $31.07 $31.07 $29.39 $29.39 $29.39 6,761
2021-09-09 $28.98 $30.69 $28.77 $30.32 $30.32 19,920
2021-09-08 $31.21 $31.21 $28.54 $28.55 $28.55 11,854
2021-09-07 $32.36 $33.78 $32.19 $32.19 $32.19 23,835
2021-09-03 $32.30 $32.30 $31.55 $31.82 $31.82 4,789
2021-09-02 $32.08 $32.08 $31.89 $31.98 $31.98 4,093
2021-09-01 $33.10 $33.28 $33.10 $33.25 $33.25 5,259
2021-08-31 $34.09 $34.09 $32.70 $32.91 $32.91 4,171
2021-08-30 $33.51 $33.64 $33.14 $33.44 $33.44 2,856
2021-08-27 $33.35 $33.87 $33.22 $33.87 $33.87 7,114
2021-08-26 $32.98 $33.00 $32.18 $32.18 $32.18 1,871
2021-08-25 $32.18 $33.69 $32.18 $33.69 $33.69 8,114
2021-08-24 $31.79 $32.98 $31.78 $32.74 $32.74 19,035
2021-08-23 $30.31 $30.31 $29.70 $30.07 $30.07 7,483
2021-08-20 $28.70 $30.29 $28.68 $30.29 $30.29 8,933
2021-08-19 $28.92 $30.01 $28.50 $29.60 $29.60 18,414
2021-08-18 $30.93 $31.24 $30.09 $30.14 $30.14 12,197
2021-08-17 $32.80 $32.80 $31.07 $32.12 $32.12 4,532
2021-08-16 $33.88 $33.88 $32.79 $32.79 $32.79 6,082
2021-08-13 $33.38 $34.26 $33.38 $34.07 $34.07 6,105
2021-08-12 $34.10 $34.72 $33.84 $33.84 $33.84 1,142
2021-08-11 $34.82 $35.03 $34.14 $35.02 $35.02 12,340
2021-08-10 $35.54 $35.54 $35.26 $35.26 $35.26 2,751
2021-08-09 $34.59 $35.15 $34.59 $34.93 $34.93 366
2021-08-06 $35.07 $35.64 $34.35 $35.10 $35.10 26,611
2021-08-05 $36.84 $36.92 $34.65 $34.65 $34.65 5,749
2021-08-04 $35.79 $36.17 $34.28 $35.35 $35.35 18,019
2021-08-03 $34.70 $36.32 $33.63 $36.11 $36.11 35,958
2021-08-02 $36.97 $37.52 $35.99 $35.99 $35.99 5,693
2021-07-30 $36.85 $36.90 $34.77 $34.77 $34.77 10,093
2021-07-29 $39.62 $39.65 $39.29 $39.29 $39.29 690
2021-07-28 $37.81 $39.17 $37.81 $39.17 $39.17 1,202
2021-07-27 $37.38 $37.38 $37.22 $37.22 $37.22 526
2021-07-26 $37.70 $38.34 $37.70 $37.91 $37.91 4,343
2021-07-23 $37.84 $37.86 $36.60 $36.80 $36.80 2,200
2021-07-22 $37.62 $37.62 $37.49 $37.49 $37.49 572
2021-07-21 $36.60 $37.64 $36.25 $37.61 $37.61 1,927
2021-07-20 $36.40 $36.60 $36.40 $36.59 $36.59 1,542
2021-07-19 $36.55 $36.99 $35.28 $35.72 $35.72 3,868
2021-07-16 $40.14 $40.14 $38.80 $38.80 $38.80 2,034
2021-07-15 $40.89 $40.89 $39.40 $39.78 $39.78 9,157
2021-07-14 $41.13 $41.13 $40.50 $40.77 $40.77 8,897
2021-07-13 $38.82 $39.10 $38.39 $39.10 $39.10 8,328
2021-07-12 $37.58 $39.06 $37.44 $38.96 $38.96 11,596
2021-07-09 $37.01 $37.67 $37.01 $37.54 $37.54 3,031
2021-07-08 $35.64 $36.81 $35.42 $36.51 $36.51 11,615
2021-07-07 $37.59 $37.86 $36.53 $37.72 $37.72 12,038
2021-07-06 $38.74 $38.74 $36.96 $37.13 $37.13 21,606
2021-07-02 $40.77 $40.82 $40.11 $40.81 $40.81 15,697
2021-07-01 $41.84 $41.84 $39.43 $39.73 $39.73 11,553
2021-06-30 $41.50 $41.68 $40.67 $41.56 $41.56 12,517
2021-06-29 $42.51 $42.51 $41.64 $42.51 $42.51 5,168
2021-06-28 $43.06 $43.36 $41.88 $42.85 $42.85 4,779
2021-06-25 $44.66 $44.66 $41.85 $42.41 $42.41 7,127
2021-06-24 $43.53 $44.50 $43.44 $44.48 $44.48 9,151
2021-06-23 $43.45 $43.76 $42.53 $42.61 $42.61 4,098
2021-06-22 $42.03 $42.88 $42.03 $42.88 $42.88 1,686
2021-06-21 $41.16 $42.16 $41.16 $42.16 $42.16 1,623
2021-06-18 $41.79 $41.79 $40.75 $40.85 $40.85 10,296
2021-06-17 $42.11 $42.35 $40.84 $41.09 $41.09 8,101
2021-06-16 $42.15 $43.02 $41.35 $41.46 $41.46 12,814
2021-06-15 $41.61 $42.46 $41.61 $42.46 $42.46 4,257
2021-06-14 $42.15 $43.05 $42.05 $42.15 $42.15 17,090
2021-06-11 $41.89 $41.89 $40.55 $41.00 $41.00 17,483
2021-06-10 $42.33 $42.39 $41.92 $42.35 $42.35 6,936
2021-06-09 $42.18 $42.61 $41.98 $41.99 $41.99 7,311
2021-06-08 $42.67 $43.13 $42.00 $42.51 $42.51 8,387
2021-06-07 $42.32 $43.43 $42.00 $43.43 $43.43 12,751
2021-06-04 $42.03 $42.72 $41.73 $42.63 $42.63 2,679
2021-06-03 $41.26 $41.26 $40.60 $40.79 $40.79 1,838
2021-06-02 $39.82 $41.69 $39.82 $41.69 $41.69 1,434
2021-06-01 $39.94 $40.03 $39.50 $40.03 $40.03 8,494
2021-05-28 $36.30 $37.30 $36.30 $37.30 $37.30 2,981
2021-05-27 $36.00 $36.39 $35.93 $35.95 $35.95 1,097
2021-05-26 $34.22 $34.98 $34.22 $34.98 $34.98 1,259
2021-05-25 $34.87 $34.87 $34.01 $34.04 $34.04 1,851
2021-05-24 $34.60 $35.07 $34.60 $35.07 $35.07 572
2021-05-21 $33.75 $33.79 $33.51 $33.76 $33.76 1,734
2021-05-20 $34.89 $35.03 $34.69 $35.00 $35.00 15,425
2021-05-19 $35.10 $35.11 $34.50 $34.66 $34.66 3,098
2021-05-18 $35.66 $35.91 $35.65 $35.68 $35.68 2,493
2021-05-17 $34.92 $35.42 $34.92 $35.42 $35.42 1,445
2021-05-14 $34.66 $34.67 $34.66 $34.67 $34.67 857
2021-05-13 $33.66 $34.63 $33.66 $33.72 $33.72 5,979
2021-05-12 $35.53 $35.53 $33.20 $33.20 $33.20 7,324
2021-05-11 $34.09 $36.29 $33.97 $36.29 $36.29 7,121
2021-05-10 $36.48 $36.48 $35.52 $35.58 $35.58 6,799
2021-05-07 $34.69 $35.65 $34.69 $35.65 $35.65 5,141
2021-05-06 $33.15 $33.85 $33.12 $33.85 $33.85 6,448
2021-05-05 $31.52 $32.47 $31.51 $32.47 $32.47 7,400
2021-05-04 $30.92 $30.92 $30.66 $30.72 $30.72 1,665
2021-05-03 $31.47 $32.16 $31.47 $31.52 $31.52 6,282
2021-04-30 $32.43 $32.43 $31.26 $31.29 $31.29 19,257
2021-04-29 $33.27 $33.33 $32.69 $33.14 $33.14 4,401
2021-04-28 $32.66 $33.41 $32.63 $33.29 $33.29 3,928
2021-04-27 $31.14 $31.17 $31.05 $31.17 $31.17 1,229
2021-04-26 $31.88 $32.00 $31.40 $31.86 $31.86 1,413
2021-04-23 $31.18 $31.39 $31.18 $31.36 $31.36 2,898
2021-04-22 $31.02 $31.21 $31.02 $31.14 $31.14 958
2021-04-21 $30.66 $30.66 $30.66 $30.66 $30.66 297
2021-04-20 $31.18 $31.18 $30.41 $30.41 $30.41 2,189
2021-04-19 $30.50 $31.11 $30.50 $30.88 $30.88 1,488
2021-04-16 $29.50 $30.58 $29.33 $30.58 $30.58 4,073
2021-04-15 $30.18 $30.25 $29.96 $29.97 $29.97 2,220
2021-04-14 $28.90 $29.39 $28.90 $29.25 $29.25 1,416
2021-04-13 $28.52 $28.52 $28.24 $28.24 $28.24 828
2021-04-12 $28.50 $28.50 $27.81 $27.95 $27.95 31,405
2021-04-09 $28.48 $28.61 $28.01 $28.07 $28.07 8,778
2021-04-08 $29.75 $29.75 $29.34 $29.34 $29.34 1,694
2021-04-07 $29.16 $29.41 $28.33 $28.33 $28.33 1,844
2021-04-06 $28.43 $28.94 $28.43 $28.66 $28.66 4,089
2021-04-05 $28.07 $28.19 $27.76 $28.09 $28.09 7,794
2021-04-01 $27.02 $27.02 $26.50 $26.50 $26.50 3,466
2021-03-31 $26.82 $28.00 $26.82 $27.93 $27.93 2,346
2021-03-30 $26.42 $27.02 $26.25 $26.78 $26.78 3,682
2021-03-29 $25.69 $26.37 $25.69 $26.23 $26.23 1,611
2021-03-26 $26.53 $26.53 $25.60 $26.23 $26.23 988
2021-03-25 $25.62 $26.34 $25.62 $26.32 $26.32 3,404
2021-03-24 $27.49 $28.08 $25.88 $25.88 $25.88 2,438
2021-03-23 $28.61 $28.82 $27.37 $27.62 $27.62 2,592
2021-03-22 $28.48 $28.79 $27.88 $28.54 $28.54 5,524
2021-03-19 $28.55 $29.50 $28.55 $29.38 $29.38 5,677
2021-03-18 $28.54 $29.05 $27.66 $27.66 $27.66 12,640
2021-03-17 $26.89 $28.73 $26.88 $28.73 $28.73 6,477
2021-03-16 $26.97 $27.27 $26.97 $27.13 $27.13 11,045
2021-03-15 $27.10 $27.48 $26.76 $27.36 $27.36 5,273
2021-03-12 $27.63 $27.80 $27.55 $27.80 $27.80 5,325
2021-03-11 $27.37 $28.41 $27.37 $28.41 $28.41 2,365
2021-03-10 $25.61 $26.45 $24.76 $26.29 $26.29 8,902
2021-03-09 $23.93 $25.18 $23.71 $24.58 $24.58 12,983
2021-03-08 $26.70 $26.88 $24.21 $24.21 $24.21 7,633
2021-03-05 $27.41 $27.73 $26.92 $27.49 $27.49 19,956
2021-03-04 $27.60 $28.30 $26.25 $26.37 $26.37 11,708
2021-03-03 $24.22 $26.40 $23.50 $26.17 $26.17 25,409
2021-03-02 $24.52 $26.51 $23.89 $26.02 $26.02 10,565
2021-03-01 $26.13 $27.11 $25.68 $25.68 $25.68 5,524
2021-02-26 $28.30 $28.30 $25.74 $25.74 $25.74 5,274
2021-02-25 $30.53 $30.53 $27.28 $27.70 $27.70 12,665
2021-02-24 $29.92 $30.60 $29.92 $30.60 $30.60 3,386
2021-02-23 $28.55 $30.09 $28.55 $29.99 $29.99 6,304
2021-02-22 $27.60 $29.24 $27.60 $28.36 $28.36 19,074
2021-02-19 $32.22 $32.68 $32.18 $32.51 $32.51 918
2021-02-18 $33.06 $33.06 $31.77 $32.28 $32.28 2,725
2021-02-17 $32.90 $33.26 $32.50 $33.23 $33.23 2,841
2021-02-16 $33.98 $34.00 $33.49 $33.66 $33.66 5,840
2021-02-12 $32.38 $33.12 $32.38 $33.12 $33.12 1,383
2021-02-11 $33.40 $33.40 $32.75 $33.04 $33.04 2,299
2021-02-10 $32.60 $32.74 $32.43 $32.59 $32.59 1,750
2021-02-09 $32.17 $33.03 $32.00 $33.03 $33.03 3,755
2021-02-08 $33.70 $34.36 $32.98 $33.46 $33.46 3,264
2021-02-05 $33.33 $34.00 $33.20 $33.53 $33.53 4,034
2021-02-04 $32.60 $32.66 $32.04 $32.13 $32.13 4,232
2021-02-03 $33.37 $33.47 $33.18 $33.20 $33.20 4,574
2021-02-02 $33.15 $33.15 $32.47 $32.58 $32.58 6,101
2021-02-01 $30.91 $31.35 $30.49 $31.18 $31.18 2,755
2021-01-29 $30.79 $30.92 $29.76 $29.91 $29.91 7,192
2021-01-28 $31.52 $32.30 $31.52 $32.30 $32.30 2,999
2021-01-27 $31.60 $32.30 $31.05 $31.08 $31.08 6,177
2021-01-26 $32.77 $33.35 $31.96 $32.02 $32.02 8,017
2021-01-25 $31.48 $31.48 $30.00 $30.48 $30.48 10,363
2021-01-22 $31.50 $31.84 $30.95 $31.49 $31.49 9,004
2021-01-21 $34.51 $34.51 $32.67 $33.22 $33.22 4,270
2021-01-20 $35.43 $35.43 $34.20 $34.64 $34.64 5,805
2021-01-19 $35.48 $35.48 $34.00 $34.58 $34.58 6,471
2021-01-15 $36.11 $36.23 $34.93 $34.93 $34.93 7,903
2021-01-14 $36.92 $38.64 $36.60 $38.43 $38.43 9,432
2021-01-13 $36.63 $36.63 $35.83 $36.01 $36.01 6,150
2021-01-12 $35.00 $37.41 $35.00 $37.41 $37.41 9,795
2021-01-11 $34.99 $35.19 $34.28 $34.28 $34.28 4,113
2021-01-08 $36.74 $37.11 $36.17 $36.71 $36.71 20,822
2021-01-07 $35.40 $35.79 $34.97 $35.77 $35.77 6,816
2021-01-06 $34.00 $35.14 $34.00 $34.72 $34.72 2,643
2021-01-05 $33.35 $35.35 $33.33 $35.07 $35.07 4,657
2021-01-04 $36.69 $37.27 $34.08 $34.59 $34.59 30,409
2020-12-31 $35.55 $35.55 $35.37 $35.55 $35.55 2,580
2020-12-30 $35.93 $36.40 $35.83 $35.83 $35.83 3,899
2020-12-29 $35.50 $36.35 $35.50 $35.87 $35.87 3,318
2020-12-28 $35.27 $35.27 $34.20 $35.04 $35.04 7,189
2020-12-24 $35.28 $35.42 $34.54 $35.42 $35.42 1,950
2020-12-23 $35.43 $35.43 $34.89 $34.89 $34.89 4,032
2020-12-22 $34.65 $35.06 $34.65 $34.78 $34.78 2,839
2020-12-21 $34.46 $35.51 $34.40 $34.78 $34.78 11,623
2020-12-18 $37.11 $37.47 $36.47 $36.88 $36.88 13,490
2020-12-17 $37.51 $37.76 $36.88 $37.23 $37.23 9,895
2020-12-16 $34.84 $36.62 $34.84 $36.59 $36.59 1,812
2020-12-15 $34.82 $35.62 $34.50 $35.62 $35.62 3,973
2020-12-14 $35.16 $35.41 $33.98 $34.13 $34.13 6,296
2020-12-11 $34.70 $35.20 $34.45 $35.20 $35.20 2,615
2020-12-10 $33.27 $35.91 $33.27 $35.80 $35.80 7,458
2020-12-09 $33.23 $33.23 $32.15 $32.71 $32.71 5,927
