ProShares Ultra 20+ Year Treasury (UBT) Exchange: NYSE ARCA

Data as of April 24, 2024

$17.93 ($-0.07) -0.39%

ProShares Ultra 20+ Year Treasury - Daily Information
Click for more stock information on ProShares Ultra 20+ Year Treasury.
Daily Information Data
Date April 24, 2024
Open $17.82
Previous Close $17.93
High $17.94
Low $17.76
Adjusted Open $17.82
Previous Adjusted Close $17.93
Adjusted High $17.94
Adjusted Low $17.76

About ProShares Ultra 20+ Year Treasury (UBT)

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 constructed and maintained by ICE Data Indices, LLC (“IDI”). The Index includes publicly- issued U.S. Treasury securities that have a remaining maturity greater than or equal to twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT20.” 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. U.S. Government Debt Securities — The Fund invests in U.S. government securities, which are issued by the U.S. government or one of its agencies or instrumentalities, including U.S. Treasury securities. Some, but not all, U.S. government securities are backed by the full faith and credit of the federal government. Other U.S. government securities are backed by the issuer’s right to borrow from the U.S. Treasury and some are backed only by the credit of the issuing organization. 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 debt 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. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. 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. 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. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra 20+ Year Treasury (UBT)

Date Open High Low Close Adj.Close Volume
2024-04-22 $17.82 $17.94 $17.76 $17.93 $17.93 280,045
2024-04-19 $18.10 $18.10 $17.89 $18.00 $18.00 29,481
2024-04-18 $18.04 $18.04 $17.74 $17.87 $17.87 24,101
2024-04-17 $17.90 $18.49 $17.73 $18.03 $18.03 39,274
2024-04-16 $17.58 $17.72 $17.47 $17.68 $17.68 53,910
2024-04-15 $18.00 $18.04 $17.74 $17.85 $17.85 129,170
2024-04-12 $18.59 $18.71 $18.50 $18.51 $18.51 37,849
2024-04-11 $18.46 $18.52 $18.15 $18.27 $18.27 44,826
2024-04-10 $18.90 $18.90 $18.36 $18.45 $18.45 86,683
2024-04-09 $19.19 $19.33 $19.13 $19.33 $19.33 27,217
2024-04-08 $18.91 $19.02 $18.86 $18.97 $18.97 20,700
2024-04-05 $19.12 $19.25 $18.96 $19.00 $19.00 54,848
2024-04-04 $19.44 $19.53 $19.25 $19.45 $19.45 39,235
2024-04-03 $18.95 $19.27 $18.86 $19.27 $19.27 69,593
2024-04-02 $19.01 $19.34 $18.95 $19.27 $19.27 341,941
2024-04-01 $19.76 $19.85 $19.43 $19.45 $19.45 138,951
2024-03-28 $20.17 $20.40 $20.12 $20.20 $20.20 59,420
2024-03-27 $19.99 $20.24 $19.94 $20.22 $20.22 31,229
2024-03-26 $19.78 $19.92 $19.67 $19.87 $19.87 24,600
2024-03-25 $19.87 $19.87 $19.70 $19.73 $19.73 51,404
2024-03-22 $20.12 $20.12 $19.90 $19.93 $19.93 21,035
2024-03-21 $19.70 $19.70 $19.48 $19.58 $19.58 323,322
2024-03-20 $19.67 $19.88 $19.33 $19.50 $19.50 208,736
2024-03-19 $19.69 $19.75 $19.61 $19.67 $19.52 21,615
2024-03-18 $19.64 $19.71 $19.53 $19.61 $19.46 43,737
2024-03-15 $19.78 $19.82 $19.68 $19.70 $19.55 61,033
2024-03-14 $20.01 $20.03 $19.69 $19.70 $19.55 101,408
2024-03-13 $20.36 $20.46 $20.28 $20.35 $20.19 38,689
2024-03-12 $20.68 $20.71 $20.49 $20.59 $20.43 46,732
2024-03-11 $21.00 $21.05 $20.84 $20.87 $20.71 70,594
2024-03-08 $21.03 $21.05 $20.87 $20.92 $20.92 309,209
2024-03-07 $21.14 $21.24 $20.85 $20.99 $20.99 361,731
2024-03-06 $20.87 $21.13 $20.83 $21.06 $21.06 107,050
2024-03-05 $20.72 $20.96 $20.64 $20.81 $20.81 65,339
2024-03-04 $20.08 $20.27 $19.70 $20.25 $20.25 78,203
2024-03-01 $19.96 $20.48 $19.80 $20.38 $20.38 109,451
2024-02-29 $20.04 $20.21 $20.04 $20.16 $20.16 45,723
2024-02-28 $19.70 $19.93 $19.68 $19.92 $19.92 139,001
2024-02-27 $19.89 $19.89 $19.62 $19.68 $19.68 42,891
2024-02-26 $20.15 $20.15 $19.77 $19.93 $19.93 39,609
2024-02-23 $19.65 $20.12 $19.61 $20.08 $20.08 77,702
2024-02-22 $19.45 $19.61 $19.40 $19.55 $19.55 155,745
2024-02-21 $19.70 $19.70 $19.33 $19.39 $19.39 52,583
2024-02-20 $19.65 $19.80 $19.59 $19.67 $19.67 32,433
2024-02-16 $19.53 $19.67 $19.48 $19.67 $19.67 211,312
2024-02-15 $20.00 $20.04 $19.75 $19.85 $19.85 44,032
2024-02-14 $19.48 $19.75 $19.45 $19.70 $19.70 44,537
2024-02-13 $19.80 $19.80 $19.47 $19.51 $19.51 190,214
2024-02-12 $20.19 $20.26 $19.98 $20.19 $20.19 60,218
2024-02-09 $20.11 $20.23 $20.07 $20.16 $20.16 45,410
2024-02-08 $20.18 $20.33 $20.04 $20.23 $20.23 51,053
2024-02-07 $20.54 $20.75 $20.36 $20.51 $20.51 48,160
2024-02-06 $20.35 $20.74 $20.35 $20.66 $20.66 86,398
2024-02-05 $20.50 $20.57 $20.21 $20.33 $20.33 135,748
2024-02-02 $21.29 $21.39 $20.96 $21.19 $21.19 171,392
2024-02-01 $21.75 $22.33 $21.64 $22.06 $22.06 242,915
2024-01-31 $21.16 $21.42 $21.02 $21.20 $21.20 151,999
2024-01-30 $20.83 $20.90 $20.50 $20.90 $20.90 132,643
2024-01-29 $20.31 $20.69 $20.22 $20.53 $20.53 43,428
2024-01-26 $20.18 $20.22 $19.98 $20.08 $20.08 29,823
2024-01-25 $20.12 $20.55 $20.00 $20.13 $20.13 24,792
2024-01-24 $20.52 $20.52 $19.81 $19.91 $19.91 45,782
2024-01-23 $20.30 $20.30 $19.93 $20.15 $20.15 161,968
2024-01-22 $20.55 $20.66 $20.35 $20.48 $20.48 126,754
2024-01-19 $20.07 $20.28 $19.85 $20.19 $20.19 225,678
2024-01-18 $20.36 $20.39 $19.97 $20.08 $20.08 100,340
2024-01-17 $20.47 $20.60 $20.26 $20.48 $20.48 113,404
2024-01-16 $20.89 $20.95 $20.45 $20.56 $20.56 79,997
2024-01-12 $21.47 $21.67 $21.21 $21.24 $21.24 88,492
2024-01-11 $21.17 $21.43 $20.92 $21.32 $21.32 77,829
2024-01-10 $21.45 $21.59 $21.14 $21.19 $21.19 30,327
2024-01-09 $21.37 $21.56 $21.37 $21.44 $21.44 47,853
2024-01-08 $21.16 $21.72 $21.16 $21.59 $21.59 100,077
2024-01-05 $21.27 $21.90 $21.20 $21.25 $21.25 95,816
2024-01-04 $21.85 $21.85 $21.58 $21.61 $21.61 130,752
2024-01-03 $21.71 $22.39 $21.63 $22.32 $22.32 176,721
2024-01-02 $22.09 $22.33 $22.06 $22.12 $22.12 284,999
2023-12-29 $22.75 $22.84 $22.40 $22.47 $22.47 151,993
2023-12-28 $23.03 $23.18 $22.74 $22.82 $22.82 137,409
2023-12-27 $22.90 $23.22 $22.77 $23.18 $23.18 76,094
2023-12-26 $22.39 $22.47 $22.30 $22.46 $22.46 67,758
2023-12-22 $22.71 $22.71 $22.20 $22.33 $22.33 88,873
2023-12-21 $22.90 $22.90 $22.44 $22.47 $22.47 62,495
2023-12-20 $22.67 $22.85 $22.35 $22.84 $22.84 126,940
2023-12-19 $22.72 $22.87 $22.60 $22.68 $22.46 103,610
2023-12-18 $22.61 $22.61 $22.34 $22.49 $22.28 143,683
2023-12-15 $22.71 $22.96 $22.55 $22.84 $22.62 107,361
2023-12-14 $22.19 $22.80 $22.06 $22.80 $22.58 291,252
2023-12-13 $20.91 $21.70 $20.88 $21.65 $21.44 126,490
2023-12-12 $20.53 $20.76 $20.45 $20.71 $20.51 53,902
2023-12-11 $20.40 $20.61 $20.33 $20.53 $20.33 145,687
2023-12-08 $20.68 $20.78 $20.39 $20.70 $20.50 153,314
2023-12-07 $21.05 $21.36 $20.90 $21.06 $20.86 120,854
2023-12-06 $20.92 $21.38 $20.86 $21.29 $21.09 254,558
2023-12-05 $20.29 $20.75 $20.29 $20.68 $20.48 79,087
2023-12-04 $19.90 $20.05 $19.69 $19.84 $19.65 420,603
2023-12-01 $19.40 $20.16 $19.30 $20.04 $20.04 149,592
2023-11-30 $19.53 $19.57 $19.17 $19.28 $19.28 292,537
2023-11-29 $19.54 $19.84 $19.46 $19.81 $19.81 108,286
2023-11-28 $19.11 $19.34 $19.05 $19.25 $19.25 61,673
2023-11-27 $18.86 $19.24 $18.77 $19.24 $19.24 59,362
2023-11-24 $18.81 $18.81 $18.65 $18.65 $18.65 54,535
2023-11-22 $19.10 $19.29 $18.88 $19.05 $19.05 49,487
2023-11-21 $18.94 $19.05 $18.65 $18.87 $18.87 64,981
2023-11-20 $18.61 $18.99 $18.57 $18.98 $18.98 94,832
2023-11-17 $18.79 $18.89 $18.57 $18.74 $18.74 71,285
2023-11-16 $18.48 $18.72 $18.42 $18.58 $18.58 66,989
2023-11-15 $18.39 $18.39 $18.03 $18.12 $18.12 268,532
2023-11-14 $18.72 $18.81 $18.46 $18.67 $18.67 96,616
2023-11-13 $17.65 $17.93 $17.46 $17.89 $17.89 46,867
2023-11-10 $18.06 $18.08 $17.85 $17.94 $17.94 39,827
2023-11-09 $18.34 $18.84 $17.39 $17.71 $17.71 460,713
2023-11-08 $18.20 $18.61 $18.15 $18.55 $18.55 90,095
2023-11-07 $17.80 $18.17 $17.80 $18.00 $18.00 99,999
2023-11-06 $17.65 $17.65 $17.43 $17.50 $17.50 55,481
2023-11-03 $18.24 $18.39 $17.82 $17.87 $17.87 211,406
2023-11-02 $17.42 $17.67 $17.29 $17.55 $17.55 344,927
2023-11-01 $16.49 $16.86 $16.49 $16.82 $16.82 118,154
2023-10-31 $16.48 $16.58 $16.15 $16.15 $16.15 65,912
2023-10-30 $16.29 $16.48 $16.06 $16.36 $16.36 52,765
2023-10-27 $16.43 $16.51 $16.22 $16.50 $16.50 135,195
2023-10-26 $16.18 $16.64 $16.07 $16.60 $16.60 65,178
2023-10-25 $16.35 $16.37 $16.00 $16.14 $16.14 101,314
2023-10-24 $16.56 $16.88 $16.46 $16.88 $16.88 82,958
2023-10-23 $15.88 $16.70 $15.73 $16.48 $16.48 98,037
2023-10-20 $15.98 $16.18 $15.90 $16.09 $16.09 72,909
2023-10-19 $16.37 $16.59 $15.90 $15.92 $15.92 123,369
2023-10-18 $16.53 $16.67 $16.35 $16.55 $16.55 159,271
2023-10-17 $16.75 $17.01 $16.60 $16.92 $16.92 110,897
2023-10-16 $17.30 $17.34 $17.17 $17.29 $17.29 59,903
2023-10-13 $17.91 $17.91 $17.70 $17.82 $17.82 70,460
2023-10-12 $18.02 $18.05 $17.20 $17.23 $17.23 102,430
2023-10-11 $18.04 $18.20 $17.89 $18.20 $18.20 134,139
2023-10-10 $17.18 $17.69 $17.07 $17.51 $17.51 105,854
2023-10-09 $16.97 $17.52 $16.80 $17.46 $17.46 49,879
2023-10-06 $16.55 $17.10 $16.47 $16.80 $16.80 106,434
2023-10-05 $17.35 $17.35 $17.10 $17.20 $17.20 38,539
2023-10-04 $17.24 $17.38 $17.05 $17.38 $17.38 88,365
2023-10-03 $17.39 $17.51 $16.82 $16.94 $16.94 548,058
2023-10-02 $18.01 $18.60 $17.58 $17.67 $17.67 83,115
2023-09-29 $18.50 $18.58 $18.11 $18.27 $18.27 52,338
2023-09-28 $17.83 $18.25 $17.66 $18.25 $18.25 210,434
2023-09-27 $18.57 $18.61 $18.05 $18.19 $18.19 43,559
2023-09-26 $18.64 $18.66 $18.33 $18.37 $18.37 51,895
2023-09-25 $18.77 $18.86 $18.48 $18.54 $18.54 162,170
2023-09-22 $19.16 $19.52 $19.14 $19.50 $19.50 66,723
2023-09-21 $19.49 $19.49 $19.14 $19.16 $19.16 94,036
2023-09-20 $20.31 $20.38 $20.19 $20.20 $20.20 15,087
2023-09-19 $20.40 $20.55 $20.27 $20.31 $20.11 31,894
2023-09-18 $20.30 $20.59 $20.30 $20.56 $20.36 30,030
2023-09-15 $20.52 $20.58 $20.37 $20.39 $20.19 34,150
2023-09-14 $20.78 $20.78 $20.54 $20.59 $20.39 53,349
2023-09-13 $20.81 $21.03 $20.79 $20.91 $20.70 27,365
2023-09-12 $20.73 $20.95 $20.68 $20.95 $20.74 24,283
2023-09-11 $20.75 $20.84 $20.67 $20.75 $20.55 48,341
2023-09-08 $21.03 $21.22 $20.96 $21.01 $20.80 59,982
2023-09-07 $20.85 $20.92 $20.70 $20.90 $20.90 94,084
2023-09-06 $20.95 $20.95 $20.72 $20.79 $20.79 75,997
2023-09-05 $20.91 $21.00 $20.65 $20.65 $20.65 110,842
2023-09-01 $21.77 $21.77 $21.19 $21.27 $21.27 53,019
2023-08-31 $21.83 $22.11 $21.83 $21.97 $21.97 44,278
2023-08-30 $21.71 $21.85 $21.59 $21.80 $21.80 30,769
2023-08-29 $21.25 $21.88 $21.25 $21.82 $21.82 51,739
2023-08-28 $21.52 $21.52 $21.20 $21.40 $21.40 26,932
2023-08-25 $21.09 $21.40 $21.00 $21.27 $21.27 19,848
2023-08-24 $21.39 $21.47 $21.21 $21.26 $21.26 50,310
2023-08-23 $20.97 $21.62 $20.95 $21.47 $21.47 77,292
2023-08-22 $20.25 $20.49 $20.18 $20.49 $20.49 41,129
2023-08-21 $20.25 $20.29 $20.05 $20.20 $20.20 157,686
2023-08-18 $20.60 $20.91 $20.56 $20.74 $20.74 96,961
2023-08-17 $20.67 $20.69 $20.42 $20.63 $20.63 63,623
2023-08-16 $21.00 $21.20 $20.75 $20.80 $20.80 75,251
2023-08-15 $21.25 $21.33 $21.13 $21.13 $21.13 19,684
2023-08-14 $21.41 $21.74 $21.29 $21.39 $21.39 25,647
2023-08-11 $21.45 $21.68 $21.45 $21.49 $21.49 54,696
2023-08-10 $22.25 $22.38 $21.66 $21.67 $21.67 39,947
2023-08-09 $22.25 $22.37 $22.18 $22.34 $22.34 9,398
2023-08-08 $22.20 $22.42 $22.00 $22.08 $22.08 39,804
2023-08-07 $21.84 $21.90 $21.52 $21.60 $21.60 21,695
2023-08-04 $21.46 $22.10 $21.42 $22.04 $22.04 56,836
2023-08-03 $21.60 $21.60 $21.15 $21.32 $21.32 169,582
2023-08-02 $22.32 $22.42 $22.03 $22.38 $22.38 178,523
2023-08-01 $23.20 $23.49 $22.70 $22.79 $22.79 91,126
2023-07-31 $23.35 $23.73 $23.35 $23.54 $23.54 105,673
2023-07-28 $23.23 $23.51 $23.15 $23.51 $23.51 34,699
2023-07-27 $24.03 $24.03 $23.06 $23.25 $23.25 69,634
2023-07-26 $24.40 $24.43 $24.08 $24.17 $24.17 54,640
2023-07-25 $23.98 $24.27 $23.97 $24.12 $24.12 45,680
2023-07-24 $24.58 $24.65 $24.26 $24.27 $24.27 49,016
2023-07-21 $24.64 $24.76 $24.42 $24.44 $24.44 22,455
2023-07-20 $24.66 $24.71 $24.24 $24.41 $24.41 56,659
2023-07-19 $24.60 $25.08 $24.49 $25.05 $25.05 37,063
2023-07-18 $24.47 $24.61 $24.39 $24.49 $24.49 67,898
2023-07-17 $24.18 $24.31 $24.09 $24.24 $24.24 26,536
2023-07-14 $24.47 $24.55 $24.21 $24.23 $24.23 29,171
2023-07-13 $24.27 $24.57 $24.19 $24.54 $24.54 281,333
2023-07-12 $23.70 $24.15 $23.60 $24.03 $24.03 135,459
2023-07-11 $23.45 $23.64 $23.35 $23.47 $23.47 40,187
2023-07-10 $23.14 $23.46 $23.14 $23.30 $23.30 120,743
2023-07-07 $23.28 $23.45 $23.21 $23.26 $23.26 107,676
2023-07-06 $23.78 $23.83 $23.44 $23.53 $23.53 87,516
2023-07-05 $24.59 $24.66 $24.03 $24.19 $24.19 28,763
2023-07-03 $25.05 $25.25 $24.67 $24.67 $24.67 33,422
2023-06-30 $24.58 $25.02 $24.50 $24.90 $24.90 107,293
2023-06-29 $24.62 $24.65 $24.27 $24.45 $24.45 122,269
2023-06-28 $25.24 $25.40 $24.98 $25.31 $25.31 28,190
2023-06-27 $25.36 $25.51 $24.95 $25.13 $25.13 27,279
2023-06-26 $25.34 $25.41 $25.13 $25.16 $25.16 105,498
2023-06-23 $25.47 $25.50 $25.09 $25.20 $25.20 36,424
2023-06-22 $24.97 $25.06 $24.69 $24.76 $24.76 43,116
2023-06-21 $25.00 $25.37 $24.77 $25.37 $25.37 28,257
2023-06-20 $25.42 $25.62 $25.40 $25.48 $25.24 109,370
2023-06-16 $25.06 $25.22 $24.89 $25.13 $24.90 19,531
2023-06-15 $25.38 $25.62 $25.15 $25.31 $25.08 88,582
2023-06-14 $24.68 $24.97 $24.62 $24.91 $24.68 57,382
2023-06-13 $24.90 $25.01 $24.35 $24.49 $24.26 48,285
2023-06-12 $25.02 $25.02 $24.43 $24.97 $24.74 36,915
2023-06-09 $24.66 $24.98 $24.59 $24.86 $24.64 18,453
2023-06-08 $24.36 $24.95 $24.35 $24.91 $24.68 59,993
2023-06-07 $24.98 $25.08 $24.30 $24.39 $24.16 84,133
2023-06-06 $24.84 $25.12 $24.60 $25.11 $24.88 19,711
2023-06-05 $24.57 $25.09 $24.50 $24.85 $24.62 227,800
2023-06-02 $25.40 $25.40 $24.90 $24.90 $24.90 42,275
2023-06-01 $25.50 $25.69 $25.26 $25.46 $25.46 61,826
2023-05-31 $24.81 $25.38 $24.75 $25.30 $25.30 98,103
2023-05-30 $24.52 $24.90 $24.45 $24.80 $24.80 128,897
2023-05-26 $23.92 $24.29 $23.84 $24.27 $24.27 107,215
2023-05-25 $24.23 $24.23 $23.86 $24.00 $24.00 50,423
2023-05-24 $24.51 $24.51 $24.15 $24.17 $24.17 57,292
2023-05-23 $24.09 $24.47 $24.03 $24.38 $24.38 42,790
2023-05-22 $24.47 $24.50 $24.20 $24.22 $24.22 87,009
2023-05-19 $24.51 $24.71 $24.32 $24.42 $24.42 66,536
2023-05-18 $24.98 $25.00 $24.75 $24.79 $24.79 106,774
2023-05-17 $25.44 $25.44 $25.03 $25.20 $25.20 39,053
2023-05-16 $25.08 $25.32 $24.91 $25.32 $25.32 93,291
2023-05-15 $25.57 $25.58 $25.45 $25.49 $25.49 87,745
2023-05-12 $26.39 $26.45 $26.01 $26.01 $26.01 37,166
2023-05-11 $26.54 $26.65 $26.28 $26.44 $26.44 53,557
2023-05-10 $25.74 $25.99 $25.68 $25.91 $25.91 73,933
2023-05-09 $25.65 $25.70 $25.40 $25.43 $25.43 43,275
2023-05-08 $25.73 $25.84 $25.57 $25.65 $25.65 79,499
2023-05-05 $26.15 $26.34 $25.97 $26.33 $26.33 47,682
2023-05-04 $26.51 $27.13 $26.50 $26.58 $26.58 177,669
2023-05-03 $26.91 $27.22 $26.60 $27.07 $27.07 243,638
