ProShares Ultra Consumer Services (UCC) Exchange: NYSE ARCA

Data as of May 17, 2022

$29.59 ($-0.87) -2.85%

ProShares Ultra Consumer Services - Daily Information
Click for more stock information on ProShares Ultra Consumer Services.
Daily Information Data
Date May 17, 2022
Open $29.93
Previous Close $29.59
High $30.01
Low $29.59
Adjusted Open $29.93
Previous Adjusted Close $29.59
Adjusted High $30.01
Adjusted Low $29.59

About ProShares Ultra Consumer Services (UCC)

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 S&P Dow Jones Indices LLC. The Index seeks to measure the stock performance of certain U.S. companies in the consumer services sector of the U.S. equity market. Component companies include, among others, airlines, broadcasting and entertainment, apparel and broadline retailers, food and drug retailers, media agencies, publishing, gambling, hotels, restaurants and bars, and travel and tourism. The Index is published under the Bloomberg ticker symbol “DJUSCY.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the consumer discretionary, communication services, retailing and media and entertainment industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra Consumer Services (UCC)

Date Open High Low Close Adj.Close Volume
2022-05-06 $29.93 $30.01 $29.59 $29.59 $29.59 2,794
2022-05-05 $30.67 $30.67 $29.98 $30.46 $30.46 900
2022-05-04 $31.71 $33.64 $31.71 $33.64 $33.64 983
2022-05-03 $32.57 $32.57 $31.93 $32.20 $32.20 5,434
2022-05-02 $31.60 $32.54 $31.06 $32.54 $32.54 2,001
2022-04-29 $35.72 $35.72 $35.72 $35.72 $35.72 411
2022-04-28 $35.31 $36.45 $35.31 $36.45 $36.45 164
2022-04-27 $35.50 $35.52 $35.11 $35.11 $35.11 1,175
2022-04-26 $35.97 $36.21 $35.56 $35.56 $35.56 721
2022-04-25 $36.44 $36.93 $36.44 $36.93 $36.93 1,193
2022-04-22 $37.16 $37.16 $37.16 $37.16 $37.16 575
2022-04-21 $39.17 $39.17 $39.17 $39.17 $39.17 405
2022-04-20 $41.20 $41.27 $40.98 $40.98 $40.98 904
2022-04-19 $40.70 $42.53 $40.70 $42.33 $42.33 1,904
2022-04-18 $42.38 $42.38 $39.99 $40.21 $40.21 1,014
2022-04-14 $40.77 $40.77 $40.77 $40.77 $40.77 129
2022-04-13 $40.75 $41.66 $40.75 $41.53 $41.53 6,427
2022-04-12 $40.50 $40.50 $39.82 $39.82 $39.82 314
2022-04-11 $40.61 $40.61 $40.32 $40.32 $40.32 533
2022-04-08 $41.48 $41.48 $40.89 $40.89 $40.89 1,337
2022-04-07 $39.91 $41.26 $39.91 $41.26 $41.26 727
2022-04-06 $41.12 $41.12 $41.12 $41.12 $41.12 214
2022-04-05 $42.72 $42.90 $42.44 $42.44 $42.44 576
2022-04-04 $43.45 $43.66 $43.45 $43.66 $43.66 1,092
2022-04-01 $42.33 $42.42 $42.21 $42.42 $42.42 2,570
2022-03-31 $43.33 $43.55 $42.49 $42.49 $42.49 4,442
2022-03-30 $43.63 $43.63 $43.63 $43.63 $43.63 113
2022-03-29 $44.71 $44.92 $44.64 $44.92 $44.92 3,797
2022-03-28 $43.04 $43.47 $43.04 $43.47 $43.47 510
2022-03-25 $42.34 $42.34 $42.34 $42.34 $42.34 128
2022-03-24 $42.36 $42.36 $42.36 $42.36 $42.36 146
2022-03-23 $41.83 $41.83 $41.83 $41.83 $41.83 158
2022-03-22 $43.04 $43.04 $43.04 $43.04 $43.04 113
2022-03-21 $41.93 $41.93 $41.93 $41.93 $41.93 420
2022-03-18 $41.47 $43.01 $41.47 $43.01 $43.01 2,351
2022-03-17 $40.11 $41.62 $40.10 $41.62 $41.62 2,141
2022-03-16 $39.74 $40.41 $39.55 $40.41 $40.41 6,134
2022-03-15 $38.10 $38.52 $38.10 $38.52 $38.52 519
2022-03-14 $36.43 $36.43 $36.33 $36.33 $36.33 561
2022-03-11 $37.15 $37.15 $37.15 $37.15 $37.15 174
2022-03-10 $37.34 $38.09 $37.34 $38.09 $38.09 20,425
2022-03-09 $36.88 $36.88 $36.88 $36.88 $36.88 277
2022-03-08 $35.50 $35.53 $35.14 $35.30 $35.30 8,106
2022-03-07 $36.88 $38.43 $35.60 $35.60 $35.60 1,901
2022-03-04 $38.06 $38.75 $37.96 $38.75 $38.75 8,690
2022-03-03 $40.34 $40.56 $39.82 $39.91 $39.91 74,254
2022-03-02 $38.54 $41.49 $38.54 $41.29 $41.29 736
2022-03-01 $41.21 $41.21 $40.10 $40.10 $40.10 441
2022-02-28 $40.62 $41.03 $38.41 $41.03 $41.03 5,284
2022-02-25 $41.34 $41.34 $41.34 $41.34 $41.34 786
2022-02-24 $35.50 $39.97 $35.50 $39.97 $39.97 2,862
2022-02-23 $39.75 $39.91 $38.13 $38.13 $38.13 1,446
2022-02-22 $41.72 $41.72 $39.79 $40.26 $40.26 3,981
2022-02-18 $42.75 $42.75 $42.25 $42.25 $42.25 559
2022-02-17 $44.00 $44.00 $43.00 $43.00 $43.00 508
2022-02-16 $44.09 $44.51 $44.01 $44.51 $44.51 509
2022-02-15 $44.09 $44.33 $44.09 $44.33 $44.33 2,482
2022-02-14 $41.93 $43.31 $41.93 $43.07 $43.07 2,581
2022-02-11 $45.00 $45.00 $43.08 $43.08 $43.08 1,174
2022-02-10 $45.02 $45.02 $45.02 $45.02 $45.02 312
2022-02-09 $46.04 $46.04 $45.73 $45.98 $45.98 1,168
2022-02-08 $44.91 $44.91 $44.91 $44.91 $44.91 321
2022-02-07 $44.25 $44.35 $43.25 $43.33 $43.33 3,764
2022-02-04 $45.03 $45.03 $42.12 $43.55 $43.55 3,485
2022-02-03 $41.83 $41.84 $40.91 $40.91 $40.91 1,428
2022-02-02 $44.03 $44.03 $43.05 $43.61 $43.61 995
2022-02-01 $43.00 $44.05 $42.91 $44.05 $44.05 1,566
2022-01-31 $41.63 $42.81 $41.63 $42.81 $42.81 1,912
2022-01-28 $38.01 $40.57 $38.01 $40.57 $40.57 7,509
2022-01-27 $40.25 $40.30 $38.64 $38.75 $38.75 14,963
2022-01-26 $40.42 $40.58 $38.48 $38.78 $38.78 3,849
2022-01-25 $39.62 $40.10 $39.62 $39.65 $39.65 1,905
2022-01-24 $38.29 $41.17 $37.50 $41.17 $41.17 60,643
2022-01-21 $41.79 $41.95 $39.94 $40.31 $40.31 24,596
2022-01-20 $45.60 $46.18 $43.07 $43.07 $43.07 2,570
2022-01-19 $45.90 $46.00 $44.82 $44.93 $44.93 1,558
2022-01-18 $45.68 $46.10 $45.33 $45.63 $45.63 6,285
2022-01-14 $48.00 $48.00 $46.75 $47.56 $47.56 3,357
2022-01-13 $49.76 $49.91 $48.30 $48.45 $48.45 7,474
2022-01-12 $98.46 $99.46 $98.46 $99.16 $49.58 19,336
2022-01-11 $99.21 $99.32 $99.21 $99.23 $49.61 3,298
2022-01-10 $96.00 $97.34 $96.00 $97.33 $48.66 18,956
2022-01-07 $99.04 $99.94 $99.04 $99.47 $49.73 1,476
2022-01-06 $99.44 $100.80 $99.44 $100.80 $50.40 922
2022-01-05 $101.28 $101.28 $101.28 $101.28 $50.64 924
2022-01-04 $105.62 $105.68 $104.70 $105.24 $52.62 5,152
2022-01-03 $105.36 $106.17 $105.36 $106.17 $53.09 1,650
2021-12-31 $105.38 $105.38 $105.04 $105.04 $52.52 524
2021-12-30 $106.75 $106.75 $105.69 $105.69 $52.84 2,176
2021-12-29 $105.80 $105.80 $105.45 $105.62 $52.81 1,510
2021-12-28 $104.72 $106.26 $104.72 $105.34 $52.67 5,558
2021-12-27 $104.30 $104.85 $104.30 $104.70 $52.35 3,862
2021-12-23 $104.10 $104.22 $104.10 $104.22 $52.11 1,198
2021-12-22 $101.98 $102.92 $101.98 $102.78 $51.39 1,766
2021-12-21 $98.30 $101.47 $98.30 $101.47 $50.74 22,782
2021-12-20 $96.31 $97.66 $95.78 $97.66 $48.83 4,736
2021-12-17 $100.20 $100.20 $99.55 $99.55 $49.77 1,060
2021-12-16 $100.53 $100.53 $99.79 $99.79 $49.90 1,346
2021-12-15 $97.95 $101.73 $97.73 $101.73 $50.87 15,212
2021-12-14 $100.02 $100.64 $99.35 $100.49 $50.24 9,506
2021-12-13 $101.85 $101.86 $101.35 $101.35 $50.67 1,842
2021-12-10 $103.89 $104.61 $103.89 $104.61 $52.31 618