2020-12-08 $34.11 $34.44 $33.32 $33.74 $33.74 3,568
2020-12-07 $34.31 $34.84 $33.00 $33.45 $33.45 12,352
2020-12-04 $32.76 $33.57 $32.72 $33.57 $33.57 10,235
2020-12-03 $32.24 $33.30 $32.09 $32.15 $32.15 14,187
2020-12-02 $30.62 $31.25 $30.59 $31.25 $31.25 6,479
2020-12-01 $30.08 $31.35 $30.08 $31.26 $31.26 5,960
2020-11-30 $29.59 $29.82 $28.45 $28.45 $28.45 4,853
2020-11-27 $29.54 $29.98 $29.54 $29.78 $29.78 1,824
2020-11-25 $28.88 $29.64 $28.88 $29.54 $29.54 3,543
2020-11-24 $27.93 $28.88 $27.93 $28.88 $28.88 5,167
2020-11-23 $26.66 $26.97 $26.65 $26.97 $26.97 4,979
2020-11-20 $27.10 $27.10 $26.60 $26.66 $26.66 1,727
2020-11-19 $27.93 $27.93 $27.93 $27.93 $27.93 289
2020-11-18 $28.01 $28.16 $27.10 $27.10 $27.10 3,939
2020-11-17 $26.60 $28.15 $26.60 $28.08 $28.08 7,984
2020-11-16 $26.39 $26.55 $26.10 $26.55 $26.55 5,540
2020-11-13 $24.28 $25.39 $24.28 $25.39 $25.39 1,761
2020-11-12 $25.50 $25.63 $24.25 $24.40 $24.40 6,644
2020-11-11 $25.95 $26.17 $25.87 $26.10 $26.10 4,407
2020-11-10 $26.20 $27.03 $25.90 $26.15 $26.15 5,659
2020-11-09 $27.03 $27.20 $25.41 $25.56 $25.56 12,420
2020-11-06 $23.47 $24.63 $23.47 $24.51 $24.51 1,766
2020-11-05 $22.55 $23.22 $22.48 $23.22 $23.22 4,022
2020-11-04 $20.50 $21.25 $20.50 $20.92 $20.92 3,525
2020-11-03 $20.21 $20.21 $19.42 $19.77 $19.77 1,786
2020-11-02 $18.90 $19.20 $18.90 $19.20 $19.20 804
2020-10-30 $19.20 $19.20 $18.77 $18.88 $18.88 2,050
2020-10-29 $18.80 $19.85 $18.80 $19.82 $19.82 3,837
2020-10-28 $20.42 $20.42 $19.26 $19.27 $19.27 4,904
2020-10-27 $22.15 $22.15 $21.64 $21.64 $21.64 1,075
2020-10-26 $22.81 $22.94 $22.45 $22.82 $22.82 1,886
2020-10-23 $23.08 $23.13 $22.78 $22.78 $22.78 335
2020-10-22 $23.08 $23.54 $23.08 $23.34 $23.34 4,980
2020-10-21 $23.00 $23.21 $22.58 $22.58 $22.58 1,124
2020-10-20 $22.65 $23.08 $22.65 $22.66 $22.66 2,076
2020-10-19 $22.13 $22.57 $21.81 $21.81 $21.81 1,088
2020-10-16 $21.58 $21.66 $21.49 $21.49 $21.49 1,259
2020-10-15 $21.87 $21.91 $21.79 $21.90 $21.90 2,456
2020-10-14 $22.60 $22.60 $22.30 $22.35 $22.35 2,939
2020-10-13 $21.60 $22.22 $21.26 $22.22 $22.22 22,286
2020-10-12 $22.17 $22.65 $22.17 $22.56 $22.56 3,856
2020-10-09 $21.80 $22.50 $21.80 $22.07 $22.07 5,179
2020-10-08 $20.89 $21.67 $20.89 $21.67 $21.67 8,383
2020-10-07 $20.65 $20.69 $20.51 $20.51 $20.51 1,884
2020-10-06 $21.62 $22.05 $20.50 $20.65 $20.65 2,864
2020-10-05 $19.99 $21.12 $19.99 $21.12 $21.12 3,243
2020-10-02 $20.58 $20.58 $19.42 $19.42 $19.42 4,666
2020-10-01 $19.81 $20.15 $19.57 $20.15 $20.15 2,930
2020-09-30 $19.96 $20.25 $19.94 $20.20 $20.20 2,529
2020-09-29 $19.84 $20.42 $19.42 $19.49 $19.49 8,292
2020-09-28 $22.05 $22.05 $19.90 $19.93 $19.93 4,523
2020-09-25 $21.01 $21.63 $20.96 $21.63 $21.63 1,166
2020-09-24 $21.11 $22.41 $20.77 $21.96 $21.96 5,242
2020-09-23 $21.90 $21.90 $20.78 $20.78 $20.78 3,354
2020-09-22 $22.69 $22.70 $22.41 $22.41 $22.41 2,208
2020-09-21 $22.38 $22.79 $21.61 $22.79 $22.79 3,568
2020-09-18 $25.00 $25.11 $23.54 $23.54 $23.54 4,588
2020-09-17 $25.27 $25.86 $25.19 $25.86 $25.86 2,657
2020-09-16 $25.64 $25.64 $25.54 $25.54 $25.54 617
2020-09-15 $25.64 $25.80 $25.38 $25.38 $25.38 1,552
2020-09-14 $24.91 $25.72 $24.54 $25.61 $25.61 4,165
2020-09-11 $24.50 $24.64 $24.07 $24.09 $24.09 2,506
2020-09-10 $26.02 $26.18 $24.35 $24.35 $24.35 1,726
2020-09-09 $25.78 $26.00 $25.55 $25.97 $25.97 5,030
2020-09-08 $24.10 $25.12 $24.00 $24.47 $24.47 5,948
2020-09-04 $26.20 $26.29 $24.84 $25.92 $25.92 4,248
2020-09-03 $26.65 $27.00 $25.41 $25.81 $25.81 22,811
2020-09-02 $25.65 $25.73 $25.19 $25.73 $25.73 3,598
2020-09-01 $24.97 $25.90 $24.97 $25.75 $25.75 15,143
2020-08-31 $24.55 $24.55 $23.82 $23.82 $23.82 6,684
2020-08-28 $24.43 $25.57 $24.43 $25.57 $25.57 11,276
2020-08-27 $23.77 $23.77 $22.74 $23.37 $23.37 10,954
2020-08-26 $24.55 $24.55 $22.40 $23.06 $23.06 5,975
2020-08-25 $24.15 $24.49 $23.75 $24.42 $24.42 4,119
2020-08-24 $24.01 $24.01 $23.72 $23.95 $23.95 7,479
2020-08-21 $23.47 $23.67 $23.20 $23.67 $23.67 3,768
2020-08-20 $22.49 $24.19 $22.34 $24.05 $24.05 13,976
2020-08-19 $25.04 $25.04 $23.91 $23.91 $23.91 4,872
2020-08-18 $25.17 $25.50 $24.78 $25.24 $25.24 6,270
2020-08-17 $25.15 $25.40 $23.47 $23.89 $23.89 10,635
2020-08-14 $25.51 $25.82 $25.26 $25.27 $25.27 6,044
2020-08-13 $26.48 $26.81 $25.41 $25.41 $25.41 4,450
2020-08-12 $26.11 $26.13 $24.53 $25.58 $25.58 21,012
2020-08-11 $26.80 $26.93 $25.85 $25.85 $25.85 11,258
2020-08-10 $26.78 $26.96 $25.50 $26.13 $26.13 8,400
2020-08-07 $26.28 $26.91 $25.82 $26.30 $26.30 12,720
2020-08-06 $27.20 $27.81 $26.89 $27.57 $27.57 7,175
2020-08-05 $27.97 $28.14 $27.29 $27.41 $27.41 9,775
2020-08-04 $26.55 $27.06 $25.66 $26.76 $26.76 22,898
2020-08-03 $27.45 $27.67 $26.92 $27.31 $27.31 9,828
2020-07-31 $29.24 $29.24 $28.24 $28.44 $28.44 8,701
2020-07-30 $29.96 $30.12 $29.00 $30.01 $30.01 4,588
2020-07-29 $30.34 $30.61 $29.98 $30.16 $30.16 3,847
2020-07-28 $29.58 $29.86 $29.31 $29.59 $29.59 7,933
2020-07-27 $28.45 $29.82 $28.32 $29.82 $29.82 19,924
2020-07-24 $27.52 $28.59 $27.02 $28.10 $28.10 6,494
2020-07-23 $29.84 $29.88 $27.89 $27.97 $27.97 15,703
2020-07-22 $29.82 $30.64 $29.67 $30.38 $30.38 14,316
2020-07-21 $29.04 $29.58 $28.77 $28.91 $28.91 22,547
2020-07-20 $26.58 $27.78 $26.58 $27.69 $27.69 6,175
2020-07-17 $26.40 $26.76 $26.39 $26.63 $26.63 7,600
2020-07-16 $25.89 $26.04 $25.70 $25.86 $25.86 5,800
2020-07-15 $26.17 $26.21 $25.67 $26.05 $26.05 3,500
2020-07-14 $23.89 $25.78 $23.87 $25.66 $25.66 11,500
2020-07-13 $25.48 $25.92 $24.27 $24.36 $24.36 54,300
2020-07-10 $24.86 $25.77 $24.76 $25.72 $25.72 5,600
2020-07-09 $26.42 $26.42 $24.77 $25.18 $25.18 5,200
2020-07-08 $25.40 $25.57 $24.84 $25.57 $25.57 5,600
2020-07-07 $25.10 $25.38 $24.03 $24.03 $24.03 6,900
2020-07-06 $25.25 $25.75 $24.92 $25.06 $25.06 9,500
2020-07-02 $24.60 $25.10 $23.62 $23.62 $23.62 6,600
2020-07-01 $23.05 $24.11 $23.05 $23.97 $23.97 4,400
2020-06-30 $22.42 $22.92 $21.99 $22.58 $22.58 11,500
2020-06-29 $22.14 $22.76 $22.01 $22.70 $22.70 7,300
2020-06-26 $22.81 $22.81 $21.59 $21.60 $21.60 22,164
2020-06-25 $23.75 $24.00 $23.04 $24.00 $24.00 4,175
2020-06-24 $24.67 $24.75 $22.73 $23.04 $23.04 13,320
2020-06-23 $25.44 $26.07 $25.35 $25.50 $25.50 8,319
2020-06-22 $25.12 $25.25 $24.04 $24.19 $24.19 12,541
2020-06-19 $24.35 $24.60 $23.85 $24.31 $24.31 6,004
2020-06-18 $23.48 $24.40 $23.48 $23.75 $23.75 6,140
2020-06-17 $23.85 $24.59 $23.85 $24.42 $24.42 5,928
2020-06-16 $25.62 $25.62 $23.54 $23.67 $23.67 11,106
2020-06-15 $22.24 $24.76 $22.20 $23.94 $23.94 14,135
2020-06-12 $24.52 $25.52 $23.61 $24.77 $24.77 26,174
2020-06-11 $24.04 $25.03 $22.04 $22.41 $22.41 39,375
2020-06-10 $29.71 $29.71 $27.22 $27.27 $27.27 22,330
2020-06-09 $28.00 $29.44 $28.00 $29.18 $29.18 51,412
2020-06-08 $27.97 $30.30 $27.62 $30.12 $30.12 54,299
2020-06-05 $28.42 $28.55 $26.90 $26.90 $26.90 38,871
2020-06-04 $25.07 $25.55 $24.34 $25.03 $25.03 18,960
2020-06-03 $25.74 $26.00 $24.83 $25.19 $25.19 61,065
2020-06-02 $22.11 $23.15 $22.11 $23.15 $23.15 38,405
2020-06-01 $20.40 $20.99 $20.36 $20.64 $20.64 13,207
2020-05-29 $19.37 $20.44 $18.95 $20.15 $20.15 8,699
2020-05-28 $20.83 $20.90 $19.76 $19.76 $19.76 22,365
2020-05-27 $20.61 $21.23 $20.23 $21.22 $21.22 18,723
2020-05-26 $19.97 $20.13 $19.30 $19.40 $19.40 27,389
2020-05-22 $16.77 $16.93 $16.40 $16.74 $16.74 33,351
2020-05-21 $16.63 $17.20 $16.57 $17.04 $17.04 39,932
2020-05-20 $16.00 $16.00 $15.50 $15.70 $15.70 16,973
2020-05-19 $15.43 $15.79 $15.18 $15.18 $15.18 3,841
2020-05-18 $15.24 $15.57 $14.89 $15.54 $15.54 7,378
2020-05-15 $14.32 $14.32 $13.76 $13.76 $13.76 4,633
2020-05-14 $12.95 $14.25 $12.60 $14.25 $14.25 4,951
2020-05-13 $14.02 $14.02 $13.19 $13.51 $13.51 7,709
2020-05-12 $15.13 $15.13 $13.72 $13.72 $13.72 4,433
2020-05-11 $15.07 $15.12 $14.41 $14.41 $14.41 11,659
2020-05-08 $14.62 $15.34 $14.61 $15.25 $15.25 9,627
2020-05-07 $14.63 $14.80 $13.78 $14.13 $14.13 7,303
2020-05-06 $15.49 $15.50 $14.95 $15.03 $15.03 1,975
2020-05-05 $16.54 $16.57 $15.58 $15.77 $15.77 44,995
2020-05-04 $15.13 $15.84 $15.01 $15.80 $15.80 11,635
2020-05-01 $15.76 $16.00 $15.50 $15.58 $15.58 6,446
2020-04-30 $17.63 $17.75 $16.93 $17.08 $17.08 13,471
2020-04-29 $17.41 $18.91 $17.41 $18.74 $18.74 15,384
2020-04-28 $16.63 $17.00 $16.32 $16.89 $16.89 6,291
2020-04-27 $14.60 $15.20 $14.45 $15.04 $15.04 11,755
2020-04-24 $15.04 $15.04 $12.60 $13.97 $13.97 28,027
2020-04-23 $17.40 $17.44 $16.45 $16.46 $16.46 3,561
2020-04-22 $17.35 $18.01 $17.35 $17.67 $17.67 5,222
2020-04-21 $16.63 $16.86 $16.63 $16.64 $16.64 6,019
2020-04-20 $17.10 $18.07 $17.00 $17.66 $17.66 8,658
2020-04-17 $18.10 $18.24 $17.49 $18.07 $18.07 7,286
2020-04-16 $17.80 $17.80 $17.26 $17.47 $17.47 2,539
2020-04-15 $17.79 $18.46 $17.79 $18.19 $18.19 8,195
2020-04-14 $19.36 $19.97 $19.03 $19.07 $19.07 13,382
2020-04-13 $18.14 $18.58 $17.35 $18.58 $18.58 11,946
2020-04-09 $19.65 $20.40 $18.91 $18.91 $18.91 55,556
2020-04-08 $17.29 $19.10 $17.21 $18.90 $18.90 7,081
2020-04-07 $19.07 $19.07 $17.29 $17.29 $17.29 8,707
2020-04-06 $15.90 $16.60 $15.46 $15.97 $15.97 12,230
2020-04-03 $14.84 $14.98 $13.50 $13.82 $13.82 5,383
2020-04-02 $15.93 $15.93 $15.27 $15.49 $15.49 2,060
2020-04-01 $14.32 $14.83 $14.32 $14.74 $14.74 2,999
2020-03-31 $16.87 $17.30 $16.11 $16.16 $16.16 8,362
2020-03-30 $16.75 $16.97 $16.60 $16.97 $16.97 6,873
2020-03-27 $17.19 $18.20 $16.80 $17.07 $17.07 2,945
2020-03-26 $19.53 $20.50 $18.93 $20.09 $20.09 5,134
2020-03-25 $16.06 $19.43 $15.92 $18.48 $18.48 10,189
2020-03-24 $15.82 $16.54 $15.62 $16.16 $16.16 13,632
2020-03-23 $13.72 $14.73 $12.69 $13.00 $13.00 8,215
2020-03-20 $17.00 $17.12 $14.82 $15.20 $15.20 6,313
2020-03-19 $13.80 $16.16 $13.80 $15.66 $15.66 4,919
2020-03-18 $15.11 $16.56 $12.29 $13.73 $13.73 9,082
2020-03-17 $17.38 $20.67 $17.38 $19.80 $19.80 7,929
2020-03-16 $20.00 $22.38 $18.12 $18.42 $18.42 9,532
2020-03-13 $29.88 $29.88 $23.29 $29.20 $29.20 17,579
2020-03-12 $22.57 $25.02 $19.96 $22.24 $22.24 20,562