2023-05-02 $25.97 $26.75 $25.80 $26.75 $26.75 1,180,774
2023-05-01 $26.62 $27.01 $25.33 $25.53 $25.53 231,516
2023-04-28 $26.98 $27.21 $26.82 $27.07 $27.07 141,434
2023-04-27 $26.48 $26.59 $26.17 $26.31 $26.31 523,495
2023-04-26 $27.25 $27.46 $26.71 $26.81 $26.81 351,970
2023-04-25 $27.05 $27.41 $27.05 $27.35 $27.35 110,518
2023-04-24 $26.38 $26.58 $26.30 $26.55 $26.55 45,294
2023-04-21 $26.58 $26.58 $26.00 $26.09 $26.09 41,450
2023-04-20 $26.28 $26.50 $26.24 $26.32 $26.32 44,234
2023-04-19 $25.90 $26.00 $25.63 $25.92 $25.92 88,325
2023-04-18 $25.81 $26.16 $25.81 $25.97 $25.97 34,024
2023-04-17 $26.12 $26.16 $25.75 $25.81 $25.81 373,410
2023-04-14 $26.70 $26.70 $26.26 $26.42 $26.42 100,020
2023-04-13 $27.52 $27.65 $26.88 $27.00 $27.00 47,299
2023-04-12 $27.50 $27.51 $26.94 $27.39 $27.39 71,966
2023-04-11 $27.44 $27.48 $27.23 $27.44 $27.44 61,636
2023-04-10 $27.81 $27.87 $27.25 $27.38 $27.38 76,092
2023-04-06 $28.22 $28.42 $28.19 $28.27 $28.27 143,469
2023-04-05 $27.91 $28.17 $27.73 $28.11 $28.11 92,259
2023-04-04 $26.84 $27.88 $26.84 $27.61 $27.61 79,591
2023-04-03 $26.93 $27.53 $26.83 $27.28 $27.28 218,915
2023-03-31 $26.54 $27.11 $26.46 $27.06 $27.06 140,412
2023-03-30 $26.06 $26.35 $26.01 $26.26 $26.26 48,190
2023-03-29 $25.73 $26.08 $25.66 $26.02 $26.02 42,490
2023-03-28 $26.00 $26.14 $25.87 $26.09 $26.09 61,071
2023-03-27 $26.42 $26.70 $26.04 $26.07 $26.07 80,624
2023-03-24 $27.50 $27.63 $27.05 $27.30 $27.30 70,887
2023-03-23 $26.70 $27.18 $26.32 $27.10 $27.10 66,285
2023-03-22 $26.24 $27.16 $26.14 $27.08 $27.08 75,915
2023-03-21 $26.64 $26.76 $26.31 $26.55 $26.41 43,576
2023-03-20 $27.69 $27.69 $27.00 $27.00 $26.86 88,528
2023-03-17 $27.40 $27.95 $27.32 $27.54 $27.40 143,098
2023-03-16 $27.83 $28.13 $26.69 $26.74 $26.60 259,118
2023-03-15 $27.49 $27.97 $26.80 $27.18 $27.04 275,208
2023-03-14 $26.76 $26.83 $26.00 $26.18 $26.05 223,805
2023-03-13 $28.10 $28.81 $26.69 $27.16 $27.02 808,144
2023-03-10 $26.18 $26.96 $26.18 $26.94 $26.80 127,413
2023-03-09 $24.93 $25.41 $24.85 $25.18 $25.05 60,821
2023-03-08 $25.38 $25.60 $24.90 $25.10 $24.97 26,777
2023-03-07 $24.93 $25.27 $24.66 $25.00 $24.87 21,964
2023-03-06 $25.30 $25.30 $24.71 $24.78 $24.65 35,109
2023-03-03 $24.68 $25.12 $24.52 $25.12 $24.99 51,781
2023-03-02 $23.80 $24.03 $23.71 $23.90 $23.78 76,761
2023-03-01 $24.61 $24.66 $24.25 $24.43 $24.31 269,545
2023-02-28 $24.41 $24.94 $24.28 $24.94 $24.81 56,914
2023-02-27 $24.76 $24.93 $24.60 $24.74 $24.62 74,449
2023-02-24 $24.88 $25.03 $24.41 $24.57 $24.45 58,482
2023-02-23 $24.98 $25.42 $24.97 $25.30 $25.17 18,588
2023-02-22 $24.69 $24.98 $24.66 $24.79 $24.66 30,841
2023-02-21 $24.72 $24.73 $24.31 $24.36 $24.24 94,213
2023-02-17 $24.74 $25.30 $24.68 $25.30 $25.17 70,224
2023-02-16 $25.21 $25.28 $24.85 $25.00 $24.87 159,323
2023-02-15 $25.97 $26.14 $25.43 $25.69 $25.56 68,302
2023-02-14 $26.29 $26.57 $25.76 $26.20 $26.07 58,044
2023-02-13 $26.03 $26.39 $26.03 $26.31 $26.18 77,306
2023-02-10 $26.43 $26.43 $25.75 $25.85 $25.72 60,835
2023-02-09 $27.47 $27.54 $26.43 $26.48 $26.35 67,342
2023-02-08 $26.78 $26.98 $26.42 $26.98 $26.84 120,730
2023-02-07 $26.94 $27.27 $26.75 $26.81 $26.67 288,904
2023-02-06 $27.14 $27.39 $27.00 $27.24 $27.10 230,283
2023-02-03 $27.67 $27.85 $27.34 $27.63 $27.49 268,478
2023-02-02 $28.80 $29.05 $28.40 $28.48 $28.34 135,191
2023-02-01 $28.10 $28.63 $27.54 $28.45 $28.31 328,189
2023-01-31 $27.67 $27.82 $27.15 $27.62 $27.48 96,667
2023-01-30 $27.39 $27.70 $27.27 $27.30 $27.16 58,995
2023-01-27 $27.24 $27.66 $27.24 $27.53 $27.39 73,821
2023-01-26 $27.79 $28.00 $27.42 $27.68 $27.54 93,433
2023-01-25 $27.86 $28.11 $27.50 $27.91 $27.77 47,031
2023-01-24 $27.22 $27.85 $27.08 $27.81 $27.67 83,500
2023-01-23 $26.99 $27.23 $26.94 $27.00 $26.86 98,536
2023-01-20 $27.69 $27.81 $27.25 $27.33 $27.19 94,862
2023-01-19 $28.30 $28.44 $27.99 $28.25 $28.11 46,275
2023-01-18 $28.50 $28.65 $27.86 $28.57 $28.43 148,988
2023-01-17 $27.07 $27.51 $27.02 $27.28 $27.14 63,044
2023-01-13 $27.77 $28.17 $27.45 $27.65 $27.51 72,621
2023-01-12 $27.18 $28.16 $26.57 $28.13 $27.99 151,815
2023-01-11 $26.76 $27.13 $26.65 $27.07 $26.93 50,720
2023-01-10 $26.55 $26.66 $26.09 $26.26 $26.13 65,693
2023-01-09 $26.50 $27.27 $26.42 $27.13 $26.99 93,169
2023-01-06 $25.65 $26.92 $25.61 $26.89 $26.75 71,776
2023-01-05 $25.27 $25.95 $25.19 $25.94 $25.81 82,954
2023-01-04 $25.92 $26.03 $25.43 $25.73 $25.60 84,928
2023-01-03 $25.43 $25.48 $24.72 $24.97 $24.85 99,050
2022-12-30 $24.30 $24.52 $24.04 $24.14 $24.14 106,637
2022-12-29 $24.30 $24.84 $24.30 $24.71 $24.71 112,323
2022-12-28 $24.75 $24.79 $24.09 $24.17 $24.17 204,065
2022-12-27 $24.69 $24.94 $24.44 $24.48 $24.48 106,406
2022-12-23 $25.67 $25.81 $25.39 $25.54 $25.54 302,732
2022-12-22 $26.26 $26.42 $26.13 $26.28 $26.28 56,952
2022-12-21 $26.67 $26.71 $25.95 $26.32 $26.25 41,258
2022-12-20 $26.22 $26.40 $26.06 $26.23 $26.16 64,807
2022-12-19 $27.44 $27.45 $27.07 $27.19 $27.12 94,382
2022-12-16 $27.88 $28.49 $27.71 $28.16 $28.08 91,353
2022-12-15 $28.86 $29.18 $28.72 $28.83 $28.75 315,623
2022-12-14 $28.33 $28.57 $27.80 $28.53 $28.45 43,786
2022-12-13 $29.02 $29.02 $28.20 $28.28 $28.20 118,978
2022-12-12 $28.42 $28.53 $27.52 $27.69 $27.61 184,148
2022-12-09 $28.52 $28.52 $27.65 $27.65 $27.57 560,196
2022-12-08 $28.90 $29.25 $28.73 $29.09 $29.01 315,624
2022-12-07 $28.73 $29.36 $28.69 $29.27 $29.19 169,421
2022-12-06 $27.80 $28.17 $27.64 $28.00 $27.92 121,438
2022-12-05 $27.44 $27.45 $26.97 $27.25 $27.18 431,948
2022-12-02 $27.13 $28.03 $26.80 $28.02 $28.02 120,880
2022-12-01 $26.12 $27.50 $26.09 $27.40 $27.40 194,836
2022-11-30 $25.19 $25.77 $25.14 $25.74 $25.74 79,850
2022-11-29 $25.51 $25.91 $25.40 $25.40 $25.40 68,440
2022-11-28 $26.29 $26.32 $25.78 $25.95 $25.95 171,336
2022-11-25 $25.74 $25.93 $25.64 $25.93 $25.93 279,868
2022-11-23 $25.54 $26.03 $25.51 $26.03 $26.03 171,330
2022-11-22 $24.86 $25.28 $24.84 $25.21 $25.21 105,843
2022-11-21 $24.82 $24.86 $24.39 $24.45 $24.45 123,965
2022-11-18 $24.86 $24.86 $24.26 $24.32 $24.32 21,707
2022-11-17 $24.57 $24.75 $24.38 $24.64 $24.64 92,580
2022-11-16 $24.51 $25.14 $24.39 $25.11 $25.11 415,485
2022-11-15 $23.61 $24.17 $23.60 $24.16 $24.16 141,490
2022-11-14 $23.55 $23.55 $23.13 $23.34 $23.34 188,500
2022-11-11 $23.42 $23.65 $23.32 $23.41 $23.41 62,136
2022-11-10 $22.82 $23.72 $22.82 $23.62 $23.62 133,903
2022-11-09 $21.64 $22.17 $21.63 $22.00 $22.00 20,450
2022-11-08 $21.66 $22.10 $21.66 $21.84 $21.84 16,192
2022-11-07 $22.04 $22.04 $21.37 $21.37 $21.37 39,361
2022-11-04 $22.27 $22.49 $21.84 $21.84 $21.84 48,409
2022-11-03 $22.27 $22.83 $22.25 $22.56 $22.56 183,095
2022-11-02 $23.08 $23.43 $22.67 $22.85 $22.85 40,546
2022-11-01 $23.33 $23.33 $22.81 $22.98 $22.98 143,960
2022-10-31 $22.71 $22.84 $22.15 $22.49 $22.49 159,105
2022-10-28 $22.99 $23.32 $22.79 $22.95 $22.95 36,330
2022-10-27 $23.02 $23.46 $22.65 $23.27 $23.27 218,091
2022-10-26 $22.51 $22.92 $22.51 $22.80 $22.80 471,352
2022-10-25 $21.97 $22.20 $21.91 $22.16 $22.16 254,849
2022-10-24 $21.13 $21.43 $20.71 $20.97 $20.97 71,641
2022-10-21 $21.24 $21.63 $21.00 $21.33 $21.33 138,391
2022-10-20 $22.64 $22.77 $22.07 $22.13 $22.13 29,415
2022-10-19 $23.22 $23.33 $22.82 $22.89 $22.89 33,514
2022-10-18 $23.66 $23.80 $23.15 $23.80 $23.80 19,156
2022-10-17 $24.30 $24.38 $23.65 $23.68 $23.68 23,094
2022-10-14 $24.47 $24.47 $23.77 $23.97 $23.97 118,439
2022-10-13 $23.85 $24.77 $23.84 $24.32 $24.32 57,295
2022-10-12 $24.27 $24.85 $24.21 $24.81 $24.81 34,395
2022-10-11 $24.21 $25.03 $24.20 $24.55 $24.55 34,900
2022-10-10 $24.86 $24.90 $23.95 $24.30 $24.30 189,825
2022-10-07 $25.04 $25.41 $24.87 $25.12 $25.12 80,674
2022-10-06 $25.94 $26.02 $25.44 $25.62 $25.62 48,085
2022-10-05 $26.03 $26.03 $25.52 $25.92 $25.92 23,518
2022-10-04 $26.76 $26.91 $26.41 $26.45 $26.45 57,700
2022-10-03 $26.59 $27.00 $26.31 $26.60 $26.60 80,524
2022-09-30 $26.69 $26.99 $25.71 $25.80 $25.80 40,039
2022-09-29 $25.96 $26.73 $25.92 $26.73 $26.73 191,092
2022-09-28 $26.20 $26.81 $25.87 $26.77 $26.77 104,774
2022-09-27 $25.99 $26.08 $25.05 $25.07 $25.07 85,377
2022-09-26 $27.32 $27.32 $26.28 $26.41 $26.41 134,473
2022-09-23 $27.34 $27.85 $26.96 $27.51 $27.51 89,638
2022-09-22 $27.54 $27.60 $27.03 $27.29 $27.29 83,307
2022-09-21 $28.09 $28.76 $27.78 $28.76 $28.76 45,829
2022-09-20 $27.53 $28.14 $27.44 $27.86 $27.86 64,271
2022-09-19 $28.20 $28.63 $28.03 $28.44 $28.44 42,085
2022-09-16 $28.26 $28.74 $28.19 $28.33 $28.33 35,539
2022-09-15 $28.74 $28.84 $28.60 $28.75 $28.75 18,222
2022-09-14 $28.63 $28.89 $28.38 $28.84 $28.84 36,686
2022-09-13 $28.06 $28.64 $27.88 $28.64 $28.64 33,004
2022-09-12 $29.11 $29.24 $28.17 $28.51 $28.51 35,549
2022-09-09 $28.98 $29.22 $28.69 $29.02 $29.02 116,980
2022-09-08 $29.25 $29.63 $28.91 $28.98 $28.98 22,610
2022-09-07 $28.99 $29.55 $28.98 $29.46 $29.46 19,395
2022-09-06 $29.40 $29.53 $28.40 $28.40 $28.40 118,796
2022-09-02 $29.77 $30.16 $29.64 $30.11 $30.11 145,979
2022-09-01 $29.89 $30.09 $29.39 $29.74 $29.74 81,405
2022-08-31 $31.28 $31.63 $30.68 $30.87 $30.87 23,199
2022-08-30 $31.25 $31.73 $31.10 $31.49 $31.49 27,183
2022-08-29 $31.43 $31.47 $31.04 $31.22 $31.22 102,303
2022-08-26 $31.09 $31.87 $30.98 $31.82 $31.82 62,813
2022-08-25 $30.62 $31.49 $30.49 $31.42 $31.42 86,741
2022-08-24 $30.71 $30.87 $30.37 $30.54 $30.54 22,605
2022-08-23 $31.07 $31.77 $30.86 $31.01 $31.01 42,323
2022-08-22 $31.40 $31.47 $31.13 $31.28 $31.28 91,706
2022-08-19 $31.68 $31.68 $31.40 $31.53 $31.53 22,510
2022-08-18 $32.87 $33.01 $32.50 $32.60 $32.60 17,776
2022-08-17 $32.72 $32.72 $32.26 $32.50 $32.50 19,533
2022-08-16 $32.84 $33.22 $32.31 $33.21 $33.21 21,351
2022-08-15 $33.41 $33.66 $32.93 $32.95 $32.95 135,392
2022-08-12 $32.76 $32.99 $32.37 $32.98 $32.98 18,356
2022-08-11 $33.80 $33.83 $32.25 $32.37 $32.37 43,197
2022-08-10 $34.29 $34.78 $33.74 $33.92 $33.92 37,869
2022-08-09 $34.29 $34.60 $34.22 $34.44 $34.44 20,606
2022-08-08 $34.26 $34.77 $34.24 $34.60 $34.60 10,329
2022-08-05 $33.93 $33.93 $33.24 $33.62 $33.62 58,443
2022-08-04 $35.08 $35.25 $34.80 $35.25 $35.25 26,714
2022-08-03 $34.01 $35.31 $33.47 $35.26 $35.26 202,642
2022-08-02 $35.80 $36.04 $34.08 $34.22 $34.22 87,388
2022-08-01 $34.64 $35.74 $34.56 $35.68 $35.68 67,400
2022-07-29 $34.21 $35.02 $34.03 $34.03 $34.03 93,715
2022-07-28 $34.47 $35.01 $34.01 $34.20 $34.20 39,153
2022-07-27 $34.46 $34.70 $33.69 $33.73 $33.73 35,149
2022-07-26 $34.87 $35.06 $34.07 $34.16 $34.16 29,124
2022-07-25 $33.67 $34.17 $33.60 $34.01 $34.01 44,055
2022-07-22 $34.63 $35.11 $34.41 $34.76 $34.76 41,653
2022-07-21 $32.80 $33.66 $32.71 $33.62 $33.62 182,357
2022-07-20 $32.95 $32.97 $32.24 $32.50 $32.50 8,966
2022-07-19 $32.65 $32.76 $31.96 $32.27 $32.27 26,876
2022-07-18 $32.88 $32.88 $32.32 $32.64 $32.64 195,675
2022-07-15 $33.23 $33.71 $33.11 $33.44 $33.44 200,393
2022-07-14 $32.77 $33.32 $32.42 $33.00 $33.00 30,733
2022-07-13 $32.05 $33.62 $31.85 $33.51 $33.51 25,010
2022-07-12 $33.05 $33.34 $32.73 $32.77 $32.77 24,339
2022-07-11 $32.08 $32.63 $32.05 $32.35 $32.35 199,314
2022-07-08 $31.91 $31.91 $31.08 $31.40 $31.40 218,659
2022-07-07 $32.86 $32.86 $31.92 $32.06 $32.06 49,620
2022-07-06 $34.12 $34.26 $32.49 $32.63 $32.63 99,936
2022-07-05 $33.88 $34.45 $33.50 $33.72 $33.72 354,172
2022-07-01 $33.35 $34.27 $32.96 $33.08 $33.08 93,688
2022-06-30 $32.56 $33.05 $32.54 $32.69 $32.69 405,635
2022-06-29 $31.25 $32.00 $31.17 $32.00 $32.00 22,645
2022-06-28 $30.62 $31.07 $30.44 $31.07 $31.07 23,773
2022-06-27 $30.61 $31.07 $30.56 $30.85 $30.85 33,722
2022-06-24 $31.85 $32.19 $31.33 $31.33 $31.33 40,604
2022-06-23 $32.11 $32.75 $31.92 $32.23 $32.23 133,991
2022-06-22 $31.45 $31.73 $31.33 $31.67 $31.67 20,543
2022-06-21 $30.02 $30.41 $29.96 $30.08 $30.08 22,195
2022-06-17 $31.05 $31.51 $30.55 $31.16 $31.16 73,874
2022-06-16 $29.17 $30.88 $29.00 $30.88 $30.88 30,528
2022-06-15 $30.05 $30.48 $29.52 $30.48 $30.48 36,765
2022-06-14 $30.37 $30.51 $29.20 $29.34 $29.34 42,799
2022-06-13 $30.81 $30.92 $29.60 $30.18 $30.18 51,967
2022-06-10 $32.44 $32.60 $31.70 $32.15 $32.15 46,185
2022-06-09 $32.21 $32.64 $32.20 $32.52 $32.52 63,185
2022-06-08 $32.66 $32.88 $32.32 $32.32 $32.32 35,370
2022-06-07 $32.63 $33.20 $32.63 $32.87 $32.87 12,480
2022-06-06 $32.94 $32.99 $32.21 $32.21 $32.21 52,431
2022-06-03 $32.85 $33.39 $32.85 $33.39 $33.39 24,660
2022-06-02 $33.82 $33.82 $33.20 $33.56 $33.56 13,878
2022-06-01 $33.96 $34.20 $33.30 $33.56 $33.56 23,959
2022-05-31 $33.97 $34.00 $33.29 $33.65 $33.65 64,850
2022-05-27 $35.29 $35.45 $34.81 $34.81 $34.81 30,533
2022-05-26 $34.92 $35.06 $34.46 $34.94 $34.94 25,451
2022-05-25 $35.43 $35.43 $34.93 $35.26 $35.26 41,421
2022-05-24 $34.48 $35.41 $34.48 $34.97 $34.97 75,002
2022-05-23 $34.33 $34.56 $33.65 $33.65 $33.65 55,860
2022-05-20 $34.00 $35.00 $33.98 $34.83 $34.83 57,170
2022-05-19 $34.91 $34.92 $33.86 $33.97 $33.97 38,390
2022-05-18 $32.70 $33.86 $32.65 $33.86 $33.86 27,105
2022-05-17 $32.67 $33.01 $32.47 $32.49 $32.49 13,501
2022-05-16 $33.53 $33.84 $33.28 $33.28 $33.28 23,204
2022-05-13 $33.98 $34.03 $33.32 $33.40 $33.40 39,341
2022-05-12 $34.59 $34.94 $34.40 $34.40 $34.40 38,419
2022-05-11 $32.72 $34.49 $32.70 $34.48 $34.48 34,611
2022-05-10 $33.40 $33.91 $33.19 $33.26 $33.26 43,594
2022-05-09 $31.82 $32.64 $31.52 $32.64 $32.64 70,556
2022-05-06 $32.34 $32.83 $31.99 $32.11 $32.11 35,831
2022-05-05 $33.62 $33.64 $32.36 $33.07 $33.07 53,108
2022-05-04 $34.64 $35.09 $34.28 $34.94 $34.94 34,558
2022-05-03 $35.24 $35.39 $34.58 $34.63 $34.63 35,567
2022-05-02 $34.51 $34.75 $34.03 $34.20 $34.20 60,612
2022-04-29 $35.32 $36.22 $35.03 $35.31 $35.31 53,724
2022-04-28 $35.89 $36.35 $35.62 $36.29 $36.29 31,889
2022-04-27 $37.05 $37.05 $35.95 $36.27 $36.27 89,516
2022-04-26 $37.20 $37.45 $36.80 $37.15 $37.15 88,311
2022-04-25 $36.63 $36.98 $36.40 $36.43 $36.43 73,187
2022-04-22 $35.79 $36.33 $35.50 $35.79 $35.79 24,167
2022-04-21 $36.22 $36.22 $35.25 $36.13 $36.13 34,054
2022-04-20 $35.93 $36.75 $35.66 $36.74 $36.74 40,687
2022-04-19 $35.24 $35.51 $34.98 $35.35 $35.35 48,347
2022-04-18 $36.30 $36.40 $35.65 $35.85 $35.85 24,195
2022-04-14 $37.48 $37.48 $36.01 $36.20 $36.20 26,504
2022-04-13 $37.66 $38.29 $37.61 $37.64 $37.64 104,006
2022-04-12 $38.10 $38.31 $37.33 $37.59 $37.59 133,395
2022-04-11 $38.05 $38.27 $37.33 $37.67 $37.67 56,481
2022-04-08 $39.06 $39.19 $38.42 $38.81 $38.81 20,893
2022-04-07 $39.56 $39.76 $39.12 $39.75 $39.75 36,338
2022-04-06 $39.72 $40.60 $39.66 $40.52 $40.52 33,363
2022-04-05 $42.53 $42.53 $40.96 $41.09 $41.09 30,477
2022-04-04 $43.25 $43.55 $42.57 $43.07 $43.07 17,634
2022-04-01 $42.03 $43.90 $41.76 $43.52 $43.52 88,041
2022-03-31 $43.23 $43.56 $42.43 $43.00 $43.00 184,594
2022-03-30 $42.02 $43.22 $41.91 $43.09 $43.09 15,112
2022-03-29 $42.42 $42.98 $41.77 $42.49 $42.49 31,072
2022-03-28 $41.51 $42.22 $41.35 $41.77 $41.77 25,274
2022-03-25 $41.68 $41.68 $40.40 $41.17 $41.17 23,512