2021-12-09 $104.98 $105.20 $104.32 $104.32 $52.16 1,388
2021-12-08 $106.47 $106.47 $106.47 $106.47 $53.24 260
2021-12-07 $106.49 $106.80 $105.95 $106.00 $53.00 39,622
2021-12-06 $99.98 $105.00 $99.98 $103.68 $51.84 5,546
2021-12-03 $99.64 $100.29 $98.49 $99.80 $49.90 1,886
2021-12-02 $101.33 $102.08 $101.33 $101.38 $50.69 2,670
2021-12-01 $104.93 $104.93 $98.11 $98.11 $49.05 11,032
2021-11-30 $102.47 $102.96 $102.32 $102.32 $51.16 3,630
2021-11-29 $108.28 $108.28 $106.64 $106.99 $53.49 3,112
2021-11-26 $104.96 $106.04 $104.96 $105.70 $52.85 9,800
2021-11-24 $110.44 $110.44 $109.89 $110.25 $55.13 1,862
2021-11-23 $108.86 $109.94 $108.32 $109.92 $54.96 2,726
2021-11-22 $112.83 $112.83 $110.00 $110.75 $55.38 12,786
2021-11-19 $113.61 $113.82 $112.05 $112.05 $56.02 2,792
2021-11-18 $111.41 $113.61 $111.07 $113.61 $56.81 2,250
2021-11-17 $111.61 $111.61 $111.34 $111.34 $55.67 19,060
2021-11-16 $112.37 $112.66 $112.12 $112.12 $56.06 1,134
2021-11-15 $112.20 $112.20 $110.66 $110.67 $55.34 1,514
2021-11-12 $108.75 $110.33 $108.54 $110.30 $55.15 7,092
2021-11-11 $109.91 $109.91 $108.43 $108.43 $54.21 3,752
2021-11-10 $110.00 $110.00 $109.90 $109.90 $54.95 714
2021-11-09 $112.28 $112.86 $111.78 $112.86 $56.43 5,650
2021-11-08 $113.83 $113.83 $111.63 $111.63 $55.81 8,028
2021-11-05 $112.74 $113.18 $112.59 $112.63 $56.31 4,770
2021-11-04 $110.23 $110.23 $109.80 $109.80 $54.90 1,360
2021-11-03 $106.95 $108.77 $106.95 $108.48 $54.24 4,764
2021-11-02 $105.71 $105.71 $105.49 $105.58 $52.79 3,382
2021-11-01 $104.80 $105.80 $104.80 $105.80 $52.90 1,100
2021-10-29 $104.14 $105.36 $103.74 $105.36 $52.68 2,944
2021-10-28 $105.58 $106.90 $105.58 $106.90 $53.45 884
2021-10-27 $106.30 $106.54 $105.55 $105.55 $52.77 15,758
2021-10-26 $107.88 $107.94 $106.61 $106.61 $53.30 2,062
2021-10-25 $106.04 $106.10 $105.48 $105.99 $52.99 1,930
2021-10-22 $105.70 $105.70 $105.70 $105.70 $52.85 124
2021-10-21 $107.31 $107.31 $107.31 $107.31 $53.66 412
2021-10-20 $105.66 $105.66 $105.42 $105.42 $52.71 3,772
2021-10-19 $105.69 $106.34 $105.69 $106.15 $53.07 1,806
2021-10-18 $103.82 $105.97 $103.82 $105.97 $52.98 3,036
2021-10-15 $103.37 $104.68 $103.34 $104.67 $52.33 4,486
2021-10-14 $102.19 $102.41 $102.18 $102.41 $51.20 1,810
2021-10-13 $99.24 $100.25 $99.24 $100.25 $50.12 816
2021-10-12 $99.33 $100.27 $99.33 $99.62 $49.81 1,994
2021-10-11 $101.35 $101.42 $99.35 $99.35 $49.68 7,588
2021-10-08 $101.35 $101.35 $101.26 $101.26 $50.63 800
2021-10-07 $103.10 $103.10 $102.67 $102.67 $51.33 1,240
2021-10-06 $99.16 $100.59 $98.68 $100.59 $50.30 1,618
2021-10-05 $98.99 $100.87 $98.99 $99.73 $49.86 3,766
2021-10-04 $97.95 $98.02 $97.46 $98.02 $49.01 3,378
2021-10-01 $101.43 $101.43 $101.43 $101.43 $50.72 336
2021-09-30 $100.95 $100.95 $99.34 $99.34 $49.67 926
2021-09-29 $103.18 $103.22 $101.70 $101.70 $50.85 13,776
2021-09-28 $101.41 $101.59 $101.32 $101.59 $50.80 1,678
2021-09-27 $105.93 $105.93 $105.93 $105.93 $52.96 598
2021-09-24 $105.85 $105.85 $105.85 $105.85 $52.93 224
2021-09-23 $105.54 $105.54 $105.08 $105.08 $52.54 5,358
2021-09-22 $103.07 $103.68 $103.07 $103.11 $51.55 1,270
2021-09-21 $103.21 $103.36 $100.88 $100.88 $50.44 2,236
2021-09-20 $102.80 $102.80 $98.52 $101.02 $50.51 5,212
2021-09-17 $105.56 $105.83 $104.99 $105.24 $52.62 4,602
2021-09-16 $105.03 $106.20 $105.03 $105.94 $52.97 98,710
2021-09-15 $104.10 $104.82 $104.05 $104.82 $52.41 780
2021-09-14 $105.95 $105.95 $103.45 $103.45 $51.73 812
2021-09-13 $105.42 $105.54 $105.42 $105.54 $52.77 890
2021-09-10 $106.04 $106.73 $105.40 $105.40 $52.70 2,246
2021-09-09 $106.50 $106.50 $106.50 $106.50 $53.25 192
2021-09-08 $107.18 $107.39 $106.50 $107.15 $53.57 6,038
2021-09-07 $107.03 $107.36 $106.88 $106.88 $53.44 3,434
2021-09-03 $106.27 $106.71 $106.19 $106.71 $53.35 11,314
2021-09-02 $107.43 $108.15 $106.91 $106.91 $53.46 6,576
2021-09-01 $107.09 $107.09 $106.74 $106.74 $53.37 1,440
2021-08-31 $105.58 $106.06 $105.58 $106.06 $53.03 600
2021-08-30 $105.13 $105.13 $104.85 $104.85 $52.43 978
2021-08-27 $103.00 $103.79 $103.00 $103.66 $51.83 1,884
2021-08-26 $102.86 $102.90 $102.06 $102.06 $51.03 1,116
2021-08-25 $103.00 $103.69 $102.78 $103.45 $51.72 4,978
2021-08-24 $102.98 $103.25 $102.10 $102.10 $51.05 10,890
2021-08-23 $101.00 $102.23 $101.00 $101.78 $50.89 7,086
2021-08-20 $98.54 $99.83 $98.54 $99.83 $49.92 16,058
2021-08-19 $98.15 $98.15 $97.84 $97.84 $48.92 1,108
2021-08-18 $99.73 $99.73 $98.17 $98.17 $49.09 1,642
2021-08-17 $98.85 $98.90 $98.63 $98.90 $49.45 2,112
2021-08-16 $99.90 $101.85 $99.90 $101.85 $50.93 2,130
2021-08-13 $101.59 $101.59 $101.59 $101.59 $50.79 316
2021-08-12 $101.38 $102.05 $101.38 $102.05 $51.02 2,812
2021-08-11 $102.27 $102.41 $101.64 $102.35 $51.18 7,214
2021-08-10 $100.92 $102.00 $100.92 $101.70 $50.85 2,724
2021-08-09 $100.94 $101.19 $100.94 $101.01 $50.51 3,614
2021-08-06 $102.38 $102.49 $101.49 $101.70 $50.85 20,370
2021-08-05 $100.44 $102.41 $100.44 $102.41 $51.21 5,002
2021-08-04 $100.94 $100.94 $100.04 $100.17 $50.08 4,148
2021-08-03 $98.70 $101.19 $98.61 $101.19 $50.60 3,582
2021-08-02 $100.67 $100.87 $100.39 $100.39 $50.19 5,002
2021-07-30 $101.70 $101.80 $100.96 $100.96 $50.48 2,208
2021-07-29 $106.79 $106.79 $106.04 $106.04 $53.02 814
2021-07-28 $106.38 $106.38 $106.38 $106.38 $53.19 786
2021-07-27 $107.83 $107.83 $105.86 $106.71 $53.35 1,984
2021-07-26 $108.00 $108.65 $107.99 $108.65 $54.33 4,072
2021-07-23 $105.83 $107.36 $105.83 $107.32 $53.66 4,024
2021-07-22 $104.31 $105.20 $104.09 $105.20 $52.60 4,674
2021-07-21 $103.79 $104.20 $103.79 $104.20 $52.10 2,368
2021-07-20 $100.68 $103.22 $100.68 $102.91 $51.46 3,826
2021-07-19 $98.54 $99.50 $98.32 $99.40 $49.70 5,166
2021-07-16 $104.45 $104.51 $101.99 $101.99 $51.00 4,750
2021-07-15 $105.39 $105.39 $104.34 $104.52 $52.26 1,510
2021-07-14 $106.57 $106.57 $105.58 $105.58 $52.79 750
2021-07-13 $105.48 $105.48 $105.48 $105.48 $52.74 206
2021-07-12 $106.93 $107.48 $106.93 $107.48 $53.74 1,418
2021-07-09 $107.27 $107.27 $107.27 $107.27 $53.64 222
2021-07-08 $102.62 $105.11 $102.62 $105.11 $52.55 1,368
2021-07-07 $105.20 $106.06 $105.20 $105.79 $52.90 2,700
2021-07-06 $104.41 $105.67 $104.41 $105.67 $52.84 2,966
2021-07-02 $104.18 $104.18 $104.18 $104.18 $52.09 254
2021-07-01 $102.15 $102.15 $102.15 $102.15 $51.07 594
2021-06-30 $101.35 $101.55 $101.35 $101.55 $50.77 3,328
2021-06-29 $101.00 $101.45 $100.64 $100.74 $50.37 18,296
2021-06-28 $100.44 $100.95 $100.44 $100.95 $50.47 24,630
2021-06-25 $100.98 $101.20 $100.98 $101.04 $50.52 1,182
2021-06-24 $101.15 $101.17 $100.69 $100.69 $50.34 8,884