2020-03-11 $35.55 $35.55 $30.00 $32.92 $32.92 4,389
2020-03-10 $38.25 $40.32 $38.00 $40.32 $40.32 6,981
2020-03-09 $43.55 $43.55 $34.75 $34.75 $34.75 3,301
2020-03-06 $47.00 $49.53 $46.96 $48.39 $48.39 1,610
2020-03-05 $54.90 $54.90 $51.00 $52.81 $52.81 1,528
2020-03-04 $59.28 $60.00 $57.65 $59.31 $59.31 7,419
2020-03-03 $59.51 $62.59 $58.63 $58.63 $58.63 2,434
2020-03-02 $58.96 $61.01 $58.96 $61.01 $61.01 19,592
2020-02-28 $53.89 $57.82 $52.79 $57.80 $57.80 5,350
2020-02-27 $57.00 $60.91 $56.30 $56.51 $56.51 2,096
2020-02-26 $64.21 $64.59 $60.94 $60.94 $60.94 5,351
2020-02-25 $66.38 $66.38 $62.50 $62.50 $62.50 1,528
2020-02-24 $66.50 $66.50 $64.21 $64.69 $64.69 3,830
2020-02-21 $70.99 $72.15 $70.69 $71.55 $71.55 1,120
2020-02-20 $73.36 $73.36 $72.97 $73.04 $73.04 916
2020-02-19 $75.90 $76.55 $75.90 $76.55 $76.55 301
2020-02-18 $73.70 $74.54 $73.70 $74.54 $74.54 469
2020-02-14 $76.38 $76.45 $75.82 $76.45 $76.45 715
2020-02-13 $77.07 $77.07 $75.83 $75.83 $75.83 441
2020-02-12 $77.29 $79.06 $77.29 $77.55 $77.55 1,014
2020-02-11 $75.80 $76.69 $75.80 $76.66 $76.66 1,123
2020-02-10 $73.65 $74.16 $73.10 $73.46 $73.46 1,636
2020-02-07 $76.50 $76.50 $74.97 $74.97 $74.97 667
2020-02-06 $78.60 $78.60 $77.69 $77.80 $77.80 935
2020-02-05 $81.31 $81.31 $80.69 $80.72 $80.72 520
2020-02-04 $81.15 $81.15 $79.51 $79.62 $79.62 1,128
2020-02-03 $78.04 $79.55 $78.04 $78.90 $78.90 1,097
2020-01-31 $76.41 $76.88 $76.41 $76.41 $76.41 494
2020-01-30 $77.44 $80.18 $76.65 $80.18 $80.18 2,405
2020-01-29 $83.22 $83.40 $80.82 $80.82 $80.82 608
2020-01-28 $81.99 $83.78 $81.99 $83.78 $83.78 4,296
2020-01-27 $81.22 $82.02 $80.16 $80.16 $80.16 1,914
2020-01-24 $88.05 $88.05 $86.59 $86.59 $86.59 241
2020-01-23 $86.08 $88.70 $85.87 $88.69 $88.69 6,859
2020-01-22 $85.75 $86.54 $85.65 $86.54 $86.54 491
2020-01-21 $85.69 $85.69 $83.62 $83.62 $83.62 1,113
2020-01-17 $86.33 $87.78 $86.33 $87.77 $87.77 2,331
2020-01-16 $84.94 $85.40 $83.73 $84.31 $84.31 2,401
2020-01-15 $84.31 $84.90 $84.03 $84.03 $84.03 2,307
2020-01-14 $87.00 $87.89 $87.00 $87.89 $87.89 377
2020-01-13 $86.88 $87.30 $86.88 $87.30 $87.30 391
2020-01-10 $89.03 $89.65 $85.88 $85.88 $85.88 2,272
2020-01-09 $88.30 $88.72 $87.31 $87.31 $87.31 1,909
2020-01-08 $88.85 $89.21 $88.07 $88.91 $88.91 2,144
2020-01-07 $87.72 $89.57 $87.72 $89.57 $89.57 2,618
2020-01-06 $91.20 $91.41 $89.60 $89.68 $89.68 1,304
2020-01-03 $92.03 $93.43 $92.03 $92.67 $92.67 1,670
2020-01-02 $92.45 $94.40 $92.45 $94.14 $94.14 1,896
2019-12-31 $89.30 $90.39 $89.11 $90.39 $90.39 2,361
2019-12-30 $89.58 $89.58 $89.58 $89.58 $89.58 224
2019-12-27 $89.97 $89.97 $89.39 $89.66 $89.66 1,036
2019-12-26 $88.78 $91.10 $88.78 $91.10 $91.10 3,096
2019-12-24 $87.44 $87.61 $86.99 $87.30 $87.30 768
2019-12-23 $86.81 $87.47 $86.81 $87.46 $87.43 1,231
2019-12-20 $85.95 $85.95 $85.75 $85.75 $85.71 362
2019-12-19 $85.39 $86.97 $85.39 $86.97 $86.94 14,623
2019-12-18 $84.35 $85.58 $84.35 $85.58 $85.55 422
2019-12-17 $82.86 $83.62 $82.51 $83.36 $83.33 2,140
2019-12-16 $84.18 $84.18 $83.27 $83.27 $83.24 14,502
2019-12-13 $81.61 $83.32 $81.52 $81.79 $81.76 2,977
2019-12-12 $80.03 $82.25 $80.03 $82.02 $81.99 3,119
2019-12-11 $78.93 $79.08 $78.93 $78.99 $78.97 508
2019-12-10 $77.72 $77.76 $76.70 $77.29 $77.26 2,294
2019-12-09 $77.26 $78.78 $77.26 $77.97 $77.94 1,931
2019-12-06 $77.30 $78.60 $77.19 $78.40 $78.37 2,835
2019-12-05 $75.30 $76.71 $75.13 $76.09 $76.06 2,860
2019-12-04 $74.47 $75.25 $74.41 $74.72 $74.69 2,050
2019-12-03 $72.94 $73.23 $72.65 $73.18 $73.15 833
2019-12-02 $72.33 $73.15 $72.13 $72.87 $72.84 3,196
2019-11-29 $71.33 $71.74 $70.74 $70.74 $70.71 1,041
2019-11-27 $68.41 $70.02 $67.88 $69.77 $69.74 1,128
2019-11-26 $69.83 $69.83 $67.97 $69.79 $69.77 2,031
2019-11-25 $72.39 $72.62 $71.74 $71.81 $71.78 643
2019-11-22 $73.58 $73.78 $72.99 $73.10 $73.08 898
2019-11-21 $70.15 $71.81 $69.62 $71.80 $71.78 2,407
2019-11-20 $69.73 $69.78 $69.06 $69.51 $69.48 5,551
2019-11-19 $69.43 $69.51 $69.37 $69.37 $69.34 1,233
2019-11-18 $71.81 $71.89 $69.92 $70.06 $70.04 2,212
2019-11-15 $72.49 $73.04 $72.49 $73.04 $73.01 1,804
2019-11-14 $71.18 $71.46 $70.90 $71.02 $70.99 701
2019-11-13 $70.74 $70.94 $70.51 $70.77 $70.74 2,136
2019-11-12 $72.84 $72.84 $71.41 $72.18 $72.15 1,204
2019-11-11 $74.23 $74.93 $74.23 $74.93 $74.91 537
2019-11-08 $75.34 $76.18 $72.80 $72.90 $72.88 2,229
2019-11-07 $78.02 $79.10 $77.88 $78.16 $78.13 1,174
2019-11-06 $77.15 $79.35 $76.66 $77.84 $77.81 3,665
2019-11-05 $81.07 $81.11 $80.99 $81.07 $81.04 2,024
2019-11-04 $81.57 $81.57 $80.11 $80.12 $80.09 708
2019-11-01 $80.33 $81.74 $80.00 $80.10 $80.07 2,384
2019-10-31 $77.71 $78.55 $77.71 $78.55 $78.52 968
2019-10-30 $77.95 $80.98 $76.81 $80.94 $80.91 6,353
2019-10-29 $78.77 $78.77 $78.77 $78.77 $78.74 434
2019-10-28 $80.02 $80.96 $79.94 $80.45 $80.42 2,232
2019-10-25 $78.90 $79.44 $78.41 $78.89 $78.86 1,224
2019-10-24 $79.67 $79.67 $76.81 $77.15 $77.13 4,060
2019-10-23 $75.78 $78.54 $75.78 $78.14 $78.11 3,419
2019-10-22 $74.16 $76.94 $74.16 $76.18 $76.16 3,100
2019-10-21 $70.64 $72.63 $70.64 $72.63 $72.60 1,614
2019-10-18 $71.22 $71.22 $71.19 $71.19 $71.16 886
2019-10-17 $71.87 $71.87 $69.86 $69.90 $69.87 888
2019-10-16 $70.59 $71.14 $70.59 $71.14 $71.12 554
2019-10-15 $70.44 $70.44 $69.51 $69.51 $69.48 425
2019-10-14 $69.95 $70.42 $69.95 $70.42 $70.40 1,006
2019-10-11 $70.19 $71.58 $70.14 $70.90 $70.87 5,480
2019-10-10 $68.05 $68.05 $67.36 $67.36 $67.34 920
2019-10-09 $66.95 $68.05 $66.93 $67.46 $67.44 3,553
2019-10-08 $66.59 $68.07 $65.51 $65.72 $65.70 5,930
2019-10-07 $69.46 $69.75 $66.58 $66.59 $66.56 1,145
2019-10-04 $70.56 $70.56 $70.52 $70.52 $70.49 471
2019-10-03 $66.27 $67.58 $65.75 $67.58 $67.56 2,645
2019-10-02 $66.34 $66.41 $66.19 $66.19 $66.17 912
2019-10-01 $69.70 $70.10 $69.23 $69.23 $69.20 714
2019-09-30 $70.75 $71.12 $70.72 $70.72 $70.69 1,471
2019-09-27 $71.97 $71.97 $70.76 $71.06 $71.03 1,310
2019-09-26 $71.04 $71.31 $70.71 $71.31 $71.28 1,096
2019-09-25 $67.88 $70.24 $67.40 $70.24 $70.21 2,190
2019-09-24 $70.22 $70.22 $68.94 $69.56 $69.29 3,100
2019-09-23 $69.92 $70.21 $69.92 $70.21 $69.94 455
2019-09-20 $70.30 $71.39 $69.21 $71.39 $71.11 1,899
2019-09-19 $73.88 $73.88 $70.59 $70.59 $70.31 810
2019-09-18 $73.10 $73.34 $72.83 $72.83 $72.54 887
2019-09-17 $72.57 $73.61 $72.57 $73.61 $73.32 464
2019-09-16 $72.25 $72.25 $71.58 $71.84 $71.56 907
2019-09-13 $74.44 $74.56 $71.58 $71.84 $71.56 3,123
2019-09-12 $74.62 $75.02 $73.76 $74.15 $73.86 7,279
2019-09-11 $72.86 $73.95 $72.23 $73.06 $72.77 3,330
2019-09-10 $70.33 $71.82 $69.65 $70.94 $70.66 2,222
2019-09-09 $71.90 $73.68 $71.30 $71.40 $71.12 2,778
2019-09-06 $72.21 $72.21 $71.43 $72.02 $71.74 1,358
2019-09-05 $71.20 $71.85 $69.68 $69.68 $69.41 2,184
2019-09-04 $67.00 $68.34 $66.83 $68.24 $67.97 1,539
2019-09-03 $66.44 $66.84 $64.24 $64.24 $63.99 1,232
2019-08-30 $67.60 $67.84 $66.80 $67.64 $67.38 2,238
2019-08-29 $64.07 $65.67 $63.71 $65.67 $65.42 910
2019-08-28 $63.02 $63.02 $63.02 $63.02 $62.77 197
2019-08-27 $61.77 $63.14 $60.43 $61.55 $61.31 4,522
2019-08-26 $63.95 $63.95 $61.07 $61.08 $60.84 2,212
2019-08-23 $66.78 $68.14 $62.65 $63.22 $62.97 3,925
2019-08-22 $70.64 $70.93 $67.93 $67.94 $67.68 1,208
2019-08-21 $70.12 $71.31 $69.33 $71.31 $71.03 2,198
2019-08-20 $66.87 $68.75 $66.87 $67.98 $67.71 1,086
2019-08-19 $70.11 $70.49 $67.26 $67.52 $67.26 11,875
2019-08-16 $71.20 $71.20 $69.86 $70.57 $70.29 2,442
2019-08-15 $70.59 $70.59 $67.55 $69.51 $69.24 2,181
2019-08-14 $72.86 $72.86 $69.59 $69.62 $69.35 3,198
2019-08-13 $73.47 $77.71 $73.45 $76.80 $76.50 3,538
2019-08-12 $73.02 $75.01 $73.02 $73.88 $73.59 2,683
2019-08-09 $79.32 $80.27 $78.68 $78.90 $78.59 932
2019-08-08 $78.17 $79.92 $77.78 $79.92 $79.60 1,801
2019-08-07 $72.95 $76.12 $72.27 $76.12 $75.82 3,748
2019-08-06 $74.32 $75.50 $74.32 $75.42 $75.12 930
2019-08-05 $74.55 $74.55 $72.44 $72.50 $72.22 2,434
2019-08-02 $79.84 $79.84 $78.91 $78.91 $78.61 660
2019-08-01 $81.55 $83.16 $79.58 $79.58 $79.27 2,964
2019-07-31 $85.02 $85.02 $79.22 $81.10 $80.79 2,636
2019-07-30 $83.85 $83.99 $83.43 $83.47 $83.14 934
2019-07-29 $83.42 $84.95 $82.49 $84.95 $84.62 1,094
2019-07-26 $85.09 $85.09 $83.89 $84.67 $84.34 412
2019-07-25 $86.13 $86.13 $83.03 $83.40 $83.08 1,606
2019-07-24 $87.20 $87.62 $86.65 $86.65 $86.31 481
2019-07-23 $86.81 $86.98 $85.89 $85.89 $85.56 1,313
2019-07-22 $88.53 $88.53 $87.49 $87.62 $87.28 848
2019-07-19 $89.49 $89.49 $86.46 $86.80 $86.46 2,894
2019-07-18 $88.01 $89.94 $87.68 $89.47 $89.12 1,140
2019-07-17 $86.61 $87.25 $86.61 $87.03 $86.68 1,332
2019-07-16 $86.57 $87.52 $85.93 $85.93 $85.59 915
2019-07-15 $88.15 $88.30 $86.63 $86.69 $86.35 1,539
2019-07-12 $90.04 $90.04 $88.21 $88.21 $87.86 2,040
2019-07-11 $90.29 $90.74 $88.43 $89.32 $88.97 3,768
2019-07-10 $89.10 $91.60 $89.10 $90.23 $89.87 6,427
2019-07-09 $86.01 $87.15 $85.99 $87.15 $86.80 752
2019-07-08 $84.69 $85.88 $84.69 $85.55 $85.22 1,960
2019-07-05 $82.38 $84.51 $82.36 $84.41 $84.07 1,265
2019-07-03 $78.22 $79.86 $78.22 $79.39 $79.08 1,000
2019-07-02 $79.55 $80.31 $77.24 $78.00 $77.69 3,371
2019-07-01 $82.45 $82.45 $79.28 $79.52 $79.21 1,985
2019-06-28 $80.20 $80.20 $78.98 $78.99 $78.68 1,123
2019-06-27 $76.61 $78.90 $75.81 $78.90 $78.59 737
2019-06-26 $77.93 $78.47 $77.31 $78.42 $78.11 21,489
2019-06-25 $79.91 $80.21 $77.20 $77.22 $76.91 1,581
2019-06-24 $82.08 $82.08 $80.72 $81.43 $81.01 663
2019-06-21 $81.46 $81.84 $81.46 $81.55 $81.13 526
2019-06-20 $81.11 $81.99 $79.98 $81.14 $80.72 5,422
2019-06-19 $77.60 $77.84 $77.60 $77.84 $77.44 678
2019-06-18 $74.74 $76.17 $74.74 $76.04 $75.64 1,095
2019-06-17 $73.04 $73.78 $71.88 $72.15 $71.78 2,489
2019-06-14 $73.64 $74.59 $71.60 $72.52 $72.15 3,038
2019-06-13 $77.00 $77.00 $75.50 $75.57 $75.18 2,865
2019-06-12 $75.79 $75.84 $74.12 $74.12 $73.74 10,678
2019-06-11 $73.73 $75.94 $73.73 $75.94 $75.55 1,127
2019-06-10 $72.50 $72.74 $72.48 $72.71 $72.34 609
2019-06-07 $74.27 $74.27 $73.59 $73.59 $73.21 515
2019-06-06 $72.13 $72.42 $71.55 $72.42 $72.05 3,102