2022-03-24 $41.78 $42.70 $41.74 $42.19 $42.19 27,425
2022-03-23 $41.65 $42.97 $41.27 $42.97 $42.97 29,828
2022-03-22 $41.37 $41.48 $40.95 $41.10 $41.10 26,725
2022-03-21 $42.84 $42.97 $42.06 $42.27 $42.27 11,277
2022-03-18 $43.72 $44.31 $43.72 $44.22 $44.22 8,201
2022-03-17 $43.93 $43.93 $42.81 $43.22 $43.22 115,232
2022-03-16 $43.24 $43.99 $42.21 $43.93 $43.93 18,422
2022-03-15 $43.97 $44.04 $42.88 $43.03 $43.03 17,924
2022-03-14 $43.95 $43.95 $43.07 $43.17 $43.17 125,012
2022-03-11 $44.89 $45.56 $44.89 $45.39 $45.39 107,260
2022-03-10 $45.28 $45.44 $44.40 $45.02 $45.02 37,327
2022-03-09 $46.88 $46.88 $46.11 $46.35 $46.35 11,140
2022-03-08 $47.17 $47.54 $46.87 $47.33 $47.33 20,939
2022-03-07 $48.23 $49.04 $48.04 $48.27 $48.27 99,413
2022-03-04 $49.09 $49.47 $48.66 $49.00 $49.00 15,399
2022-03-03 $47.01 $47.79 $46.82 $47.44 $47.44 200,619
2022-03-02 $48.85 $48.98 $46.39 $46.41 $46.41 13,944
2022-03-01 $48.96 $50.30 $48.96 $49.89 $49.89 46,422
2022-02-28 $47.39 $48.90 $47.39 $48.66 $48.66 108,809
2022-02-25 $46.63 $46.98 $46.30 $46.74 $46.74 104,520
2022-02-24 $47.61 $48.42 $46.37 $46.62 $46.62 26,840
2022-02-23 $47.23 $47.24 $46.53 $46.59 $46.59 16,791
2022-02-22 $47.25 $47.84 $47.13 $47.83 $47.83 79,449
2022-02-18 $47.11 $47.64 $46.97 $47.64 $47.64 26,372
2022-02-17 $46.39 $47.15 $46.31 $46.74 $46.74 114,104
2022-02-16 $46.07 $46.07 $45.00 $45.92 $45.92 52,039
2022-02-15 $45.84 $45.99 $45.39 $45.39 $45.39 89,608
2022-02-14 $46.92 $47.18 $46.12 $46.41 $46.41 82,658
2022-02-11 $46.70 $47.79 $45.79 $47.67 $47.67 135,111
2022-02-10 $47.25 $47.29 $46.05 $46.35 $46.35 25,204
2022-02-09 $48.07 $48.52 $47.74 $47.84 $47.84 11,170
2022-02-08 $47.67 $47.96 $47.36 $47.65 $47.65 13,521
2022-02-07 $48.13 $48.46 $47.95 $48.35 $48.35 18,650
2022-02-04 $48.91 $48.91 $48.00 $48.30 $48.30 12,257
2022-02-03 $49.25 $49.91 $49.18 $49.78 $49.78 21,980
2022-02-02 $50.33 $51.27 $50.33 $50.57 $50.57 20,532
2022-02-01 $50.59 $50.75 $49.77 $50.22 $50.22 84,623
2022-01-31 $50.30 $50.83 $50.25 $50.59 $50.59 196,030
2022-01-28 $50.22 $51.14 $50.18 $51.00 $51.00 10,399
2022-01-27 $50.51 $51.15 $50.51 $50.97 $50.97 13,674
2022-01-26 $50.36 $50.52 $49.19 $49.26 $49.26 9,748
2022-01-25 $51.03 $51.25 $50.20 $50.32 $50.32 14,382
2022-01-24 $51.88 $51.94 $50.61 $50.61 $50.61 41,475
2022-01-21 $51.21 $51.62 $50.99 $51.43 $51.43 14,102
2022-01-20 $49.84 $50.29 $49.75 $50.29 $50.29 14,201
2022-01-19 $49.22 $50.01 $49.16 $49.65 $49.65 22,713
2022-01-18 $49.47 $49.67 $48.87 $48.95 $48.95 25,932
2022-01-14 $51.35 $51.35 $50.22 $50.33 $50.33 15,337
2022-01-13 $51.28 $52.01 $51.17 $51.96 $51.96 9,077
2022-01-12 $51.50 $51.71 $51.04 $51.08 $51.08 11,435
2022-01-11 $50.98 $51.46 $50.93 $51.46 $51.46 10,424
2022-01-10 $50.00 $50.80 $49.86 $50.70 $50.70 24,489
2022-01-07 $51.16 $51.16 $49.97 $50.46 $50.46 29,946
2022-01-06 $50.58 $51.26 $50.53 $51.26 $51.26 84,484
2022-01-05 $51.81 $51.82 $50.84 $51.00 $51.00 14,456
2022-01-04 $51.54 $51.80 $50.87 $51.45 $51.45 36,026
2022-01-03 $51.92 $54.02 $51.92 $52.01 $52.01 176,260
2021-12-31 $54.59 $55.39 $54.36 $54.44 $54.44 53,125
2021-12-30 $54.13 $54.63 $53.63 $54.63 $54.63 10,391
2021-12-29 $54.05 $54.19 $53.58 $53.71 $53.71 44,274
2021-12-28 $55.91 $55.93 $54.73 $54.94 $54.94 10,636
2021-12-27 $54.51 $55.46 $54.51 $55.34 $55.34 25,221
2021-12-23 $54.80 $55.28 $54.80 $55.19 $55.19 7,238
2021-12-22 $55.97 $56.12 $55.55 $56.11 $56.11 612,633
2021-12-21 $54.82 $55.62 $54.47 $55.51 $55.51 139,767
2021-12-20 $57.07 $57.07 $55.94 $56.06 $56.06 599,715
2021-12-17 $56.67 $56.95 $56.52 $56.81 $56.81 105,848
2021-12-16 $56.13 $56.13 $55.30 $55.53 $55.53 18,578
2021-12-15 $55.81 $56.52 $55.54 $55.79 $55.79 11,512
2021-12-14 $56.33 $56.84 $55.88 $56.68 $56.68 33,575
2021-12-13 $56.53 $57.01 $56.50 $56.83 $56.83 21,499
2021-12-10 $56.05 $56.20 $55.26 $55.36 $55.36 46,721
2021-12-09 $55.61 $55.99 $55.01 $55.61 $55.61 32,644
2021-12-08 $56.45 $56.52 $54.94 $54.94 $54.94 42,245
2021-12-07 $57.39 $57.83 $56.72 $56.88 $56.88 110,161
2021-12-06 $59.41 $59.48 $57.54 $57.91 $57.91 46,817
2021-12-03 $57.50 $60.00 $57.17 $59.46 $59.46 79,905
2021-12-02 $58.35 $58.43 $57.45 $58.00 $58.00 37,344
2021-12-01 $56.74 $57.86 $55.73 $57.86 $57.86 258,414
2021-11-30 $56.70 $57.52 $56.27 $57.31 $57.31 140,411
2021-11-29 $55.01 $55.75 $54.63 $55.64 $55.64 36,799
2021-11-26 $55.09 $56.53 $55.09 $56.30 $56.30 70,411
2021-11-24 $52.29 $53.72 $52.25 $53.69 $53.69 13,778
2021-11-23 $53.16 $53.27 $52.07 $52.07 $52.07 19,868
2021-11-22 $54.23 $54.50 $53.26 $53.72 $53.72 18,878
2021-11-19 $54.58 $55.06 $54.55 $54.94 $54.94 22,504
2021-11-18 $53.23 $53.85 $53.23 $53.74 $53.74 9,348
2021-11-17 $52.22 $53.40 $52.15 $53.40 $53.40 25,077
2021-11-16 $52.98 $53.44 $52.41 $52.62 $52.62 30,377
2021-11-15 $54.02 $54.02 $52.68 $52.78 $52.78 28,023
2021-11-12 $54.67 $54.89 $53.82 $54.26 $54.26 8,857
2021-11-11 $54.73 $55.10 $54.60 $54.98 $54.98 5,136
2021-11-10 $56.90 $56.90 $54.17 $54.77 $54.77 37,373
2021-11-09 $56.68 $57.36 $56.66 $56.93 $56.93 25,307
2021-11-08 $55.61 $55.62 $55.15 $55.39 $55.39 15,951
2021-11-05 $55.17 $55.90 $54.73 $55.69 $55.69 82,528
2021-11-04 $53.14 $54.11 $53.14 $54.01 $54.01 27,922
2021-11-03 $54.69 $54.69 $52.94 $52.94 $52.94 44,256
2021-11-02 $53.62 $54.37 $53.62 $54.02 $54.02 16,881
2021-11-01 $53.13 $53.85 $53.09 $53.65 $53.65 57,232
2021-10-29 $53.53 $54.66 $53.53 $54.39 $54.39 78,503
2021-10-28 $54.39 $54.69 $53.88 $54.08 $54.08 6,892
2021-10-27 $53.44 $54.63 $53.21 $54.39 $54.39 22,859
2021-10-26 $52.13 $52.50 $51.80 $52.46 $52.46 9,764
2021-10-25 $51.57 $51.97 $51.56 $51.69 $51.69 16,920
2021-10-22 $51.36 $51.93 $51.35 $51.76 $51.76 18,286
2021-10-21 $50.96 $51.10 $50.44 $50.80 $50.80 22,153
2021-10-20 $51.34 $51.41 $50.65 $50.86 $50.86 18,967
2021-10-19 $52.01 $52.06 $51.60 $51.61 $51.61 15,089
2021-10-18 $52.53 $53.21 $52.32 $53.01 $53.01 14,215
2021-10-15 $52.27 $52.55 $52.19 $52.47 $52.47 35,467
2021-10-14 $52.74 $53.24 $52.49 $53.20 $53.20 25,606
2021-10-13 $52.06 $52.84 $52.06 $52.81 $52.81 17,658
2021-10-12 $50.82 $51.76 $50.67 $51.76 $51.76 25,151
2021-10-11 $50.07 $50.25 $50.00 $50.04 $50.04 27,655
2021-10-08 $50.47 $50.51 $50.03 $50.29 $50.29 21,173
2021-10-07 $51.23 $51.32 $50.82 $50.98 $50.98 31,922
2021-10-06 $51.82 $52.20 $51.81 $52.14 $52.14 58,622
2021-10-05 $52.27 $52.34 $51.45 $51.56 $51.56 92,420
2021-10-04 $52.30 $52.87 $51.97 $52.54 $52.54 129,690
2021-10-01 $52.45 $52.83 $52.04 $52.81 $52.81 66,105
2021-09-30 $51.83 $52.05 $51.52 $52.05 $52.05 97,394
2021-09-29 $52.29 $52.64 $51.52 $52.01 $52.01 59,865
2021-09-28 $51.99 $52.43 $51.46 $51.75 $51.75 176,371
2021-09-27 $53.15 $53.79 $53.13 $53.47 $53.47 24,152
2021-09-24 $54.50 $54.52 $53.77 $53.86 $53.86 67,663
2021-09-23 $56.51 $56.51 $54.95 $54.95 $54.95 64,938
2021-09-22 $56.77 $57.52 $56.60 $57.52 $57.52 35,037
2021-09-21 $56.70 $56.90 $56.38 $56.86 $56.86 39,808
2021-09-20 $56.61 $57.16 $56.40 $56.95 $56.95 59,648
2021-09-17 $55.56 $55.63 $55.27 $55.60 $55.60 27,109
2021-09-16 $55.97 $56.51 $55.86 $56.15 $56.15 37,043
2021-09-15 $57.14 $57.14 $56.17 $56.66 $56.66 43,769
2021-09-14 $56.04 $57.39 $55.95 $57.02 $57.02 70,729
2021-09-13 $55.50 $55.79 $55.41 $55.75 $55.75 40,798
2021-09-10 $55.43 $55.58 $54.83 $55.08 $55.08 23,526
2021-09-09 $54.90 $56.15 $54.71 $55.99 $55.99 63,899
2021-09-08 $54.53 $54.86 $54.34 $54.67 $54.67 67,687
2021-09-07 $54.33 $54.37 $53.80 $54.02 $54.02 53,904
2021-09-03 $54.95 $54.97 $54.70 $54.91 $54.91 39,925
2021-09-02 $55.68 $55.89 $55.36 $55.87 $55.87 33,769
2021-09-01 $55.76 $55.76 $55.09 $55.41 $55.41 223,168
2021-08-31 $55.88 $56.13 $55.06 $55.33 $55.33 51,609
2021-08-30 $55.42 $56.03 $55.36 $56.00 $56.00 34,359
2021-08-27 $55.04 $55.75 $54.98 $55.73 $55.73 65,338
2021-08-26 $54.63 $55.04 $54.48 $55.04 $55.04 45,443
2021-08-25 $55.56 $55.63 $54.43 $54.68 $54.68 104,084
2021-08-24 $55.97 $56.14 $55.61 $55.66 $55.66 62,340
2021-08-23 $56.51 $56.52 $56.10 $56.48 $56.48 164,004
2021-08-20 $56.61 $56.74 $56.31 $56.51 $56.51 71,255
2021-08-19 $56.41 $56.44 $56.05 $56.43 $56.43 94,732
2021-08-18 $55.15 $55.68 $54.99 $55.65 $55.65 32,710
2021-08-17 $55.31 $55.56 $55.21 $55.32 $55.32 27,247
2021-08-16 $55.55 $56.02 $55.28 $55.34 $55.34 44,068
2021-08-13 $53.84 $55.01 $53.84 $54.99 $54.99 40,853
2021-08-12 $53.29 $53.53 $52.84 $53.42 $53.42 28,950
2021-08-11 $53.51 $54.00 $52.64 $53.54 $53.54 48,157
2021-08-10 $54.30 $54.33 $53.64 $53.65 $53.65 18,904
2021-08-09 $54.72 $55.06 $54.12 $54.12 $54.12 36,128
2021-08-06 $54.93 $55.19 $54.45 $54.51 $54.51 37,179
2021-08-05 $56.63 $56.75 $56.26 $56.38 $56.38 10,958
2021-08-04 $57.36 $57.50 $56.05 $57.00 $57.00 40,793
2021-08-03 $56.79 $57.04 $56.50 $56.69 $56.69 39,221
2021-08-02 $55.79 $56.98 $55.62 $56.71 $56.71 135,671
2021-07-30 $55.45 $55.85 $55.45 $55.73 $55.73 31,801
2021-07-29 $55.16 $55.50 $55.06 $55.19 $55.19 37,677
2021-07-28 $55.12 $55.78 $54.96 $55.77 $55.77 25,578
2021-07-27 $55.57 $55.80 $55.40 $55.80 $55.80 93,512
2021-07-26 $55.33 $55.33 $54.55 $54.62 $54.62 16,025
2021-07-23 $54.51 $55.03 $54.48 $54.98 $54.98 64,280
2021-07-22 $54.56 $55.87 $54.56 $55.70 $55.70 30,168
2021-07-21 $54.76 $54.84 $54.17 $54.70 $54.70 44,671
2021-07-20 $58.03 $58.14 $55.92 $56.05 $56.05 43,920
2021-07-19 $56.83 $57.51 $56.62 $57.19 $57.19 53,442
2021-07-16 $54.16 $54.87 $54.16 $54.82 $54.82 43,134
2021-07-15 $54.63 $55.06 $53.94 $54.98 $54.98 29,790
2021-07-14 $53.15 $53.85 $53.12 $53.85 $53.85 26,799
2021-07-13 $53.76 $54.21 $52.27 $52.61 $52.61 37,958
2021-07-12 $53.99 $53.99 $53.34 $53.44 $53.44 80,243
2021-07-09 $53.84 $53.86 $53.55 $53.58 $53.58 39,101
2021-07-08 $55.31 $55.75 $54.85 $55.17 $55.17 49,219
2021-07-07 $54.28 $55.03 $54.18 $54.67 $54.67 29,447
2021-07-06 $52.90 $53.81 $52.90 $53.69 $53.69 31,515
2021-07-02 $51.93 $52.57 $51.90 $52.57 $52.57 69,031
2021-07-01 $51.78 $51.97 $51.42 $51.84 $51.84 161,047
2021-06-30 $51.83 $52.30 $51.79 $51.85 $51.85 39,031
2021-06-29 $51.03 $51.43 $50.99 $51.41 $51.41 13,487
2021-06-28 $50.72 $51.42 $50.72 $51.24 $51.24 26,511
2021-06-25 $51.17 $51.17 $49.80 $50.25 $50.25 23,396
2021-06-24 $51.22 $51.47 $51.19 $51.27 $51.27 22,508
2021-06-23 $51.05 $51.15 $50.72 $51.08 $51.08 8,157
2021-06-22 $50.39 $51.42 $50.34 $51.39 $51.39 33,751
2021-06-21 $51.96 $52.01 $51.00 $51.17 $51.17 93,505
2021-06-18 $51.82 $52.96 $51.79 $52.91 $52.91 24,961
2021-06-17 $50.17 $52.24 $50.01 $51.03 $51.03 74,402
2021-06-16 $49.89 $50.02 $48.90 $49.49 $49.49 36,660
2021-06-15 $49.42 $49.62 $49.32 $49.61 $49.61 15,452
2021-06-14 $50.28 $50.28 $49.56 $49.72 $49.72 41,239
2021-06-11 $50.53 $50.55 $50.17 $50.47 $50.47 16,242
2021-06-10 $49.48 $50.67 $49.37 $50.67 $50.67 49,005
2021-06-09 $50.15 $50.37 $49.80 $50.06 $50.06 69,742
2021-06-08 $49.27 $49.31 $49.12 $49.19 $49.19 34,920
2021-06-07 $48.65 $48.65 $48.47 $48.53 $48.53 12,213
2021-06-04 $47.89 $48.79 $47.89 $48.79 $48.79 17,522
2021-06-03 $47.89 $47.89 $47.46 $47.55 $47.55 12,280
2021-06-02 $47.90 $48.04 $47.75 $47.92 $47.92 32,883
2021-06-01 $47.51 $47.93 $47.25 $47.82 $47.82 79,557
2021-05-28 $47.93 $48.25 $47.70 $47.71 $47.71 56,057
2021-05-27 $47.76 $47.87 $47.46 $47.86 $47.86 164,443
2021-05-26 $48.56 $48.68 $48.04 $48.28 $48.28 10,156
2021-05-25 $47.90 $48.37 $47.89 $48.37 $48.37 39,320
2021-05-24 $47.37 $47.80 $47.30 $47.49 $47.49 11,218
2021-05-21 $47.12 $47.22 $46.78 $47.22 $47.22 32,821
2021-05-20 $46.53 $46.95 $46.52 $46.85 $46.85 6,870
2021-05-19 $46.35 $46.88 $45.80 $46.16 $46.16 78,322
2021-05-18 $46.20 $46.41 $46.13 $46.36 $46.36 51,746
2021-05-17 $46.62 $46.75 $46.51 $46.59 $46.59 42,766
2021-05-14 $46.40 $46.70 $46.24 $46.70 $46.70 50,606
2021-05-13 $45.99 $46.30 $45.89 $45.97 $45.97 35,785
2021-05-12 $46.57 $46.60 $45.72 $45.85 $45.85 47,111
2021-05-11 $46.90 $47.08 $46.77 $46.81 $46.81 52,573
2021-05-10 $48.09 $48.18 $47.27 $47.31 $47.31 15,997
2021-05-07 $48.94 $49.31 $48.09 $48.29 $48.29 77,465
2021-05-06 $48.42 $49.00 $48.42 $48.76 $48.76 6,306
2021-05-05 $48.12 $48.76 $48.12 $48.62 $48.62 16,200
2021-05-04 $48.55 $49.00 $48.31 $48.43 $48.43 41,680
2021-05-03 $47.86 $48.54 $47.71 $47.84 $47.84 32,636
2021-04-30 $47.65 $47.78 $47.42 $47.74 $47.74 9,486
2021-04-29 $46.98 $47.55 $46.81 $47.55 $47.55 4,104
2021-04-28 $47.77 $47.91 $47.52 $47.88 $47.88 16,503
2021-04-27 $48.54 $48.56 $47.67 $47.84 $47.84 42,378
2021-04-26 $48.81 $48.99 $48.66 $48.66 $48.66 15,544
2021-04-23 $48.98 $49.00 $48.36 $48.71 $48.71 25,263
2021-04-22 $48.71 $48.97 $48.23 $48.97 $48.97 15,980
2021-04-21 $48.44 $48.60 $48.10 $48.60 $48.60 35,374
2021-04-20 $47.64 $48.56 $47.64 $48.44 $48.44 29,390
2021-04-19 $47.84 $48.19 $47.75 $47.94 $47.94 6,107
2021-04-16 $48.09 $48.48 $48.02 $48.24 $48.24 68,962
2021-04-15 $48.39 $49.41 $48.39 $48.95 $48.95 39,963
2021-04-14 $47.38 $47.49 $47.12 $47.41 $47.41 43,529
2021-04-13 $46.89 $47.68 $46.85 $47.68 $47.68 46,051
2021-04-12 $47.03 $47.03 $46.79 $46.93 $46.93 31,889
2021-04-09 $46.98 $47.28 $46.81 $47.06 $47.06 7,603
2021-04-08 $47.12 $47.36 $47.01 $47.36 $47.36 32,484
2021-04-07 $47.04 $47.33 $46.60 $46.68 $46.68 56,519
2021-04-06 $46.86 $47.29 $46.73 $47.26 $47.26 23,231
2021-04-05 $46.41 $46.61 $45.96 $46.61 $46.61 50,914
2021-04-01 $46.41 $47.08 $46.22 $47.05 $47.05 60,509
2021-03-31 $46.12 $46.32 $45.42 $45.67 $45.67 36,379
2021-03-30 $45.45 $46.10 $45.28 $46.04 $46.04 43,093
2021-03-29 $46.53 $46.53 $45.21 $45.57 $45.57 21,352
2021-03-26 $46.21 $46.69 $46.16 $46.39 $46.39 16,637
2021-03-25 $47.57 $47.59 $46.69 $46.74 $46.74 13,116
2021-03-24 $46.67 $47.44 $46.10 $47.40 $47.40 63,761
2021-03-23 $46.32 $46.96 $46.15 $46.93 $46.93 25,034
2021-03-22 $45.72 $46.12 $45.53 $46.05 $46.05 19,157
2021-03-19 $44.62 $45.00 $44.52 $44.97 $44.97 44,535
2021-03-18 $44.13 $44.86 $44.12 $44.57 $44.57 28,350
2021-03-17 $45.35 $45.51 $44.79 $45.51 $45.51 46,237
2021-03-16 $46.61 $46.68 $45.77 $46.14 $46.14 43,108
2021-03-15 $46.26 $46.65 $46.24 $46.47 $46.47 61,654
2021-03-12 $46.24 $46.24 $45.72 $45.99 $45.99 60,160
2021-03-11 $48.14 $48.27 $47.77 $48.07 $48.07 22,585
2021-03-10 $48.57 $48.69 $48.26 $48.67 $48.67 12,066
2021-03-09 $48.24 $48.58 $48.01 $48.52 $48.52 54,898
2021-03-08 $47.90 $47.90 $47.19 $47.22 $47.22 41,282
2021-03-05 $47.49 $48.15 $47.41 $48.03 $48.03 57,074
2021-03-04 $48.49 $48.60 $47.34 $47.83 $47.83 55,209
2021-03-03 $48.41 $48.77 $47.99 $48.43 $48.43 52,630
2021-03-02 $49.14 $49.53 $49.00 $49.52 $49.52 16,829
2021-03-01 $49.23 $49.68 $48.81 $49.51 $49.51 103,940
2021-02-26 $49.13 $50.93 $48.51 $50.93 $50.93 77,577
2021-02-25 $48.35 $48.61 $46.19 $47.73 $47.73 114,848
2021-02-24 $48.31 $49.48 $48.05 $49.36 $49.36 43,831
2021-02-23 $49.77 $50.26 $49.58 $49.92 $49.92 26,863
2021-02-22 $50.83 $51.27 $49.93 $50.22 $50.22 37,810
2021-02-19 $51.56 $51.70 $50.67 $50.98 $50.98 32,655
2021-02-18 $51.97 $52.61 $51.77 $52.40 $52.40 20,304