2021-06-23 $100.91 $101.11 $100.62 $100.62 $50.31 2,298
2021-06-22 $99.00 $101.14 $99.00 $100.61 $50.31 5,194
2021-06-21 $97.69 $98.73 $97.69 $98.73 $49.37 1,232
2021-06-18 $97.57 $97.76 $97.46 $97.60 $48.80 46,520
2021-06-17 $96.70 $99.28 $96.70 $98.84 $49.42 1,470
2021-06-16 $98.23 $98.23 $97.59 $97.59 $48.80 1,232
2021-06-15 $97.96 $97.96 $97.80 $97.80 $48.90 696
2021-06-14 $98.42 $98.63 $98.00 $98.63 $49.31 2,100
2021-06-11 $98.00 $98.18 $97.69 $98.18 $49.09 2,066
2021-06-10 $96.73 $97.41 $96.73 $97.41 $48.70 3,504
2021-06-09 $96.90 $96.90 $96.01 $96.01 $48.00 632
2021-06-08 $96.70 $97.22 $96.70 $96.83 $48.42 2,156
2021-06-07 $95.55 $95.55 $95.07 $95.38 $47.69 4,764
2021-06-04 $95.35 $95.64 $95.35 $95.64 $47.82 2,962
2021-06-03 $95.14 $95.14 $94.58 $94.58 $47.29 1,080
2021-06-02 $96.81 $96.81 $96.64 $96.67 $48.34 4,250
2021-06-01 $98.36 $98.36 $96.76 $96.78 $48.39 4,564
2021-05-28 $98.19 $99.88 $97.38 $97.38 $48.69 2,614
2021-05-27 $98.09 $98.09 $97.78 $97.78 $48.89 1,016
2021-05-26 $97.77 $97.77 $97.23 $97.39 $48.69 922
2021-05-25 $96.65 $97.05 $96.41 $96.41 $48.21 3,868
2021-05-24 $96.21 $96.49 $96.01 $96.01 $48.01 19,056
2021-05-21 $96.94 $96.94 $94.44 $94.44 $47.22 10,276
2021-05-20 $94.82 $95.33 $94.82 $95.33 $47.66 1,846
2021-05-19 $92.40 $93.56 $92.40 $93.56 $46.78 2,234
2021-05-18 $95.59 $95.59 $94.84 $94.84 $47.42 756
2021-05-17 $95.98 $95.98 $95.60 $95.60 $47.80 4,874
2021-05-14 $95.14 $96.82 $94.85 $96.82 $48.41 1,640
2021-05-13 $93.81 $93.88 $93.41 $93.76 $46.88 5,662
2021-05-12 $91.82 $91.82 $91.82 $91.82 $45.91 766
2021-05-11 $94.75 $97.02 $94.75 $97.02 $48.51 3,646
2021-05-10 $100.63 $101.10 $98.52 $98.52 $49.26 6,984
2021-05-07 $100.90 $100.90 $100.80 $100.80 $50.40 1,928
2021-05-06 $98.51 $99.01 $97.53 $99.01 $49.51 3,010
2021-05-05 $99.65 $99.65 $98.57 $98.57 $49.29 200
2021-05-04 $99.77 $100.03 $98.63 $99.99 $50.00 8,744
2021-05-03 $102.23 $103.79 $102.23 $102.38 $51.19 4,958
2021-04-30 $103.39 $103.39 $102.99 $102.99 $51.50 1,412
2021-04-29 $103.26 $103.84 $102.70 $103.39 $51.70 5,464
2021-04-28 $102.24 $102.24 $101.82 $101.82 $50.91 3,198
2021-04-27 $102.15 $102.15 $102.00 $102.00 $51.00 1,622
2021-04-26 $99.99 $101.42 $99.99 $101.29 $50.64 2,488
2021-04-23 $100.88 $101.00 $100.77 $100.80 $50.40 4,604
2021-04-22 $100.90 $100.90 $99.05 $99.36 $49.68 2,082
2021-04-21 $98.40 $100.67 $98.40 $100.67 $50.33 15,306
2021-04-20 $100.00 $100.00 $99.13 $99.70 $49.85 2,406
2021-04-19 $103.32 $103.32 $101.46 $101.75 $50.88 6,548
2021-04-16 $102.88 $103.22 $102.26 $103.22 $51.61 918
2021-04-15 $101.61 $102.13 $101.61 $101.98 $50.99 2,904
2021-04-14 $101.50 $101.91 $100.21 $100.21 $50.10 1,248
2021-04-13 $101.50 $101.70 $101.50 $101.70 $50.85 930
2021-04-12 $101.37 $101.37 $101.01 $101.27 $50.64 2,484
2021-04-09 $99.59 $101.37 $99.52 $101.37 $50.68 5,796
2021-04-08 $99.15 $99.62 $99.15 $99.62 $49.81 914
2021-04-07 $99.08 $99.16 $98.90 $98.90 $49.45 2,902
2021-04-06 $99.31 $99.31 $98.68 $98.68 $49.34 12,672
2021-04-05 $95.14 $97.92 $95.10 $97.80 $48.90 8,882
2021-04-01 $93.71 $95.07 $93.69 $95.07 $47.53 14,864
2021-03-31 $93.65 $94.35 $92.69 $92.69 $46.35 20,918
2021-03-30 $91.92 $92.58 $91.92 $92.58 $46.29 1,384
2021-03-29 $92.00 $92.04 $90.65 $91.71 $45.86 2,792
2021-03-26 $91.48 $91.90 $91.48 $91.90 $45.95 3,286
2021-03-25 $88.83 $91.54 $88.83 $91.43 $45.71 6,514
2021-03-24 $93.70 $93.70 $90.51 $90.51 $45.25 16,834
2021-03-23 $93.95 $94.67 $93.00 $93.00 $46.50 1,304
2021-03-22 $94.05 $94.46 $94.05 $94.43 $47.21 1,036
2021-03-19 $93.63 $93.63 $93.48 $93.48 $46.74 906
2021-03-18 $93.85 $93.85 $91.88 $91.88 $45.94 3,900
2021-03-17 $95.32 $95.32 $95.32 $95.32 $47.66 614
2021-03-16 $95.27 $95.27 $94.34 $94.58 $47.29 1,988
2021-03-15 $93.42 $95.06 $93.38 $95.06 $47.53 5,728
2021-03-12 $90.86 $93.42 $90.86 $93.39 $46.70 4,190
2021-03-11 $92.00 $92.70 $92.00 $92.41 $46.21 1,238
2021-03-10 $90.95 $90.95 $89.74 $90.42 $45.21 20,962
2021-03-09 $89.43 $89.43 $88.42 $88.89 $44.44 4,250
2021-03-08 $86.36 $88.63 $86.36 $86.84 $43.42 7,382
2021-03-05 $85.00 $85.93 $82.83 $85.67 $42.83 3,034
2021-03-04 $83.27 $83.38 $81.44 $83.34 $41.67 3,116
2021-03-03 $86.28 $86.28 $86.28 $86.28 $43.14 898
2021-03-02 $91.42 $91.42 $89.20 $89.20 $44.60 916
2021-03-01 $89.32 $91.17 $89.32 $90.68 $45.34 1,304
2021-02-26 $88.21 $88.23 $87.90 $87.90 $43.95 1,186
2021-02-25 $91.00 $91.00 $86.60 $86.60 $43.30 2,812
2021-02-24 $90.05 $91.64 $89.04 $91.64 $45.82 7,760
2021-02-23 $88.69 $91.60 $85.62 $91.60 $45.80 32,006
2021-02-22 $90.00 $92.26 $90.00 $91.37 $45.69 4,114
2021-02-19 $93.42 $93.42 $92.38 $93.05 $46.53 15,082
2021-02-18 $93.42 $93.42 $93.22 $93.42 $46.71 2,502
2021-02-17 $92.09 $93.49 $92.09 $93.47 $46.73 3,704
2021-02-16 $93.31 $93.34 $92.53 $92.56 $46.28 3,414
2021-02-12 $92.35 $92.61 $92.35 $92.61 $46.31 1,244
2021-02-11 $92.76 $92.97 $92.29 $92.31 $46.16 9,412
2021-02-10 $93.42 $93.42 $92.12 $92.96 $46.48 7,770
2021-02-09 $92.62 $93.42 $92.62 $93.42 $46.71 2,714
2021-02-08 $92.60 $92.95 $92.00 $92.95 $46.48 75,590
2021-02-05 $91.07 $91.87 $91.07 $91.87 $45.94 1,196
2021-02-04 $90.17 $90.58 $90.16 $90.58 $45.29 1,504
2021-02-03 $89.49 $89.67 $88.24 $88.24 $44.12 2,774
2021-02-02 $89.30 $89.30 $88.97 $88.97 $44.49 998
2021-02-01 $85.89 $85.89 $85.89 $85.89 $42.95 660
2021-01-29 $84.47 $84.49 $83.24 $83.27 $41.63 2,142
2021-01-28 $87.63 $87.63 $85.88 $86.41 $43.20 1,928
2021-01-27 $86.02 $86.06 $83.54 $83.54 $41.77 3,702
2021-01-26 $88.84 $89.20 $88.84 $89.20 $44.60 1,304
2021-01-25 $89.26 $89.26 $88.55 $88.55 $44.28 864
2021-01-22 $89.21 $89.55 $89.21 $89.26 $44.63 1,898
2021-01-21 $90.18 $90.99 $89.48 $89.87 $44.93 26,422
2021-01-20 $87.56 $89.35 $85.01 $89.35 $44.68 3,606
2021-01-19 $85.00 $85.00 $85.00 $85.00 $42.50 688
2021-01-15 $84.84 $84.84 $84.84 $84.84 $42.42 254
2021-01-14 $87.22 $87.22 $85.97 $85.97 $42.98 820
2021-01-13 $87.15 $87.45 $87.15 $87.18 $43.59 1,638
2021-01-12 $86.29 $86.77 $85.80 $86.77 $43.38 2,850
2021-01-11 $85.07 $87.12 $81.64 $86.36 $43.18 3,082
2021-01-08 $87.27 $87.39 $87.20 $87.39 $43.70 27,828
2021-01-07 $86.01 $87.39 $85.01 $86.49 $43.25 22,792
2021-01-06 $80.95 $85.64 $80.95 $85.00 $42.50 5,564
2021-01-05 $83.87 $84.73 $83.87 $84.73 $42.37 1,548
2021-01-04 $87.81 $87.81 $82.19 $83.89 $41.95 20,904
2020-12-31 $86.53 $86.87 $86.53 $86.87 $43.43 394
2020-12-30 $88.00 $89.04 $86.87 $86.89 $43.44 28,024
2020-12-29 $87.11 $87.11 $86.84 $86.97 $43.48 1,682
2020-12-28 $85.03 $87.11 $84.80 $86.61 $43.30 2,376
2020-12-24 $83.86 $84.06 $83.86 $84.06 $42.03 1,110
2020-12-23 $84.64 $84.79 $84.54 $84.54 $42.27 1,024