2019-06-05 $73.54 $73.54 $69.75 $70.25 $69.89 2,229
2019-06-04 $73.00 $73.57 $72.25 $73.50 $73.12 981
2019-06-03 $71.63 $71.77 $71.63 $71.66 $71.29 3,200
2019-05-31 $69.43 $71.80 $69.36 $70.58 $70.22 2,800
2019-05-30 $70.50 $70.70 $69.46 $69.46 $69.10 1,811
2019-05-29 $66.67 $68.50 $66.34 $68.10 $67.75 2,185
2019-05-28 $64.55 $67.00 $64.49 $66.28 $65.94 4,135
2019-05-24 $63.24 $63.25 $62.96 $62.96 $62.64 623
2019-05-23 $61.63 $62.37 $61.09 $62.37 $62.05 4,025
2019-05-22 $63.75 $64.33 $63.20 $63.27 $62.95 1,930
2019-05-21 $58.59 $62.83 $58.59 $62.83 $62.51 1,594
2019-05-20 $56.41 $58.50 $56.41 $58.19 $57.89 731
2019-05-17 $57.13 $58.14 $55.55 $56.08 $55.79 3,307
2019-05-16 $59.19 $60.03 $57.65 $58.02 $57.72 6,443
2019-05-15 $59.23 $61.81 $59.23 $60.55 $60.24 2,140
2019-05-14 $61.71 $63.20 $61.71 $62.35 $62.03 2,014
2019-05-13 $62.55 $62.55 $61.54 $61.71 $61.39 2,519
2019-05-10 $66.75 $66.75 $64.61 $66.39 $66.05 2,185
2019-05-09 $66.84 $67.30 $66.84 $66.97 $66.62 1,175
2019-05-08 $69.33 $69.80 $68.96 $68.96 $68.60 1,471
2019-05-07 $64.61 $65.99 $63.09 $65.99 $65.65 1,773
2019-05-06 $66.52 $67.29 $66.52 $67.29 $66.95 1,296
2019-05-03 $69.06 $69.95 $69.06 $69.90 $69.54 1,054
2019-05-02 $68.26 $68.26 $67.76 $68.22 $67.87 411
2019-05-01 $70.22 $71.54 $68.46 $68.46 $68.11 6,625
2019-04-30 $70.66 $70.85 $68.88 $70.76 $70.40 1,421
2019-04-29 $71.62 $71.62 $70.00 $70.00 $69.64 3,806
2019-04-26 $69.03 $70.64 $69.03 $70.15 $69.79 4,888
2019-04-25 $66.53 $69.44 $65.89 $69.44 $69.08 1,411
2019-04-24 $68.51 $68.51 $65.49 $66.53 $66.19 4,655
2019-04-23 $68.94 $70.59 $68.94 $70.05 $69.69 1,890
2019-04-22 $68.10 $68.74 $67.15 $67.87 $67.53 2,148
2019-04-18 $68.04 $68.16 $67.93 $67.93 $67.58 674
2019-04-17 $68.63 $68.87 $65.00 $66.41 $66.07 4,046
2019-04-16 $67.92 $70.19 $67.92 $68.99 $68.64 2,801
2019-04-15 $68.02 $68.47 $68.00 $68.47 $68.12 1,745
2019-04-12 $70.10 $70.84 $66.55 $67.24 $66.89 5,169
2019-04-11 $72.23 $72.23 $70.71 $71.41 $71.05 2,072
2019-04-10 $73.96 $75.23 $73.40 $74.13 $73.75 3,211
2019-04-09 $73.88 $73.88 $73.00 $73.34 $72.96 1,606
2019-04-08 $74.34 $75.94 $74.34 $75.47 $75.08 1,332
2019-04-05 $74.66 $75.00 $74.33 $74.33 $73.95 1,074
2019-04-04 $72.13 $73.67 $72.13 $73.67 $73.30 791
2019-04-03 $73.97 $74.68 $70.23 $70.51 $70.15 3,376
2019-04-02 $73.37 $73.37 $71.55 $72.50 $72.13 752
2019-04-01 $72.49 $73.99 $72.20 $72.84 $72.47 5,399
2019-03-29 $71.00 $72.00 $69.45 $69.76 $69.40 3,987
2019-03-28 $63.71 $69.47 $63.71 $68.98 $68.63 8,726
2019-03-27 $68.45 $68.49 $64.42 $64.42 $64.09 4,280
2019-03-26 $71.46 $72.63 $71.46 $72.27 $71.90 861
2019-03-25 $68.51 $70.41 $68.51 $70.14 $69.78 1,690
2019-03-22 $72.40 $72.96 $68.32 $68.54 $68.19 5,074
2019-03-21 $80.01 $80.01 $74.57 $77.61 $77.22 7,203
2019-03-20 $82.84 $84.25 $80.90 $81.66 $81.24 3,301
2019-03-19 $85.05 $85.13 $82.93 $82.93 $82.41 2,490
2019-03-18 $80.85 $83.26 $80.85 $83.01 $82.48 1,554
2019-03-15 $80.35 $81.19 $79.84 $80.37 $79.86 2,684
2019-03-14 $79.99 $79.99 $78.51 $78.65 $78.15 873
2019-03-13 $78.93 $81.15 $78.28 $80.80 $80.29 2,134
2019-03-12 $78.29 $79.86 $78.29 $79.01 $78.51 961
2019-03-11 $75.75 $78.28 $75.75 $78.28 $77.78 2,396
2019-03-08 $72.23 $73.53 $71.87 $73.53 $73.07 1,837
2019-03-07 $72.29 $72.29 $70.67 $71.76 $71.30 4,851
2019-03-06 $77.20 $77.51 $72.93 $72.93 $72.47 5,851
2019-03-05 $76.85 $77.89 $76.37 $77.33 $76.84 1,904
2019-03-04 $75.62 $76.16 $74.90 $76.16 $75.68 5,345
2019-03-01 $77.35 $77.35 $75.67 $75.94 $75.46 1,190
2019-02-28 $80.19 $80.19 $78.58 $78.58 $78.08 2,718
2019-02-27 $82.34 $83.26 $81.83 $82.77 $82.25 1,065
2019-02-26 $82.40 $82.92 $82.03 $82.62 $82.10 1,938
2019-02-25 $83.79 $83.79 $81.98 $81.98 $81.46 2,297
2019-02-22 $82.02 $82.88 $81.73 $82.88 $82.36 3,990
2019-02-21 $80.02 $80.39 $78.78 $80.35 $79.84 8,835
2019-02-20 $83.11 $84.27 $81.15 $81.15 $80.63 3,252
2019-02-19 $83.09 $84.61 $83.04 $83.04 $82.51 2,163
2019-02-15 $83.98 $83.98 $83.42 $83.94 $83.41 343
2019-02-14 $77.10 $84.23 $76.90 $83.25 $82.72 5,360
2019-02-13 $79.18 $80.07 $78.50 $79.25 $78.75 1,412
2019-02-12 $80.03 $82.76 $79.38 $81.41 $80.90 4,323
2019-02-11 $79.29 $79.29 $75.57 $77.18 $76.69 2,385
2019-02-08 $79.27 $79.55 $76.72 $79.28 $78.78 3,692
2019-02-07 $80.67 $80.67 $77.36 $79.13 $78.63 4,971
2019-02-06 $83.11 $83.68 $79.90 $80.28 $79.77 2,353
2019-02-05 $87.64 $87.90 $86.71 $87.54 $86.98 841
2019-02-04 $85.96 $88.47 $85.57 $88.19 $87.63 1,646
2019-02-01 $87.04 $88.45 $87.04 $88.08 $87.52 1,238
2019-01-31 $87.25 $89.11 $87.25 $88.11 $87.55 3,536
2019-01-30 $82.86 $85.48 $81.94 $85.48 $84.94 4,076
2019-01-29 $82.07 $82.07 $80.89 $80.89 $80.38 4,555
2019-01-28 $77.26 $79.54 $77.03 $78.85 $78.35 3,019
2019-01-25 $84.32 $84.93 $81.88 $82.26 $81.73 8,983
2019-01-24 $80.79 $82.21 $80.79 $81.79 $81.27 1,696
2019-01-23 $78.41 $80.62 $78.41 $80.37 $79.87 1,186
2019-01-22 $79.92 $79.92 $76.30 $76.36 $75.88 5,586
2019-01-18 $81.37 $81.79 $79.55 $80.46 $79.95 3,239
2019-01-17 $77.24 $79.76 $77.24 $79.63 $79.12 3,253
2019-01-16 $79.04 $79.04 $78.38 $78.68 $78.18 1,851
2019-01-15 $79.90 $79.90 $78.58 $78.59 $78.09 1,030
2019-01-14 $78.32 $80.59 $78.32 $79.53 $79.02 1,665
2019-01-11 $78.00 $78.81 $77.50 $78.81 $78.31 2,417
2019-01-10 $79.18 $79.23 $78.41 $79.14 $78.64 3,059
2019-01-09 $78.14 $79.63 $78.14 $79.63 $79.13 6,762
2019-01-08 $74.43 $75.86 $74.31 $75.74 $75.26 6,245
2019-01-07 $76.14 $76.14 $73.65 $74.10 $73.63 4,753
2019-01-04 $71.71 $76.35 $71.71 $75.50 $75.02 10,454
2019-01-03 $72.94 $72.94 $71.00 $72.37 $71.91 5,903
2019-01-02 $66.80 $71.55 $66.59 $71.28 $70.83 5,421
2018-12-31 $62.64 $63.38 $62.64 $63.09 $62.69 680
2018-12-28 $63.10 $63.60 $62.80 $62.80 $62.41 875
2018-12-27 $59.16 $61.96 $58.74 $61.96 $61.57 876
2018-12-26 $57.71 $60.41 $57.24 $60.41 $60.03 1,929
2018-12-24 $59.57 $59.57 $58.51 $58.51 $58.06 967
2018-12-21 $62.01 $62.01 $59.70 $60.03 $59.57 1,104
2018-12-20 $62.28 $62.46 $61.12 $61.62 $61.15 4,442
2018-12-19 $63.41 $64.33 $58.40 $59.12 $58.67 3,772
2018-12-18 $62.18 $62.30 $61.48 $61.81 $61.34 1,535
2018-12-17 $62.19 $62.19 $60.64 $60.64 $60.17 2,457
2018-12-14 $62.64 $63.40 $61.67 $62.11 $61.63 3,210
2018-12-13 $63.81 $63.84 $62.77 $63.84 $63.35 1,186
2018-12-12 $64.97 $65.20 $63.45 $63.47 $62.99 1,704
2018-12-11 $62.64 $62.64 $60.99 $61.33 $60.86 1,742
2018-12-10 $61.87 $61.88 $60.03 $60.20 $59.74 4,295
2018-12-07 $66.75 $67.58 $63.90 $64.10 $63.61 3,096
2018-12-06 $61.30 $65.32 $61.30 $65.32 $64.82 2,556
2018-12-04 $69.15 $69.15 $65.61 $65.61 $65.11 3,509
2018-12-03 $70.74 $70.74 $67.98 $67.98 $67.46 1,280
2018-11-30 $67.77 $68.13 $66.53 $66.99 $66.48 1,674
2018-11-29 $67.91 $68.00 $66.81 $67.42 $66.90 4,079
2018-11-28 $65.17 $67.57 $62.95 $67.57 $67.05 5,297
2018-11-27 $61.01 $64.78 $61.01 $64.57 $64.07 2,632
2018-11-26 $62.48 $62.62 $59.24 $59.72 $59.26 5,978
2018-11-23 $64.72 $64.72 $63.71 $64.10 $63.61 974
2018-11-21 $66.58 $66.58 $66.13 $66.31 $65.80 898
2018-11-20 $65.57 $65.64 $63.58 $63.58 $63.09 9,220
2018-11-19 $68.68 $69.00 $67.48 $68.39 $67.87 2,295
2018-11-16 $67.48 $70.57 $67.42 $70.57 $70.03 5,552
2018-11-15 $65.90 $69.06 $65.67 $68.35 $67.83 7,322
2018-11-14 $65.32 $65.32 $63.79 $64.98 $64.48 2,607
2018-11-13 $63.23 $63.56 $61.92 $63.02 $62.54 8,541
2018-11-12 $65.95 $66.19 $64.85 $65.21 $64.71 3,120
2018-11-09 $65.87 $67.36 $63.64 $66.74 $66.23 15,241
2018-11-08 $69.42 $69.45 $65.71 $65.71 $65.21 4,595
2018-11-07 $71.04 $71.04 $67.93 $70.22 $69.68 12,424
2018-11-06 $72.04 $72.04 $69.92 $70.43 $69.89 4,407
2018-11-05 $73.95 $74.37 $72.49 $72.60 $72.04 4,488
2018-11-02 $75.16 $76.09 $72.38 $74.70 $74.13 19,641
2018-11-01 $71.61 $73.20 $69.90 $72.76 $72.20 3,078
2018-10-31 $70.59 $70.59 $67.87 $67.87 $67.35 1,096
2018-10-30 $65.06 $70.11 $64.74 $70.11 $69.57 3,514
2018-10-29 $73.63 $73.63 $62.93 $65.00 $64.50 14,872
2018-10-26 $66.37 $69.42 $65.37 $69.42 $68.89 6,105
2018-10-25 $64.59 $66.12 $64.59 $66.00 $65.49 2,764
2018-10-24 $64.72 $65.21 $62.53 $62.71 $62.23 1,334
2018-10-23 $66.59 $68.05 $65.37 $68.05 $67.53 4,393
2018-10-22 $68.60 $69.13 $68.52 $68.52 $68.00 1,409
2018-10-19 $65.98 $65.98 $65.68 $65.94 $65.43 2,492
2018-10-18 $65.60 $65.60 $64.72 $64.72 $64.22 770
2018-10-17 $69.00 $69.37 $69.00 $69.11 $68.58 1,474
2018-10-16 $66.47 $66.90 $66.47 $66.78 $66.27 2,011
2018-10-15 $64.53 $65.27 $64.01 $64.01 $63.52 1,010
2018-10-12 $64.80 $64.80 $63.30 $64.17 $63.68 1,318
2018-10-11 $64.31 $65.23 $61.79 $61.79 $61.32 3,045
2018-10-10 $65.68 $65.69 $63.41 $63.52 $63.03 6,112
2018-10-09 $67.27 $68.71 $66.24 $67.98 $67.46 5,440
2018-10-08 $67.79 $68.00 $65.00 $67.27 $66.75 9,000
2018-10-05 $59.79 $59.79 $58.59 $58.59 $58.14 840
2018-10-04 $59.08 $59.08 $56.75 $58.77 $58.32 839
2018-10-03 $62.59 $62.64 $58.71 $58.80 $58.35 8,389
2018-10-02 $54.35 $56.54 $54.35 $55.97 $55.54 5,700
2018-10-01 $50.15 $50.15 $50.15 $50.15 $49.77 307
2018-09-28 $50.79 $51.61 $50.15 $50.15 $49.77 1,456
2018-09-27 $51.71 $52.19 $51.71 $51.80 $51.40 2,273
2018-09-26 $49.80 $49.89 $49.63 $49.63 $49.24 432
2018-09-25 $46.10 $48.66 $46.10 $48.66 $48.29 1,804
2018-09-24 $49.34 $49.54 $47.49 $47.61 $47.24 4,544
2018-09-21 $49.32 $50.97 $49.32 $50.61 $50.22 3,032
2018-09-20 $47.62 $48.28 $47.62 $48.25 $47.88 7,234
2018-09-19 $46.60 $48.43 $46.60 $47.48 $47.12 2,835
2018-09-18 $46.14 $47.35 $46.14 $46.95 $46.59 5,192
2018-09-17 $43.32 $46.00 $43.32 $45.56 $45.21 4,101
2018-09-14 $43.54 $43.80 $42.74 $43.28 $42.95 6,959
2018-09-13 $43.20 $43.20 $42.40 $42.40 $42.07 1,709
2018-09-12 $43.65 $43.65 $43.65 $43.65 $43.32 2,272
2018-09-11 $43.58 $43.59 $42.35 $42.60 $42.27 4,705
2018-09-10 $47.06 $47.06 $46.02 $46.02 $45.67 1,089
2018-09-07 $47.29 $48.07 $46.84 $47.17 $46.81 5,225
2018-09-06 $44.16 $45.72 $43.26 $45.59 $45.24 1,860
2018-09-05 $42.78 $44.20 $42.78 $44.01 $43.67 1,544
2018-09-04 $43.53 $44.00 $42.66 $42.80 $42.47 10,107
2018-08-31 $45.35 $47.22 $45.11 $47.22 $46.86 2,577
2018-08-30 $46.81 $46.97 $44.33 $44.50 $44.16 6,451