2021-02-17 $52.89 $53.06 $52.28 $52.79 $52.79 14,738
2021-02-16 $52.38 $52.65 $51.97 $52.18 $52.18 71,600
2021-02-12 $54.17 $54.30 $53.76 $53.76 $53.76 29,767
2021-02-11 $55.66 $55.70 $55.00 $55.17 $55.17 40,638
2021-02-10 $55.41 $55.71 $55.27 $55.71 $55.71 36,516
2021-02-09 $55.45 $55.59 $54.95 $55.01 $55.01 23,520
2021-02-08 $54.67 $55.39 $54.48 $54.90 $54.90 25,938
2021-02-05 $55.25 $55.45 $54.45 $54.45 $54.45 30,445
2021-02-04 $55.39 $55.51 $55.10 $55.38 $55.38 26,306
2021-02-03 $56.30 $56.39 $55.69 $55.71 $55.71 66,280
2021-02-02 $56.52 $56.76 $56.34 $56.76 $56.76 26,825
2021-02-01 $57.18 $57.68 $57.08 $57.45 $57.45 67,276
2021-01-29 $56.92 $57.60 $56.83 $57.40 $57.40 74,456
2021-01-28 $58.34 $58.40 $57.45 $58.06 $58.06 95,624
2021-01-27 $58.93 $59.23 $58.60 $58.72 $58.72 57,127
2021-01-26 $58.20 $58.52 $58.08 $58.40 $58.40 68,511
2021-01-25 $57.96 $58.59 $57.90 $58.53 $58.53 42,382
2021-01-22 $57.20 $57.36 $56.93 $57.19 $57.19 56,837
2021-01-21 $56.97 $57.06 $56.71 $56.86 $56.86 20,572
2021-01-20 $57.35 $57.69 $57.21 $57.69 $57.69 91,505
2021-01-19 $57.07 $57.62 $56.99 $57.58 $57.58 132,334
2021-01-15 $57.45 $57.64 $56.98 $57.26 $57.26 163,510
2021-01-14 $57.87 $57.89 $56.52 $56.83 $56.83 93,057
2021-01-13 $57.13 $58.13 $57.11 $57.88 $57.88 52,839
2021-01-12 $56.48 $56.73 $55.84 $56.63 $56.63 101,350
2021-01-11 $56.61 $56.72 $56.25 $56.67 $56.67 149,798
2021-01-08 $57.00 $59.10 $56.46 $56.90 $56.90 101,448
2021-01-07 $57.24 $57.51 $56.84 $57.28 $57.28 86,686
2021-01-06 $58.83 $58.83 $57.65 $58.34 $58.34 76,459
2021-01-05 $61.24 $61.24 $60.27 $60.88 $60.88 184,135
2021-01-04 $61.07 $62.20 $60.91 $61.72 $61.72 138,804
2020-12-31 $61.65 $62.13 $61.63 $61.96 $61.96 144,383
2020-12-30 $61.17 $61.65 $61.13 $61.63 $61.63 50,279
2020-12-29 $60.79 $61.51 $60.79 $61.47 $61.47 23,179
2020-12-28 $60.83 $61.63 $60.57 $61.58 $61.58 30,872
2020-12-24 $61.25 $61.58 $61.21 $61.48 $61.48 15,307
2020-12-23 $61.00 $61.11 $60.22 $61.09 $61.09 56,401
2020-12-22 $61.82 $61.95 $61.46 $61.95 $61.95 35,737
2020-12-21 $61.48 $61.60 $60.95 $61.32 $61.32 52,024
2020-12-18 $61.39 $61.59 $60.69 $60.83 $60.83 32,038
2020-12-17 $62.24 $62.49 $60.97 $61.19 $61.19 45,428
2020-12-16 $60.87 $61.89 $60.77 $61.52 $61.52 47,752
2020-12-15 $61.81 $62.25 $61.56 $61.86 $61.86 46,753
2020-12-14 $61.58 $62.55 $61.26 $62.24 $62.24 98,383
2020-12-11 $62.51 $63.11 $62.32 $62.60 $62.60 100,983
2020-12-10 $61.39 $62.24 $61.10 $62.17 $62.17 65,057
2020-12-09 $60.89 $61.46 $60.47 $61.07 $61.07 156,539
2020-12-08 $61.66 $62.05 $61.40 $61.51 $61.51 76,533
2020-12-07 $60.75 $61.13 $60.63 $60.93 $60.93 154,759
2020-12-04 $60.21 $60.28 $59.50 $59.83 $59.83 57,506
2020-12-03 $61.18 $61.82 $60.96 $61.67 $61.67 97,719
2020-12-02 $61.17 $61.21 $60.07 $60.63 $60.63 222,657
2020-12-01 $62.49 $62.61 $61.02 $61.68 $61.68 198,132
2020-11-30 $63.56 $63.94 $63.33 $63.44 $63.44 170,905
2020-11-27 $63.24 $63.72 $63.24 $63.70 $63.70 35,916
2020-11-25 $62.96 $63.45 $62.46 $62.53 $62.53 121,191
2020-11-24 $63.58 $63.58 $62.77 $62.93 $62.93 99,388
2020-11-23 $64.22 $64.36 $63.78 $64.17 $64.17 162,134
2020-11-20 $63.97 $64.75 $63.87 $64.74 $64.74 65,506
2020-11-19 $63.55 $64.11 $63.43 $63.65 $63.65 85,262
2020-11-18 $63.13 $63.16 $62.32 $63.03 $63.03 145,611
2020-11-17 $62.60 $62.85 $62.50 $62.63 $62.63 104,690
2020-11-16 $61.71 $62.15 $61.66 $61.79 $61.79 92,290
2020-11-13 $62.26 $62.36 $61.96 $62.10 $62.10 30,688
2020-11-12 $61.10 $62.33 $61.05 $62.33 $62.33 51,894
2020-11-11 $59.58 $60.39 $59.58 $60.27 $60.27 64,922
2020-11-10 $59.68 $60.28 $59.57 $59.87 $59.87 54,855
2020-11-09 $60.46 $60.53 $59.40 $60.53 $60.53 163,045
2020-11-06 $63.34 $63.53 $62.89 $63.22 $63.22 43,210
2020-11-05 $64.96 $65.01 $64.16 $64.82 $64.82 61,859
2020-11-04 $65.02 $65.43 $64.18 $64.55 $64.55 67,104
2020-11-03 $62.05 $62.08 $61.39 $61.90 $61.90 49,644
2020-11-02 $62.66 $62.98 $62.43 $62.63 $62.63 142,319
2020-10-30 $62.82 $63.09 $61.61 $61.68 $61.68 232,389
2020-10-29 $64.18 $64.27 $62.44 $63.00 $63.00 62,713
2020-10-28 $64.77 $64.77 $63.78 $64.20 $64.20 35,628
2020-10-27 $63.73 $64.06 $63.50 $64.04 $64.04 16,346
2020-10-26 $63.00 $63.63 $62.84 $63.11 $63.11 68,176
2020-10-23 $61.11 $62.09 $61.11 $62.05 $62.05 29,005
2020-10-22 $62.27 $62.41 $61.37 $61.42 $61.42 127,184
2020-10-21 $62.75 $63.15 $62.39 $62.65 $62.65 40,139
2020-10-20 $63.51 $63.64 $62.84 $63.05 $63.05 97,667
2020-10-19 $64.11 $64.44 $63.75 $64.32 $64.32 20,558
2020-10-16 $64.96 $65.46 $64.62 $64.82 $64.82 34,829
2020-10-15 $66.15 $66.19 $65.00 $65.14 $65.14 94,052
2020-10-14 $65.42 $65.84 $65.30 $65.39 $65.39 20,588
2020-10-13 $64.64 $65.10 $64.63 $65.08 $65.08 50,327
2020-10-12 $64.06 $64.20 $62.99 $63.98 $63.98 61,942
2020-10-09 $63.30 $63.75 $62.76 $63.71 $63.71 32,239
2020-10-08 $63.70 $63.87 $63.48 $63.79 $63.79 28,415
2020-10-07 $63.30 $63.93 $62.85 $63.04 $63.04 30,049
2020-10-06 $63.20 $64.47 $62.69 $64.07 $64.07 19,078
2020-10-05 $64.48 $64.48 $63.37 $63.37 $63.37 26,198
2020-10-02 $66.67 $66.69 $65.61 $65.96 $65.96 64,482
2020-10-01 $65.72 $66.74 $65.47 $66.51 $66.51 79,698
2020-09-30 $66.83 $66.83 $65.80 $66.32 $66.32 200,303
2020-09-29 $67.54 $67.78 $67.39 $67.46 $67.46 6,974
2020-09-28 $67.57 $67.60 $67.12 $67.32 $67.32 24,920
2020-09-25 $67.84 $67.96 $67.45 $67.73 $67.73 9,897
2020-09-24 $67.62 $67.72 $67.40 $67.71 $67.71 19,823
2020-09-23 $67.07 $67.25 $66.52 $67.25 $67.25 17,461
2020-09-22 $67.04 $67.46 $66.76 $67.04 $67.04 6,014
2020-09-21 $67.56 $67.85 $67.02 $67.11 $67.11 21,082
2020-09-18 $66.89 $66.92 $66.33 $66.43 $66.43 9,715
2020-09-17 $67.35 $67.35 $66.73 $66.99 $66.99 9,835
2020-09-16 $67.50 $67.50 $66.23 $66.51 $66.51 16,219
2020-09-15 $66.97 $67.14 $66.70 $66.91 $66.91 18,158
2020-09-14 $67.47 $67.65 $67.12 $67.27 $67.27 37,531
2020-09-11 $67.19 $67.26 $66.95 $67.19 $67.19 10,347
2020-09-10 $65.57 $67.12 $65.42 $67.02 $67.02 17,540
2020-09-09 $66.81 $67.04 $65.96 $66.35 $66.35 22,356
2020-09-08 $67.20 $67.72 $66.65 $66.68 $66.68 43,097
2020-09-04 $67.28 $67.41 $64.00 $65.87 $65.87 79,641
2020-09-03 $68.32 $69.25 $68.07 $68.51 $68.51 20,971
2020-09-02 $66.56 $68.20 $66.54 $68.07 $68.07 95,283
2020-09-01 $65.15 $67.00 $64.77 $66.86 $66.86 55,883
2020-08-31 $64.80 $66.06 $64.01 $65.29 $65.29 492,029
2020-08-28 $65.01 $65.19 $64.18 $64.49 $64.49 17,511
2020-08-27 $67.44 $67.44 $64.43 $64.57 $64.57 21,052
2020-08-26 $66.89 $67.07 $66.30 $66.85 $66.85 18,649
2020-08-25 $67.18 $67.63 $66.82 $67.45 $67.45 34,576
2020-08-24 $68.81 $69.28 $68.42 $68.42 $68.42 20,395
2020-08-21 $68.13 $68.75 $67.93 $68.68 $68.68 15,977
2020-08-20 $68.10 $68.19 $67.77 $67.93 $67.93 17,983
2020-08-19 $68.22 $68.78 $66.46 $66.68 $66.68 46,906
2020-08-18 $67.17 $67.55 $67.03 $67.50 $67.50 50,789
2020-08-17 $133.82 $134.31 $132.99 $133.17 $66.59 28,316
2020-08-14 $133.51 $133.87 $132.49 $132.49 $66.25 12,856
2020-08-13 $135.84 $136.33 $133.05 $133.50 $66.75 30,050
2020-08-12 $136.65 $137.13 $135.63 $136.46 $68.23 42,624
2020-08-11 $139.05 $139.35 $137.25 $138.99 $69.50 28,710
2020-08-10 $144.13 $144.13 $142.29 $142.29 $71.15 18,992
2020-08-07 $146.33 $146.33 $143.29 $143.70 $71.85 12,438
2020-08-06 $146.72 $147.30 $145.36 $145.62 $72.81 25,974
2020-08-05 $144.04 $144.85 $143.35 $144.29 $72.14 24,138
2020-08-04 $145.38 $146.59 $145.38 $146.57 $73.29 50,970
2020-08-03 $142.60 $143.91 $142.40 $143.80 $71.90 138,186
2020-07-31 $144.05 $146.00 $143.00 $145.27 $72.64 39,508
2020-07-30 $145.40 $145.60 $145.01 $145.58 $72.79 14,594
2020-07-29 $143.74 $144.18 $142.40 $143.46 $71.73 17,816
2020-07-28 $142.75 $144.03 $142.75 $144.03 $72.02 12,354
2020-07-27 $144.02 $144.09 $142.00 $142.14 $71.07 18,640
2020-07-24 $141.96 $143.39 $141.70 $143.39 $71.69 13,516
2020-07-23 $141.94 $143.37 $141.28 $143.20 $71.60 19,162
2020-07-22 $140.81 $140.82 $139.89 $139.91 $69.95 13,346
2020-07-21 $139.16 $139.57 $139.16 $139.22 $69.61 9,542
2020-07-20 $139.53 $139.53 $138.57 $138.88 $69.44 9,118
2020-07-17 $139.03 $139.04 $138.31 $138.39 $69.20 13,542
2020-07-16 $139.44 $139.94 $138.90 $138.90 $69.45 11,898
2020-07-15 $136.77 $138.29 $136.72 $137.64 $68.82 11,600
2020-07-14 $140.36 $140.36 $138.83 $138.83 $69.42 13,998
2020-07-13 $136.20 $138.36 $135.90 $138.33 $69.17 14,886
2020-07-10 $140.31 $140.66 $137.48 $137.54 $68.77 12,752
2020-07-09 $135.45 $139.11 $135.45 $138.98 $69.49 11,260
2020-07-08 $134.13 $135.14 $134.13 $134.79 $67.40 13,580
2020-07-07 $133.23 $136.41 $132.82 $136.04 $68.02 17,048
2020-07-06 $131.18 $132.01 $130.50 $132.01 $66.01 19,172
2020-07-02 $131.70 $133.41 $131.30 $133.30 $66.65 14,010
2020-07-01 $132.00 $132.99 $131.20 $132.92 $66.46 11,396
2020-06-30 $135.34 $135.83 $132.90 $133.55 $66.78 52,950
2020-06-29 $135.11 $139.45 $134.25 $134.62 $67.31 10,844
2020-06-26 $134.07 $135.79 $134.07 $135.58 $67.79 13,768
2020-06-25 $134.04 $134.04 $132.75 $132.75 $66.38 9,886
2020-06-24 $129.59 $132.09 $129.49 $132.09 $66.05 37,058
2020-06-23 $129.64 $130.12 $129.09 $129.51 $64.76 12,670
2020-06-22 $132.18 $132.18 $130.94 $131.24 $65.62 10,098
2020-06-19 $130.04 $130.94 $130.04 $130.94 $65.47 8,474
2020-06-18 $130.49 $131.29 $130.18 $131.04 $65.52 19,512
2020-06-17 $127.71 $128.34 $126.90 $128.31 $64.16 16,690
2020-06-16 $126.30 $127.77 $125.55 $127.51 $63.76 19,918
2020-06-15 $133.51 $133.70 $130.88 $131.20 $65.60 15,378
2020-06-12 $131.25 $133.27 $130.83 $131.11 $65.56 17,318
2020-06-11 $132.63 $134.10 $131.87 $133.65 $66.83 25,788
2020-06-10 $126.11 $128.70 $126.04 $128.70 $64.35 16,878
2020-06-09 $125.94 $126.49 $125.00 $125.11 $62.56 10,728
2020-06-08 $119.70 $122.27 $119.67 $122.20 $61.10 17,454
2020-06-05 $118.95 $121.35 $117.10 $121.35 $60.68 43,176
2020-06-04 $124.68 $124.75 $123.33 $123.39 $61.70 48,438
2020-06-03 $127.89 $127.97 $126.25 $126.96 $63.48 60,882
2020-06-02 $130.27 $130.95 $129.79 $130.39 $65.20 31,120
2020-06-01 $131.01 $131.29 $130.22 $131.20 $65.60 36,958
2020-05-29 $131.73 $134.48 $131.61 $133.01 $66.51 133,750
2020-05-28 $130.03 $131.25 $129.62 $131.24 $65.62 19,716
2020-05-27 $130.94 $133.25 $130.63 $132.20 $66.10 13,756
2020-05-26 $133.13 $133.27 $131.53 $132.48 $66.24 27,644
2020-05-22 $135.34 $137.03 $134.13 $136.87 $68.44 55,192
2020-05-21 $136.02 $136.09 $134.48 $134.83 $67.42 6,364
2020-05-20 $132.03 $134.94 $131.51 $133.77 $66.89 19,484
2020-05-19 $130.83 $133.27 $130.65 $133.18 $66.59 45,060
2020-05-18 $135.08 $139.00 $131.22 $131.81 $65.91 27,828
2020-05-15 $140.62 $141.04 $137.42 $138.34 $69.17 11,246
2020-05-14 $139.58 $140.04 $138.54 $138.95 $69.48 13,244
2020-05-13 $135.83 $139.44 $135.04 $136.15 $68.08 30,890
2020-05-12 $131.50 $134.89 $131.50 $134.51 $67.26 41,226
2020-05-11 $133.11 $133.90 $130.98 $131.54 $65.77 21,628
2020-05-08 $134.89 $136.04 $133.52 $134.05 $67.03 47,476
2020-05-07 $133.34 $138.00 $133.14 $137.59 $68.80 21,372
2020-05-06 $133.33 $133.33 $130.15 $132.97 $66.49 54,782
2020-05-05 $136.09 $137.57 $136.00 $137.27 $68.64 19,966
2020-05-04 $140.23 $140.23 $138.27 $138.31 $69.16 25,568
2020-05-01 $140.09 $140.89 $138.71 $140.65 $70.33 43,690
2020-04-30 $141.40 $142.77 $138.51 $138.79 $69.40 166,740
2020-04-29 $142.21 $143.10 $140.65 $141.40 $70.70 29,674
2020-04-28 $140.79 $143.03 $140.06 $142.58 $71.29 39,400
2020-04-27 $143.94 $143.94 $139.50 $139.70 $69.85 23,648
2020-04-24 $143.68 $145.03 $143.28 $144.98 $72.49 44,818
2020-04-23 $144.02 $145.01 $143.00 $144.35 $72.18 11,844
2020-04-22 $144.43 $144.46 $141.83 $143.00 $71.50 68,968
2020-04-21 $146.94 $147.62 $145.73 $146.28 $73.14 194,990
2020-04-20 $140.97 $142.45 $139.65 $142.45 $71.23 17,990
2020-04-17 $144.77 $145.40 $140.45 $140.45 $70.23 22,644
2020-04-16 $143.05 $144.26 $142.22 $143.57 $71.79 17,824
2020-04-15 $138.49 $142.00 $138.49 $140.84 $70.42 36,856
2020-04-14 $133.34 $136.02 $133.08 $133.64 $66.82 38,592
2020-04-13 $134.76 $136.50 $133.84 $134.25 $67.13 19,084
2020-04-09 $134.44 $137.06 $134.44 $135.70 $67.85 14,572
2020-04-08 $136.19 $137.29 $134.72 $135.64 $67.82 13,182
2020-04-07 $135.68 $138.15 $133.33 $138.15 $69.08 22,546
2020-04-06 $138.00 $141.00 $138.00 $140.58 $70.29 16,432
2020-04-03 $142.00 $144.43 $141.61 $141.61 $70.81 12,200
2020-04-02 $143.19 $143.19 $140.52 $140.65 $70.33 18,380
2020-04-01 $142.99 $143.40 $138.95 $140.09 $70.05 14,754
2020-03-31 $129.17 $142.55 $129.17 $136.02 $68.01 165,094
2020-03-30 $142.89 $145.00 $137.69 $138.12 $69.06 14,014
2020-03-27 $136.31 $141.12 $136.21 $139.70 $69.85 15,544
2020-03-26 $135.72 $136.96 $132.12 $133.38 $66.69 16,260
2020-03-25 $130.32 $138.06 $130.32 $132.55 $66.28 10,556
2020-03-24 $131.00 $136.09 $129.98 $133.52 $66.60 49,588
2020-03-23 $125.18 $137.91 $125.18 $135.99 $67.83 25,742
2020-03-20 $115.92 $127.57 $115.92 $126.52 $63.11 44,994
2020-03-19 $108.41 $122.87 $108.41 $111.96 $55.85 35,336
2020-03-18 $118.26 $121.00 $103.89 $112.42 $56.07 144,950
2020-03-17 $136.58 $139.75 $121.21 $121.52 $60.61 28,348
2020-03-16 $130.00 $142.59 $130.00 $136.04 $67.86 50,262
2020-03-13 $120.01 $131.78 $120.01 $123.74 $61.72 150,616
2020-03-12 $140.00 $145.84 $127.52 $130.00 $64.84 97,812
2020-03-11 $140.09 $144.50 $130.27 $133.00 $66.34 53,836
2020-03-10 $147.21 $151.77 $130.75 $131.16 $65.42 208,058
2020-03-09 $164.23 $165.02 $152.12 $155.46 $77.54 96,860
2020-03-06 $144.00 $147.67 $138.88 $142.49 $71.07 228,184
2020-03-05 $127.07 $129.37 $126.69 $129.29 $64.49 37,390
2020-03-04 $126.00 $127.44 $122.75 $123.13 $61.42 65,114
2020-03-03 $121.80 $130.38 $119.86 $126.02 $62.86 155,700
2020-03-02 $125.00 $125.91 $121.75 $121.92 $60.81 377,158
2020-02-28 $122.54 $124.77 $122.22 $124.24 $61.97 288,058
2020-02-27 $119.65 $120.12 $116.86 $118.50 $59.11 122,730
2020-02-26 $115.47 $118.03 $114.91 $116.05 $57.89 46,734
2020-02-25 $115.87 $118.09 $115.87 $117.41 $58.56 34,306
2020-02-24 $116.81 $116.91 $115.62 $116.00 $57.86 92,946
2020-02-21 $112.22 $113.57 $112.22 $112.46 $56.09 58,584
2020-02-20 $109.59 $110.60 $109.54 $110.52 $55.13 92,880
2020-02-19 $108.25 $108.81 $107.97 $108.79 $54.26 50,484
2020-02-18 $108.51 $109.41 $108.23 $108.75 $54.24 51,460
2020-02-14 $107.66 $108.02 $107.25 $107.35 $53.55 17,804
2020-02-13 $105.69 $106.75 $105.43 $106.33 $53.04 35,502
2020-02-12 $105.57 $105.79 $105.30 $105.62 $52.68 27,590
2020-02-11 $107.49 $107.61 $106.70 $106.70 $53.22 18,420
2020-02-10 $108.19 $108.37 $107.64 $107.73 $53.74 38,800
2020-02-07 $106.94 $107.58 $106.71 $107.19 $53.47 100,636
2020-02-06 $103.95 $104.90 $103.71 $104.78 $52.26 29,010
2020-02-05 $104.13 $104.48 $103.66 $103.69 $51.72 109,568
2020-02-04 $106.71 $106.71 $105.27 $105.88 $52.81 66,880
2020-02-03 $108.34 $109.26 $104.77 $109.01 $54.37 211,604
2020-01-31 $108.06 $109.27 $108.06 $109.17 $54.45 103,400
2020-01-30 $107.52 $108.66 $107.19 $107.29 $53.52 48,982
2020-01-29 $105.67 $107.21 $105.67 $107.18 $53.46 40,894
2020-01-28 $106.27 $106.42 $104.80 $105.01 $52.38 42,362