2020-12-22 $84.00 $84.04 $83.67 $84.04 $42.02 1,452
2020-12-21 $85.75 $85.75 $82.01 $84.40 $42.20 2,514
2020-12-18 $87.00 $87.00 $84.69 $85.12 $42.56 1,334
2020-12-17 $85.95 $85.98 $85.37 $85.98 $42.99 4,632
2020-12-16 $85.33 $85.33 $85.33 $85.33 $42.67 704
2020-12-15 $83.37 $84.15 $83.00 $84.15 $42.08 8,632
2020-12-14 $82.97 $83.04 $82.92 $82.92 $41.46 1,618
2020-12-11 $81.31 $82.30 $81.31 $81.76 $40.88 3,214
2020-12-10 $81.78 $81.78 $81.50 $81.60 $40.80 1,656
2020-12-09 $82.98 $83.08 $81.61 $81.61 $40.80 2,268
2020-12-08 $82.69 $82.69 $82.69 $82.69 $41.34 490
2020-12-07 $82.64 $82.64 $81.66 $82.60 $41.30 1,330
2020-12-04 $82.64 $82.64 $82.64 $82.64 $41.32 460
2020-12-03 $82.82 $83.09 $82.39 $82.39 $41.20 1,824
2020-12-02 $81.93 $82.71 $81.93 $82.71 $41.36 2,354
2020-12-01 $82.32 $83.25 $82.25 $82.95 $41.48 3,376
2020-11-30 $81.50 $81.50 $80.94 $81.01 $40.50 2,358
2020-11-27 $82.68 $82.68 $81.83 $81.83 $40.92 768
2020-11-25 $82.07 $82.07 $81.34 $81.67 $40.84 1,518
2020-11-24 $80.58 $81.21 $80.36 $80.95 $40.47 6,168
2020-11-23 $78.41 $78.62 $78.41 $78.62 $39.31 2,698
2020-11-20 $78.07 $78.07 $77.44 $77.44 $38.72 1,424
2020-11-19 $77.76 $78.11 $77.74 $78.11 $39.05 1,330
2020-11-18 $78.65 $78.77 $77.63 $77.63 $38.82 1,464
2020-11-17 $78.98 $78.98 $78.50 $78.55 $39.27 948
2020-11-16 $78.00 $78.85 $77.99 $78.76 $39.38 3,410
2020-11-13 $76.40 $77.14 $76.40 $77.14 $38.57 1,996
2020-11-12 $75.05 $75.05 $75.05 $75.05 $37.53 370
2020-11-11 $76.33 $76.43 $76.16 $76.43 $38.22 942
2020-11-10 $75.39 $75.39 $73.74 $74.83 $37.42 3,064
2020-11-09 $78.81 $81.32 $76.05 $76.05 $38.02 25,614
2020-11-06 $74.88 $76.60 $74.33 $76.57 $38.29 5,326
2020-11-05 $76.69 $76.99 $76.39 $76.39 $38.19 3,074
2020-11-04 $72.54 $74.17 $72.53 $73.29 $36.64 3,020
2020-11-03 $69.19 $69.56 $69.19 $69.56 $34.78 856
2020-11-02 $67.53 $69.42 $65.31 $66.41 $33.21 4,348
2020-10-30 $66.01 $66.02 $65.84 $65.84 $32.92 3,008
2020-10-29 $68.44 $70.12 $68.44 $70.12 $35.06 1,716
2020-10-28 $70.28 $70.28 $68.07 $68.07 $34.04 6,714
2020-10-27 $72.37 $72.67 $71.91 $72.49 $36.24 1,724
2020-10-26 $72.00 $72.12 $70.76 $71.20 $35.60 21,358
2020-10-23 $73.82 $74.45 $72.85 $74.45 $37.22 2,118
2020-10-22 $73.35 $73.58 $73.35 $73.44 $36.72 2,780
2020-10-21 $73.32 $73.32 $73.32 $73.32 $36.66 128
2020-10-20 $74.07 $74.27 $74.07 $74.27 $37.13 692
2020-10-19 $75.57 $75.57 $73.16 $73.40 $36.70 2,194
2020-10-16 $78.00 $78.00 $76.04 $76.04 $38.02 8,110
2020-10-15 $75.37 $77.04 $73.97 $76.92 $38.46 88,718
2020-10-14 $79.76 $79.76 $75.75 $77.15 $38.57 9,556
2020-10-13 $79.98 $81.11 $79.47 $79.47 $39.74 58,004
2020-10-12 $77.49 $78.93 $76.27 $78.63 $39.31 7,030
2020-10-09 $75.99 $75.99 $75.86 $75.86 $37.93 4,418
2020-10-08 $73.83 $74.13 $73.83 $74.13 $37.07 1,470
2020-10-07 $73.76 $73.76 $73.76 $73.76 $36.88 284
2020-10-06 $73.45 $73.75 $70.96 $70.96 $35.48 7,278
2020-10-05 $71.70 $73.45 $71.70 $73.45 $36.73 1,804
2020-10-02 $70.38 $71.85 $70.00 $71.54 $35.77 22,712
2020-10-01 $72.19 $73.06 $72.19 $73.06 $36.53 1,432
2020-09-30 $70.55 $71.92 $70.54 $71.19 $35.60 4,070
2020-09-29 $71.01 $71.01 $70.01 $70.01 $35.01 2,488
2020-09-28 $70.06 $71.20 $70.00 $70.92 $35.46 17,388
2020-09-25 $65.24 $68.32 $65.24 $68.32 $34.16 1,194
2020-09-24 $65.59 $67.07 $64.99 $66.25 $33.13 3,654
2020-09-23 $67.06 $67.21 $66.01 $66.01 $33.01 1,478
2020-09-22 $67.41 $69.86 $67.41 $69.80 $34.90 2,422
2020-09-21 $65.00 $66.32 $62.78 $66.32 $33.16 15,592
2020-09-18 $66.10 $67.65 $65.33 $67.65 $33.82 3,508
2020-09-17 $70.26 $70.26 $67.40 $69.21 $34.61 4,808
2020-09-16 $72.07 $73.00 $71.68 $71.68 $35.84 2,118
2020-09-15 $72.00 $72.79 $72.00 $72.47 $36.24 1,964
2020-09-14 $71.72 $71.73 $70.86 $70.86 $35.43 1,340
2020-09-11 $70.72 $70.72 $69.86 $69.86 $34.93 524
2020-09-10 $76.67 $76.67 $70.95 $70.99 $35.50 6,134
2020-09-09 $71.73 $74.32 $71.73 $73.44 $36.72 4,846
2020-09-08 $70.35 $71.14 $70.35 $70.67 $35.34 2,896
2020-09-04 $77.79 $77.79 $69.00 $72.88 $36.44 12,646
2020-09-03 $79.85 $79.85 $73.92 $75.07 $37.54 3,454
2020-09-02 $79.16 $80.31 $77.56 $80.16 $40.08 9,682
2020-09-01 $78.69 $78.69 $78.69 $78.69 $39.34 266
2020-08-31 $76.31 $76.94 $76.31 $76.94 $38.47 1,272
2020-08-28 $76.63 $76.90 $76.63 $76.90 $38.45 414
2020-08-27 $77.50 $77.50 $75.00 $75.71 $37.86 9,000
2020-08-26 $74.28 $77.57 $74.28 $77.33 $38.66 4,882
2020-08-25 $73.88 $73.88 $73.52 $73.52 $36.76 660
2020-08-24 $73.01 $73.01 $72.10 $72.94 $36.47 6,484
2020-08-21 $71.21 $71.21 $71.21 $71.21 $35.61 444
2020-08-20 $71.31 $71.31 $71.31 $71.31 $35.66 328
2020-08-19 $72.48 $72.52 $71.14 $71.14 $35.57 10,886
2020-08-18 $71.01 $72.25 $70.71 $72.25 $36.13 1,762
2020-08-17 $141.48 $141.48 $141.48 $141.48 $35.37 996
2020-08-14 $139.15 $139.15 $139.15 $139.15 $34.79 876
2020-08-13 $139.19 $139.19 $139.19 $139.19 $34.80 288
2020-08-12 $139.15 $139.15 $139.15 $139.15 $34.79 812
2020-08-11 $136.75 $138.25 $135.34 $135.34 $33.83 4,304
2020-08-10 $136.88 $136.88 $135.96 $135.96 $33.99 3,824
2020-08-07 $136.31 $136.31 $136.31 $136.31 $34.08 1,880
2020-08-06 $137.76 $137.76 $137.76 $137.76 $34.44 276
2020-08-05 $134.56 $135.03 $134.56 $135.03 $33.76 888
2020-08-04 $132.12 $132.12 $132.12 $132.12 $33.03 380
2020-08-03 $130.09 $130.09 $129.55 $129.58 $32.40 4,328
2020-07-31 $128.61 $128.61 $128.61 $128.61 $32.15 216
2020-07-30 $127.42 $127.42 $127.42 $127.42 $31.85 1,188
2020-07-29 $127.06 $127.06 $127.06 $127.06 $31.76 664
2020-07-28 $124.96 $124.96 $124.96 $124.96 $31.24 48
2020-07-27 $127.53 $127.53 $127.17 $127.37 $31.84 3,080
2020-07-24 $122.51 $126.00 $122.51 $125.42 $31.36 3,784
2020-07-23 $124.89 $124.89 $124.89 $124.89 $31.22 624
2020-07-22 $129.48 $129.48 $129.48 $129.48 $32.37 536
2020-07-21 $129.36 $131.37 $128.37 $128.55 $32.14 5,240
2020-07-20 $125.62 $129.56 $125.13 $129.22 $32.31 5,996
2020-07-17 $123.55 $124.26 $123.55 $123.76 $30.94 2,600
2020-07-16 $123.81 $125.77 $123.81 $125.77 $31.44 1,016
2020-07-15 $125.02 $126.50 $125.02 $126.50 $31.63 1,252
2020-07-14 $124.38 $124.38 $124.38 $124.38 $31.10 1,872
2020-07-13 $130.00 $130.00 $122.40 $122.40 $30.60 1,760
2020-07-10 $127.10 $127.10 $127.10 $127.10 $31.78 708
2020-07-09 $122.20 $123.01 $122.20 $123.01 $30.75 932
2020-07-08 $118.81 $121.15 $118.81 $121.15 $30.29 956
2020-07-07 $118.81 $118.81 $118.81 $118.81 $29.70 1,292
2020-07-06 $119.35 $120.00 $119.35 $119.96 $29.99 2,732
2020-07-02 $115.71 $115.79 $114.77 $114.77 $28.69 2,068
2020-07-01 $113.30 $115.21 $113.30 $115.21 $28.80 1,352
2020-06-30 $109.16 $111.11 $109.16 $111.11 $27.78 1,628
2020-06-29 $103.67 $107.61 $103.67 $107.61 $26.90 996