2018-08-29 $47.54 $48.39 $47.54 $48.39 $48.02 602
2018-08-28 $47.52 $47.52 $46.14 $46.14 $45.79 2,031
2018-08-27 $47.45 $48.50 $47.45 $48.42 $48.05 4,158
2018-08-24 $47.00 $47.00 $45.66 $46.01 $45.66 2,745
2018-08-23 $47.97 $47.97 $44.92 $44.92 $44.57 8,275
2018-08-22 $45.36 $47.75 $45.36 $47.75 $47.38 1,702
2018-08-21 $48.77 $48.77 $46.20 $46.30 $45.94 3,483
2018-08-20 $49.38 $49.38 $49.11 $49.32 $48.94 971
2018-08-17 $50.15 $50.33 $49.10 $50.10 $49.72 1,833
2018-08-16 $53.18 $53.18 $50.65 $51.75 $51.35 4,384
2018-08-15 $52.30 $52.98 $51.53 $51.71 $51.31 3,253
2018-08-14 $53.54 $53.93 $53.00 $53.00 $52.59 3,715
2018-08-13 $50.33 $51.90 $50.29 $51.90 $51.50 21,337
2018-08-10 $53.55 $54.11 $51.73 $51.91 $51.51 5,683
2018-08-09 $57.95 $57.95 $55.86 $56.73 $56.30 3,713
2018-08-08 $61.13 $61.13 $59.09 $59.09 $58.64 549
2018-08-07 $63.58 $63.58 $60.15 $60.62 $60.16 1,501
2018-08-06 $63.80 $63.80 $63.18 $63.18 $62.70 1,045
2018-08-03 $62.60 $64.08 $62.60 $64.08 $63.59 2,949
2018-08-02 $58.00 $59.77 $58.00 $59.74 $59.28 1,395
2018-08-01 $59.47 $59.65 $59.18 $59.18 $58.73 1,579
2018-07-31 $59.50 $59.80 $59.43 $59.43 $58.97 858
2018-07-30 $61.55 $62.02 $61.20 $61.97 $61.49 1,863
2018-07-27 $61.59 $61.59 $61.13 $61.53 $61.06 1,965
2018-07-26 $62.58 $62.58 $61.59 $61.59 $61.11 3,386
2018-07-25 $61.29 $63.00 $61.29 $62.35 $61.87 7,092
2018-07-24 $59.66 $60.24 $59.64 $59.99 $59.53 5,703
2018-07-23 $56.95 $57.20 $56.82 $57.09 $56.65 997
2018-07-20 $58.18 $58.92 $57.49 $58.06 $57.61 3,557
2018-07-19 $52.48 $54.50 $51.37 $54.50 $54.08 2,539
2018-07-18 $55.65 $55.90 $54.49 $54.49 $54.07 24,374
2018-07-17 $53.36 $55.70 $53.36 $55.63 $55.20 3,576
2018-07-16 $53.10 $53.10 $52.45 $52.76 $52.36 497
2018-07-13 $53.00 $53.00 $52.60 $52.60 $52.20 1,393
2018-07-12 $51.50 $51.50 $50.72 $50.72 $50.33 1,436
2018-07-11 $51.58 $51.58 $49.35 $49.35 $48.97 2,632
2018-07-10 $52.23 $52.23 $51.20 $51.71 $51.31 2,770
2018-07-09 $51.13 $51.55 $50.50 $51.55 $51.16 2,017
2018-07-06 $47.90 $50.61 $47.90 $50.61 $50.22 3,764
2018-07-05 $49.36 $49.36 $47.96 $47.96 $47.59 679
2018-07-03 $47.69 $49.33 $47.69 $49.33 $48.95 1,269
2018-07-02 $45.99 $46.84 $45.99 $46.84 $46.48 1,599
2018-06-29 $47.91 $47.91 $47.16 $47.37 $47.01 1,675
2018-06-28 $46.41 $47.28 $46.04 $47.28 $46.92 1,152
2018-06-27 $47.70 $48.00 $44.44 $44.46 $44.12 3,939
2018-06-26 $47.60 $48.13 $47.60 $47.93 $47.56 1,261
2018-06-25 $48.32 $48.32 $47.96 $48.13 $47.76 592
2018-06-22 $47.84 $47.84 $47.25 $47.65 $47.28 1,215
2018-06-21 $49.46 $49.46 $47.14 $47.15 $46.79 666
2018-06-20 $49.06 $49.55 $49.06 $49.27 $48.89 593
2018-06-19 $46.69 $50.55 $46.69 $49.65 $49.27 1,726
2018-06-18 $47.17 $48.43 $46.43 $47.80 $47.43 4,144
2018-06-15 $48.22 $49.07 $47.49 $48.86 $48.49 4,124
2018-06-14 $50.58 $50.58 $48.22 $48.25 $47.88 4,434
2018-06-13 $52.40 $52.79 $50.80 $51.31 $50.92 2,115
2018-06-12 $51.62 $53.06 $51.62 $52.44 $52.04 2,520
2018-06-11 $52.97 $53.88 $50.91 $51.42 $51.03 1,888
2018-06-08 $51.62 $53.82 $48.83 $52.74 $52.34 12,991
2018-06-07 $51.75 $51.75 $44.12 $48.35 $47.98 16,040
2018-06-06 $54.83 $55.53 $53.72 $54.75 $54.33 3,080
2018-06-05 $59.40 $59.40 $55.50 $55.50 $55.07 4,039
2018-06-04 $60.31 $60.50 $59.38 $60.40 $59.94 4,021
2018-06-01 $59.40 $59.83 $55.50 $58.25 $57.80 7,729
2018-05-31 $58.58 $58.58 $57.75 $58.25 $57.80 793
2018-05-30 $56.99 $58.29 $55.75 $57.71 $57.27 3,876
2018-05-29 $57.52 $59.10 $55.96 $56.60 $56.17 34,492
2018-05-25 $66.28 $66.28 $63.00 $63.09 $62.61 6,905
2018-05-24 $65.90 $66.43 $64.50 $66.43 $65.92 7,355
2018-05-23 $68.47 $69.11 $67.29 $68.32 $67.79 1,786
2018-05-22 $68.28 $71.76 $67.90 $71.76 $71.21 6,329
2018-05-21 $69.46 $69.48 $66.40 $67.60 $67.08 31,266
2018-05-18 $66.16 $67.36 $64.80 $66.86 $66.34 9,772
2018-05-17 $73.69 $73.69 $69.37 $69.74 $69.21 11,788
2018-05-16 $74.88 $75.98 $74.88 $75.21 $74.63 9,355
2018-05-15 $72.00 $74.25 $71.00 $73.77 $73.20 6,145
2018-05-14 $77.57 $78.37 $75.00 $75.61 $75.03 5,522
2018-05-11 $80.30 $80.66 $76.53 $76.70 $76.11 4,364
2018-05-10 $77.50 $80.00 $77.05 $79.97 $79.36 7,560
2018-05-09 $73.00 $75.15 $72.82 $75.08 $74.50 5,020
2018-05-08 $74.01 $74.44 $72.00 $73.73 $73.16 15,152
2018-05-07 $74.84 $75.92 $73.56 $73.73 $73.16 23,634
2018-05-04 $74.70 $77.14 $74.29 $76.30 $75.71 106,771
2018-05-03 $77.81 $77.92 $74.83 $76.40 $75.82 7,904
2018-05-02 $80.15 $80.15 $77.50 $77.60 $77.00 7,353
2018-05-01 $80.58 $80.80 $78.80 $80.00 $79.39 3,634
2018-04-30 $84.98 $85.65 $82.80 $82.80 $82.16 1,612
2018-04-27 $85.93 $86.49 $85.05 $85.72 $85.06 1,714
2018-04-26 $82.00 $84.48 $81.41 $84.48 $83.83 3,702
2018-04-25 $80.62 $81.60 $79.50 $81.60 $80.97 6,445
2018-04-24 $84.43 $85.27 $82.50 $82.80 $82.16 1,897
2018-04-23 $84.53 $84.74 $83.26 $83.70 $83.06 2,769
2018-04-20 $86.76 $86.76 $84.87 $85.48 $84.82 1,883
2018-04-19 $87.25 $87.50 $86.00 $87.50 $86.83 5,604
2018-04-18 $86.25 $89.29 $86.25 $88.88 $88.20 3,712
2018-04-17 $81.84 $83.87 $81.84 $83.87 $83.23 1,990
2018-04-16 $84.86 $84.86 $80.86 $80.96 $80.34 8,084
2018-04-13 $85.60 $85.60 $83.03 $83.73 $83.09 3,489
2018-04-12 $87.94 $88.00 $86.33 $86.60 $85.94 2,945
2018-04-11 $84.97 $87.88 $84.97 $87.88 $87.21 3,308
2018-04-10 $82.16 $85.00 $82.16 $84.99 $84.34 2,817
2018-04-09 $87.42 $87.42 $81.70 $81.70 $81.07 7,785
2018-04-06 $89.11 $89.25 $85.95 $87.00 $86.33 3,338
2018-04-05 $92.61 $92.61 $90.36 $90.36 $89.67 4,604
2018-04-04 $85.72 $88.17 $84.60 $87.10 $86.43 3,208
2018-04-03 $91.73 $91.77 $88.65 $88.87 $88.18 2,592
2018-04-02 $92.96 $92.96 $89.27 $90.52 $89.83 6,733
2018-03-29 $89.26 $93.67 $89.26 $93.25 $92.53 4,554
2018-03-28 $87.29 $88.00 $85.31 $87.97 $87.29 16,574
2018-03-27 $91.59 $91.59 $87.51 $87.73 $87.06 8,225
2018-03-26 $92.36 $92.65 $90.61 $92.19 $91.49 4,587
2018-03-23 $90.79 $92.40 $90.00 $90.00 $89.31 6,312
2018-03-22 $91.35 $91.96 $89.90 $90.00 $89.31 4,240
2018-03-21 $91.46 $93.74 $91.00 $93.58 $92.86 5,576
2018-03-20 $91.20 $91.20 $89.45 $90.00 $89.31 5,159
2018-03-19 $91.28 $91.63 $90.00 $91.10 $90.40 7,060
2018-03-16 $92.91 $93.93 $92.49 $92.49 $91.78 12,619
2018-03-15 $96.06 $96.06 $92.40 $93.28 $92.56 9,600
2018-03-14 $99.30 $99.36 $96.29 $97.63 $96.88 6,136
2018-03-13 $100.60 $100.60 $96.84 $97.82 $97.07 12,001
2018-03-12 $99.75 $100.11 $98.50 $99.98 $99.21 24,563
2018-03-09 $97.46 $99.08 $97.46 $98.95 $98.19 8,545
2018-03-08 $97.61 $97.61 $93.71 $95.04 $94.31 17,498
2018-03-07 $98.20 $98.42 $95.17 $97.46 $96.71 44,510
2018-03-06 $101.09 $102.29 $99.80 $100.21 $99.44 22,513
2018-03-05 $96.19 $98.80 $95.50 $98.65 $97.89 46,236
2018-03-02 $95.09 $97.48 $92.75 $97.48 $96.73 105,806
2018-03-01 $97.41 $98.50 $94.60 $95.10 $94.37 2,011
2018-02-28 $101.31 $101.31 $96.74 $97.30 $96.55 5,216
2018-02-27 $102.13 $102.25 $100.60 $100.60 $99.83 1,932
2018-02-26 $103.43 $103.68 $102.40 $103.12 $102.33 3,783
2018-02-23 $101.40 $102.00 $100.01 $102.00 $101.22 1,729
2018-02-22 $101.13 $101.40 $99.89 $99.89 $99.12 1,112
2018-02-21 $100.44 $102.75 $98.82 $98.82 $98.06 3,250
2018-02-20 $96.09 $100.08 $95.93 $100.08 $99.31 1,866
2018-02-16 $95.37 $99.18 $94.96 $97.21 $96.46 1,509
2018-02-15 $97.42 $97.72 $96.04 $96.84 $96.10 2,893
2018-02-14 $93.51 $96.01 $93.51 $95.77 $95.04 2,717
2018-02-13 $90.10 $91.00 $90.10 $91.00 $90.30 892
2018-02-12 $88.81 $90.82 $88.00 $90.82 $90.12 1,676
2018-02-09 $87.39 $87.39 $83.00 $86.83 $86.16 2,795
2018-02-08 $93.30 $93.30 $86.88 $87.00 $86.33 2,170
2018-02-07 $95.47 $95.47 $93.02 $93.02 $92.31 1,063
2018-02-06 $88.56 $96.50 $88.56 $96.50 $95.76 2,647
2018-02-05 $94.99 $96.60 $88.29 $88.50 $87.82 9,782
2018-02-02 $98.51 $98.81 $96.69 $98.01 $97.26 4,684
2018-02-01 $103.28 $105.12 $102.97 $102.97 $102.18 2,475
2018-01-31 $105.88 $106.21 $101.91 $102.36 $101.57 5,643
2018-01-30 $100.91 $101.27 $99.51 $101.27 $100.49 3,660
2018-01-29 $103.80 $103.80 $101.65 $101.84 $101.05 8,994
2018-01-26 $102.83 $106.00 $102.83 $105.40 $104.59 3,882
2018-01-25 $102.24 $107.88 $102.11 $103.60 $102.81 6,493
2018-01-24 $96.13 $102.44 $96.13 $102.44 $101.65 3,981
2018-01-23 $91.03 $91.38 $89.80 $90.36 $89.67 3,788
2018-01-22 $93.58 $94.38 $92.45 $94.26 $93.54 3,665
2018-01-19 $93.24 $93.89 $93.24 $93.47 $92.75 977
2018-01-18 $92.55 $93.04 $91.00 $91.65 $90.94 2,346
2018-01-17 $89.65 $91.76 $89.19 $91.42 $90.71 3,902
2018-01-16 $89.47 $89.47 $88.49 $88.86 $88.18 4,774
2018-01-12 $87.61 $88.71 $87.56 $88.58 $87.90 5,642
2018-01-11 $86.16 $87.94 $86.08 $87.94 $87.27 10,255
2018-01-10 $84.05 $85.47 $83.70 $84.63 $83.98 977
2018-01-09 $86.00 $86.12 $85.12 $85.12 $84.47 4,687
2018-01-08 $87.00 $87.06 $86.06 $86.64 $85.97 4,566
2018-01-05 $85.42 $87.32 $84.83 $87.32 $86.65 14,920
2018-01-04 $85.77 $86.94 $85.70 $85.73 $85.07 7,308
2018-01-03 $83.19 $84.26 $82.97 $84.05 $83.41 3,033
2018-01-02 $81.25 $82.15 $80.98 $82.01 $81.38 5,650
2017-12-29 $78.20 $79.32 $78.10 $78.10 $77.50 1,224
2017-12-28 $77.69 $77.79 $76.84 $77.09 $76.50 1,836
2017-12-27 $76.79 $77.34 $76.28 $76.28 $75.70 3,145
2017-12-26 $76.23 $76.23 $76.23 $76.23 $75.65 338
2017-12-22 $74.00 $74.48 $74.00 $74.04 $73.47 1,050
2017-12-21 $74.86 $75.19 $72.24 $74.15 $73.58 3,095
2017-12-20 $72.00 $72.10 $72.00 $72.07 $71.52 1,335
2017-12-19 $71.77 $71.85 $71.77 $71.85 $71.30 1,147
2017-12-18 $72.17 $72.62 $71.91 $72.62 $72.06 2,447
2017-12-15 $69.95 $70.86 $69.87 $70.06 $69.52 1,664
2017-12-14 $69.67 $69.67 $68.50 $68.88 $68.35 2,295
2017-12-13 $75.13 $75.13 $70.87 $70.87 $70.32 1,218
2017-12-12 $69.45 $75.70 $69.45 $74.85 $74.28 2,970
2017-12-11 $72.50 $72.50 $71.50 $71.50 $70.95 2,031
2017-12-08 $72.52 $73.22 $72.30 $72.30 $71.75 1,942
2017-12-07 $68.83 $71.85 $67.92 $71.21 $70.66 8,872
2017-12-06 $73.62 $74.10 $73.62 $74.10 $73.53 694
2017-12-05 $75.57 $76.08 $75.57 $75.75 $75.17 999
2017-12-04 $73.67 $75.00 $73.19 $73.54 $72.98 3,635
2017-12-01 $71.65 $71.65 $71.30 $71.30 $70.75 1,037
2017-11-30 $72.88 $72.88 $70.00 $70.22 $69.68 3,518
2017-11-29 $76.00 $76.50 $74.16 $74.16 $73.59 1,607