2020-01-27 $106.33 $106.81 $105.59 $106.71 $53.23 95,284
2020-01-24 $102.64 $104.23 $102.52 $103.55 $51.65 56,948
2020-01-23 $101.85 $102.65 $101.80 $102.00 $50.88 80,654
2020-01-22 $100.23 $100.77 $100.14 $100.57 $50.16 28,066
2020-01-21 $99.05 $100.09 $99.05 $99.92 $49.84 23,206
2020-01-17 $97.13 $97.85 $97.00 $97.85 $48.81 30,692
2020-01-16 $99.55 $99.92 $98.89 $99.50 $49.63 68,220
2020-01-15 $99.45 $100.32 $99.33 $100.22 $49.99 15,504
2020-01-14 $98.13 $98.82 $98.13 $98.81 $49.29 16,444
2020-01-13 $97.63 $97.95 $97.11 $97.92 $48.84 18,890
2020-01-10 $97.59 $98.46 $97.59 $98.42 $49.09 16,676
2020-01-09 $95.05 $96.87 $95.05 $96.84 $48.30 7,666
2020-01-08 $97.80 $98.05 $95.62 $96.24 $48.00 18,244
2020-01-07 $98.39 $98.44 $97.44 $97.44 $48.60 17,752
2020-01-06 $100.32 $100.32 $98.43 $98.45 $49.11 27,338
2020-01-03 $98.30 $99.58 $97.84 $99.50 $49.63 67,946
2020-01-02 $95.74 $97.20 $95.74 $96.65 $48.21 39,942
2019-12-31 $95.21 $95.67 $94.08 $94.20 $46.99 94,366
2019-12-30 $94.99 $96.41 $94.70 $96.38 $48.07 32,052
2019-12-27 $97.25 $97.46 $97.18 $97.18 $48.47 6,164
2019-12-26 $96.45 $96.81 $96.18 $96.81 $48.29 9,228
2019-12-24 $95.30 $96.21 $95.27 $96.15 $47.96 5,376
2019-12-23 $96.89 $96.89 $95.75 $96.22 $47.77 32,848
2019-12-20 $95.81 $96.55 $95.81 $96.55 $47.93 6,160
2019-12-19 $95.62 $96.60 $95.33 $96.31 $47.81 13,268
2019-12-18 $97.24 $97.24 $95.95 $95.98 $47.65 31,870
2019-12-17 $98.58 $98.58 $97.15 $97.68 $48.49 12,826
2019-12-16 $98.85 $98.85 $97.50 $97.89 $48.60 20,760
2019-12-13 $98.48 $100.32 $97.39 $99.76 $49.53 119,668
2019-12-12 $99.94 $100.06 $96.70 $97.54 $48.42 62,096
2019-12-11 $100.21 $101.25 $100.14 $100.76 $50.02 82,002
2019-12-10 $99.04 $99.74 $99.03 $99.28 $49.29 54,102
2019-12-09 $99.69 $99.98 $99.19 $99.19 $49.24 18,858
2019-12-06 $98.29 $99.65 $98.29 $98.74 $49.02 72,342
2019-12-05 $99.28 $100.06 $99.28 $99.97 $49.63 7,288
2019-12-04 $101.71 $101.76 $100.25 $100.88 $50.08 7,648
2019-12-03 $101.37 $103.30 $101.26 $102.94 $51.11 41,336
2019-12-02 $98.57 $99.01 $96.86 $98.89 $49.09 20,650
2019-11-29 $101.76 $101.96 $100.78 $101.50 $50.39 48,680
2019-11-27 $101.92 $102.31 $101.89 $102.00 $50.64 13,586
2019-11-26 $102.80 $102.80 $102.66 $102.66 $50.97 4,910
2019-11-25 $101.62 $101.75 $101.48 $101.53 $50.41 3,836
2019-11-22 $100.82 $101.32 $100.72 $100.94 $50.11 14,410
2019-11-21 $100.55 $100.97 $99.92 $100.62 $49.95 29,990
2019-11-20 $100.84 $101.88 $100.84 $101.88 $50.58 6,520
2019-11-19 $98.98 $100.00 $98.98 $99.87 $49.58 5,868
2019-11-18 $98.68 $99.00 $98.24 $98.24 $48.77 29,252
2019-11-15 $97.50 $98.09 $97.44 $97.91 $48.61 36,652
2019-11-14 $98.06 $98.49 $97.72 $98.07 $48.69 44,814
2019-11-13 $96.66 $96.66 $96.11 $96.15 $47.73 4,420
2019-11-12 $94.43 $94.94 $94.19 $94.94 $47.13 8,960
2019-11-11 $94.84 $94.84 $93.75 $94.12 $46.73 52,956
2019-11-08 $94.47 $95.25 $93.96 $93.96 $46.65 40,802
2019-11-07 $96.00 $96.00 $93.39 $94.89 $47.11 124,346
2019-11-06 $98.30 $98.66 $97.46 $98.36 $48.83 14,150
2019-11-05 $97.29 $97.32 $96.70 $97.19 $48.25 8,064
2019-11-04 $99.76 $99.93 $99.36 $99.44 $49.37 21,986
2019-11-01 $102.54 $102.54 $101.09 $102.17 $50.72 92,824
2019-10-31 $101.69 $103.45 $101.69 $102.76 $51.02 107,840
2019-10-30 $97.98 $100.12 $97.98 $100.12 $49.71 20,684
2019-10-29 $98.30 $98.30 $97.10 $97.47 $48.39 38,080
2019-10-28 $97.55 $97.55 $96.68 $97.14 $48.23 58,710
2019-10-25 $99.85 $100.11 $98.81 $98.92 $49.11 16,160
2019-10-24 $100.62 $101.10 $99.84 $99.84 $49.57 13,972
2019-10-23 $101.14 $101.35 $100.32 $100.32 $49.80 9,064
2019-10-22 $100.29 $100.51 $99.51 $100.14 $49.72 21,964
2019-10-21 $99.12 $99.63 $98.58 $98.95 $49.12 13,222
2019-10-18 $100.63 $101.22 $100.48 $100.48 $49.88 5,336
2019-10-17 $100.56 $101.53 $100.50 $100.50 $49.89 7,688
2019-10-16 $100.63 $101.07 $100.35 $100.92 $50.10 30,734
2019-10-15 $102.14 $102.41 $100.63 $100.63 $49.96 11,058
2019-10-14 $103.28 $103.29 $102.58 $103.27 $51.27 38,410
2019-10-11 $102.51 $102.74 $100.78 $101.83 $50.55 100,296
2019-10-10 $105.72 $105.76 $103.95 $104.28 $51.77 112,146
2019-10-09 $108.08 $108.08 $106.98 $107.55 $53.39 28,652
2019-10-08 $109.85 $109.94 $108.22 $108.82 $54.02 20,538
2019-10-07 $108.78 $109.18 $108.21 $108.29 $53.76 7,834
2019-10-04 $109.09 $110.03 $108.97 $110.03 $54.63 131,250
2019-10-03 $107.08 $109.43 $107.04 $108.52 $53.88 52,478
2019-10-02 $106.36 $107.44 $106.13 $106.59 $52.92 208,474
2019-10-01 $103.18 $107.09 $103.02 $106.13 $52.69 106,966
2019-09-30 $103.70 $105.45 $103.65 $105.45 $52.35 206,670
2019-09-27 $104.42 $107.76 $104.42 $104.97 $52.11 38,450
2019-09-26 $104.37 $105.01 $104.37 $104.43 $51.85 7,342
2019-09-25 $105.82 $105.99 $102.70 $103.05 $51.16 74,346
2019-09-24 $104.87 $106.59 $104.83 $106.59 $52.80 63,114
2019-09-23 $104.52 $105.85 $103.80 $103.99 $51.51 20,570
2019-09-20 $102.44 $104.24 $101.97 $104.00 $51.51 17,322
2019-09-19 $102.43 $102.43 $101.36 $101.36 $50.21 29,694
2019-09-18 $101.26 $102.26 $100.81 $100.84 $49.95 54,116
2019-09-17 $98.88 $100.59 $98.70 $100.00 $49.53 68,604
2019-09-16 $98.24 $99.09 $97.17 $98.78 $48.93 72,480
2019-09-13 $98.87 $99.38 $96.37 $96.44 $47.77 209,306
2019-09-12 $103.61 $103.84 $100.25 $100.69 $49.87 26,254
2019-09-11 $101.99 $102.88 $101.99 $102.15 $50.60 32,114
2019-09-10 $105.98 $105.98 $102.31 $102.31 $50.68 28,622
2019-09-09 $107.10 $107.29 $106.12 $106.18 $52.59 23,660
2019-09-06 $109.27 $110.30 $109.16 $110.01 $54.49 61,418
2019-09-05 $109.89 $110.03 $107.46 $108.65 $53.82 138,146
2019-09-04 $111.47 $112.87 $111.40 $112.57 $55.76 18,734
2019-09-03 $112.09 $114.30 $111.47 $112.15 $55.55 150,306
2019-08-30 $111.20 $112.38 $110.82 $112.16 $55.56 90,446
2019-08-29 $112.04 $112.04 $110.58 $112.01 $55.48 21,984
2019-08-28 $114.42 $114.43 $112.74 $112.83 $55.89 36,678
2019-08-27 $111.55 $112.74 $111.49 $112.69 $55.82 23,942
2019-08-26 $110.02 $110.54 $109.16 $109.37 $54.17 26,304
2019-08-23 $106.41 $110.50 $106.41 $110.11 $54.54 32,086
2019-08-22 $107.17 $108.18 $106.45 $106.49 $52.75 38,828
2019-08-21 $108.32 $109.33 $107.82 $108.10 $53.54 16,392
2019-08-20 $109.19 $109.64 $108.74 $109.45 $54.21 48,744
2019-08-19 $106.62 $107.84 $106.56 $107.39 $53.19 33,562
2019-08-16 $110.36 $110.77 $108.71 $110.45 $54.71 56,656
2019-08-15 $110.19 $113.81 $109.83 $112.22 $55.59 37,470
2019-08-14 $109.09 $109.84 $108.58 $109.84 $54.41 46,766
2019-08-13 $107.23 $107.23 $104.53 $105.19 $52.10 25,298
2019-08-12 $103.98 $106.18 $103.82 $105.86 $52.44 31,324
2019-08-09 $102.49 $103.11 $101.51 $101.51 $50.28 7,638
2019-08-08 $100.17 $101.86 $98.99 $101.82 $50.43 165,550
2019-08-07 $105.07 $105.79 $101.64 $101.78 $50.41 25,894
2019-08-06 $99.08 $101.51 $98.91 $101.50 $50.28 54,030
2019-08-05 $99.00 $100.06 $98.61 $100.06 $49.56 72,326
2019-08-02 $95.45 $96.58 $95.27 $96.58 $47.84 44,240
2019-08-01 $92.50 $95.06 $92.50 $94.97 $47.04 132,374
2019-07-31 $89.71 $92.10 $89.68 $91.39 $45.27 24,584
2019-07-30 $89.96 $89.96 $89.63 $89.85 $44.51 13,892
2019-07-29 $89.86 $89.86 $89.32 $89.41 $44.29 5,746
2019-07-26 $89.71 $89.71 $89.17 $89.45 $44.31 3,910
2019-07-25 $89.11 $89.11 $88.69 $89.01 $44.09 1,200
2019-07-24 $89.72 $89.85 $89.61 $89.81 $44.49 6,504
2019-07-23 $89.41 $89.41 $88.84 $89.04 $44.10 4,842
2019-07-22 $90.85 $90.85 $89.99 $90.01 $44.58 6,278
2019-07-19 $89.80 $90.00 $89.77 $89.84 $44.50 3,848
2019-07-18 $90.24 $90.24 $90.24 $90.24 $44.70 1,534
2019-07-17 $89.28 $90.16 $89.28 $90.16 $44.66 4,128
2019-07-16 $87.74 $88.36 $87.74 $88.27 $43.72 19,794
2019-07-15 $88.13 $88.88 $88.13 $88.88 $44.02 9,332
2019-07-12 $87.36 $88.00 $87.18 $87.93 $43.55 42,266
2019-07-11 $89.34 $89.34 $86.87 $87.55 $43.37 20,614
2019-07-10 $90.78 $91.36 $89.65 $90.03 $44.59 52,218
2019-07-09 $91.24 $91.24 $90.58 $91.06 $45.10 2,840
2019-07-08 $91.80 $91.96 $91.16 $91.16 $45.15 9,730
2019-07-05 $91.02 $91.02 $89.87 $90.94 $45.05 126,906
2019-07-03 $92.45 $93.42 $92.45 $93.33 $46.23 8,504
2019-07-02 $91.17 $92.19 $91.02 $92.12 $45.63 18,136
2019-07-01 $91.20 $91.32 $89.97 $90.80 $44.98 84,822
2019-06-28 $90.87 $91.52 $90.72 $91.20 $45.17 50,644
2019-06-27 $90.53 $91.28 $90.24 $91.28 $45.21 18,906
2019-06-26 $91.09 $91.09 $90.11 $90.11 $44.63 2,280
2019-06-25 $91.18 $91.52 $91.18 $91.38 $45.26 8,308
2019-06-24 $90.83 $91.26 $90.78 $91.10 $44.89 3,186
2019-06-21 $91.29 $91.29 $89.75 $89.83 $44.27 24,312
2019-06-20 $91.90 $92.34 $91.55 $91.77 $45.22 9,706
2019-06-19 $90.36 $91.38 $90.00 $91.38 $45.03 11,516
2019-06-18 $90.97 $91.73 $90.66 $91.11 $44.90 17,196
2019-06-17 $89.79 $90.27 $89.51 $90.15 $44.42 18,556
2019-06-14 $90.05 $90.05 $89.51 $89.72 $44.21 42,090
2019-06-13 $89.04 $89.59 $89.04 $89.46 $44.08 1,652
2019-06-12 $88.47 $88.92 $88.25 $88.92 $43.82 4,062
2019-06-11 $88.50 $88.84 $88.38 $88.80 $43.76 23,718
2019-06-10 $88.86 $88.86 $88.45 $88.63 $43.67 17,288
2019-06-07 $90.20 $90.53 $90.00 $90.31 $44.50 9,522
2019-06-06 $89.27 $89.98 $88.58 $88.76 $43.74 39,642
2019-06-05 $88.62 $89.16 $88.12 $88.12 $43.42 113,970
2019-06-04 $89.88 $90.22 $88.70 $89.25 $43.98 30,916
2019-06-03 $90.58 $91.44 $90.21 $91.31 $44.99 138,688
2019-05-31 $89.02 $90.19 $88.91 $90.19 $44.44 31,296
2019-05-30 $86.52 $87.90 $86.32 $87.90 $43.31 3,158
2019-05-29 $87.24 $87.50 $86.39 $86.39 $42.57 16,702
2019-05-28 $85.35 $86.05 $85.35 $85.97 $42.36 9,552
2019-05-24 $84.45 $84.68 $84.24 $84.68 $41.73 6,188
2019-05-23 $83.54 $85.14 $83.54 $84.58 $41.68 33,888
2019-05-22 $82.09 $82.75 $82.09 $82.75 $40.78 2,284
2019-05-21 $81.95 $82.06 $81.60 $81.78 $40.30 200,554
2019-05-20 $82.59 $82.59 $82.02 $82.16 $40.49 4,018
2019-05-17 $82.50 $82.52 $82.46 $82.46 $40.63 2,606
2019-05-16 $82.23 $82.23 $81.92 $81.99 $40.40 9,586
2019-05-15 $82.81 $82.81 $82.41 $82.64 $40.72 17,156
2019-05-14 $81.90 $81.90 $81.51 $81.64 $40.23 113,624
2019-05-13 $82.00 $82.36 $81.89 $82.14 $40.48 9,568
2019-05-10 $81.04 $81.60 $80.69 $80.89 $39.86 58,810
2019-05-09 $81.36 $81.36 $80.78 $81.11 $39.97 2,206
2019-05-08 $81.42 $81.43 $80.36 $80.45 $39.64 12,132
2019-05-07 $80.65 $81.20 $80.65 $81.20 $40.01 19,308
2019-05-06 $80.34 $80.34 $79.91 $79.96 $39.40 4,810
2019-05-03 $79.50 $79.79 $79.20 $79.46 $39.16 6,010
2019-05-02 $80.14 $80.14 $78.88 $79.04 $38.95 6,000
2019-05-01 $79.59 $80.49 $79.56 $79.81 $39.33 55,338
2019-04-30 $78.39 $79.18 $78.39 $79.18 $39.02 8,710
2019-04-29 $78.77 $80.61 $78.54 $78.54 $38.70 3,380
2019-04-26 $79.66 $79.67 $79.43 $79.43 $39.14 75,758
2019-04-25 $78.76 $78.81 $78.76 $78.81 $38.84 5,438
2019-04-24 $78.85 $79.12 $78.85 $79.12 $38.99 8,530
2019-04-23 $77.87 $77.91 $77.76 $77.82 $38.35 9,774
2019-04-22 $77.72 $77.76 $77.41 $77.52 $38.20 13,746
2019-04-18 $78.23 $78.33 $78.11 $78.22 $38.54 3,742
2019-04-17 $77.28 $77.70 $77.27 $77.56 $38.22 2,950
2019-04-16 $77.80 $77.90 $77.27 $77.54 $38.21 10,780
2019-04-15 $78.13 $79.96 $78.13 $78.81 $38.84 10,350
2019-04-12 $78.18 $78.51 $78.04 $78.04 $38.46 5,354
2019-04-11 $79.74 $79.82 $79.20 $79.21 $39.03 5,932
2019-04-10 $80.15 $80.40 $80.02 $80.11 $39.48 9,158
2019-04-09 $80.04 $80.20 $79.69 $79.78 $39.31 7,956
2019-04-08 $79.53 $79.74 $79.19 $79.24 $39.05 16,818
2019-04-05 $79.61 $79.86 $79.53 $79.83 $39.34 3,756
2019-04-04 $79.28 $79.67 $79.21 $79.59 $39.22 13,558
2019-04-03 $79.32 $79.67 $79.15 $79.19 $39.02 14,798
2019-04-02 $80.47 $80.78 $80.25 $80.55 $39.69 39,842
2019-04-01 $81.54 $81.58 $80.17 $80.34 $39.59 202,542
2019-03-29 $81.69 $82.73 $81.66 $82.62 $40.71 106,766
2019-03-28 $82.43 $82.85 $82.30 $82.85 $40.83 10,822
2019-03-27 $82.27 $82.52 $82.05 $82.30 $40.56 17,688
2019-03-26 $80.48 $81.00 $80.48 $80.80 $39.82 20,622
2019-03-25 $80.63 $82.00 $80.24 $81.00 $39.91 63,922
2019-03-22 $80.79 $80.94 $80.22 $80.79 $39.81 71,304
2019-03-21 $78.16 $78.26 $78.05 $78.26 $38.56 1,242
2019-03-20 $77.00 $77.94 $77.00 $77.94 $38.41 7,232
2019-03-19 $76.12 $76.85 $75.00 $76.76 $37.70 8,750
2019-03-18 $78.80 $78.80 $77.00 $77.08 $37.86 5,004
2019-03-15 $77.15 $77.28 $76.65 $77.04 $37.84 38,350
2019-03-14 $76.83 $76.87 $76.06 $76.11 $37.38 23,002
2019-03-13 $77.13 $77.30 $77.03 $77.14 $37.89 10,082
2019-03-12 $76.60 $77.59 $76.60 $77.49 $38.06 18,956
2019-03-11 $76.71 $76.71 $76.21 $76.47 $37.56 6,184
2019-03-08 $76.39 $77.10 $76.30 $77.01 $37.82 17,128
2019-03-07 $76.00 $76.51 $75.99 $76.26 $37.46 14,430
2019-03-06 $74.93 $75.61 $74.93 $75.36 $37.01 120,608
2019-03-05 $74.21 $74.85 $74.21 $74.85 $36.76 840
2019-03-04 $73.90 $74.69 $73.39 $74.54 $36.61 16,526
2019-03-01 $74.13 $74.52 $73.30 $73.35 $36.03 86,162
2019-02-28 $74.00 $74.72 $74.00 $74.70 $36.69 4,534
2019-02-27 $76.11 $76.11 $75.09 $75.27 $36.97 3,650
2019-02-26 $76.65 $77.00 $76.42 $76.99 $37.81 4,890
2019-02-25 $76.09 $76.22 $75.86 $76.22 $37.44 44,382
2019-02-22 $76.60 $77.10 $76.60 $76.66 $37.65 18,694
2019-02-21 $76.04 $76.19 $75.68 $75.83 $37.25 7,954
2019-02-20 $76.85 $77.25 $76.75 $77.21 $37.92 11,490
2019-02-19 $77.80 $77.96 $77.27 $77.64 $38.13 28,936
2019-02-15 $76.77 $77.22 $76.75 $77.22 $37.93 45,690
2019-02-14 $77.40 $77.40 $76.74 $76.90 $37.77 18,008
2019-02-13 $76.07 $76.44 $75.92 $76.15 $37.40 53,124
2019-02-12 $76.89 $76.90 $76.30 $76.70 $37.67 56,804
2019-02-11 $77.99 $77.99 $77.08 $77.20 $37.92 122,584
2019-02-08 $77.56 $77.99 $77.47 $77.79 $38.21 57,728
2019-02-07 $76.75 $77.22 $76.52 $77.06 $37.85 17,596
2019-02-06 $76.38 $76.44 $75.99 $76.07 $37.36 118,706
2019-02-05 $75.78 $76.32 $75.78 $76.04 $37.35 3,968
2019-02-04 $75.38 $75.41 $75.00 $75.38 $37.02 10,910
2019-02-01 $76.80 $76.80 $75.92 $75.98 $37.32 73,268
2019-01-31 $76.50 $77.27 $76.50 $76.93 $37.79 37,324
2019-01-30 $75.72 $75.72 $75.24 $75.67 $37.17 7,530
2019-01-29 $75.27 $75.81 $75.27 $75.81 $37.24 2,166
2019-01-28 $75.28 $75.72 $75.08 $75.09 $36.88 37,410
2019-01-25 $75.27 $75.44 $75.02 $75.28 $36.97 24,044
2019-01-24 $75.68 $76.14 $75.50 $75.89 $37.27 95,342
2019-01-23 $74.49 $75.27 $74.49 $75.00 $36.84 190,458
2019-01-22 $74.91 $75.51 $74.85 $75.10 $36.89 200,484
2019-01-18 $74.46 $74.73 $73.85 $74.12 $36.41 47,636
2019-01-17 $74.96 $75.25 $74.76 $74.92 $36.80 48,296
2019-01-16 $74.21 $75.14 $74.10 $74.85 $36.76 65,866
2019-01-15 $75.25 $75.25 $74.69 $74.69 $36.69 12,900
2019-01-14 $75.84 $75.84 $75.06 $75.25 $36.96 10,020
2019-01-11 $76.00 $76.30 $75.65 $75.84 $37.25 14,538
2019-01-10 $75.88 $76.28 $75.12 $75.28 $36.97 21,246
2019-01-09 $74.90 $76.47 $74.90 $76.17 $37.41 10,150
2019-01-08 $76.91 $76.94 $76.52 $76.55 $37.60 45,750
2019-01-07 $78.08 $78.12 $76.96 $76.96 $37.80 37,312
2019-01-04 $77.83 $77.83 $77.00 $77.46 $38.05 36,228
2019-01-03 $77.73 $79.64 $77.73 $79.26 $38.93 21,234
2019-01-02 $78.25 $78.25 $76.57 $77.46 $38.05 144,034
2018-12-31 $75.60 $76.87 $75.60 $76.87 $37.76 52,814
2018-12-28 $75.28 $75.99 $75.25 $75.93 $37.29 230,818
2018-12-27 $76.39 $76.60 $74.81 $74.81 $36.74 28,258
2018-12-26 $76.17 $76.52 $74.80 $74.83 $36.75 17,920