2020-06-26 $104.89 $104.89 $104.89 $104.89 $26.22 416
2020-06-25 $106.95 $109.67 $106.95 $109.67 $27.42 2,724
2020-06-24 $110.00 $110.00 $107.61 $109.23 $27.31 3,776
2020-06-23 $114.50 $114.50 $114.06 $114.06 $28.52 3,108
2020-06-22 $109.00 $112.29 $109.00 $112.29 $28.07 6,680
2020-06-19 $113.08 $113.65 $111.20 $111.20 $27.80 1,072
2020-06-18 $111.53 $111.63 $111.52 $111.52 $27.88 12,832
2020-06-17 $111.46 $111.91 $109.48 $111.74 $27.94 9,328
2020-06-16 $110.00 $111.25 $110.00 $111.25 $27.81 2,164
2020-06-15 $102.85 $108.56 $100.27 $107.52 $26.88 11,292
2020-06-12 $105.00 $106.21 $102.92 $106.21 $26.55 6,932
2020-06-11 $109.31 $113.00 $105.15 $105.15 $26.29 11,976
2020-06-10 $115.72 $115.72 $115.72 $115.72 $28.93 1,244
2020-06-09 $117.14 $117.14 $117.14 $117.14 $29.29 516
2020-06-08 $113.58 $114.72 $113.58 $114.72 $28.68 3,264
2020-06-05 $114.00 $115.30 $114.00 $114.76 $28.69 3,980
2020-06-04 $110.55 $110.55 $110.55 $110.55 $27.64 608
2020-06-03 $111.17 $111.58 $111.17 $111.58 $27.90 1,932
2020-06-02 $107.41 $108.33 $107.41 $108.33 $27.08 1,240
2020-06-01 $105.90 $107.92 $105.75 $107.44 $26.86 67,172
2020-05-29 $102.00 $104.44 $102.00 $104.44 $26.11 20,388
2020-05-28 $105.00 $105.89 $103.13 $103.13 $25.78 2,144
2020-05-27 $104.00 $104.75 $104.00 $104.75 $26.19 1,440
2020-05-26 $104.45 $104.45 $102.40 $102.40 $25.60 2,652
2020-05-22 $100.49 $101.31 $100.45 $100.45 $25.11 2,160
2020-05-21 $101.19 $101.36 $101.19 $101.36 $25.34 800
2020-05-20 $101.22 $102.00 $101.22 $101.99 $25.50 6,276
2020-05-19 $100.66 $102.08 $99.49 $99.49 $24.87 3,504
2020-05-18 $100.01 $100.67 $98.55 $100.34 $25.09 16,840
2020-05-15 $92.31 $93.30 $92.31 $93.30 $23.33 30,644
2020-05-14 $89.71 $91.39 $89.71 $91.39 $22.85 4,032
2020-05-13 $88.54 $89.44 $88.54 $89.44 $22.36 1,356
2020-05-12 $92.31 $92.31 $92.31 $92.31 $23.08 408
2020-05-11 $95.30 $96.53 $95.30 $96.53 $24.13 5,744
2020-05-08 $92.82 $92.82 $92.82 $92.82 $23.21 596
2020-05-07 $91.87 $92.82 $90.75 $92.82 $23.21 64,872
2020-05-06 $91.86 $91.86 $90.88 $90.88 $22.72 1,352
2020-05-05 $93.25 $94.52 $90.66 $90.66 $22.67 23,740
2020-05-04 $89.26 $90.28 $88.92 $90.28 $22.57 1,404
2020-05-01 $91.00 $91.00 $89.26 $89.26 $22.32 1,672
2020-04-30 $95.32 $96.32 $95.31 $96.32 $24.08 4,140
2020-04-29 $95.60 $97.27 $95.60 $97.27 $24.32 2,408
2020-04-28 $93.05 $93.35 $92.75 $92.75 $23.19 25,900
2020-04-27 $94.60 $94.60 $94.01 $94.01 $23.50 3,360
2020-04-24 $90.76 $91.01 $90.76 $91.01 $22.75 904
2020-04-23 $89.65 $89.65 $88.33 $88.33 $22.08 3,032
2020-04-22 $87.75 $88.22 $87.75 $88.22 $22.06 1,164
2020-04-21 $86.95 $87.43 $85.21 $85.51 $21.38 7,748
2020-04-20 $91.70 $92.63 $91.16 $92.63 $23.16 5,312
2020-04-17 $90.81 $91.93 $90.81 $91.93 $22.98 1,580
2020-04-16 $87.13 $90.75 $87.13 $90.48 $22.62 5,316
2020-04-15 $85.00 $88.06 $85.00 $88.06 $22.02 2,288
2020-04-14 $86.02 $91.21 $86.02 $90.39 $22.60 7,708
2020-04-13 $82.00 $84.65 $80.26 $84.65 $21.16 3,452
2020-04-09 $80.11 $82.53 $80.11 $81.04 $20.26 10,228
2020-04-08 $77.19 $78.86 $77.19 $78.86 $19.72 1,208
2020-04-07 $77.20 $77.20 $74.43 $75.90 $18.98 4,624
2020-04-06 $71.00 $74.17 $71.00 $74.17 $18.54 3,000
2020-04-03 $67.62 $67.62 $67.62 $67.62 $16.91 460
2020-04-02 $65.51 $67.62 $65.51 $67.62 $16.91 7,176
2020-04-01 $66.22 $66.22 $66.22 $66.22 $16.56 1,440
2020-03-31 $71.31 $71.31 $71.31 $71.31 $17.83 444
2020-03-30 $71.56 $73.23 $71.56 $73.14 $18.29 3,284
2020-03-27 $69.04 $72.47 $69.02 $70.30 $17.58 6,996
2020-03-26 $75.96 $75.96 $73.75 $75.22 $18.81 5,744
2020-03-25 $75.46 $75.47 $64.89 $69.52 $17.38 7,892
2020-03-24 $67.96 $67.96 $67.96 $67.96 $16.98 496
2020-03-23 $62.41 $62.41 $59.73 $62.00 $15.49 2,552
2020-03-20 $70.00 $70.00 $60.01 $62.38 $15.59 8,644
2020-03-19 $63.66 $65.12 $63.66 $65.12 $16.27 968
2020-03-18 $54.80 $55.71 $53.53 $53.53 $13.37 3,820
2020-03-17 $62.43 $66.65 $61.86 $65.27 $16.31 14,708
2020-03-16 $72.00 $72.81 $64.13 $64.13 $16.02 5,756
2020-03-13 $76.81 $79.80 $67.68 $77.35 $19.33 7,588
2020-03-12 $72.51 $76.50 $67.51 $70.46 $17.60 10,032
2020-03-11 $89.02 $89.02 $85.73 $85.73 $21.42 11,540
2020-03-10 $90.00 $94.94 $89.31 $94.94 $23.72 3,628
2020-03-09 $83.08 $91.66 $83.08 $88.18 $22.03 28,176
2020-03-06 $97.26 $99.25 $97.26 $99.25 $24.80 2,688
2020-03-05 $100.88 $101.65 $100.62 $101.56 $25.38 4,772
2020-03-04 $104.55 $108.47 $103.11 $108.47 $27.10 8,900
2020-03-03 $106.15 $109.29 $101.92 $101.92 $25.47 5,724
2020-03-02 $99.52 $107.15 $99.52 $107.15 $26.77 69,116
2020-02-28 $97.91 $100.00 $95.66 $98.71 $24.66 17,024
2020-02-27 $106.71 $109.11 $103.54 $103.54 $25.87 5,512
2020-02-26 $113.94 $115.63 $110.77 $110.96 $27.72 28,012
2020-02-25 $119.81 $120.18 $112.69 $112.70 $28.16 14,504
2020-02-24 $122.90 $122.90 $119.00 $119.97 $29.98 8,912
2020-02-21 $129.99 $129.99 $127.79 $128.42 $32.09 11,888
2020-02-20 $131.91 $131.91 $129.17 $131.39 $32.83 3,420
2020-02-19 $132.15 $132.15 $131.85 $131.85 $32.94 1,292
2020-02-18 $130.55 $130.73 $130.55 $130.73 $32.66 1,044
2020-02-14 $131.13 $131.13 $129.38 $129.79 $32.43 3,208
2020-02-13 $129.39 $130.90 $129.39 $130.46 $32.60 4,336
2020-02-12 $129.60 $130.90 $129.60 $130.74 $32.67 14,096
2020-02-11 $127.31 $128.69 $127.14 $128.10 $32.01 4,676
2020-02-10 $125.81 $126.59 $125.81 $126.59 $31.63 8,364
2020-02-07 $123.66 $125.22 $123.66 $124.29 $31.05 18,828
2020-02-06 $125.36 $125.36 $124.81 $124.81 $31.18 3,496
2020-02-05 $125.64 $125.64 $124.46 $125.05 $31.24 9,788
2020-02-04 $123.56 $124.56 $123.21 $123.91 $30.96 10,484
2020-02-03 $121.87 $121.87 $119.89 $119.89 $29.96 4,760
2020-01-31 $122.42 $122.42 $118.34 $118.57 $29.63 16,520
2020-01-30 $116.58 $118.12 $115.93 $118.12 $29.51 12,212
2020-01-29 $118.22 $118.52 $117.60 $117.60 $29.38 4,104
2020-01-28 $119.15 $119.20 $118.60 $118.60 $29.63 3,088
2020-01-27 $115.60 $117.03 $115.60 $116.51 $29.11 3,316
2020-01-24 $119.80 $119.99 $119.63 $119.66 $29.90 7,688
2020-01-23 $122.12 $122.84 $121.41 $122.84 $30.69 3,564
2020-01-22 $123.44 $124.04 $122.60 $122.60 $30.63 5,692
2020-01-21 $122.47 $122.86 $122.31 $122.86 $30.70 5,448
2020-01-17 $123.68 $123.68 $123.35 $123.35 $30.82 1,812
2020-01-16 $122.58 $122.90 $122.39 $122.90 $30.71 3,936
2020-01-15 $121.41 $121.92 $120.92 $121.14 $30.27 4,908
2020-01-14 $121.05 $121.49 $120.84 $121.49 $30.36 2,356
2020-01-13 $121.26 $121.33 $120.49 $121.33 $30.32 2,944
2020-01-10 $121.29 $121.29 $120.45 $120.45 $30.10 2,184
2020-01-09 $122.45 $122.45 $121.83 $121.83 $30.44 3,948
2020-01-08 $120.02 $121.57 $119.93 $120.83 $30.19 29,756
2020-01-07 $120.19 $120.19 $119.71 $120.03 $29.99 2,112
2020-01-06 $119.75 $120.22 $119.75 $120.22 $30.04 3,052