2017-11-28 $78.67 $80.36 $78.67 $79.07 $78.46 2,702
2017-11-27 $76.86 $77.33 $76.53 $77.33 $76.74 1,359
2017-11-24 $78.00 $78.36 $78.00 $78.13 $77.53 1,151
2017-11-22 $78.05 $78.77 $77.83 $78.39 $77.79 2,554
2017-11-21 $76.92 $79.03 $76.66 $76.66 $76.07 7,375
2017-11-20 $74.44 $75.91 $73.87 $75.91 $75.33 3,346
2017-11-17 $72.63 $74.98 $72.48 $74.84 $74.27 2,296
2017-11-16 $70.80 $72.37 $70.58 $72.30 $71.75 1,661
2017-11-15 $65.46 $68.15 $65.46 $67.96 $67.44 9,111
2017-11-14 $70.15 $70.15 $67.24 $67.29 $66.77 4,362
2017-11-13 $70.90 $72.00 $69.82 $71.29 $70.74 5,814
2017-11-10 $72.05 $72.16 $70.60 $71.29 $70.74 2,275
2017-11-09 $74.00 $74.04 $73.53 $73.95 $73.38 1,456
2017-11-08 $74.09 $76.60 $73.33 $76.45 $75.86 5,031
2017-11-07 $73.60 $73.60 $72.20 $72.22 $71.67 1,821
2017-11-06 $75.15 $76.83 $74.97 $76.80 $76.21 1,692
2017-11-03 $73.00 $73.74 $71.11 $72.87 $72.31 5,784
2017-11-02 $75.77 $75.77 $73.99 $75.28 $74.70 2,094
2017-11-01 $77.19 $78.15 $76.25 $76.25 $75.67 2,219
2017-10-31 $76.53 $77.15 $75.00 $76.53 $75.94 2,787
2017-10-30 $77.43 $77.43 $75.57 $76.45 $75.86 3,408
2017-10-27 $80.77 $81.89 $80.77 $81.89 $81.26 1,789
2017-10-26 $82.59 $82.92 $78.14 $78.14 $77.54 1,304
2017-10-25 $83.34 $83.39 $80.03 $83.36 $82.72 2,085
2017-10-24 $80.85 $81.86 $80.00 $81.86 $81.23 2,948
2017-10-23 $83.38 $83.38 $80.57 $80.71 $80.09 4,263
2017-10-20 $86.91 $86.91 $86.20 $86.20 $85.54 1,686
2017-10-19 $84.74 $85.91 $84.27 $85.91 $85.25 1,202
2017-10-18 $86.23 $87.30 $86.23 $87.30 $86.63 1,261
2017-10-17 $87.30 $87.30 $85.30 $86.00 $85.34 933
2017-10-16 $89.18 $89.18 $87.59 $87.71 $87.04 3,007
2017-10-13 $89.23 $89.44 $88.71 $88.71 $88.03 979
2017-10-12 $86.67 $87.44 $86.67 $87.44 $86.77 843
2017-10-11 $87.77 $87.78 $86.62 $87.64 $86.97 4,695
2017-10-10 $87.11 $87.73 $86.95 $87.12 $86.45 1,139
2017-10-09 $83.90 $84.23 $83.65 $83.65 $83.01 1,127
2017-10-06 $86.02 $86.95 $85.34 $86.30 $85.64 3,663
2017-10-05 $91.28 $92.22 $89.68 $89.68 $88.99 7,722
2017-10-04 $89.20 $90.56 $89.20 $90.09 $89.40 2,637
2017-10-03 $84.85 $88.46 $84.85 $88.38 $87.70 2,327
2017-10-02 $81.83 $83.16 $81.83 $83.00 $82.36 2,318
2017-09-29 $82.46 $83.01 $81.61 $83.01 $82.37 2,398
2017-09-28 $80.63 $80.83 $79.32 $80.14 $79.53 3,057
2017-09-27 $81.71 $81.99 $78.74 $80.23 $79.61 4,526
2017-09-26 $83.67 $83.67 $83.42 $83.42 $82.78 518
2017-09-25 $86.22 $86.25 $83.42 $83.62 $82.98 4,246
2017-09-22 $86.91 $87.68 $86.77 $87.27 $86.60 1,025
2017-09-21 $89.01 $89.01 $86.54 $86.93 $86.26 2,423
2017-09-20 $89.52 $89.52 $86.47 $89.06 $88.38 3,039
2017-09-19 $89.08 $89.08 $87.82 $89.08 $88.40 1,122
2017-09-18 $89.57 $90.74 $88.98 $89.08 $88.40 4,332
2017-09-15 $86.61 $89.90 $86.61 $89.90 $89.21 1,452
2017-09-14 $85.17 $87.02 $85.17 $87.02 $86.35 2,320
2017-09-13 $85.30 $86.76 $85.17 $86.76 $86.09 2,510
2017-09-12 $87.01 $88.06 $85.81 $85.82 $85.16 5,665
2017-09-11 $86.23 $88.12 $86.23 $86.56 $85.90 6,018
2017-09-08 $84.60 $84.60 $83.90 $84.09 $83.45 6,188
2017-09-07 $85.31 $86.11 $84.88 $85.48 $84.82 14,859
2017-09-06 $82.64 $84.73 $82.54 $84.12 $83.47 8,282
2017-09-05 $82.14 $82.44 $79.73 $80.51 $79.89 7,392
2017-09-01 $78.88 $80.20 $78.76 $78.92 $78.31 3,571
2017-08-31 $76.47 $76.86 $76.47 $76.86 $76.27 1,810
2017-08-30 $77.00 $77.00 $76.05 $76.69 $76.10 2,669
2017-08-29 $75.15 $76.78 $75.13 $76.74 $76.15 3,586
2017-08-28 $77.80 $77.80 $76.89 $77.02 $76.43 1,017
2017-08-25 $78.09 $78.09 $77.66 $77.66 $77.06 1,086
2017-08-24 $77.47 $78.21 $77.18 $77.79 $77.19 4,196
2017-08-23 $75.45 $77.19 $75.45 $77.19 $76.60 2,736
2017-08-22 $74.85 $76.43 $74.15 $74.15 $73.58 4,280
2017-08-21 $73.84 $74.11 $72.26 $72.26 $71.71 2,351
2017-08-18 $70.47 $73.25 $70.47 $73.00 $72.44 6,037
2017-08-17 $71.68 $71.73 $70.00 $70.24 $69.70 3,390
2017-08-16 $71.47 $73.10 $71.47 $72.63 $72.07 1,415
2017-08-15 $70.50 $71.04 $70.50 $71.04 $70.50 1,101
2017-08-14 $69.03 $71.48 $68.59 $69.66 $69.13 2,093
2017-08-11 $68.16 $70.35 $68.00 $69.45 $68.92 6,027
2017-08-10 $69.84 $69.84 $68.00 $68.26 $67.74 4,784
2017-08-09 $70.54 $70.65 $69.91 $70.63 $70.09 2,808
2017-08-08 $72.00 $73.40 $72.00 $72.27 $71.72 4,795
2017-08-07 $71.99 $72.68 $71.99 $72.51 $71.95 1,158
2017-08-04 $70.25 $70.92 $70.25 $70.68 $70.13 1,035
2017-08-03 $71.74 $71.74 $70.65 $70.65 $70.11 473
2017-08-02 $69.17 $72.10 $69.17 $71.95 $71.40 7,780
2017-08-01 $69.10 $70.90 $69.10 $69.98 $69.44 6,013
2017-07-31 $68.39 $68.96 $68.05 $68.96 $68.43 2,967
2017-07-28 $66.65 $67.50 $66.65 $67.49 $66.97 1,269
2017-07-27 $67.45 $67.45 $66.17 $66.17 $65.66 301
2017-07-26 $65.94 $66.66 $65.10 $66.66 $66.15 2,025
2017-07-25 $67.75 $67.98 $66.27 $66.27 $65.76 3,133
2017-07-24 $66.43 $66.71 $66.08 $66.55 $66.04 7,401
2017-07-21 $66.80 $66.92 $66.19 $66.19 $65.68 3,264
2017-07-20 $67.44 $67.44 $66.48 $67.19 $66.67 1,028
2017-07-19 $66.91 $67.47 $65.98 $66.55 $66.04 7,463
2017-07-18 $65.61 $66.43 $65.61 $66.43 $65.92 688
2017-07-17 $66.00 $66.00 $65.26 $65.26 $64.76 1,658
2017-07-14 $65.26 $65.84 $65.26 $65.54 $65.04 5,776
2017-07-13 $63.76 $64.38 $63.76 $64.37 $63.88 4,054
2017-07-12 $61.65 $63.64 $60.95 $63.50 $63.01 9,933
2017-07-11 $59.26 $59.93 $59.26 $59.93 $59.47 3,584
2017-07-10 $57.17 $58.23 $57.17 $58.09 $57.64 4,352
2017-07-07 $56.77 $56.77 $55.27 $56.44 $56.01 2,147
2017-07-06 $55.88 $56.31 $55.69 $55.69 $55.26 1,087
2017-07-05 $57.09 $57.41 $55.56 $57.32 $56.88 1,482
2017-07-03 $57.25 $57.54 $57.01 $57.16 $56.72 1,321
2017-06-30 $55.87 $56.51 $55.59 $56.51 $56.08 1,246
2017-06-29 $55.63 $55.63 $54.93 $54.93 $54.51 285
2017-06-28 $54.54 $55.89 $53.91 $55.79 $55.36 1,605
2017-06-27 $54.57 $54.97 $53.95 $54.09 $53.68 3,974
2017-06-26 $54.32 $55.91 $54.32 $55.91 $55.48 2,433
2017-06-23 $52.96 $53.16 $52.65 $52.96 $52.55 1,835
2017-06-22 $52.73 $53.08 $52.17 $53.08 $52.67 1,939
2017-06-21 $53.16 $53.44 $51.76 $52.36 $51.96 3,525
2017-06-20 $54.52 $54.60 $52.29 $52.31 $51.91 3,632
2017-06-19 $55.00 $56.62 $55.00 $56.15 $55.72 3,474
2017-06-16 $55.23 $55.65 $54.98 $55.65 $55.22 4,133
2017-06-15 $54.43 $55.18 $54.14 $55.02 $54.60 2,269
2017-06-14 $56.47 $57.32 $55.33 $56.23 $55.80 8,055
2017-06-13 $54.93 $55.20 $54.69 $55.20 $54.78 736
2017-06-12 $55.94 $55.95 $53.60 $54.69 $54.27 18,149
2017-06-09 $57.16 $57.90 $56.00 $56.00 $55.57 3,497
2017-06-08 $57.70 $58.25 $56.89 $58.25 $57.80 3,044
2017-06-07 $59.00 $59.61 $57.95 $58.76 $58.31 6,562
2017-06-06 $57.46 $58.68 $57.06 $58.46 $58.01 16,101
2017-06-05 $57.86 $57.86 $56.65 $57.13 $56.69 2,606
2017-06-02 $59.63 $59.63 $58.08 $58.34 $57.89 5,411
2017-06-01 $59.96 $60.42 $57.89 $58.27 $57.82 10,456
2017-05-31 $60.71 $61.30 $59.17 $59.24 $58.79 4,350
2017-05-30 $60.26 $60.68 $60.22 $60.63 $60.17 2,679
2017-05-26 $60.00 $61.05 $60.00 $60.39 $59.93 12,938
2017-05-25 $59.86 $60.22 $57.57 $58.47 $58.02 13,550
2017-05-24 $59.46 $61.52 $58.99 $59.29 $58.84 16,802
2017-05-23 $56.71 $58.50 $56.71 $58.14 $57.69 20,582
2017-05-22 $56.10 $56.71 $53.55 $55.40 $54.98 36,587
2017-05-19 $57.57 $59.26 $56.90 $58.70 $58.25 35,190
2017-05-18 $50.36 $58.97 $48.32 $52.04 $51.64 105,423
2017-05-17 $80.11 $80.29 $76.58 $76.71 $76.12 7,764
2017-05-16 $81.29 $82.11 $80.54 $82.09 $81.46 2,834
2017-05-15 $80.03 $81.00 $80.00 $80.57 $79.95 3,892
2017-05-12 $77.89 $79.64 $77.71 $79.37 $78.76 7,851
2017-05-11 $75.50 $76.57 $75.30 $76.21 $75.63 2,945
2017-05-10 $74.07 $75.05 $74.07 $74.78 $74.21 9,553
2017-05-09 $70.11 $72.12 $70.11 $71.64 $71.09 5,954
2017-05-08 $69.91 $71.04 $69.00 $69.00 $68.47 4,916
2017-05-05 $69.67 $71.01 $69.11 $70.81 $70.27 8,023
2017-05-04 $70.78 $70.78 $68.28 $68.40 $67.88 2,372
2017-05-03 $73.41 $73.44 $72.30 $72.30 $71.75 4,764
2017-05-02 $71.41 $74.17 $71.40 $73.48 $72.92 10,751
2017-05-01 $70.05 $71.76 $69.83 $70.70 $70.16 3,486
2017-04-28 $67.68 $69.49 $67.68 $69.49 $68.96 1,809
2017-04-27 $68.78 $69.05 $67.17 $67.91 $67.39 5,969
2017-04-26 $68.08 $68.77 $67.35 $68.54 $68.01 4,279
2017-04-25 $67.81 $69.75 $67.75 $69.75 $69.22 2,645
2017-04-24 $69.43 $70.25 $69.19 $69.19 $68.66 3,843
2017-04-21 $66.57 $67.49 $65.97 $66.01 $65.50 2,835
2017-04-20 $68.48 $68.54 $66.02 $66.02 $65.51 3,943
2017-04-19 $68.07 $68.07 $67.50 $67.50 $66.98 450
2017-04-18 $70.80 $72.21 $69.87 $70.17 $69.63 3,783
2017-04-17 $68.47 $70.86 $68.47 $70.86 $70.32 7,756
2017-04-13 $68.84 $69.22 $66.00 $66.00 $65.49 4,431
2017-04-12 $68.73 $68.91 $68.00 $68.91 $68.38 2,003
2017-04-11 $69.66 $70.56 $66.93 $69.67 $69.13 2,283
2017-04-10 $70.07 $70.25 $68.50 $70.25 $69.71 746
2017-04-07 $70.57 $71.76 $68.85 $69.14 $68.61 1,518
2017-04-06 $70.71 $71.48 $68.47 $68.47 $67.94 1,132
2017-04-05 $74.49 $74.75 $71.16 $71.23 $70.68 4,030
2017-04-04 $72.00 $74.02 $72.00 $73.91 $73.34 5,331
2017-04-03 $72.34 $72.55 $71.73 $72.55 $71.99 2,138
2017-03-31 $70.00 $72.33 $70.00 $72.13 $71.58 1,289
2017-03-30 $71.87 $72.80 $71.30 $71.73 $71.18 1,489
2017-03-29 $69.95 $73.23 $69.95 $73.15 $72.59 3,028
2017-03-28 $69.51 $70.06 $69.51 $70.06 $69.52 1,336
2017-03-27 $67.95 $69.36 $67.94 $68.95 $68.42 1,222
2017-03-24 $68.55 $70.10 $68.55 $70.10 $69.56 3,410
2017-03-23 $67.84 $68.98 $67.45 $68.26 $67.74 2,887
2017-03-22 $68.82 $70.01 $68.82 $68.92 $68.40 1,928
2017-03-21 $73.50 $73.50 $68.37 $68.75 $68.22 8,041
2017-03-20 $69.95 $73.34 $69.95 $73.34 $72.78 1,265
2017-03-17 $73.58 $73.58 $70.00 $70.50 $69.96 2,634
2017-03-16 $74.86 $74.86 $73.21 $73.50 $72.94 3,514
2017-03-15 $69.18 $74.02 $68.61 $74.02 $73.45 3,413
2017-03-14 $69.95 $70.69 $68.55 $68.55 $68.02 1,532
2017-03-13 $70.91 $71.52 $70.62 $71.42 $70.87 3,077
2017-03-10 $70.74 $70.74 $69.50 $70.12 $69.58 4,170
2017-03-09 $69.12 $69.61 $67.07 $67.07 $66.56 4,922
2017-03-08 $71.54 $71.57 $69.14 $69.23 $68.70 7,684
2017-03-07 $73.47 $73.47 $73.47 $73.47 $72.91 454
2017-03-06 $74.95 $74.95 $73.80 $73.84 $73.27 2,948
2017-03-03 $73.46 $75.93 $73.40 $75.85 $75.27 4,747
2017-03-02 $74.99 $76.03 $72.29 $72.37 $71.81 2,937
2017-03-01 $74.79 $77.70 $74.79 $77.46 $76.86 3,374
2017-02-28 $75.02 $75.02 $72.55 $72.75 $72.19 6,187