2018-12-24 $75.67 $76.77 $75.67 $76.72 $37.51 5,690
2018-12-21 $76.59 $76.59 $75.61 $75.95 $37.14 49,186
2018-12-20 $77.75 $77.75 $76.14 $76.14 $37.23 13,394
2018-12-19 $75.64 $76.90 $75.64 $76.76 $37.53 4,576
2018-12-18 $74.33 $74.90 $74.00 $74.82 $36.58 3,918
2018-12-17 $73.14 $73.99 $73.14 $73.84 $36.11 25,936
2018-12-14 $73.12 $73.28 $72.91 $72.95 $35.67 5,726
2018-12-13 $72.88 $72.88 $72.55 $72.55 $35.47 4,988
2018-12-12 $73.16 $73.31 $72.79 $72.87 $35.63 181,514
2018-12-11 $73.73 $74.03 $73.39 $73.56 $35.97 34,474
2018-12-10 $73.57 $73.79 $73.16 $73.63 $36.00 165,360
2018-12-07 $72.27 $73.04 $71.98 $72.92 $35.66 39,240
2018-12-06 $73.13 $73.70 $72.65 $72.66 $35.53 130,222
2018-12-04 $66.05 $73.18 $66.05 $72.30 $35.35 79,058
2018-12-03 $68.76 $69.80 $68.69 $69.77 $34.12 11,398
2018-11-30 $68.95 $68.95 $68.75 $68.75 $33.62 1,974
2018-11-29 $68.84 $68.84 $68.50 $68.50 $33.49 2,742
2018-11-28 $68.24 $68.56 $67.85 $67.97 $33.24 12,808
2018-11-27 $68.60 $68.69 $68.54 $68.64 $33.56 13,176
2018-11-26 $68.46 $68.65 $68.34 $68.51 $33.50 185,436
2018-11-23 $69.32 $69.32 $68.76 $68.92 $33.70 46,834
2018-11-21 $68.46 $68.47 $68.19 $68.41 $33.45 6,594
2018-11-20 $68.92 $68.92 $68.57 $68.67 $33.58 4,086
2018-11-19 $69.16 $69.26 $68.12 $68.67 $33.58 30,382
2018-11-16 $68.05 $68.45 $67.73 $68.33 $33.41 199,820
2018-11-15 $68.09 $68.09 $67.00 $67.47 $32.99 2,306
2018-11-14 $66.84 $67.73 $66.61 $67.60 $33.05 106,162
2018-11-13 $66.99 $67.40 $66.92 $67.40 $32.96 37,442
2018-11-12 $67.00 $69.60 $67.00 $67.65 $33.08 12,722
2018-11-09 $65.98 $66.72 $65.98 $66.60 $32.57 11,008
2018-11-08 $66.24 $66.24 $65.61 $65.65 $32.10 79,642
2018-11-07 $66.57 $66.57 $65.00 $65.74 $32.14 13,078
2018-11-06 $65.90 $65.98 $65.57 $65.70 $32.13 10,112
2018-11-05 $65.72 $65.99 $65.67 $65.67 $32.11 213,880
2018-11-02 $66.57 $66.65 $65.07 $65.19 $31.88 248,160
2018-11-01 $66.29 $67.00 $66.26 $66.91 $32.72 11,940
2018-10-31 $66.92 $67.15 $66.60 $66.70 $32.61 30,328
2018-10-30 $67.43 $67.61 $67.42 $67.42 $32.97 7,376
2018-10-29 $67.89 $68.40 $67.83 $68.40 $33.45 8,066
2018-10-26 $68.38 $68.85 $68.29 $68.46 $33.47 58,018
2018-10-25 $68.07 $68.07 $67.61 $67.63 $33.07 218,614
2018-10-24 $67.96 $68.20 $67.77 $68.20 $33.35 4,006
2018-10-23 $68.23 $68.23 $67.15 $67.18 $32.85 19,724
2018-10-22 $67.27 $67.27 $66.76 $66.76 $32.64 14,398
2018-10-19 $67.07 $67.10 $66.61 $66.92 $32.72 85,204
2018-10-18 $66.82 $67.69 $66.76 $67.25 $32.88 67,876
2018-10-17 $68.10 $68.10 $67.25 $67.25 $32.88 9,620
2018-10-16 $67.67 $68.12 $67.67 $68.06 $33.28 1,452
2018-10-15 $68.22 $68.22 $67.79 $67.88 $33.19 9,392
2018-10-12 $67.85 $68.54 $67.70 $67.91 $33.21 58,896
2018-10-11 $67.40 $68.65 $67.28 $68.43 $33.46 39,800
2018-10-10 $66.35 $66.83 $66.35 $66.80 $32.66 106,834
2018-10-09 $66.36 $67.18 $66.32 $67.14 $32.83 16,626
2018-10-08 $66.26 $66.36 $65.88 $65.89 $32.22 24,458
2018-10-05 $66.69 $66.85 $65.87 $66.26 $32.40 46,486
2018-10-04 $67.56 $67.87 $67.11 $67.47 $32.99 127,342
2018-10-03 $70.21 $70.21 $67.72 $68.44 $33.46 240,800
2018-10-02 $70.73 $71.22 $70.73 $70.95 $34.69 9,886
2018-10-01 $70.67 $70.69 $70.05 $70.05 $34.25 86,670
2018-09-28 $71.78 $71.83 $71.09 $71.11 $34.77 42,742
2018-09-27 $71.11 $71.50 $70.93 $71.48 $34.95 6,728
2018-09-26 $70.68 $71.49 $70.42 $71.44 $34.93 318,020
2018-09-25 $70.41 $70.67 $70.40 $70.67 $34.42 14,940
2018-09-24 $70.82 $71.35 $70.82 $70.93 $34.54 105,522
2018-09-21 $70.94 $71.30 $70.94 $71.27 $34.71 184,546
2018-09-20 $70.56 $71.43 $70.56 $71.28 $34.71 196,326
2018-09-19 $71.27 $71.27 $70.21 $70.74 $34.45 83,472
2018-09-18 $72.36 $72.36 $71.34 $71.54 $34.84 75,430
2018-09-17 $72.55 $73.31 $72.55 $73.11 $35.60 10,686
2018-09-14 $72.86 $73.43 $72.84 $73.10 $35.60 220,884
2018-09-13 $73.94 $74.25 $73.62 $73.73 $35.91 178,178
2018-09-12 $73.75 $73.89 $73.60 $73.67 $35.88 4,648
2018-09-11 $73.39 $73.59 $73.20 $73.20 $35.65 3,102
2018-09-10 $73.94 $74.29 $73.94 $74.29 $36.18 2,926
2018-09-07 $74.06 $74.14 $73.68 $73.73 $35.91 74,714
2018-09-06 $74.66 $75.26 $74.60 $75.11 $36.58 11,784
2018-09-05 $74.64 $74.72 $74.45 $74.72 $36.39 18,836
2018-09-04 $74.96 $74.96 $74.59 $74.88 $36.47 115,444
2018-08-31 $76.98 $77.02 $75.83 $75.83 $36.93 106,960
2018-08-30 $76.22 $76.33 $76.06 $76.22 $37.12 8,864
2018-08-29 $75.55 $75.88 $75.51 $75.86 $36.94 13,790
2018-08-28 $75.89 $75.94 $75.57 $75.70 $36.87 3,860
2018-08-27 $76.89 $76.89 $76.69 $76.71 $37.36 5,048
2018-08-24 $76.63 $77.57 $76.56 $77.46 $37.72 80,128
2018-08-23 $77.21 $77.32 $77.21 $77.25 $37.62 171,484
2018-08-22 $77.15 $77.15 $76.76 $76.90 $37.45 4,230
2018-08-21 $76.41 $76.47 $76.13 $76.43 $37.22 5,740
2018-08-20 $76.80 $77.03 $76.69 $76.95 $37.47 43,634
2018-08-17 $76.39 $76.40 $75.68 $76.00 $37.01 54,934
2018-08-16 $75.71 $75.85 $75.14 $75.54 $36.79 211,400
2018-08-15 $75.56 $75.99 $75.56 $75.73 $36.88 13,258
2018-08-14 $75.41 $75.41 $74.84 $74.85 $36.45 11,516
2018-08-13 $75.08 $75.57 $75.02 $75.31 $36.68 48,878
2018-08-10 $75.22 $76.02 $75.15 $75.61 $36.82 21,078
2018-08-09 $74.03 $74.56 $73.96 $74.54 $36.30 5,302
2018-08-08 $73.11 $73.38 $73.11 $73.26 $35.68 6,646
2018-08-07 $73.25 $73.25 $73.04 $73.15 $35.62 8,300
2018-08-06 $74.19 $74.19 $73.92 $73.92 $36.00 169,386
2018-08-03 $73.85 $73.85 $73.69 $73.69 $35.89 2,210
2018-08-02 $72.85 $73.20 $72.82 $73.20 $35.65 4,298
2018-08-01 $72.78 $73.01 $72.75 $72.97 $35.54 9,902
2018-07-31 $74.25 $74.25 $74.08 $74.19 $36.13 8,766
2018-07-30 $73.23 $73.55 $73.23 $73.29 $35.69 58,814
2018-07-27 $73.88 $74.13 $73.73 $73.73 $35.91 8,316
2018-07-26 $74.15 $74.24 $73.47 $73.47 $35.78 4,232
2018-07-25 $74.82 $74.82 $73.80 $73.83 $35.95 5,170
2018-07-24 $73.66 $74.31 $73.53 $74.27 $36.17 56,964
2018-07-23 $74.97 $74.98 $73.50 $73.69 $35.89 65,802
2018-07-20 $76.50 $76.50 $75.36 $75.46 $36.75 221,872
2018-07-19 $76.77 $77.33 $76.77 $77.21 $37.60 24,982
2018-07-18 $76.97 $77.00 $76.30 $76.41 $37.21 54,314
2018-07-17 $77.01 $77.01 $77.01 $77.01 $37.50 608
2018-07-16 $77.28 $77.35 $76.61 $77.29 $37.64 79,770
2018-07-13 $77.91 $78.05 $77.89 $78.05 $38.01 4,488
2018-07-12 $77.62 $77.62 $77.37 $77.46 $37.72 2,280
2018-07-11 $77.44 $77.73 $77.35 $77.68 $37.83 2,288
2018-07-10 $77.05 $77.24 $77.04 $77.05 $37.52 57,142
2018-07-09 $77.19 $77.40 $77.14 $77.14 $37.57 35,240
2018-07-06 $78.21 $78.21 $77.82 $78.13 $38.05 12,782
2018-07-05 $77.20 $77.78 $77.20 $77.64 $37.81 44,176
2018-07-03 $76.60 $77.22 $76.60 $77.14 $37.57 10,516
2018-07-02 $76.83 $76.83 $76.31 $76.40 $37.21 175,052
2018-06-29 $77.01 $77.39 $76.46 $76.46 $37.24 93,014
2018-06-28 $77.01 $77.11 $76.71 $76.85 $37.43 9,972
2018-06-27 $76.58 $77.05 $76.49 $77.05 $37.52 6,486
2018-06-26 $75.38 $75.62 $75.38 $75.49 $36.76 3,576
2018-06-25 $75.22 $75.75 $75.19 $75.29 $36.67 12,022
2018-06-22 $74.50 $75.09 $74.50 $75.09 $36.57 26,388
2018-06-21 $75.07 $75.24 $75.02 $75.05 $36.55 14,540
2018-06-20 $75.29 $75.29 $74.29 $74.32 $36.19 17,794
2018-06-19 $75.88 $76.24 $75.76 $75.93 $36.80 9,240
2018-06-18 $75.34 $75.40 $74.82 $75.03 $36.37 24,108
2018-06-15 $76.12 $76.12 $75.23 $75.23 $36.46 6,568
2018-06-14 $74.67 $75.14 $74.31 $75.05 $36.38 64,966
2018-06-13 $74.03 $74.22 $73.29 $73.66 $35.70 15,152
2018-06-12 $73.51 $74.15 $73.51 $74.04 $35.89 27,678
2018-06-11 $73.68 $73.95 $73.56 $73.90 $35.82 55,604
2018-06-08 $74.42 $74.55 $74.18 $74.18 $35.95 3,634
2018-06-07 $73.54 $75.24 $73.54 $74.41 $36.07 17,048
2018-06-06 $73.55 $73.55 $73.03 $73.35 $35.55 14,232
2018-06-05 $74.71 $74.93 $74.61 $74.65 $36.18 11,818
2018-06-04 $75.03 $75.03 $74.11 $74.12 $35.92 78,478
2018-06-01 $75.08 $75.54 $74.82 $75.22 $36.46 30,380
2018-05-31 $76.43 $77.02 $76.02 $76.06 $36.86 202,332
2018-05-30 $76.05 $76.16 $75.50 $75.81 $36.74 9,928
2018-05-29 $75.74 $77.60 $75.23 $77.37 $37.50 47,704
2018-05-25 $74.32 $74.38 $73.96 $74.21 $35.97 13,784
2018-05-24 $73.05 $73.43 $73.05 $73.19 $35.47 11,936
2018-05-23 $71.87 $72.27 $71.75 $72.21 $35.00 23,160
2018-05-22 $70.92 $71.10 $70.87 $71.10 $34.46 21,164
2018-05-21 $71.10 $71.17 $70.90 $71.17 $34.49 10,030
2018-05-18 $70.57 $71.27 $70.49 $71.27 $34.54 69,666
2018-05-17 $70.53 $70.72 $69.88 $70.02 $33.94 16,004
2018-05-16 $71.56 $71.67 $70.74 $70.74 $34.29 10,270
2018-05-15 $71.70 $71.70 $70.60 $71.27 $34.54 12,610
2018-05-14 $73.24 $73.33 $73.03 $73.03 $35.40 8,746
2018-05-11 $73.33 $73.64 $73.33 $73.51 $35.63 6,544
2018-05-10 $72.99 $73.44 $72.75 $73.44 $35.60 84,712
2018-05-09 $72.67 $72.74 $72.43 $72.43 $35.11 3,988
2018-05-08 $72.93 $73.33 $72.75 $73.22 $35.49 5,438
2018-05-07 $73.55 $73.55 $73.29 $73.51 $35.63 12,558
2018-05-04 $73.58 $73.64 $73.03 $73.51 $35.63 23,294
2018-05-03 $73.42 $73.84 $73.28 $73.28 $35.52 27,554
2018-05-02 $73.15 $73.29 $72.70 $72.70 $35.24 15,304
2018-05-01 $73.36 $73.36 $72.71 $72.92 $35.34 40,024
2018-04-30 $73.37 $73.97 $73.37 $73.50 $35.62 14,378
2018-04-27 $72.65 $73.23 $72.65 $73.12 $35.44 183,136
2018-04-26 $71.77 $72.24 $71.71 $72.08 $34.94 50,008
2018-04-25 $71.60 $71.60 $70.77 $71.05 $34.44 66,808
2018-04-24 $72.25 $72.64 $71.88 $72.02 $34.91 78,572
2018-04-23 $72.59 $72.78 $72.29 $72.66 $35.22 12,186
2018-04-20 $73.16 $73.30 $72.61 $72.66 $35.22 24,150
2018-04-19 $73.80 $73.80 $73.07 $73.50 $35.62 58,070
2018-04-18 $76.22 $76.22 $74.90 $74.91 $36.31 16,736
2018-04-17 $75.74 $76.49 $75.69 $76.30 $36.98 17,668
2018-04-16 $74.50 $75.67 $74.50 $75.67 $36.68 18,418
2018-04-13 $75.38 $75.94 $75.29 $75.72 $36.70 55,832
2018-04-12 $75.53 $75.87 $75.16 $75.39 $36.54 33,232
2018-04-11 $76.95 $77.00 $76.53 $76.57 $37.11 42,946
2018-04-10 $76.28 $76.28 $75.78 $75.93 $36.80 27,336
2018-04-09 $75.46 $76.22 $75.20 $76.22 $36.94 14,590
2018-04-06 $75.45 $76.12 $75.00 $76.03 $36.85 549,604
2018-04-05 $74.84 $74.84 $74.40 $74.52 $36.12 58,016
2018-04-04 $76.20 $76.31 $75.39 $75.52 $36.60 15,208
2018-04-03 $76.49 $76.50 $75.78 $75.78 $36.73 20,066
2018-04-02 $76.50 $77.50 $76.22 $77.02 $37.33 28,834
2018-03-29 $76.34 $77.37 $76.34 $76.91 $37.28 71,422
2018-03-28 $76.40 $76.40 $75.79 $75.98 $36.83 24,760
2018-03-27 $74.21 $75.80 $74.21 $75.69 $36.69 15,360
2018-03-26 $74.41 $74.89 $74.15 $74.15 $35.94 12,844
2018-03-23 $74.05 $75.00 $73.99 $74.60 $36.16 111,730
2018-03-22 $74.94 $75.37 $74.18 $74.78 $36.24 54,988
2018-03-21 $73.00 $73.43 $72.37 $73.41 $35.58 38,452
2018-03-20 $73.37 $73.72 $73.35 $73.39 $35.47 43,602
2018-03-19 $74.17 $74.64 $74.06 $74.08 $35.80 8,460
2018-03-16 $74.47 $74.64 $74.35 $74.49 $36.00 28,068
2018-03-15 $75.02 $75.23 $74.78 $75.06 $36.28 16,374
2018-03-14 $74.35 $75.18 $74.35 $75.06 $36.28 217,974
2018-03-13 $73.51 $73.97 $72.98 $73.85 $35.69 17,790
2018-03-12 $72.65 $73.08 $72.51 $73.08 $35.32 18,058
2018-03-09 $72.27 $72.42 $71.83 $72.14 $34.86 15,334
2018-03-08 $73.38 $73.38 $72.75 $73.15 $35.35 8,148
2018-03-07 $73.03 $73.03 $72.36 $72.40 $34.99 5,058
2018-03-06 $73.13 $73.13 $72.49 $72.49 $35.03 6,154
2018-03-05 $73.24 $73.32 $71.65 $72.41 $34.99 35,008
2018-03-02 $74.81 $74.81 $72.47 $72.76 $35.16 24,854
2018-03-01 $72.96 $74.15 $72.80 $74.02 $35.77 21,678
2018-02-28 $72.58 $73.19 $72.51 $73.10 $35.33 38,114
2018-02-27 $72.35 $72.64 $71.19 $72.15 $34.87 30,726
2018-02-26 $73.01 $73.24 $72.16 $72.28 $34.93 69,076
2018-02-23 $71.85 $72.40 $71.82 $72.28 $34.93 15,898
2018-02-22 $71.27 $71.67 $70.98 $71.02 $34.32 12,526
2018-02-21 $72.52 $72.52 $70.45 $70.58 $34.11 12,900
2018-02-20 $72.45 $72.72 $71.93 $72.32 $34.95 42,088
2018-02-16 $73.36 $73.51 $72.78 $72.98 $35.27 24,832
2018-02-15 $72.44 $73.13 $72.21 $72.26 $34.92 39,590
2018-02-14 $72.41 $72.88 $71.57 $71.82 $34.71 46,298
2018-02-13 $72.98 $73.43 $72.76 $73.37 $35.46 14,450
2018-02-12 $72.81 $73.84 $72.54 $72.76 $35.16 28,676
2018-02-09 $72.23 $73.42 $71.99 $72.10 $34.84 144,218
2018-02-08 $72.23 $73.58 $72.00 $73.11 $35.33 140,606
2018-02-07 $74.84 $74.91 $72.90 $73.05 $35.30 314,442
2018-02-06 $75.22 $75.82 $74.41 $74.76 $36.13 180,640
2018-02-05 $73.62 $76.14 $73.03 $75.65 $36.56 106,154
2018-02-02 $74.86 $74.88 $73.74 $74.16 $35.84 221,114
2018-02-01 $77.99 $77.99 $75.48 $75.63 $36.55 128,968
2018-01-31 $78.08 $78.25 $76.93 $78.05 $37.72 149,146
2018-01-30 $77.33 $77.36 $76.55 $76.99 $37.21 59,244
2018-01-29 $78.11 $78.11 $77.36 $77.93 $37.66 112,768
2018-01-26 $79.03 $79.11 $78.36 $78.83 $38.10 95,146
2018-01-25 $78.62 $79.81 $78.06 $79.64 $38.49 115,890
2018-01-24 $78.10 $78.42 $77.64 $78.30 $37.84 85,818
2018-01-23 $79.58 $79.78 $78.58 $79.16 $38.26 58,976
2018-01-22 $78.62 $79.10 $78.27 $78.50 $37.94 87,948
2018-01-19 $78.78 $78.93 $78.23 $78.31 $37.85 90,444
2018-01-18 $79.45 $79.88 $79.04 $79.20 $38.28 64,442
2018-01-17 $81.23 $81.71 $80.39 $80.72 $39.01 146,024
2018-01-16 $81.12 $81.29 $80.36 $80.98 $39.14 118,498
2018-01-12 $79.60 $80.65 $79.52 $80.40 $38.86 141,192
2018-01-11 $79.06 $80.41 $78.76 $80.05 $38.69 179,478
2018-01-10 $78.16 $79.63 $77.99 $79.47 $38.41 186,702
2018-01-09 $80.71 $80.71 $79.46 $79.55 $38.45 100,052
2018-01-08 $82.37 $82.37 $81.33 $81.81 $39.54 69,688
2018-01-05 $82.18 $82.53 $81.48 $81.92 $39.59 78,614
2018-01-04 $81.92 $82.60 $81.58 $82.46 $39.85 92,442
2018-01-03 $82.46 $82.70 $81.78 $82.50 $39.87 191,834
2018-01-02 $83.05 $83.13 $81.17 $81.77 $39.52 155,350
2017-12-29 $83.24 $83.86 $83.24 $83.58 $40.39 32,646
2017-12-28 $83.10 $83.41 $82.62 $83.25 $40.23 50,556
2017-12-27 $82.04 $83.70 $82.03 $83.40 $40.31 74,604
2017-12-26 $81.15 $81.81 $81.15 $81.24 $39.26 49,980
2017-12-22 $81.01 $81.20 $80.80 $81.20 $39.10 54,278
2017-12-21 $80.19 $81.35 $80.19 $80.94 $38.97 154,964
2017-12-20 $80.20 $80.74 $79.79 $79.95 $38.49 232,974
2017-12-19 $82.88 $82.91 $81.23 $81.91 $39.44 308,732
2017-12-18 $84.86 $84.93 $83.62 $83.99 $40.44 198,456
2017-12-15 $85.09 $85.80 $84.61 $85.65 $41.24 156,974
2017-12-14 $83.79 $85.08 $83.53 $84.98 $40.91 163,770
2017-12-13 $83.59 $84.25 $83.32 $84.25 $40.56 229,210
2017-12-12 $82.46 $83.12 $82.05 $82.97 $39.95 249,634
2017-12-11 $83.72 $83.92 $82.97 $83.08 $40.00 108,634
2017-12-08 $83.27 $83.46 $82.79 $83.38 $40.14 55,952
2017-12-07 $85.10 $85.29 $83.02 $83.42 $40.16 193,172
2017-12-06 $85.05 $85.48 $84.70 $84.88 $40.87 172,454
2017-12-05 $83.30 $84.45 $83.16 $84.21 $40.54 191,180
2017-12-04 $82.50 $83.50 $82.32 $83.38 $40.14 150,964
2017-12-01 $82.40 $84.70 $81.48 $83.36 $40.13 398,000
2017-11-30 $81.40 $81.60 $80.22 $81.12 $39.06 259,652
2017-11-29 $81.84 $81.90 $81.11 $81.64 $39.31 272,328
2017-11-28 $83.09 $83.82 $82.96 $83.24 $40.08 143,902
2017-11-27 $83.37 $83.62 $82.84 $82.97 $39.95 208,434
2017-11-24 $83.53 $83.54 $83.20 $83.32 $40.12 79,614
2017-11-22 $83.19 $83.87 $83.18 $83.84 $40.37 131,364
2017-11-21 $84.01 $84.01 $82.93 $83.28 $40.10 58,592
2017-11-20 $82.27 $82.82 $82.27 $82.82 $39.88 125,736
2017-11-17 $82.39 $82.94 $82.32 $82.89 $39.91 38,092
2017-11-16 $82.66 $82.70 $81.69 $81.69 $39.33 20,484
2017-11-15 $82.49 $83.28 $81.99 $83.21 $40.06 29,346