2020-01-03 $119.53 $119.54 $119.53 $119.54 $29.87 3,892
2020-01-02 $120.30 $121.24 $119.52 $121.24 $30.29 9,656
2019-12-31 $118.73 $118.73 $118.19 $118.62 $29.64 7,236
2019-12-30 $119.60 $119.60 $118.33 $118.33 $29.57 852
2019-12-27 $120.99 $120.99 $119.87 $119.87 $29.95 6,564
2019-12-26 $118.74 $120.23 $118.67 $120.23 $30.04 13,252
2019-12-24 $117.90 $117.90 $117.82 $117.86 $29.45 5,484
2019-12-23 $118.10 $118.10 $117.43 $117.43 $29.32 57,832
2019-12-20 $118.01 $118.26 $118.01 $118.14 $29.50 4,168
2019-12-19 $117.14 $117.14 $117.14 $117.14 $29.25 1,796
2019-12-18 $116.66 $116.66 $115.83 $115.83 $28.92 3,552
2019-12-17 $116.17 $116.52 $116.17 $116.28 $29.03 6,512
2019-12-16 $114.79 $115.60 $114.79 $115.28 $28.78 9,976
2019-12-13 $114.23 $114.55 $113.49 $114.07 $28.48 3,400
2019-12-12 $112.51 $114.27 $112.51 $114.14 $28.50 5,024
2019-12-11 $111.65 $112.27 $111.65 $112.27 $28.03 1,736
2019-12-10 $111.70 $111.70 $111.70 $111.70 $27.89 404
2019-12-09 $113.55 $113.58 $112.86 $112.86 $28.18 2,216
2019-12-06 $113.25 $113.60 $113.17 $113.22 $28.27 11,216
2019-12-05 $111.73 $111.73 $111.73 $111.73 $27.90 7,712
2019-12-04 $112.52 $112.90 $112.25 $112.25 $28.03 5,032
2019-12-03 $110.99 $111.87 $110.57 $111.76 $27.90 8,972
2019-12-02 $114.57 $114.57 $113.20 $113.81 $28.42 5,096
2019-11-29 $116.73 $116.73 $115.61 $115.61 $28.86 6,272
2019-11-27 $117.00 $117.07 $116.95 $116.95 $29.20 1,980
2019-11-26 $114.05 $115.42 $114.05 $115.37 $28.80 3,964
2019-11-25 $112.97 $113.84 $112.97 $113.84 $28.42 10,156
2019-11-22 $111.63 $112.56 $111.63 $112.56 $28.10 504
2019-11-21 $111.88 $111.95 $111.52 $111.63 $27.87 4,528
2019-11-20 $112.75 $112.75 $110.91 $112.14 $28.00 2,456
2019-11-19 $113.42 $113.46 $113.06 $113.06 $28.23 1,136
2019-11-18 $113.20 $114.12 $113.20 $114.08 $28.48 46,876
2019-11-15 $112.95 $113.18 $112.69 $112.84 $28.17 4,988
2019-11-14 $112.90 $113.66 $112.90 $113.25 $28.28 4,072
2019-11-13 $110.96 $112.67 $110.96 $112.47 $28.08 46,308
2019-11-12 $112.59 $112.59 $111.48 $111.84 $27.92 1,844
2019-11-11 $111.27 $111.68 $111.27 $111.67 $27.88 5,904
2019-11-08 $111.90 $111.90 $111.90 $111.90 $27.94 132
2019-11-07 $112.55 $112.55 $111.22 $111.22 $27.77 848
2019-11-06 $112.89 $112.89 $111.70 $111.70 $27.89 7,448
2019-11-05 $111.50 $112.02 $111.50 $112.02 $27.97 2,480
2019-11-04 $111.75 $111.75 $111.51 $111.51 $27.84 3,492
2019-11-01 $110.79 $111.29 $110.74 $111.22 $27.77 6,020
2019-10-31 $110.63 $110.63 $109.86 $109.86 $27.43 816
2019-10-30 $109.94 $110.89 $109.84 $110.89 $27.69 1,640
2019-10-29 $110.89 $110.89 $110.11 $110.11 $27.49 1,332
2019-10-28 $111.26 $111.46 $111.17 $111.46 $27.83 8,032
2019-10-25 $108.64 $110.52 $108.64 $110.52 $27.59 3,268
2019-10-24 $109.72 $109.72 $109.72 $109.72 $27.39 120
2019-10-23 $109.20 $109.39 $109.13 $109.39 $27.31 1,708
2019-10-22 $110.09 $110.09 $110.09 $110.09 $27.49 176
2019-10-21 $111.92 $111.92 $110.92 $111.21 $27.77 7,088
2019-10-18 $110.76 $110.83 $109.96 $110.58 $27.61 4,924
2019-10-17 $111.97 $111.97 $111.85 $111.85 $27.93 696
2019-10-16 $110.71 $110.71 $110.65 $110.65 $27.63 716
2019-10-15 $109.71 $110.10 $109.71 $109.91 $27.44 5,140
2019-10-14 $108.19 $108.19 $108.14 $108.14 $27.00 848
2019-10-11 $109.54 $109.83 $108.72 $108.72 $27.14 3,784
2019-10-10 $106.40 $106.40 $105.92 $106.34 $26.55 2,408
2019-10-09 $105.40 $105.40 $105.40 $105.40 $26.32 836
2019-10-08 $105.35 $105.35 $103.77 $103.77 $25.91 588
2019-10-07 $105.65 $106.61 $105.65 $106.12 $26.50 2,992
2019-10-04 $105.89 $106.44 $105.76 $106.44 $26.58 5,548
2019-10-03 $102.25 $103.92 $102.25 $103.92 $25.95 1,044
2019-10-02 $104.45 $104.45 $103.14 $103.37 $25.81 6,172
2019-10-01 $107.96 $107.96 $106.50 $106.50 $26.59 4,952
2019-09-30 $107.29 $107.95 $107.23 $107.91 $26.94 12,788
2019-09-27 $107.57 $107.57 $105.53 $106.43 $26.57 7,772
2019-09-26 $108.86 $108.86 $106.81 $107.36 $26.80 31,668
2019-09-25 $109.47 $109.57 $109.40 $109.46 $27.33 5,508
2019-09-24 $111.15 $111.15 $107.82 $107.82 $26.91 2,292
2019-09-23 $109.68 $110.44 $109.68 $110.30 $27.53 10,596
2019-09-20 $111.76 $111.76 $110.42 $110.42 $27.56 8,544
2019-09-19 $113.60 $113.83 $112.60 $112.60 $28.11 26,636
2019-09-18 $113.39 $113.78 $112.59 $113.78 $28.40 4,136
2019-09-17 $113.21 $114.07 $113.21 $114.07 $28.47 1,176
2019-09-16 $113.74 $113.80 $112.66 $112.89 $28.18 8,084
2019-09-13 $115.73 $116.20 $115.60 $115.65 $28.87 4,404
2019-09-12 $115.75 $116.08 $115.19 $115.19 $28.75 10,972
2019-09-11 $114.27 $114.27 $114.27 $114.27 $28.52 224
2019-09-10 $112.89 $113.91 $112.88 $113.61 $28.36 4,324
2019-09-09 $114.02 $114.81 $114.01 $114.81 $28.66 4,732
2019-09-06 $114.31 $114.63 $114.13 $114.13 $28.49 16,828
2019-09-05 $111.87 $113.91 $111.87 $113.70 $28.38 3,112
2019-09-04 $108.73 $110.76 $108.73 $110.60 $27.61 3,636
2019-09-03 $108.19 $109.19 $107.54 $108.21 $27.01 52,404
2019-08-30 $111.00 $111.00 $109.11 $109.53 $27.34 24,180
2019-08-29 $109.75 $110.68 $109.75 $110.16 $27.50 9,336
2019-08-28 $104.76 $107.50 $104.75 $107.44 $26.82 59,820
2019-08-27 $107.00 $107.00 $105.32 $105.39 $26.31 6,692
2019-08-26 $104.19 $105.65 $104.17 $105.60 $26.36 14,928
2019-08-23 $107.40 $108.00 $103.18 $103.18 $25.75 25,208
2019-08-22 $109.89 $109.89 $107.77 $109.13 $27.24 26,204
2019-08-21 $108.69 $109.03 $108.57 $109.03 $27.22 3,292
2019-08-20 $106.71 $107.50 $106.59 $106.59 $26.61 3,944
2019-08-19 $107.00 $107.77 $107.00 $107.24 $26.77 8,900
2019-08-16 $104.78 $104.78 $104.78 $104.78 $26.15 188
2019-08-15 $102.61 $102.63 $101.48 $102.24 $25.52 5,292
2019-08-14 $104.52 $104.52 $101.72 $101.72 $25.39 10,368
2019-08-13 $106.75 $108.47 $106.75 $107.83 $26.92 6,588
2019-08-12 $105.49 $105.49 $104.05 $104.81 $26.16 4,572
2019-08-09 $108.32 $108.32 $106.92 $107.79 $26.91 4,224
2019-08-08 $108.99 $108.99 $108.99 $108.99 $27.21 580
2019-08-07 $102.05 $105.12 $102.05 $105.12 $26.24 7,024
2019-08-06 $104.21 $105.69 $104.21 $105.61 $26.36 5,696
2019-08-05 $105.14 $105.14 $102.00 $103.17 $25.75 8,944
2019-08-02 $109.50 $109.50 $107.62 $108.80 $27.16 18,064
2019-08-01 $112.90 $114.49 $110.00 $110.28 $27.53 22,544
2019-07-31 $114.98 $114.99 $111.84 $112.52 $28.09 12,672
2019-07-30 $115.48 $115.64 $115.00 $115.01 $28.71 2,580
2019-07-29 $117.07 $117.07 $116.55 $116.81 $29.16 4,044
2019-07-26 $116.72 $117.96 $116.72 $117.81 $29.41 17,620
2019-07-25 $117.22 $117.37 $117.22 $117.37 $29.30 2,560
2019-07-24 $116.37 $117.77 $116.16 $117.77 $29.40 52,912
2019-07-23 $115.69 $116.40 $114.78 $116.40 $29.05 15,832
2019-07-22 $115.50 $115.51 $114.74 $115.51 $28.83 44,584
2019-07-19 $117.67 $117.67 $115.59 $115.59 $28.85 13,468