2017-02-27 $75.14 $76.89 $75.14 $76.49 $75.90 1,785
2017-02-24 $76.76 $77.33 $75.56 $75.56 $74.98 5,413
2017-02-23 $84.74 $85.26 $80.47 $80.47 $79.85 4,531
2017-02-22 $82.22 $82.60 $81.80 $82.60 $81.96 7,233
2017-02-21 $81.47 $82.40 $80.94 $82.39 $81.76 5,799
2017-02-17 $78.89 $79.41 $77.91 $79.18 $78.57 2,473
2017-02-16 $83.50 $83.69 $80.02 $80.22 $79.60 7,863
2017-02-15 $78.88 $82.81 $78.57 $82.46 $81.83 7,882
2017-02-14 $76.30 $78.33 $75.04 $78.20 $77.60 5,491
2017-02-13 $75.69 $77.16 $75.60 $76.29 $75.70 3,112
2017-02-10 $74.10 $75.38 $73.98 $75.34 $74.76 3,885
2017-02-09 $73.07 $73.28 $72.21 $72.34 $71.78 2,674
2017-02-08 $70.38 $73.00 $70.35 $72.75 $72.19 4,803
2017-02-07 $71.15 $71.15 $70.60 $70.73 $70.19 1,393
2017-02-06 $72.10 $72.22 $71.18 $71.18 $70.63 3,414
2017-02-03 $72.90 $74.07 $72.41 $72.86 $72.30 7,464
2017-02-02 $71.18 $71.95 $71.18 $71.79 $71.24 1,229
2017-02-01 $71.45 $71.45 $70.85 $70.85 $70.31 2,195
2017-01-31 $70.27 $70.49 $70.03 $70.21 $69.67 1,979
2017-01-30 $71.35 $71.41 $70.51 $70.77 $70.23 2,522
2017-01-27 $73.01 $73.26 $72.64 $73.26 $72.70 1,632
2017-01-26 $72.81 $73.00 $71.67 $72.91 $72.35 7,103
2017-01-25 $73.41 $73.97 $73.03 $73.79 $73.22 13,320
2017-01-24 $72.98 $72.99 $72.37 $72.37 $71.81 2,070
2017-01-23 $70.08 $73.13 $69.93 $73.13 $72.57 7,841
2017-01-20 $68.18 $69.53 $68.00 $69.40 $68.87 6,802
2017-01-19 $66.79 $66.99 $66.35 $66.58 $66.07 3,942
2017-01-18 $66.69 $67.24 $65.79 $65.85 $65.34 4,761
2017-01-17 $66.39 $68.25 $66.39 $67.57 $67.05 5,017
2017-01-13 $66.54 $66.90 $65.70 $66.49 $65.98 2,725
2017-01-12 $68.63 $69.09 $67.86 $68.47 $67.95 3,207
2017-01-11 $62.19 $67.23 $61.83 $67.23 $66.72 7,841
2017-01-10 $65.11 $65.30 $64.35 $64.45 $63.96 3,854
2017-01-09 $63.56 $64.64 $62.76 $62.92 $62.44 13,213
2017-01-06 $63.65 $63.65 $62.24 $62.80 $62.32 6,660
2017-01-05 $63.85 $64.99 $63.84 $64.29 $63.80 6,288
2017-01-04 $62.85 $63.00 $62.29 $62.79 $62.31 2,635
2017-01-03 $59.84 $61.51 $59.84 $61.44 $60.97 5,739
2016-12-30 $58.26 $58.72 $56.94 $57.70 $57.26 11,861
2016-12-29 $57.18 $58.87 $57.18 $58.76 $58.31 1,703
2016-12-28 $56.22 $56.95 $56.21 $56.62 $56.19 6,698
2016-12-27 $54.75 $55.33 $54.38 $54.96 $54.54 10,081
2016-12-23 $53.36 $54.00 $53.36 $53.89 $53.48 4,902
2016-12-22 $51.02 $51.90 $50.45 $51.28 $50.89 11,087
2016-12-21 $51.72 $51.88 $50.63 $51.19 $50.80 8,097
2016-12-20 $50.45 $50.45 $49.68 $50.20 $49.82 6,434
2016-12-19 $51.13 $51.23 $48.96 $48.96 $48.58 4,950
2016-12-16 $51.29 $52.06 $50.25 $50.50 $50.11 9,854
2016-12-15 $50.12 $51.77 $49.86 $51.47 $51.08 5,514
2016-12-14 $53.90 $54.21 $49.98 $50.36 $49.97 23,525
2016-12-13 $54.26 $55.12 $53.49 $54.36 $53.94 13,898
2016-12-12 $53.91 $54.60 $53.07 $53.42 $53.01 20,729
2016-12-09 $54.78 $56.34 $54.68 $54.72 $54.30 8,835
2016-12-08 $55.58 $55.69 $54.29 $55.44 $55.01 12,152
2016-12-07 $55.31 $56.34 $54.50 $56.22 $55.79 26,708
2016-12-06 $51.66 $55.03 $51.66 $54.13 $53.71 88,186
2016-12-05 $51.50 $52.42 $51.50 $52.42 $52.02 8,167
2016-12-02 $50.44 $52.00 $50.44 $51.29 $50.90 8,958
2016-12-01 $54.74 $54.76 $50.21 $50.41 $50.02 16,015
2016-11-30 $58.20 $59.15 $56.95 $57.13 $56.69 11,931
2016-11-29 $57.37 $57.52 $55.65 $55.99 $55.56 9,319
2016-11-28 $57.32 $59.91 $56.34 $58.98 $58.53 6,297
2016-11-25 $56.21 $56.74 $55.53 $55.63 $55.20 13,761
2016-11-23 $56.92 $58.77 $56.55 $58.77 $58.32 9,753
2016-11-22 $61.04 $61.04 $58.19 $59.38 $58.92 7,823
2016-11-21 $56.93 $58.66 $56.93 $58.37 $57.92 15,826
2016-11-18 $55.02 $55.54 $53.98 $54.26 $53.84 6,696
2016-11-17 $55.18 $56.51 $53.43 $53.69 $53.28 12,764
2016-11-16 $54.97 $56.20 $54.20 $56.05 $55.62 11,267
2016-11-15 $55.15 $57.40 $55.15 $56.33 $55.90 24,628
2016-11-14 $52.30 $54.00 $50.37 $53.87 $53.46 23,932
2016-11-11 $53.91 $55.12 $49.80 $54.17 $53.75 60,207
2016-11-10 $61.79 $62.50 $56.92 $57.84 $57.40 40,353
2016-11-09 $68.32 $71.00 $66.94 $68.70 $68.17 19,616
2016-11-08 $70.77 $74.08 $69.98 $72.86 $72.30 10,806
2016-11-07 $69.78 $72.00 $69.78 $72.00 $71.45 12,573
2016-11-04 $65.36 $67.76 $64.71 $65.03 $64.53 8,336
2016-11-03 $68.00 $68.94 $65.66 $65.66 $65.16 9,928
2016-11-02 $67.22 $68.95 $65.32 $66.58 $66.07 19,512
2016-11-01 $73.55 $73.55 $67.50 $69.06 $68.53 28,400
2016-10-31 $74.54 $74.75 $74.10 $74.10 $73.53 6,742
2016-10-28 $73.49 $74.66 $71.62 $72.62 $72.06 15,744
2016-10-27 $75.96 $76.52 $74.13 $74.13 $73.56 9,393
2016-10-26 $74.42 $75.54 $73.00 $74.70 $74.13 15,585
2016-10-25 $75.29 $76.68 $73.75 $75.85 $75.27 14,412
2016-10-24 $77.38 $77.42 $75.51 $75.69 $75.11 16,360
2016-10-21 $73.33 $74.99 $73.00 $74.65 $74.08 22,611
2016-10-20 $72.08 $74.92 $71.75 $74.48 $73.91 43,531
2016-10-19 $73.50 $73.75 $72.32 $72.44 $71.88 5,730
2016-10-18 $71.05 $73.34 $70.77 $72.41 $71.85 10,146
2016-10-17 $67.58 $69.48 $67.58 $69.20 $68.67 8,838
2016-10-14 $68.25 $68.25 $67.65 $67.89 $67.37 4,013
2016-10-13 $64.56 $67.13 $64.12 $67.04 $66.53 13,339
2016-10-12 $64.85 $66.73 $64.85 $65.38 $64.88 8,637
2016-10-11 $66.00 $66.00 $65.39 $65.58 $65.08 7,404
2016-10-10 $66.54 $67.37 $66.45 $67.20 $66.68 7,289
2016-10-07 $65.81 $65.93 $64.37 $65.77 $65.27 8,959
2016-10-06 $63.30 $64.40 $62.88 $64.04 $63.55 8,832
2016-10-05 $62.43 $64.10 $62.21 $63.50 $63.01 9,569
2016-10-04 $62.54 $62.60 $60.00 $60.66 $60.20 11,321
2016-10-03 $59.77 $63.05 $59.77 $62.79 $62.31 8,334
2016-09-30 $59.92 $60.18 $59.12 $59.40 $58.94 3,290
2016-09-29 $61.93 $62.09 $58.50 $58.95 $58.49 7,948
2016-09-28 $60.78 $62.69 $59.71 $62.69 $62.21 10,203
2016-09-27 $58.75 $59.96 $57.50 $59.96 $59.50 2,573
2016-09-26 $58.70 $58.91 $58.37 $58.58 $58.13 4,233
2016-09-23 $61.07 $61.38 $60.38 $60.74 $60.27 2,149
2016-09-22 $63.08 $63.75 $61.05 $61.05 $60.59 9,034
2016-09-21 $58.91 $60.86 $57.60 $60.49 $60.03 4,235
2016-09-20 $57.89 $58.14 $57.49 $57.54 $57.10 3,165
2016-09-19 $57.30 $58.17 $56.15 $56.15 $55.72 3,343
2016-09-16 $55.92 $56.11 $55.40 $55.40 $54.98 4,092
2016-09-15 $54.43 $57.23 $53.66 $56.79 $56.35 5,183
2016-09-14 $53.76 $55.15 $53.40 $53.98 $53.57 11,900
2016-09-13 $57.10 $57.61 $53.16 $54.50 $54.08 11,953
2016-09-12 $56.86 $60.10 $55.89 $60.10 $59.64 12,227
2016-09-09 $61.92 $61.92 $57.95 $57.95 $57.51 14,396
2016-09-08 $65.93 $66.00 $64.15 $65.10 $64.60 10,665
2016-09-07 $63.51 $64.15 $63.40 $64.15 $63.66 4,408
2016-09-06 $61.91 $64.78 $61.91 $64.78 $64.28 8,793
2016-09-02 $61.91 $62.50 $61.37 $62.44 $61.96 8,542
2016-09-01 $58.38 $60.32 $58.20 $60.07 $59.61 3,828
2016-08-31 $60.98 $61.27 $58.33 $59.45 $58.99 3,296
2016-08-30 $59.54 $60.71 $58.98 $60.39 $59.93 4,094
2016-08-29 $57.47 $61.25 $57.47 $61.25 $60.78 6,722
2016-08-26 $59.85 $62.11 $56.97 $57.39 $56.95 15,642
2016-08-25 $59.58 $59.83 $58.68 $58.84 $58.39 4,749
2016-08-24 $58.29 $60.43 $57.88 $59.47 $59.01 29,880
2016-08-23 $61.16 $61.52 $59.18 $59.18 $58.73 4,834
2016-08-22 $62.03 $62.03 $59.78 $59.94 $59.48 21,368
2016-08-19 $61.27 $63.26 $60.91 $62.95 $62.47 7,380
2016-08-18 $63.50 $63.50 $61.83 $62.50 $62.02 11,054
2016-08-17 $62.00 $63.75 $60.31 $63.12 $62.64 18,049
2016-08-16 $64.46 $64.60 $63.20 $63.40 $62.91 30,318
2016-08-15 $63.47 $64.94 $63.47 $64.27 $63.78 12,846
2016-08-12 $63.85 $65.19 $62.45 $63.00 $62.52 22,252
2016-08-11 $61.92 $64.28 $61.89 $64.25 $63.76 13,600
2016-08-10 $63.55 $63.60 $61.33 $61.77 $61.30 4,670
2016-08-09 $62.31 $64.00 $62.31 $63.04 $62.56 15,423
2016-08-08 $61.41 $62.91 $61.15 $61.64 $61.17 13,917
2016-08-05 $62.19 $62.22 $60.01 $61.92 $61.45 50,511
2016-08-04 $58.26 $61.30 $58.26 $60.68 $60.21 13,084
2016-08-03 $54.75 $57.99 $54.24 $57.98 $57.54 11,779
2016-08-02 $57.38 $57.52 $54.24 $55.12 $54.70 21,822
2016-08-01 $58.33 $58.33 $56.17 $56.19 $55.76 20,624
2016-07-29 $56.73 $59.10 $56.49 $58.84 $58.39 50,039
2016-07-28 $55.98 $56.00 $54.66 $55.33 $54.91 32,692
2016-07-27 $56.79 $57.24 $56.00 $56.46 $56.03 5,099
2016-07-26 $55.94 $57.41 $55.94 $56.53 $56.10 14,501
2016-07-25 $56.84 $56.84 $55.00 $55.95 $55.52 19,351
2016-07-22 $56.07 $57.75 $55.61 $57.47 $57.03 11,950
2016-07-21 $56.52 $57.40 $55.10 $55.88 $55.45 94,573
2016-07-20 $56.55 $58.12 $56.55 $57.41 $56.97 8,559
2016-07-19 $56.18 $56.73 $55.25 $56.73 $56.30 5,287
2016-07-18 $54.51 $56.90 $54.51 $56.75 $56.31 17,622
2016-07-15 $54.36 $54.94 $53.68 $54.77 $54.35 9,521
2016-07-14 $55.14 $55.83 $54.41 $54.78 $54.36 22,798
2016-07-13 $51.35 $52.56 $50.24 $52.51 $52.11 15,849
2016-07-12 $52.38 $53.09 $51.24 $51.24 $50.85 20,079
2016-07-11 $50.20 $50.73 $50.00 $50.32 $49.93 44,197
2016-07-08 $48.96 $49.51 $48.06 $49.35 $48.97 56,790
2016-07-07 $46.33 $47.25 $45.17 $45.17 $44.82 5,457
2016-07-06 $45.89 $46.09 $44.01 $46.08 $45.73 14,870
2016-07-05 $47.49 $48.16 $46.15 $46.69 $46.33 14,623
2016-07-01 $49.00 $49.92 $48.66 $49.84 $49.46 8,164
2016-06-30 $47.69 $49.38 $47.12 $48.64 $48.27 10,522
2016-06-29 $46.11 $47.60 $45.81 $47.26 $46.90 30,998
2016-06-28 $42.88 $43.72 $42.50 $43.72 $43.38 8,572
2016-06-27 $41.76 $41.78 $39.51 $40.22 $39.91 14,943
2016-06-24 $41.00 $43.26 $40.96 $41.80 $41.48 24,048
2016-06-23 $43.57 $45.62 $43.15 $45.62 $45.27 11,843
2016-06-22 $43.08 $43.81 $42.10 $42.10 $41.78 9,703
2016-06-21 $42.71 $43.00 $41.00 $42.72 $42.39 19,150
2016-06-20 $42.03 $42.91 $41.92 $41.93 $41.61 6,917
2016-06-17 $40.09 $40.28 $39.78 $39.95 $39.64 1,713
2016-06-16 $37.30 $38.91 $36.00 $38.91 $38.61 10,447
2016-06-15 $37.62 $38.41 $37.00 $37.70 $37.41 4,013
2016-06-14 $39.12 $39.59 $36.61 $37.13 $36.85 11,792
2016-06-13 $38.17 $39.53 $38.00 $39.08 $38.78 11,337
2016-06-10 $41.27 $41.35 $39.60 $39.60 $39.30 12,920
2016-06-09 $44.57 $44.57 $42.97 $43.42 $43.09 9,562
2016-06-08 $43.13 $45.00 $43.13 $44.88 $44.54 24,769
2016-06-07 $39.59 $41.00 $39.27 $40.82 $40.50 9,670
2016-06-06 $39.87 $40.49 $39.34 $39.99 $39.68 12,096
2016-06-03 $39.05 $39.89 $38.53 $39.89 $39.58 12,384
2016-06-02 $35.56 $37.59 $35.50 $37.40 $37.11 6,555
2016-06-01 $34.43 $36.01 $34.01 $36.01 $35.73 12,782
2016-05-31 $36.01 $36.52 $34.47 $34.75 $34.48 15,920