2017-11-14 $80.84 $81.39 $80.84 $81.25 $39.12 33,662
2017-11-13 $80.87 $80.87 $80.26 $80.36 $38.69 49,486
2017-11-10 $80.70 $80.86 $79.81 $79.95 $38.49 43,200
2017-11-09 $82.20 $82.44 $81.77 $82.34 $39.64 20,972
2017-11-08 $83.38 $83.38 $82.67 $82.84 $39.88 33,550
2017-11-07 $82.69 $83.39 $82.68 $83.23 $40.07 50,734
2017-11-06 $82.40 $82.57 $82.11 $82.56 $39.75 28,702
2017-11-03 $81.77 $82.21 $81.31 $82.07 $39.51 76,016
2017-11-02 $81.80 $81.80 $81.20 $81.62 $39.30 73,064
2017-11-01 $80.35 $81.22 $80.35 $80.80 $38.90 30,700
2017-10-31 $80.24 $80.40 $80.11 $80.23 $38.63 30,100
2017-10-30 $79.39 $80.01 $79.00 $79.98 $38.51 65,596
2017-10-27 $78.23 $78.64 $78.04 $78.54 $37.81 22,896
2017-10-26 $78.32 $78.32 $77.60 $77.62 $37.37 29,806
2017-10-25 $77.61 $78.22 $77.61 $78.09 $37.60 15,618
2017-10-24 $78.95 $78.95 $78.64 $78.84 $37.96 28,378
2017-10-23 $79.93 $80.18 $79.67 $79.84 $38.44 25,778
2017-10-20 $79.52 $79.83 $79.04 $79.52 $38.29 56,542
2017-10-19 $82.07 $82.16 $81.30 $81.61 $39.29 16,108
2017-10-18 $81.05 $81.05 $80.49 $80.85 $38.93 22,528
2017-10-17 $81.59 $82.28 $81.59 $82.15 $39.55 27,382
2017-10-16 $81.85 $82.09 $81.56 $81.93 $39.45 48,318
2017-10-13 $81.74 $82.10 $81.16 $81.92 $39.44 21,824
2017-10-12 $80.46 $81.00 $79.99 $80.93 $38.97 133,700
2017-10-11 $80.24 $80.45 $80.04 $80.22 $38.62 18,052
2017-10-10 $79.84 $80.76 $79.84 $79.88 $38.46 32,676
2017-10-09 $79.30 $79.67 $79.30 $79.60 $38.32 22,746
2017-10-06 $78.68 $79.72 $78.46 $79.16 $38.11 22,292
2017-10-05 $79.99 $79.99 $79.42 $79.63 $38.34 19,126
2017-10-04 $80.36 $80.36 $79.72 $80.08 $38.56 8,388
2017-10-03 $79.58 $80.29 $79.58 $80.23 $38.63 86,032
2017-10-02 $80.76 $80.97 $80.00 $80.05 $38.54 128,874
2017-09-29 $80.37 $80.70 $79.76 $80.36 $38.69 84,926
2017-09-28 $79.61 $80.20 $79.37 $80.05 $38.54 15,212
2017-09-27 $80.49 $80.97 $80.14 $80.51 $38.76 50,792
2017-09-26 $83.29 $84.49 $82.86 $83.37 $40.01 180,424
2017-09-25 $82.70 $83.95 $82.70 $83.68 $40.15 23,276
2017-09-22 $82.94 $82.94 $82.35 $82.50 $39.59 18,024
2017-09-21 $82.53 $83.10 $82.29 $82.29 $39.49 66,458
2017-09-20 $82.25 $82.39 $81.63 $81.78 $39.24 10,428
2017-09-19 $82.68 $82.68 $82.19 $82.19 $39.44 2,844
2017-09-18 $82.96 $83.01 $82.19 $82.46 $39.57 16,284
2017-09-15 $83.48 $83.57 $83.00 $83.43 $40.03 33,990
2017-09-14 $82.82 $83.38 $82.82 $83.38 $40.01 9,816
2017-09-13 $83.53 $83.53 $82.70 $82.74 $39.70 10,958
2017-09-12 $83.67 $84.96 $83.11 $83.31 $39.98 30,298
2017-09-11 $84.82 $84.82 $84.02 $84.18 $40.39 15,864
2017-09-08 $86.43 $86.47 $85.85 $86.20 $41.36 44,046
2017-09-07 $85.48 $86.90 $85.48 $86.62 $41.57 22,786
2017-09-06 $85.86 $86.26 $84.78 $84.86 $40.72 11,352
2017-09-05 $84.63 $86.13 $84.63 $86.05 $41.29 119,770
2017-09-01 $84.06 $84.06 $83.00 $83.27 $39.96 97,566
2017-08-31 $84.35 $84.72 $84.35 $84.69 $40.64 11,348
2017-08-30 $84.35 $84.35 $84.11 $84.11 $40.36 570
2017-08-29 $85.36 $85.36 $81.96 $84.28 $40.44 13,410
2017-08-28 $83.47 $83.87 $83.24 $83.65 $40.14 11,030
2017-08-25 $83.56 $83.87 $83.49 $83.87 $40.25 13,960
2017-08-24 $83.72 $83.80 $83.11 $83.11 $39.88 17,988
2017-08-23 $83.00 $83.94 $83.00 $83.72 $40.17 9,564
2017-08-22 $83.17 $83.17 $82.54 $82.54 $39.61 44,190
2017-08-21 $82.95 $83.51 $82.63 $82.99 $39.82 1,666
2017-08-18 $83.58 $83.58 $82.50 $83.00 $39.83 3,996
2017-08-17 $81.69 $82.97 $81.62 $82.89 $39.78 6,126
2017-08-16 $80.68 $82.00 $80.68 $81.79 $39.25 17,532
2017-08-15 $80.55 $81.13 $80.55 $81.13 $38.93 2,044
2017-08-14 $82.26 $82.32 $82.20 $82.20 $39.44 3,584
2017-08-11 $81.81 $82.62 $81.81 $82.59 $39.63 6,988
2017-08-10 $81.65 $82.70 $81.52 $82.61 $39.64 33,342
2017-08-09 $81.98 $81.98 $81.22 $81.22 $38.97 1,608
2017-08-08 $80.49 $80.49 $80.13 $80.33 $38.55 57,740
2017-08-07 $80.60 $81.00 $80.60 $80.90 $38.82 15,740
2017-08-04 $81.15 $81.15 $80.15 $80.96 $38.85 42,608
2017-08-03 $81.50 $82.08 $81.49 $82.08 $39.39 6,480
2017-08-02 $81.24 $81.24 $80.67 $80.71 $38.73 5,626
2017-08-01 $78.59 $80.58 $78.59 $80.53 $38.64 27,126
2017-07-31 $79.32 $79.32 $79.32 $79.32 $38.06 742
2017-07-28 $79.06 $79.06 $79.06 $79.06 $37.94 1,006
2017-07-27 $78.00 $78.47 $77.92 $78.31 $37.58 3,082
2017-07-26 $78.52 $78.67 $78.39 $78.67 $37.75 2,152
2017-07-25 $79.34 $79.55 $78.70 $78.78 $37.80 23,716
2017-07-24 $81.31 $81.36 $80.87 $80.87 $38.81 5,092
2017-07-21 $81.57 $81.82 $81.57 $81.70 $39.20 10,300
2017-07-20 $81.26 $81.47 $81.01 $81.01 $38.87 4,670
2017-07-19 $80.50 $80.65 $80.35 $80.52 $38.64 8,118
2017-07-18 $79.95 $80.10 $79.73 $80.10 $38.44 2,458
2017-07-17 $78.65 $78.93 $78.65 $78.93 $37.88 47,282
2017-07-14 $78.60 $78.79 $78.58 $78.65 $37.74 10,258
2017-07-13 $78.85 $78.85 $78.10 $78.17 $37.51 9,990
2017-07-12 $79.22 $79.50 $79.06 $79.47 $38.13 5,164
2017-07-11 $77.99 $78.35 $77.99 $78.07 $37.46 3,176
2017-07-10 $77.67 $78.22 $77.66 $78.05 $37.45 25,074
2017-07-07 $77.82 $78.12 $77.68 $77.68 $37.27 7,318
2017-07-06 $78.90 $78.90 $78.04 $78.58 $37.71 106,984
2017-07-05 $79.60 $80.09 $79.60 $79.83 $38.31 25,454
2017-07-03 $80.70 $80.70 $79.51 $79.68 $38.24 11,796
2017-06-30 $80.67 $80.89 $80.25 $80.68 $38.72 103,280
2017-06-29 $80.37 $81.29 $80.29 $81.01 $38.87 16,564
2017-06-28 $82.48 $82.67 $81.67 $82.26 $39.47 29,252
2017-06-27 $83.66 $83.78 $82.62 $82.84 $39.75 14,256
2017-06-26 $85.00 $85.04 $84.65 $84.74 $40.66 35,626
2017-06-23 $83.80 $84.34 $83.68 $83.97 $40.29 46,438
2017-06-22 $84.04 $84.23 $83.36 $84.02 $40.32 31,104
2017-06-21 $83.36 $83.95 $83.04 $83.84 $40.23 34,396
2017-06-20 $83.41 $83.79 $83.39 $83.68 $40.04 9,444
2017-06-19 $82.60 $82.75 $82.44 $82.45 $39.46 5,122
2017-06-16 $82.29 $82.85 $82.29 $82.45 $39.46 7,272
2017-06-15 $82.00 $82.47 $82.00 $82.22 $39.35 13,268
2017-06-14 $81.45 $83.05 $81.45 $82.34 $39.40 11,932
2017-06-13 $79.67 $80.31 $79.60 $80.07 $38.32 3,674
2017-06-12 $79.92 $80.84 $79.89 $80.08 $38.32 12,850
2017-06-09 $79.74 $80.28 $79.58 $80.27 $38.41 11,370
2017-06-08 $80.55 $80.55 $80.20 $80.41 $38.48 5,078
2017-06-07 $81.07 $81.68 $80.61 $80.61 $38.57 8,830
2017-06-06 $81.66 $81.98 $81.52 $81.52 $39.01 16,098
2017-06-05 $80.59 $80.94 $80.50 $80.68 $38.61 53,012
2017-06-02 $81.05 $81.80 $80.94 $81.68 $39.09 29,712
2017-06-01 $79.20 $79.66 $79.08 $79.66 $38.12 5,026
2017-05-31 $79.13 $80.00 $79.13 $79.66 $38.12 9,534
2017-05-30 $79.14 $79.18 $78.89 $79.10 $37.85 8,656
2017-05-26 $78.71 $78.80 $78.30 $78.59 $37.61 5,302
2017-05-25 $77.98 $78.30 $77.94 $78.30 $37.47 8,354
2017-05-24 $77.65 $78.22 $77.55 $78.20 $37.42 4,128
2017-05-23 $78.80 $78.80 $77.32 $77.48 $37.08 8,314
2017-05-22 $78.58 $78.58 $78.41 $78.47 $37.55 5,908
2017-05-19 $78.51 $79.08 $78.25 $78.99 $37.80 43,002
2017-05-18 $79.06 $79.17 $78.25 $78.70 $37.66 25,334
2017-05-17 $77.46 $78.70 $77.46 $78.70 $37.66 23,488
2017-05-16 $75.58 $76.55 $75.58 $76.12 $36.43 9,704
2017-05-15 $75.46 $75.56 $75.25 $75.49 $36.13 7,708
2017-05-12 $75.50 $76.10 $75.45 $76.08 $36.41 16,732
2017-05-11 $74.17 $74.94 $74.17 $74.94 $35.86 21,912
2017-05-10 $75.42 $75.48 $74.52 $74.90 $35.84 12,524
2017-05-09 $74.66 $74.94 $74.43 $74.94 $35.86 44,754
2017-05-08 $75.63 $75.75 $74.88 $75.11 $35.94 47,138
2017-05-05 $75.84 $76.26 $75.35 $75.91 $36.33 142,686
2017-05-04 $75.62 $75.94 $75.19 $75.87 $36.30 24,108
2017-05-03 $77.16 $77.39 $76.47 $76.55 $36.63 19,992
2017-05-02 $75.66 $76.70 $75.66 $76.62 $36.67 20,658
2017-05-01 $76.73 $77.04 $75.27 $75.66 $36.20 28,140
2017-04-28 $76.08 $77.25 $76.08 $76.92 $36.81 46,462
2017-04-27 $76.43 $77.00 $76.30 $76.77 $36.74 7,694
2017-04-26 $76.01 $76.92 $75.99 $76.67 $36.69 45,774
2017-04-25 $76.88 $77.25 $75.87 $75.92 $36.33 38,666
2017-04-24 $77.25 $78.21 $77.25 $77.91 $37.28 62,404
2017-04-21 $78.95 $79.43 $78.51 $78.51 $37.57 10,534
2017-04-20 $78.81 $79.12 $78.19 $78.74 $37.68 57,624
2017-04-19 $79.10 $79.28 $78.84 $79.22 $37.91 13,120
2017-04-18 $79.08 $80.33 $79.03 $80.25 $38.40 8,446
2017-04-17 $78.75 $78.75 $77.65 $78.37 $37.50 42,822
2017-04-13 $78.54 $78.78 $77.86 $78.75 $37.68 14,972
2017-04-12 $77.40 $78.12 $76.99 $77.99 $37.32 22,442
2017-04-11 $76.44 $77.41 $76.32 $77.25 $36.97 37,184
2017-04-10 $75.61 $76.06 $75.61 $75.64 $36.20 10,896
2017-04-07 $76.39 $77.00 $75.01 $75.07 $35.92 30,242
2017-04-06 $75.74 $75.92 $75.00 $75.67 $36.21 16,358
2017-04-05 $75.08 $75.65 $74.70 $75.65 $36.20 10,956
2017-04-04 $75.78 $75.78 $75.36 $75.36 $36.06 48,472
2017-04-03 $74.82 $76.43 $74.82 $76.21 $36.47 20,362
2017-03-31 $74.19 $74.81 $74.19 $74.77 $35.78 7,122
2017-03-30 $75.32 $75.32 $74.40 $74.54 $35.67 29,534
2017-03-29 $75.18 $75.61 $75.14 $75.47 $36.11 11,414
2017-03-28 $75.93 $76.02 $74.62 $74.72 $35.76 14,684
2017-03-27 $76.15 $76.25 $75.50 $75.85 $36.30 53,626
2017-03-24 $74.64 $75.48 $74.64 $75.17 $35.97 46,000
2017-03-23 $74.91 $75.10 $74.37 $74.62 $35.71 13,380
2017-03-22 $74.93 $75.27 $74.39 $74.65 $35.72 27,890
2017-03-21 $73.25 $74.64 $73.25 $74.63 $35.55 50,172
2017-03-20 $72.62 $73.36 $72.47 $73.36 $34.95 14,944
2017-03-17 $72.05 $72.77 $71.99 $72.52 $34.55 16,804
2017-03-16 $71.94 $71.95 $71.45 $71.84 $34.22 19,680
2017-03-15 $71.30 $72.80 $71.18 $72.28 $34.43 22,636
2017-03-14 $70.35 $71.16 $70.35 $70.72 $33.69 59,048
2017-03-13 $70.57 $70.75 $70.19 $70.19 $33.44 21,018
2017-03-10 $71.02 $71.12 $70.25 $71.00 $33.82 33,316
2017-03-09 $71.02 $71.03 $70.46 $70.51 $33.59 50,470
2017-03-08 $71.06 $71.92 $70.88 $71.62 $34.12 65,708
2017-03-07 $72.56 $72.82 $72.30 $72.50 $34.54 35,444
2017-03-06 $73.35 $73.35 $72.60 $72.86 $34.71 75,196
2017-03-03 $73.51 $73.58 $72.68 $73.50 $35.01 360,804
2017-03-02 $73.46 $73.46 $72.75 $72.75 $34.66 6,056
2017-03-01 $73.71 $73.71 $73.14 $73.67 $35.09 23,318
2017-02-28 $76.00 $76.40 $75.87 $76.33 $36.36 9,706
2017-02-27 $76.48 $76.48 $75.59 $75.77 $36.09 13,120
2017-02-24 $75.76 $76.80 $75.69 $76.65 $36.51 73,774
2017-02-23 $74.76 $74.83 $74.70 $74.78 $35.62 4,062
2017-02-22 $75.05 $75.05 $73.76 $74.45 $35.47 7,284
2017-02-21 $73.58 $74.65 $73.58 $74.37 $35.43 5,898
2017-02-17 $74.63 $74.63 $74.29 $74.30 $35.39 4,480
2017-02-16 $73.13 $74.11 $73.12 $74.10 $35.30 6,696
2017-02-15 $72.70 $73.10 $72.57 $72.94 $34.75 8,706
2017-02-14 $74.37 $74.37 $72.63 $73.60 $35.06 20,626
2017-02-13 $74.66 $74.85 $73.71 $74.22 $35.36 8,924
2017-02-10 $74.31 $75.36 $74.25 $75.23 $35.84 16,110
2017-02-09 $75.95 $76.16 $74.94 $75.22 $35.83 30,588
2017-02-08 $76.47 $77.03 $76.26 $77.03 $36.69 7,932
2017-02-07 $73.97 $75.29 $73.48 $75.13 $35.79 33,426
2017-02-06 $73.55 $74.32 $73.26 $74.05 $35.28 10,586
2017-02-03 $73.74 $73.74 $72.39 $72.49 $34.53 20,468
2017-02-02 $74.36 $74.36 $73.05 $73.05 $34.80 98,970
2017-02-01 $72.89 $73.49 $72.68 $73.49 $35.01 3,024
2017-01-31 $72.98 $74.37 $72.98 $73.95 $35.23 13,790
2017-01-30 $73.17 $73.66 $73.02 $73.11 $34.83 6,740
2017-01-27 $73.11 $73.64 $73.02 $73.64 $35.08 3,080
2017-01-26 $72.18 $72.39 $72.00 $72.39 $34.48 2,788
2017-01-25 $72.93 $73.41 $72.41 $72.57 $34.57 30,524
2017-01-24 $74.85 $74.98 $73.64 $74.29 $35.39 8,188
2017-01-23 $74.22 $75.95 $74.22 $75.55 $35.99 11,792
2017-01-20 $73.65 $73.93 $73.10 $73.90 $35.20 4,420
2017-01-19 $74.29 $74.29 $73.50 $74.15 $35.32 8,392
2017-01-18 $76.27 $76.27 $75.01 $75.01 $35.73 7,026
2017-01-17 $77.43 $77.61 $76.35 $77.26 $36.80 17,040
2017-01-13 $75.44 $75.64 $74.74 $75.47 $35.95 13,384
2017-01-12 $77.34 $77.86 $76.27 $76.27 $36.33 33,914
2017-01-11 $76.00 $77.88 $75.97 $77.44 $36.89 10,244
2017-01-10 $76.14 $76.14 $75.66 $75.99 $36.20 5,774
2017-01-09 $75.97 $76.36 $75.56 $75.98 $36.19 46,994
2017-01-06 $75.74 $75.97 $74.85 $74.85 $35.66 45,552
2017-01-05 $74.25 $76.43 $74.25 $76.12 $36.26 27,776
2017-01-04 $73.65 $74.39 $73.65 $74.39 $35.44 21,852
2017-01-03 $72.14 $73.85 $71.88 $73.80 $35.16 29,762
2016-12-30 $72.50 $73.74 $72.50 $73.02 $34.78 86,034
2016-12-29 $72.66 $73.00 $72.53 $72.62 $34.59 12,544
2016-12-28 $71.80 $72.55 $71.79 $72.34 $34.46 70,264
2016-12-27 $71.09 $71.37 $70.75 $71.15 $33.89 12,790
2016-12-23 $71.90 $72.00 $71.60 $71.77 $34.19 20,912
2016-12-22 $71.24 $71.62 $71.24 $71.62 $34.12 7,670
2016-12-21 $71.21 $71.87 $71.21 $71.87 $34.24 9,650
2016-12-20 $70.94 $71.27 $70.75 $70.90 $33.77 9,182
2016-12-19 $71.71 $71.91 $71.38 $71.91 $34.25 8,394
2016-12-16 $70.83 $71.06 $70.06 $71.06 $33.85 10,586
2016-12-15 $70.80 $71.32 $70.23 $70.29 $33.48 25,730
2016-12-14 $72.50 $72.86 $68.50 $70.27 $33.47 42,354
2016-12-13 $71.69 $71.74 $71.00 $71.63 $34.12 18,568
2016-12-12 $70.30 $70.96 $70.29 $70.88 $33.77 14,494
2016-12-09 $72.18 $72.18 $70.55 $70.74 $33.70 45,148
2016-12-08 $72.96 $73.06 $72.44 $72.61 $34.59 41,986
2016-12-07 $73.71 $74.57 $73.71 $74.22 $35.36 43,776
2016-12-06 $73.58 $73.71 $72.99 $73.15 $34.85 10,634
2016-12-05 $72.45 $74.15 $72.05 $73.15 $34.85 16,068
2016-12-02 $72.80 $73.81 $72.80 $73.06 $34.80 13,440
2016-12-01 $72.08 $72.36 $71.02 $72.30 $34.44 39,814
2016-11-30 $73.54 $74.54 $73.03 $74.01 $35.26 66,000
2016-11-29 $75.52 $76.53 $75.13 $76.32 $36.36 30,174
2016-11-28 $75.28 $75.65 $75.03 $75.65 $36.04 39,258
2016-11-25 $75.09 $75.30 $74.24 $74.51 $35.49 19,206
2016-11-23 $73.51 $74.72 $72.77 $74.60 $35.54 256,254
2016-11-22 $75.64 $75.64 $74.54 $75.01 $35.73 21,004
2016-11-21 $74.98 $75.27 $74.65 $74.84 $35.65 22,346
2016-11-18 $75.49 $75.60 $74.00 $74.46 $35.47 49,950
2016-11-17 $75.90 $76.13 $74.74 $75.11 $35.78 43,762
2016-11-16 $76.59 $77.51 $76.50 $77.34 $36.84 29,804
2016-11-15 $76.46 $76.94 $75.65 $75.65 $36.04 20,716
2016-11-14 $75.02 $76.46 $74.64 $75.21 $35.83 65,698
2016-11-11 $77.17 $77.64 $75.50 $76.13 $36.27 147,602
2016-11-10 $77.90 $79.54 $76.96 $76.96 $36.66 41,606
2016-11-09 $82.95 $82.97 $79.00 $79.29 $37.77 44,672
2016-11-08 $87.77 $87.88 $86.12 $86.49 $41.20 14,320
2016-11-07 $87.62 $87.71 $87.18 $87.18 $41.53 5,784
2016-11-04 $88.12 $88.99 $88.08 $88.99 $42.39 25,734
2016-11-03 $87.54 $87.90 $87.24 $87.40 $41.63 18,856
2016-11-02 $88.42 $89.44 $88.10 $88.90 $42.35 113,812
2016-11-01 $86.76 $88.49 $86.53 $87.92 $41.88 53,834
2016-10-31 $87.41 $88.03 $87.18 $87.78 $41.82 707,886
2016-10-28 $86.78 $87.20 $86.77 $86.81 $41.35 12,630
2016-10-27 $87.25 $87.64 $86.46 $87.47 $41.67 15,940
2016-10-26 $89.67 $89.73 $89.10 $89.17 $42.48 22,754
2016-10-25 $91.00 $91.00 $90.28 $90.30 $43.02 3,472
2016-10-24 $90.61 $90.61 $89.56 $90.06 $42.90 17,264
2016-10-21 $91.03 $91.30 $90.44 $90.88 $43.29 16,506
2016-10-20 $91.20 $91.20 $90.30 $90.39 $43.06 3,768
2016-10-19 $89.96 $90.48 $89.85 $90.31 $43.02 6,696
2016-10-18 $88.90 $90.28 $88.90 $90.11 $42.93 6,662
2016-10-17 $89.22 $90.05 $89.17 $89.89 $42.82 4,626
2016-10-14 $89.49 $90.23 $88.33 $88.86 $42.33 14,644
2016-10-13 $91.11 $91.85 $90.83 $90.83 $43.27 16,994
2016-10-12 $89.48 $90.34 $89.43 $90.31 $43.02 18,564
2016-10-11 $90.11 $91.06 $89.71 $90.02 $42.88 46,994
2016-10-10 $90.39 $90.64 $89.82 $90.31 $43.02 67,654
2016-10-07 $92.03 $92.03 $90.63 $91.76 $43.71 4,870
2016-10-06 $92.07 $92.54 $91.34 $91.59 $43.63 11,166