2019-07-18 $116.85 $117.70 $116.08 $117.70 $29.38 16,088
2019-07-17 $120.07 $120.07 $119.36 $119.44 $29.81 5,992
2019-07-16 $121.04 $121.32 $120.72 $121.02 $30.21 51,620
2019-07-15 $120.45 $120.79 $120.02 $120.79 $30.15 4,456
2019-07-12 $120.35 $120.83 $120.35 $120.56 $30.09 5,868
2019-07-11 $118.94 $119.20 $118.37 $118.82 $29.66 14,292
2019-07-10 $118.44 $118.44 $117.45 $118.13 $29.49 13,584
2019-07-09 $116.42 $116.72 $116.42 $116.49 $29.08 2,432
2019-07-08 $114.59 $116.02 $114.59 $115.76 $28.90 56,104
2019-07-05 $114.51 $115.80 $114.51 $115.75 $28.89 1,948
2019-07-03 $115.00 $115.92 $115.00 $115.92 $28.93 2,468
2019-07-02 $112.60 $114.03 $112.60 $114.03 $28.46 2,068
2019-07-01 $113.23 $113.23 $112.05 $112.74 $28.14 21,160
2019-06-28 $111.25 $111.25 $111.25 $111.25 $27.77 344
2019-06-27 $109.68 $110.95 $109.50 $110.61 $27.61 4,328
2019-06-26 $109.54 $109.89 $109.25 $109.25 $27.27 2,804
2019-06-25 $110.29 $110.39 $109.11 $109.29 $27.28 2,092
2019-06-24 $111.49 $111.49 $111.47 $111.47 $27.80 2,124
2019-06-21 $112.80 $112.80 $112.14 $112.14 $27.97 3,760
2019-06-20 $112.16 $112.99 $112.16 $112.99 $28.18 480
2019-06-19 $110.51 $111.88 $110.46 $111.88 $27.91 3,640
2019-06-18 $112.53 $112.53 $110.82 $110.82 $27.64 55,100
2019-06-17 $109.86 $110.07 $109.53 $109.53 $27.32 3,716
2019-06-14 $108.16 $109.34 $108.16 $109.04 $27.20 4,808
2019-06-13 $106.82 $108.72 $106.82 $108.17 $26.98 10,100
2019-06-12 $106.74 $106.82 $106.40 $106.40 $26.54 3,180
2019-06-11 $107.71 $107.71 $106.28 $106.68 $26.61 3,536
2019-06-10 $107.00 $107.44 $106.18 $106.36 $26.53 11,456
2019-06-07 $105.28 $105.53 $105.04 $105.04 $26.20 7,692
2019-06-06 $101.33 $102.50 $101.33 $102.45 $25.55 3,728
2019-06-05 $101.19 $101.19 $100.61 $101.15 $25.23 6,396
2019-06-04 $97.81 $100.23 $97.78 $100.23 $25.00 25,752
2019-06-03 $96.51 $96.99 $95.38 $95.78 $23.89 14,488
2019-05-31 $97.84 $97.85 $97.83 $97.85 $24.41 4,264
2019-05-30 $100.10 $100.35 $99.77 $100.12 $24.97 2,964
2019-05-29 $100.00 $100.00 $98.36 $99.26 $24.76 14,596
2019-05-28 $102.37 $103.18 $101.20 $101.20 $25.24 5,420
2019-05-24 $102.03 $102.10 $101.83 $101.85 $25.40 1,820
2019-05-23 $101.64 $101.64 $101.00 $101.49 $25.31 7,248
2019-05-22 $104.63 $104.63 $104.31 $104.31 $26.02 1,224
2019-05-21 $104.78 $105.33 $104.78 $105.33 $26.27 1,104
2019-05-20 $103.74 $103.87 $103.74 $103.87 $25.91 1,156
2019-05-17 $105.56 $106.21 $105.31 $105.31 $26.27 1,492
2019-05-16 $105.81 $107.22 $105.78 $106.50 $26.56 7,448
2019-05-15 $102.30 $104.53 $102.30 $104.39 $26.04 43,184
2019-05-14 $102.65 $104.06 $102.12 $103.46 $25.81 9,776
2019-05-13 $102.00 $102.52 $101.19 $101.24 $25.25 5,744
2019-05-10 $107.54 $107.54 $107.54 $107.54 $26.82 1,200
2019-05-09 $105.64 $107.50 $105.46 $107.50 $26.81 2,628
2019-05-08 $107.95 $108.38 $107.73 $107.73 $26.87 1,948
2019-05-07 $109.77 $109.77 $107.40 $107.95 $26.93 7,476
2019-05-06 $108.41 $111.43 $108.35 $111.12 $27.72 4,876
2019-05-03 $111.08 $112.00 $111.08 $112.00 $27.94 1,780
2019-05-02 $110.09 $110.09 $109.18 $109.18 $27.23 2,212
2019-05-01 $112.50 $112.50 $109.58 $109.58 $27.33 8,144
2019-04-30 $111.09 $111.26 $110.58 $111.26 $27.75 22,972
2019-04-29 $111.66 $111.99 $111.61 $111.72 $27.87 3,072
2019-04-26 $110.46 $111.78 $110.46 $111.78 $27.88 912
2019-04-25 $109.71 $110.49 $109.71 $110.49 $27.56 1,188
2019-04-24 $110.96 $110.96 $110.71 $110.71 $27.61 620
2019-04-23 $110.35 $110.58 $110.35 $110.58 $27.58 5,004
2019-04-22 $108.32 $108.32 $108.32 $108.32 $27.02 624
2019-04-18 $108.59 $108.90 $108.55 $108.55 $27.08 3,348
2019-04-17 $108.90 $108.90 $108.26 $108.52 $27.07 4,080
2019-04-16 $107.84 $108.40 $107.84 $108.15 $26.98 11,032
2019-04-15 $107.16 $107.34 $106.01 $107.20 $26.74 6,848
2019-04-12 $105.74 $106.81 $105.74 $106.48 $26.56 5,552
2019-04-11 $104.52 $105.19 $104.46 $104.95 $26.18 10,556
2019-04-10 $104.22 $104.49 $103.88 $104.49 $26.06 3,528
2019-04-09 $104.00 $104.00 $103.39 $103.39 $25.79 5,420
2019-04-08 $104.26 $104.69 $104.24 $104.59 $26.09 119,720
2019-04-05 $104.00 $104.06 $104.00 $104.06 $25.96 560
2019-04-04 $102.79 $102.79 $102.79 $102.79 $25.64 640
2019-04-03 $101.25 $101.68 $100.95 $101.67 $25.36 3,124
2019-04-02 $100.35 $100.35 $100.34 $100.34 $25.03 1,460
2019-04-01 $100.00 $100.85 $100.00 $100.85 $25.16 7,572
2019-03-29 $98.28 $98.61 $98.28 $98.61 $24.60 2,604
2019-03-28 $97.88 $97.88 $96.88 $97.82 $24.40 4,032
2019-03-27 $96.92 $96.92 $96.92 $96.92 $24.17 16
2019-03-26 $97.22 $97.22 $97.22 $97.22 $24.25 400
2019-03-25 $96.70 $96.70 $96.69 $96.69 $24.12 1,808
2019-03-22 $98.68 $98.68 $96.35 $96.35 $24.03 1,904
2019-03-21 $98.14 $99.90 $98.14 $99.86 $24.91 1,792
2019-03-20 $96.91 $97.56 $96.68 $97.56 $24.33 1,724
2019-03-19 $98.46 $98.46 $96.90 $97.00 $24.19 5,544
2019-03-18 $96.38 $96.92 $96.38 $96.92 $24.17 1,164
2019-03-15 $95.67 $95.67 $95.67 $95.67 $23.86 164
2019-03-14 $94.58 $94.58 $94.58 $94.58 $23.59 8
2019-03-13 $95.02 $95.02 $94.99 $94.99 $23.69 1,032
2019-03-12 $93.77 $93.90 $93.77 $93.90 $23.42 2,056
2019-03-11 $93.00 $93.66 $93.00 $93.56 $23.33 1,556
2019-03-08 $90.00 $90.95 $89.97 $90.95 $22.68 1,348
2019-03-07 $92.62 $92.74 $91.70 $91.70 $22.87 5,880
2019-03-06 $94.36 $94.36 $94.36 $94.36 $23.53 0
2019-03-05 $95.18 $95.26 $95.18 $95.26 $23.76 716
2019-03-04 $94.95 $95.00 $93.26 $94.60 $23.59 3,380
2019-03-01 $95.34 $95.39 $95.15 $95.39 $23.79 1,408
2019-02-28 $93.96 $94.47 $93.96 $94.31 $23.52 1,396
2019-02-27 $94.84 $94.95 $94.84 $94.95 $23.68 2,544
2019-02-26 $93.98 $95.25 $93.98 $95.25 $23.76 6,196
2019-02-25 $96.50 $96.50 $95.06 $95.06 $23.71 1,336
2019-02-22 $95.80 $95.80 $95.04 $95.73 $23.88 3,400
2019-02-21 $94.18 $95.03 $94.10 $94.52 $23.57 4,084
2019-02-20 $94.41 $94.99 $94.41 $94.99 $23.69 5,624
2019-02-19 $95.00 $95.65 $95.00 $95.28 $23.76 3,332
2019-02-15 $94.00 $94.36 $94.00 $94.19 $23.49 2,520
2019-02-14 $92.84 $93.36 $92.18 $93.01 $23.20 14,500
2019-02-13 $92.87 $93.03 $92.86 $92.86 $23.16 864
2019-02-12 $92.00 $92.06 $91.72 $92.06 $22.96 2,220
2019-02-11 $89.78 $89.83 $89.78 $89.83 $22.40 1,048
2019-02-08 $88.81 $89.78 $88.81 $89.78 $22.39 23,548
2019-02-07 $89.41 $90.59 $89.40 $90.59 $22.59 2,064
2019-02-06 $91.84 $91.94 $91.34 $91.74 $22.88 13,680
2019-02-05 $92.76 $92.76 $92.61 $92.61 $23.10 2,096
2019-02-04 $90.71 $90.94 $90.71 $90.94 $22.68 1,664
2019-02-01 $90.30 $90.30 $89.80 $89.80 $22.40 1,528
2019-01-31 $91.80 $92.55 $91.80 $92.01 $22.95 4,292
2019-01-30 $88.21 $89.90 $88.19 $89.52 $22.33 6,392
2019-01-29 $87.22 $87.55 $86.33 $86.81 $21.65 2,948
2019-01-28 $86.63 $87.89 $86.63 $87.78 $21.89 2,204