2016-05-27 $36.55 $36.67 $35.64 $35.78 $35.51 12,586
2016-05-26 $37.30 $38.25 $37.00 $37.32 $37.03 11,669
2016-05-25 $37.90 $38.49 $36.60 $36.72 $36.44 14,953
2016-05-24 $38.00 $38.35 $36.50 $36.95 $36.67 10,213
2016-05-23 $36.61 $37.28 $36.30 $36.33 $36.05 39,238
2016-05-20 $38.83 $39.57 $38.50 $38.78 $38.48 16,407
2016-05-19 $37.48 $38.04 $36.57 $37.88 $37.59 22,221
2016-05-18 $39.19 $40.92 $38.52 $38.52 $38.22 27,838
2016-05-17 $41.76 $41.99 $40.28 $40.76 $40.44 21,481
2016-05-16 $42.19 $43.04 $42.17 $42.25 $41.93 20,137
2016-05-13 $44.59 $44.71 $41.25 $41.80 $41.48 13,944
2016-05-12 $45.50 $46.54 $43.39 $45.79 $45.44 8,138
2016-05-11 $47.26 $47.26 $45.14 $45.61 $45.26 20,476
2016-05-10 $43.08 $45.24 $42.96 $45.13 $44.78 15,904
2016-05-09 $41.42 $41.42 $36.32 $41.03 $40.72 52,300
2016-05-06 $41.07 $42.58 $40.71 $42.30 $41.98 43,318
2016-05-05 $43.07 $43.33 $40.97 $41.47 $41.15 5,410
2016-05-04 $41.87 $43.00 $41.42 $42.86 $42.53 7,104
2016-05-03 $43.45 $43.45 $41.52 $41.81 $41.49 27,714
2016-05-02 $46.02 $46.02 $45.00 $45.62 $45.27 12,833
2016-04-29 $48.29 $48.70 $46.61 $47.69 $47.32 17,326
2016-04-28 $46.73 $48.21 $46.10 $46.54 $46.18 28,493
2016-04-27 $45.15 $46.55 $45.15 $46.55 $46.19 5,749
2016-04-26 $42.54 $44.36 $42.54 $44.36 $44.02 6,312
2016-04-25 $43.23 $43.23 $41.43 $41.84 $41.52 8,355
2016-04-22 $42.16 $43.29 $42.16 $42.99 $42.66 5,156
2016-04-21 $43.64 $44.23 $42.83 $42.90 $42.57 5,502
2016-04-20 $44.37 $45.10 $43.80 $44.60 $44.26 6,313
2016-04-19 $43.42 $45.43 $43.42 $45.43 $45.08 15,471
2016-04-18 $42.24 $43.95 $41.82 $42.25 $41.93 16,793
2016-04-15 $44.31 $44.82 $43.75 $44.82 $44.48 12,488
2016-04-14 $45.38 $45.38 $43.46 $44.50 $44.16 34,381
2016-04-13 $44.99 $45.95 $44.50 $45.83 $45.48 27,993
2016-04-12 $41.23 $43.57 $40.50 $43.30 $42.97 37,790
2016-04-11 $40.79 $41.46 $40.21 $40.62 $40.31 49,756
2016-04-08 $37.34 $38.56 $37.08 $38.56 $38.26 81,099
2016-04-07 $34.22 $34.33 $34.19 $34.33 $34.07 4,416
2016-04-06 $34.94 $34.95 $34.55 $34.79 $34.52 4,568
2016-04-05 $34.95 $36.06 $34.50 $35.54 $35.27 5,318
2016-04-04 $38.31 $38.31 $36.05 $36.05 $35.77 7,609
2016-04-01 $39.42 $40.13 $39.42 $40.13 $39.82 606
2016-03-31 $40.17 $40.17 $38.63 $38.63 $38.33 4,428
2016-03-30 $41.06 $41.83 $39.62 $39.62 $39.32 4,617
2016-03-29 $37.87 $40.11 $37.83 $39.61 $39.31 4,456
2016-03-28 $39.00 $39.37 $37.96 $39.37 $39.07 6,134
2016-03-24 $35.43 $35.43 $34.89 $35.20 $34.93 4,878
2016-03-23 $38.82 $38.82 $36.46 $36.46 $36.18 6,848
2016-03-22 $39.52 $40.23 $39.52 $40.23 $39.92 466
2016-03-21 $39.75 $40.11 $39.68 $40.00 $39.69 2,681
2016-03-18 $38.80 $39.55 $38.40 $39.37 $39.07 4,605
2016-03-17 $37.86 $39.55 $36.65 $39.10 $38.80 14,336
2016-03-16 $31.10 $33.03 $29.76 $33.03 $32.78 7,726
2016-03-15 $33.53 $34.50 $31.78 $31.78 $31.54 9,255
2016-03-14 $38.26 $38.26 $36.44 $36.97 $36.69 5,332
2016-03-11 $38.04 $38.65 $37.94 $38.29 $38.00 7,077
2016-03-10 $35.72 $38.62 $35.29 $38.41 $38.12 6,898
2016-03-09 $36.21 $36.56 $35.96 $35.99 $35.71 3,507
2016-03-08 $34.86 $35.61 $34.48 $34.95 $34.68 5,013
2016-03-07 $34.31 $35.03 $34.14 $34.32 $34.06 4,347
2016-03-04 $35.36 $36.01 $34.30 $35.22 $34.95 13,404
2016-03-03 $28.79 $31.76 $28.71 $31.76 $31.51 19,671
2016-03-02 $26.15 $27.98 $26.15 $27.98 $27.77 13,389
2016-03-01 $25.21 $26.21 $25.21 $26.21 $26.01 3,289
2016-02-29 $24.09 $24.44 $23.86 $23.86 $23.68 2,325
2016-02-26 $24.20 $24.20 $24.20 $24.20 $24.01 900
2016-02-25 $23.64 $23.64 $23.64 $23.64 $23.46 975
2016-02-24 $22.42 $23.73 $22.42 $23.73 $23.55 2,146
2016-02-23 $24.50 $24.50 $24.20 $24.20 $24.01 732
2016-02-22 $24.38 $25.47 $24.38 $25.47 $25.27 8,620
2016-02-19 $21.79 $22.83 $21.79 $22.83 $22.65 400
2016-02-18 $22.44 $22.56 $22.34 $22.52 $22.35 1,140
2016-02-17 $22.74 $23.95 $22.54 $22.71 $22.54 5,070
2016-02-16 $21.77 $21.79 $21.43 $21.43 $21.27 1,952
2016-02-12 $21.42 $21.42 $21.42 $21.42 $21.26 533
2016-02-11 $21.01 $21.25 $20.60 $20.60 $20.44 602
2016-02-10 $22.48 $22.56 $22.34 $22.55 $22.38 4,649
2016-02-09 $21.10 $21.49 $21.08 $21.49 $21.33 802
2016-02-08 $22.44 $22.56 $21.93 $22.05 $21.88 2,387
2016-02-05 $23.03 $23.03 $22.95 $22.95 $22.77 393
2016-02-04 $23.50 $24.76 $23.50 $24.11 $23.93 5,011
2016-02-03 $20.94 $22.49 $20.94 $22.49 $22.32 3,778
2016-02-02 $21.25 $21.25 $20.05 $20.05 $19.90 6,002
2016-02-01 $21.95 $23.08 $21.95 $22.90 $22.72 2,349
2016-01-29 $21.57 $22.92 $21.46 $22.88 $22.70 9,653
2016-01-28 $19.99 $20.00 $19.15 $20.00 $19.85 1,855
2016-01-27 $18.98 $19.76 $18.98 $19.30 $19.15 1,769
2016-01-26 $17.98 $18.83 $17.98 $18.83 $18.69 2,675
2016-01-25 $18.76 $19.05 $18.18 $18.18 $18.04 5,600
2016-01-22 $18.67 $18.95 $18.60 $18.76 $18.62 6,353
2016-01-21 $18.00 $18.43 $17.61 $17.61 $17.47 4,027
2016-01-20 $18.35 $19.05 $18.34 $19.05 $18.90 748
2016-01-19 $19.95 $19.95 $19.34 $19.45 $19.30 4,223
2016-01-15 $19.67 $19.67 $19.42 $19.66 $19.51 1,440
2016-01-14 $20.86 $21.30 $20.86 $21.30 $21.14 225
2016-01-13 $21.97 $21.97 $20.49 $20.49 $20.33 1,716
2016-01-12 $20.76 $20.80 $20.76 $20.80 $20.64 590
2016-01-11 $21.72 $21.72 $20.93 $21.20 $21.04 3,368
2016-01-08 $22.68 $22.68 $21.62 $21.62 $21.45 3,980
2016-01-07 $22.34 $22.59 $21.63 $21.63 $21.46 6,339
2016-01-06 $23.42 $23.79 $23.42 $23.79 $23.61 526
2016-01-05 $23.83 $24.19 $23.83 $24.19 $24.00 240
2016-01-04 $24.52 $24.52 $23.64 $23.64 $23.46 6,984
2015-12-31 $25.31 $25.52 $25.31 $25.45 $25.25 1,914
2015-12-30 $26.16 $26.16 $25.59 $25.59 $25.39 4,495
2015-12-29 $27.68 $27.68 $27.68 $27.68 $27.47 100
2015-12-28 $27.65 $27.65 $27.61 $27.61 $27.40 925
2015-12-24 $27.27 $27.63 $27.27 $27.55 $27.34 1,000
2015-12-23 $27.11 $27.50 $27.11 $27.50 $27.29 967
2015-12-22 $25.60 $26.00 $25.48 $26.00 $25.80 3,319
2015-12-21 $26.58 $26.58 $25.34 $25.36 $25.17 2,802
2015-12-18 $28.22 $28.25 $26.16 $26.16 $25.96 3,828
2015-12-17 $31.08 $31.08 $28.69 $28.79 $28.57 2,284
2015-12-16 $27.54 $30.46 $27.52 $30.28 $30.05 3,759
2015-12-15 $29.50 $29.50 $29.12 $29.19 $28.97 823
2015-12-14 $29.26 $29.32 $29.00 $29.30 $29.08 6,754
2015-12-11 $29.88 $30.05 $29.48 $29.48 $29.25 1,949
2015-12-10 $31.78 $31.78 $31.39 $31.39 $31.15 386
2015-12-09 $33.19 $33.89 $32.81 $33.21 $32.96 8,183
2015-12-08 $29.88 $31.99 $29.88 $31.84 $31.60 14,179
2015-12-07 $32.75 $32.75 $31.96 $31.96 $31.71 261
2015-12-04 $32.27 $32.76 $31.83 $32.29 $32.04 4,821
2015-12-03 $33.33 $34.00 $33.08 $33.51 $33.25 13,206
2015-12-02 $30.45 $30.69 $29.74 $30.66 $30.42 1,967
2015-12-01 $29.95 $29.95 $29.61 $29.88 $29.65 1,170
2015-11-30 $30.86 $30.86 $29.62 $29.75 $29.52 11,648
2015-11-27 $34.60 $34.60 $32.09 $32.09 $31.84 5,554
2015-11-25 $34.43 $35.16 $34.10 $34.12 $33.86 4,549
2015-11-24 $36.06 $37.46 $36.06 $37.43 $37.14 5,475
2015-11-23 $37.14 $37.26 $36.21 $36.40 $36.12 3,491
2015-11-20 $38.61 $39.04 $38.10 $38.31 $38.02 21,467
2015-11-19 $36.01 $37.22 $35.76 $37.22 $36.93 11,251
2015-11-18 $35.07 $35.84 $34.98 $35.68 $35.41 4,044
2015-11-17 $33.86 $34.20 $33.65 $33.78 $33.52 1,453
2015-11-16 $32.95 $33.83 $32.95 $33.83 $33.57 1,372
2015-11-13 $33.37 $33.37 $31.94 $31.94 $31.70 9,368
2015-11-12 $11.02 $11.40 $10.98 $11.04 $32.87 6,008
2015-11-11 $11.62 $11.62 $11.34 $11.60 $34.53 1,007
2015-11-10 $10.50 $11.28 $10.44 $11.15 $33.19 516
2015-11-09 $11.11 $11.14 $10.75 $10.77 $32.06 3,280
2015-11-06 $11.27 $11.62 $10.76 $11.50 $34.24 834
2015-11-05 $11.51 $11.79 $11.51 $11.79 $35.10 573
2015-11-04 $12.21 $12.21 $11.57 $11.57 $34.44 2,539
2015-11-03 $11.20 $12.09 $11.20 $12.05 $35.87 1,692
2015-11-02 $10.50 $10.86 $10.39 $10.86 $32.33 2,279
2015-10-30 $10.30 $10.42 $10.30 $10.39 $30.94 903
2015-10-29 $10.29 $10.33 $10.26 $10.33 $30.75 3,590
2015-10-28 $11.01 $11.04 $10.36 $10.50 $31.26 1,262
2015-10-27 $10.75 $10.78 $10.60 $10.73 $31.94 620
2015-10-26 $11.35 $11.35 $10.81 $10.81 $32.18 619
2015-10-23 $11.34 $11.46 $11.27 $11.27 $33.54 176
2015-10-22 $10.97 $11.14 $10.88 $11.14 $33.15 1,330
2015-10-21 $10.50 $10.50 $10.50 $10.50 $31.26 359
2015-10-20 $11.15 $11.15 $10.59 $10.72 $31.91 2,843
2015-10-19 $10.93 $11.13 $10.72 $11.06 $32.93 1,586
2015-10-16 $11.36 $11.43 $10.91 $11.43 $34.03 1,481
2015-10-15 $11.16 $11.32 $10.82 $11.32 $33.70 2,014
2015-10-14 $11.02 $11.19 $11.02 $11.19 $33.31 1,600
2015-10-13 $11.50 $11.50 $11.00 $11.00 $32.75 1,750
2015-10-12 $12.85 $12.85 $12.19 $12.21 $36.35 2,628
2015-10-09 $12.69 $12.98 $12.50 $12.67 $37.72 6,419
2015-10-08 $11.83 $12.47 $11.83 $12.47 $37.12 3,110
2015-10-07 $11.92 $12.48 $11.71 $11.75 $34.98 2,998
2015-10-06 $11.46 $11.50 $11.38 $11.40 $33.95 2,223
2015-10-05 $11.04 $11.20 $10.95 $11.17 $33.25 6,479
2015-10-02 $9.47 $10.63 $9.40 $10.63 $31.65 4,685
2015-10-01 $9.59 $9.61 $9.46 $9.61 $28.61 799
2015-09-30 $9.60 $9.71 $9.48 $9.71 $28.91 1,654
2015-09-29 $8.66 $8.99 $8.53 $8.86 $26.38 1,336
2015-09-28 $9.23 $9.23 $8.73 $8.73 $26.00 3,291
2015-09-25 $9.84 $9.84 $9.51 $9.51 $28.31 6,629
2015-09-24 $8.25 $9.58 $8.18 $9.58 $28.52 5,983
2015-09-23 $9.70 $9.70 $8.98 $8.98 $26.73 4,459
2015-09-22 $9.65 $9.80 $9.35 $9.80 $29.16 4,889
2015-09-21 $10.65 $10.65 $10.17 $10.30 $30.66 3,936
2015-09-18 $11.34 $11.52 $10.66 $10.66 $31.73 5,740
2015-09-17 $11.51 $12.25 $11.51 $11.92 $35.49 2,645
2015-09-16 $11.91 $12.17 $11.91 $12.12 $36.08 8,893
2015-09-15 $11.17 $11.41 $11.13 $11.22 $33.40 1,153
2015-09-14 $10.88 $11.32 $10.73 $11.32 $33.70 896
2015-09-11 $10.71 $10.76 $10.71 $10.74 $31.97 1,614
2015-09-10 $10.57 $11.04 $10.43 $10.98 $32.69 5,835
2015-09-09 $11.76 $11.98 $11.30 $11.30 $33.64 2,286
2015-09-08 $11.66 $11.66 $11.23 $11.29 $33.61 2,251
2015-09-04 $11.50 $11.55 $10.95 $10.96 $32.63 1,512
2015-09-03 $11.42 $12.04 $11.35 $12.04 $35.84 1,958
2015-09-02 $11.64 $11.64 $11.35 $11.64 $34.65 1,866
2015-09-01 $11.74 $11.85 $11.46 $11.58 $34.47 1,572

ProShares Ultra MSCI Brazil Capped ETF (UBR) News Headlines

Recent ProShares Ultra MSCI Brazil Capped ETF (UBR) News
Similar Companies to ProShares Ultra MSCI Brazil Capped ETF (UBR) 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.