2016-10-05 $93.08 $93.08 $92.17 $93.02 $44.31 55,930
2016-10-04 $95.15 $95.15 $93.21 $93.49 $44.54 10,908
2016-10-03 $96.82 $97.08 $95.70 $95.70 $45.59 12,606
2016-09-30 $97.71 $97.71 $95.50 $97.08 $46.25 81,006
2016-09-29 $96.98 $98.38 $96.51 $98.05 $46.71 35,640
2016-09-28 $97.75 $98.58 $97.68 $97.68 $46.53 6,864
2016-09-27 $97.76 $98.18 $96.94 $97.90 $46.64 18,632
2016-09-26 $95.72 $96.94 $95.72 $96.57 $46.00 3,556
2016-09-23 $95.86 $95.86 $95.33 $95.66 $45.57 12,516
2016-09-22 $95.43 $96.09 $95.39 $95.79 $45.63 37,706
2016-09-21 $92.55 $94.40 $91.99 $94.40 $44.97 16,852
2016-09-20 $93.13 $93.77 $93.13 $93.53 $44.50 4,542
2016-09-19 $92.26 $92.86 $92.25 $92.25 $43.89 20,604
2016-09-16 $92.31 $92.75 $92.19 $92.75 $44.13 10,314
2016-09-15 $92.08 $92.08 $90.55 $91.44 $43.50 36,994
2016-09-14 $91.66 $93.23 $91.66 $92.09 $43.81 18,822
2016-09-13 $94.19 $94.19 $91.00 $91.81 $43.68 17,954
2016-09-12 $93.89 $94.30 $93.45 $93.95 $44.70 23,618
2016-09-09 $96.00 $96.00 $93.50 $93.81 $44.63 34,776
2016-09-08 $98.82 $99.65 $96.43 $96.95 $46.13 24,694
2016-09-07 $100.44 $100.48 $99.45 $99.50 $47.34 17,262
2016-09-06 $98.62 $100.82 $98.40 $100.00 $47.58 26,686
2016-09-02 $98.96 $98.96 $97.78 $98.29 $46.76 55,826
2016-09-01 $98.49 $100.50 $98.49 $100.13 $47.64 12,940
2016-08-31 $99.32 $100.25 $99.17 $99.61 $47.39 68,364
2016-08-30 $100.14 $100.19 $99.43 $99.56 $47.37 7,016
2016-08-29 $98.90 $100.31 $98.87 $100.25 $47.70 14,694
2016-08-26 $99.86 $100.64 $97.19 $97.48 $46.38 16,444
2016-08-25 $98.89 $99.39 $98.50 $98.67 $46.94 20,208
2016-08-24 $100.12 $100.12 $99.08 $99.69 $47.43 13,404
2016-08-23 $99.84 $100.68 $99.72 $100.03 $47.59 17,744
2016-08-22 $99.44 $100.62 $98.84 $99.84 $47.50 19,074
2016-08-19 $100.47 $100.47 $97.60 $98.64 $46.93 20,988
2016-08-18 $99.08 $99.54 $98.24 $99.30 $47.24 87,832
2016-08-17 $98.72 $99.01 $97.79 $98.90 $47.05 10,774
2016-08-16 $98.25 $98.75 $97.65 $98.46 $46.84 23,130
2016-08-15 $100.00 $100.00 $98.25 $98.26 $46.75 10,984
2016-08-12 $100.49 $101.21 $99.63 $100.64 $47.88 10,336
2016-08-11 $100.00 $100.00 $98.40 $98.40 $46.81 7,400
2016-08-10 $99.98 $100.84 $99.98 $100.13 $47.64 2,362
2016-08-09 $98.30 $99.75 $98.30 $99.75 $47.46 13,526
2016-08-08 $96.91 $98.10 $96.50 $97.59 $46.43 15,958
2016-08-05 $98.99 $98.99 $97.25 $97.25 $46.27 6,016
2016-08-04 $99.57 $100.58 $99.30 $99.32 $47.25 26,220
2016-08-03 $98.12 $98.39 $97.42 $98.33 $46.78 15,102
2016-08-02 $99.00 $99.14 $96.31 $98.84 $47.02 17,344
2016-08-01 $100.01 $100.98 $99.47 $99.65 $47.41 14,256
2016-07-29 $100.80 $102.32 $100.74 $102.12 $48.58 46,392
2016-07-28 $99.82 $100.85 $99.50 $100.46 $47.79 6,260
2016-07-27 $99.26 $100.87 $99.26 $100.87 $47.99 16,534
2016-07-26 $99.35 $99.35 $97.60 $98.52 $46.87 8,626
2016-07-25 $99.53 $99.53 $97.90 $98.15 $46.70 13,716
2016-07-22 $96.73 $98.85 $96.73 $98.06 $46.65 9,780
2016-07-21 $95.89 $97.89 $95.70 $97.89 $46.57 17,054
2016-07-20 $97.63 $97.75 $97.03 $97.75 $46.51 9,540
2016-07-19 $98.35 $98.90 $97.77 $98.62 $46.92 14,960
2016-07-18 $98.41 $98.63 $97.05 $97.44 $46.36 16,462
2016-07-15 $98.51 $98.54 $97.30 $97.74 $46.50 56,912
2016-07-14 $99.23 $100.08 $98.70 $99.45 $47.31 29,922
2016-07-13 $101.01 $102.73 $101.01 $102.25 $48.65 42,042
2016-07-12 $100.11 $101.58 $99.51 $100.01 $47.58 76,866
2016-07-11 $107.05 $107.05 $103.34 $104.05 $49.50 30,680
2016-07-08 $104.36 $105.33 $103.64 $105.30 $50.10 25,544
2016-07-07 $104.03 $104.63 $102.77 $103.64 $49.31 27,384
2016-07-06 $104.77 $104.77 $103.00 $103.84 $49.40 70,690
2016-07-05 $102.85 $104.40 $102.81 $103.81 $49.39 110,834
2016-07-01 $101.05 $101.37 $98.88 $101.18 $48.14 306,360
2016-06-30 $97.79 $99.37 $97.34 $97.87 $46.56 58,048
2016-06-29 $99.00 $99.75 $97.25 $97.55 $46.41 59,064
2016-06-28 $98.75 $99.25 $98.16 $98.85 $47.03 31,510
2016-06-27 $97.39 $99.11 $97.32 $98.55 $46.89 131,070
2016-06-24 $95.00 $95.00 $93.07 $93.66 $44.56 35,146
2016-06-23 $89.74 $90.38 $88.99 $89.33 $42.50 140,992
2016-06-22 $91.00 $91.58 $90.53 $91.18 $43.38 22,380
2016-06-21 $92.36 $92.56 $91.06 $91.30 $43.33 9,104
2016-06-20 $92.27 $92.51 $91.80 $91.89 $43.61 21,134
2016-06-17 $94.80 $94.80 $93.40 $93.77 $44.51 18,538
2016-06-16 $95.88 $96.53 $94.82 $95.25 $45.21 43,338
2016-06-15 $93.78 $94.83 $93.65 $94.01 $44.62 35,698
2016-06-14 $94.70 $95.10 $93.40 $93.46 $44.36 62,934
2016-06-13 $93.99 $93.99 $92.74 $93.71 $44.48 32,930
2016-06-10 $93.11 $93.99 $92.33 $93.20 $44.24 196,480
2016-06-09 $91.22 $92.50 $91.22 $91.74 $43.54 19,288
2016-06-08 $90.14 $90.90 $90.14 $90.70 $43.05 4,736
2016-06-07 $89.33 $90.42 $89.33 $89.90 $42.67 7,206
2016-06-06 $89.47 $90.10 $89.24 $89.30 $42.39 5,380
2016-06-03 $89.81 $90.71 $89.81 $90.40 $42.91 32,254
2016-06-02 $86.89 $88.65 $86.89 $88.25 $41.89 21,868
2016-06-01 $87.11 $87.82 $86.74 $86.75 $41.17 17,754
2016-05-31 $84.90 $86.67 $84.90 $86.25 $40.94 30,058
2016-05-27 $86.06 $86.54 $85.20 $85.82 $40.73 52,002
2016-05-26 $85.91 $86.27 $85.91 $86.13 $40.88 2,342
2016-05-25 $85.84 $86.46 $85.69 $86.34 $40.98 8,862
2016-05-24 $85.95 $86.02 $85.15 $85.53 $40.60 13,278
2016-05-23 $86.44 $88.08 $85.69 $86.40 $41.01 21,986
2016-05-20 $85.30 $86.46 $85.30 $86.36 $40.99 22,140
2016-05-19 $85.01 $86.37 $85.01 $86.14 $40.89 73,282
2016-05-18 $86.33 $86.58 $84.80 $85.12 $40.40 77,698
2016-05-17 $88.19 $88.36 $87.73 $88.02 $41.78 5,596
2016-05-16 $89.00 $89.00 $87.53 $87.73 $41.64 16,862
2016-05-13 $87.82 $89.25 $87.82 $89.06 $42.27 72,434
2016-05-12 $87.01 $87.35 $87.01 $87.35 $41.46 8,202
2016-05-11 $87.00 $88.63 $87.00 $88.25 $41.89 9,836
2016-05-10 $87.60 $87.60 $87.00 $87.00 $41.29 7,872
2016-05-09 $86.86 $87.61 $86.80 $87.61 $41.58 44,264
2016-05-06 $87.12 $87.31 $86.63 $86.90 $41.25 101,024
2016-05-05 $85.45 $87.83 $85.45 $87.83 $41.69 14,692
2016-05-04 $85.40 $86.00 $85.10 $85.55 $40.61 8,054
2016-05-03 $85.70 $86.26 $85.20 $85.37 $40.52 74,742
2016-05-02 $84.27 $84.71 $83.29 $83.38 $39.58 157,660
2016-04-29 $83.70 $85.40 $83.70 $85.10 $40.39 78,448
2016-04-28 $83.83 $84.93 $83.39 $84.62 $40.16 86,060
2016-04-27 $83.15 $84.12 $82.97 $83.83 $39.79 13,476
2016-04-26 $82.81 $82.96 $82.13 $82.33 $39.08 34,984
2016-04-25 $83.32 $83.83 $83.01 $83.13 $39.46 50,506
2016-04-22 $84.20 $84.37 $83.29 $83.75 $39.75 57,428
2016-04-21 $84.15 $84.74 $83.63 $84.18 $39.95 59,054
2016-04-20 $87.56 $88.05 $85.20 $85.25 $40.46 55,562
2016-04-19 $87.29 $87.66 $86.25 $87.28 $41.43 9,308
2016-04-18 $87.63 $87.65 $87.00 $87.52 $41.54 14,740
2016-04-15 $87.51 $88.80 $87.51 $88.27 $41.90 62,214
2016-04-14 $87.42 $87.49 $86.70 $87.10 $41.34 15,220
2016-04-13 $87.10 $88.18 $86.93 $88.08 $41.81 8,360
2016-04-12 $87.38 $88.09 $86.69 $87.31 $41.44 21,502
2016-04-11 $87.89 $88.92 $87.39 $88.36 $41.94 18,056
2016-04-08 $88.99 $89.21 $88.05 $88.74 $42.12 46,194
2016-04-07 $89.19 $90.00 $89.19 $89.81 $42.63 4,822
2016-04-06 $88.17 $88.17 $87.29 $87.78 $41.66 116,428
2016-04-05 $88.80 $89.21 $88.52 $89.00 $42.24 18,422
2016-04-04 $86.95 $87.36 $86.40 $87.12 $41.35 52,142
2016-04-01 $86.95 $87.44 $85.93 $86.34 $40.98 41,466
2016-03-31 $86.07 $86.93 $85.61 $86.93 $41.26 55,734
2016-03-30 $85.86 $85.86 $84.31 $85.36 $40.52 31,550
2016-03-29 $86.03 $87.15 $86.03 $87.15 $41.36 11,566
2016-03-28 $84.78 $85.83 $84.78 $85.14 $40.41 15,124
2016-03-24 $87.08 $87.08 $84.52 $85.11 $40.40 42,822
2016-03-23 $83.56 $85.37 $83.52 $85.32 $40.50 37,306
2016-03-22 $84.30 $84.47 $83.23 $83.71 $39.63 4,694
2016-03-21 $84.00 $84.00 $83.12 $83.12 $39.36 7,508
2016-03-18 $85.41 $85.41 $84.34 $84.73 $40.12 48,658
2016-03-17 $84.07 $84.96 $84.07 $84.43 $39.97 9,128
2016-03-16 $82.94 $83.65 $82.77 $82.92 $39.26 26,588
2016-03-15 $84.11 $84.11 $82.90 $83.31 $39.45 8,634
2016-03-14 $83.18 $83.50 $82.89 $83.04 $39.32 9,198
2016-03-11 $84.36 $84.36 $82.36 $82.40 $39.01 23,032
2016-03-10 $83.80 $84.05 $83.50 $83.85 $39.70 6,516
2016-03-09 $84.99 $85.40 $84.48 $84.51 $40.01 4,590
2016-03-08 $86.21 $87.32 $86.04 $86.12 $40.77 22,556
2016-03-07 $84.05 $84.20 $83.42 $84.20 $39.87 21,832
2016-03-04 $84.33 $84.75 $83.05 $83.95 $39.75 26,142
2016-03-03 $84.68 $85.96 $84.38 $85.29 $40.38 61,544
2016-03-02 $83.93 $84.72 $83.80 $84.72 $40.11 76,376
2016-03-01 $87.18 $87.18 $83.91 $83.93 $39.74 47,096
2016-02-29 $87.20 $87.20 $86.38 $86.95 $41.17 81,872
2016-02-26 $86.24 $86.77 $85.74 $86.44 $40.93 46,202
2016-02-25 $88.40 $88.55 $88.02 $88.02 $41.68 3,824
2016-02-24 $89.23 $90.06 $87.08 $87.29 $41.33 32,548
2016-02-23 $85.69 $88.01 $85.57 $87.68 $41.51 5,482
2016-02-22 $87.29 $87.29 $86.79 $87.10 $41.24 14,920
2016-02-19 $87.24 $88.06 $86.97 $87.29 $41.33 12,766
2016-02-18 $85.08 $87.01 $85.08 $86.97 $41.18 122,252
2016-02-17 $85.24 $85.35 $84.22 $84.95 $40.22 31,294
2016-02-16 $87.00 $87.00 $85.46 $86.00 $40.72 141,760
2016-02-12 $89.52 $90.07 $87.14 $88.36 $41.84 42,488
2016-02-11 $92.00 $92.93 $89.86 $90.69 $42.94 52,410
2016-02-10 $87.98 $89.50 $87.01 $89.38 $42.32 12,042
2016-02-09 $89.68 $89.68 $87.05 $87.94 $41.63 32,608
2016-02-08 $85.62 $88.51 $85.62 $87.80 $41.57 46,998
2016-02-05 $83.11 $84.92 $82.73 $84.35 $39.94 15,908
2016-02-04 $84.06 $84.08 $82.85 $84.08 $39.81 21,130
2016-02-03 $84.15 $85.75 $83.25 $83.30 $39.44 33,586
2016-02-02 $83.59 $84.02 $83.59 $83.74 $39.65 16,284
2016-02-01 $82.35 $82.35 $81.29 $81.67 $38.67 54,638
2016-01-29 $82.40 $83.00 $81.48 $82.07 $38.86 43,894
2016-01-28 $80.05 $80.80 $79.90 $80.73 $38.22 6,096
2016-01-27 $80.08 $80.52 $79.47 $80.52 $38.13 10,528
2016-01-26 $80.65 $80.98 $80.04 $80.80 $38.26 8,048
2016-01-25 $80.45 $80.92 $80.19 $80.45 $38.09 7,806
2016-01-22 $79.50 $80.12 $78.59 $79.63 $37.70 94,348
2016-01-21 $82.07 $82.07 $80.08 $80.28 $38.01 8,400
2016-01-20 $81.32 $82.74 $80.87 $81.61 $38.64 19,638
2016-01-19 $79.55 $80.50 $79.27 $79.80 $37.78 27,466
2016-01-15 $79.59 $80.35 $79.43 $80.34 $38.04 53,798
2016-01-14 $78.04 $78.49 $77.45 $77.72 $36.80 10,560
2016-01-13 $77.22 $79.75 $77.16 $78.95 $37.38 47,624
2016-01-12 $76.12 $78.19 $76.01 $77.33 $36.61 34,974
2016-01-11 $75.65 $76.42 $75.23 $75.23 $35.62 11,686
2016-01-08 $76.54 $77.05 $76.24 $76.87 $36.40 8,652
2016-01-07 $77.76 $77.76 $75.56 $76.18 $36.07 47,978
2016-01-06 $75.93 $76.22 $75.74 $75.95 $35.96 62,316
2016-01-05 $74.50 $74.59 $74.03 $74.56 $35.30 16,282
2016-01-04 $74.98 $75.90 $74.75 $74.91 $35.47 14,026
2015-12-31 $73.50 $74.17 $72.72 $73.26 $34.69 98,356
2015-12-30 $73.40 $74.04 $72.83 $72.88 $34.51 62,434
2015-12-29 $75.16 $75.16 $73.37 $73.51 $34.80 14,506
2015-12-28 $75.47 $76.49 $75.47 $75.59 $35.79 11,100
2015-12-24 $74.70 $74.70 $74.70 $74.70 $35.37 358
2015-12-23 $74.67 $74.71 $74.13 $74.70 $35.37 5,946
2015-12-22 $76.22 $76.22 $75.31 $75.59 $35.79 61,768
2015-12-21 $77.66 $77.71 $76.97 $77.07 $36.34 3,668
2015-12-18 $77.00 $77.50 $76.83 $77.33 $36.46 11,442
2015-12-17 $75.39 $76.43 $75.39 $76.43 $36.03 2,362
2015-12-16 $74.52 $75.95 $74.32 $74.88 $35.30 6,034
2015-12-15 $73.87 $75.08 $73.87 $74.93 $35.33 17,516
2015-12-14 $76.36 $76.82 $74.88 $75.03 $35.37 17,270
2015-12-11 $76.83 $78.46 $76.82 $78.01 $36.78 72,012
2015-12-10 $75.31 $75.58 $75.28 $75.41 $35.55 7,620
2015-12-09 $74.84 $75.45 $74.28 $75.45 $35.57 3,382
2015-12-08 $75.90 $76.25 $75.10 $75.44 $35.57 22,874
2015-12-07 $74.20 $76.18 $74.20 $75.31 $35.51 50,008
2015-12-04 $72.53 $74.29 $72.53 $73.92 $34.85 195,862
2015-12-03 $73.91 $74.23 $72.24 $72.74 $34.29 9,926
2015-12-02 $76.38 $77.36 $76.38 $76.94 $36.27 12,818
2015-12-01 $74.99 $76.90 $74.99 $76.90 $36.26 4,952
2015-11-30 $74.69 $75.00 $74.35 $75.00 $35.36 18,818
2015-11-27 $74.44 $74.72 $74.31 $74.40 $35.08 40,072
2015-11-25 $74.53 $74.77 $74.49 $74.60 $35.17 3,246
2015-11-24 $74.17 $74.50 $73.99 $73.99 $34.88 4,112
2015-11-23 $73.56 $73.89 $73.56 $73.89 $34.84 2,226
2015-11-20 $74.25 $74.25 $73.45 $73.67 $34.73 7,952
2015-11-19 $74.17 $74.67 $74.01 $74.21 $34.99 9,504
2015-11-18 $73.22 $73.24 $72.83 $73.10 $34.46 12,648
2015-11-17 $72.00 $72.80 $71.54 $72.80 $34.32 10,854
2015-11-16 $72.50 $73.03 $72.32 $72.39 $34.13 8,726
2015-11-13 $72.44 $72.92 $72.34 $72.36 $34.12 14,772
2015-11-12 $71.70 $72.39 $71.63 $71.77 $33.84 14,236
2015-11-11 $71.23 $71.27 $71.05 $71.20 $33.57 5,010
2015-11-10 $71.26 $72.00 $71.26 $72.00 $33.95 6,044
2015-11-09 $70.92 $71.55 $70.76 $71.00 $33.47 31,182
2015-11-06 $72.66 $72.66 $71.57 $71.94 $33.92 78,344
2015-11-05 $74.00 $74.02 $73.52 $74.02 $34.90 25,484
2015-11-04 $74.50 $74.99 $74.02 $74.71 $35.22 15,786
2015-11-03 $74.89 $75.08 $74.40 $74.40 $35.08 12,602
2015-11-02 $75.36 $75.98 $74.99 $75.97 $35.82 38,308
2015-10-30 $75.57 $76.48 $75.40 $76.09 $35.87 9,594
2015-10-29 $76.81 $76.81 $74.90 $75.12 $35.42 46,768
2015-10-28 $78.04 $78.05 $77.25 $77.58 $36.58 7,860
2015-10-27 $78.44 $78.83 $78.03 $78.03 $36.79 13,340
2015-10-26 $77.50 $78.00 $77.50 $77.85 $36.70 21,194
2015-10-23 $76.85 $77.32 $76.57 $76.92 $36.27 37,006
2015-10-22 $77.69 $78.78 $77.22 $78.07 $36.81 7,460
2015-10-21 $77.07 $78.15 $77.07 $78.09 $36.82 33,884
2015-10-20 $76.59 $76.63 $76.15 $76.34 $35.99 12,252
2015-10-19 $78.60 $78.60 $76.44 $77.57 $36.57 47,206
2015-10-16 $78.33 $78.38 $77.53 $77.55 $36.56 58,184
2015-10-15 $78.55 $78.55 $77.58 $77.84 $36.70 35,482
2015-10-14 $77.94 $78.64 $77.20 $78.51 $37.02 57,618
2015-10-13 $77.10 $77.16 $76.36 $77.16 $36.38 17,816
2015-10-12 $75.74 $77.22 $75.74 $76.94 $36.27 55,664
2015-10-09 $75.30 $76.13 $75.30 $75.55 $35.62 10,940
2015-10-08 $76.95 $77.04 $75.11 $75.47 $35.58 20,066
2015-10-07 $77.03 $77.18 $76.80 $77.10 $36.35 4,226
2015-10-06 $76.00 $77.45 $75.91 $77.19 $36.39 83,822
2015-10-05 $77.52 $77.89 $76.41 $76.78 $36.20 136,228
2015-10-02 $79.78 $80.76 $78.32 $78.57 $37.04 70,156
2015-10-01 $77.84 $78.75 $77.42 $77.51 $36.54 87,140
2015-09-30 $76.88 $77.32 $76.42 $77.19 $36.39 93,538
2015-09-29 $77.00 $77.95 $76.76 $77.63 $36.60 25,876
2015-09-28 $75.51 $77.37 $75.49 $77.37 $36.48 22,362
2015-09-25 $75.02 $75.02 $74.36 $74.60 $35.17 6,614
2015-09-24 $76.31 $77.37 $75.69 $76.03 $35.85 17,586
2015-09-23 $74.77 $75.50 $74.09 $74.63 $35.19 20,366
2015-09-22 $74.72 $75.75 $74.69 $75.33 $35.37 32,100
2015-09-21 $75.08 $75.08 $72.83 $73.42 $34.47 61,388
2015-09-18 $74.78 $76.01 $74.32 $75.80 $35.59 50,938
2015-09-17 $71.82 $73.39 $71.60 $73.39 $34.46 17,414
2015-09-16 $71.97 $72.32 $71.42 $71.62 $33.63 14,590
2015-09-15 $75.01 $75.01 $72.17 $72.21 $33.90 18,968
2015-09-14 $75.50 $75.72 $74.96 $75.44 $35.42 11,880
2015-09-11 $75.12 $75.58 $74.75 $74.78 $35.11 11,758
2015-09-10 $74.09 $74.41 $73.78 $73.96 $34.72 51,456
2015-09-09 $72.65 $75.18 $72.65 $74.90 $35.17 89,278
2015-09-08 $75.51 $75.51 $74.20 $74.32 $34.89 27,592

ProShares Ultra 20+ Year Treasury (UBT) News Headlines

Recent ProShares Ultra 20+ Year Treasury (UBT) News
Similar Companies to ProShares Ultra 20+ Year Treasury (UBT) 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.