2019-01-25 $88.95 $88.95 $88.95 $88.95 $22.18 468
2019-01-24 $87.54 $87.75 $87.54 $87.75 $21.89 420
2019-01-23 $87.97 $87.97 $86.87 $87.04 $21.71 2,804
2019-01-22 $88.39 $88.39 $85.78 $85.78 $21.39 1,736
2019-01-18 $89.50 $89.50 $89.17 $89.42 $22.30 1,588
2019-01-17 $87.77 $88.27 $87.77 $88.27 $22.01 692
2019-01-16 $88.12 $88.12 $87.59 $87.59 $21.85 1,420
2019-01-15 $87.47 $87.47 $87.47 $87.47 $21.82 168
2019-01-14 $85.51 $85.51 $85.51 $85.51 $21.33 480
2019-01-11 $86.43 $86.77 $86.41 $86.77 $21.64 11,204
2019-01-10 $85.03 $86.75 $85.03 $86.73 $21.63 852
2019-01-09 $87.20 $87.20 $86.94 $86.94 $21.68 2,872
2019-01-08 $84.25 $86.35 $84.25 $86.35 $21.54 4,932
2019-01-07 $84.59 $84.77 $84.59 $84.77 $21.14 1,396
2019-01-04 $82.25 $82.25 $81.76 $81.76 $20.39 13,664
2019-01-03 $76.32 $76.63 $76.21 $76.41 $19.06 4,848
2019-01-02 $76.38 $79.43 $76.38 $78.90 $19.68 5,160
2018-12-31 $77.34 $77.34 $77.15 $77.29 $19.28 3,500
2018-12-28 $75.05 $77.36 $75.05 $76.04 $18.96 4,132
2018-12-27 $72.15 $75.19 $71.23 $75.19 $18.75 18,016
2018-12-26 $69.87 $75.11 $68.55 $75.11 $18.73 46,448
2018-12-24 $68.28 $69.41 $68.00 $68.00 $16.94 4,004
2018-12-21 $74.81 $75.66 $70.27 $70.71 $17.62 21,976
2018-12-20 $78.00 $78.12 $73.70 $74.56 $18.57 12,832
2018-12-19 $82.58 $82.58 $79.04 $79.04 $19.69 1,356
2018-12-18 $82.14 $82.14 $81.78 $82.04 $20.44 2,104
2018-12-17 $83.71 $83.71 $79.94 $80.67 $20.10 5,548
2018-12-14 $87.15 $87.31 $84.99 $84.99 $21.17 4,356
2018-12-13 $88.11 $88.40 $88.11 $88.40 $22.02 856
2018-12-12 $89.35 $90.90 $89.35 $89.49 $22.29 3,672
2018-12-11 $88.41 $88.41 $87.68 $87.68 $21.84 1,052
2018-12-10 $87.96 $88.11 $84.93 $88.11 $21.95 7,948
2018-12-07 $93.14 $93.14 $89.94 $89.94 $22.41 1,704
2018-12-06 $88.53 $89.26 $88.00 $89.26 $22.24 2,900
2018-12-04 $95.44 $95.44 $91.36 $92.78 $23.11 6,476
2018-12-03 $99.52 $99.52 $97.60 $97.98 $24.41 2,224
2018-11-30 $95.61 $95.61 $95.17 $95.17 $23.71 2,380
2018-11-29 $95.01 $95.88 $95.01 $95.88 $23.89 2,368
2018-11-28 $92.59 $92.59 $90.57 $91.20 $22.72 8,668
2018-11-27 $88.63 $90.05 $88.63 $90.05 $22.43 5,072
2018-11-26 $88.20 $89.10 $87.56 $89.10 $22.20 65,756
2018-11-23 $86.52 $86.52 $86.52 $86.52 $21.55 8
2018-11-21 $86.52 $87.14 $86.52 $86.52 $21.55 4,968
2018-11-20 $83.80 $86.25 $83.80 $84.30 $21.00 14,052
2018-11-19 $93.18 $93.18 $89.18 $89.34 $22.26 8,524
2018-11-16 $92.45 $94.08 $92.15 $94.08 $23.44 4,348
2018-11-15 $92.15 $93.79 $91.85 $93.79 $23.36 216,236
2018-11-14 $95.00 $95.00 $94.49 $94.49 $23.54 1,916
2018-11-13 $95.56 $96.54 $95.28 $95.28 $23.74 6,504
2018-11-12 $97.67 $97.67 $95.42 $97.62 $24.32 60,836
2018-11-09 $100.11 $100.80 $99.16 $99.29 $24.74 4,556
2018-11-08 $102.80 $103.36 $101.00 $101.54 $25.30 10,124
2018-11-07 $98.48 $101.00 $98.31 $100.56 $25.05 13,716
2018-11-06 $95.91 $95.92 $95.79 $95.92 $23.90 2,668
2018-11-05 $93.99 $93.99 $93.99 $93.99 $23.41 728
2018-11-02 $96.10 $97.00 $93.44 $93.99 $23.41 5,660
2018-11-01 $93.23 $94.92 $92.93 $94.72 $23.60 12,180
2018-10-31 $90.85 $93.63 $90.85 $92.16 $22.96 24,668
2018-10-30 $87.32 $88.55 $87.32 $88.55 $22.06 4,428
2018-10-29 $88.28 $88.55 $87.49 $87.50 $21.80 79,336
2018-10-26 $88.07 $88.89 $87.69 $87.69 $21.85 3,120
2018-10-25 $89.39 $92.94 $89.39 $92.94 $23.15 5,456
2018-10-24 $94.39 $94.39 $88.39 $88.40 $22.02 8,512
2018-10-23 $93.15 $96.26 $93.15 $96.26 $23.98 3,044
2018-10-22 $96.41 $97.15 $96.08 $97.15 $24.20 2,700
2018-10-19 $95.86 $95.86 $95.86 $95.86 $23.88 1,476
2018-10-18 $99.99 $99.99 $96.86 $97.31 $24.24 3,028
2018-10-17 $99.23 $99.23 $99.23 $99.23 $24.72 360
2018-10-16 $97.70 $99.23 $97.70 $99.23 $24.72 4,240
2018-10-15 $96.10 $96.68 $96.10 $96.68 $24.08 2,700
2018-10-12 $96.00 $96.00 $93.22 $95.34 $23.75 8,908
2018-10-11 $93.38 $94.52 $90.61 $92.16 $22.96 23,752
2018-10-10 $99.75 $100.04 $96.02 $96.02 $23.92 13,764
2018-10-09 $101.90 $103.39 $101.90 $102.32 $25.49 5,488
2018-10-08 $101.25 $102.13 $100.08 $100.08 $24.93 6,180
2018-10-05 $103.72 $103.72 $100.90 $101.65 $25.32 14,924
2018-10-04 $106.98 $106.98 $103.75 $104.02 $25.91 11,008
2018-10-03 $108.22 $108.22 $106.96 $106.96 $26.65 7,632
2018-10-02 $109.33 $109.33 $107.34 $107.34 $26.74 6,812
2018-10-01 $111.63 $111.63 $109.79 $109.84 $27.36 39,960
2018-09-28 $110.76 $110.90 $110.32 $110.32 $27.48 3,896
2018-09-27 $110.65 $110.79 $110.40 $110.40 $27.50 9,612
2018-09-26 $109.91 $109.91 $109.91 $109.91 $27.38 1,464
2018-09-25 $109.36 $109.36 $108.02 $108.53 $27.04 5,504
2018-09-24 $108.61 $108.61 $106.50 $107.34 $26.74 27,544
2018-09-21 $110.46 $110.46 $108.89 $108.89 $27.13 21,756
2018-09-20 $109.16 $109.16 $108.99 $109.08 $27.17 10,884
2018-09-19 $107.33 $107.61 $107.01 $107.61 $26.81 8,368
2018-09-18 $107.72 $107.72 $107.40 $107.56 $26.80 4,764
2018-09-17 $108.81 $108.81 $106.30 $106.30 $26.48 4,188
2018-09-14 $109.30 $109.30 $108.17 $108.17 $26.95 4,676
2018-09-13 $108.99 $109.13 $108.99 $109.13 $27.19 2,764
2018-09-12 $108.40 $108.40 $108.35 $108.35 $26.99 4,080
2018-09-11 $107.57 $108.34 $107.41 $108.34 $26.99 3,160
2018-09-10 $107.31 $107.31 $106.80 $106.99 $26.65 6,044
2018-09-07 $106.64 $106.64 $106.64 $106.64 $26.57 1,156
2018-09-06 $106.88 $106.88 $106.88 $106.88 $26.63 1,856
2018-09-05 $107.00 $107.58 $106.78 $106.88 $26.63 7,352
2018-09-04 $107.70 $109.15 $107.70 $109.03 $27.16 16,504
2018-08-31 $107.45 $107.83 $107.45 $107.83 $26.86 3,468
2018-08-30 $107.63 $107.64 $106.87 $106.87 $26.62 4,544
2018-08-29 $107.03 $107.03 $107.03 $107.03 $26.66 1,272
2018-08-28 $105.66 $105.66 $105.66 $105.66 $26.32 1,456
2018-08-27 $105.01 $105.01 $104.58 $104.58 $26.05 3,244
2018-08-24 $104.34 $104.34 $104.34 $104.34 $25.99 1,952
2018-08-23 $103.23 $103.66 $103.23 $103.30 $25.73 2,892
2018-08-22 $104.13 $104.13 $103.87 $103.87 $25.88 2,796
2018-08-21 $100.96 $100.96 $100.96 $100.96 $25.15 716
2018-08-20 $100.96 $100.96 $100.96 $100.96 $25.15 1,600
2018-08-17 $100.00 $100.69 $100.00 $100.69 $25.08 3,936
2018-08-16 $99.74 $99.74 $99.74 $99.74 $24.85 1,576
2018-08-15 $99.74 $99.74 $99.74 $99.74 $24.85 612
2018-08-14 $99.74 $99.74 $99.74 $99.74 $24.85 1,424
2018-08-13 $99.07 $99.07 $99.00 $99.00 $24.66 3,904
2018-08-10 $99.81 $99.81 $99.81 $99.81 $24.86 4,036
2018-08-09 $100.98 $100.98 $100.98 $100.98 $25.16 2,028
2018-08-08 $100.71 $100.71 $100.13 $100.13 $24.94 3,928
2018-08-07 $100.25 $100.25 $100.02 $100.02 $24.92 2,304
2018-08-06 $97.38 $97.38 $97.38 $97.38 $24.26 476
2018-08-03 $97.24 $97.38 $97.24 $97.38 $24.26 2,172
2018-08-02 $96.78 $96.78 $96.78 $96.78 $24.11 2,256
2018-08-01 $96.09 $96.09 $95.17 $95.17 $23.71 156,372
2018-07-31 $96.13 $96.13 $96.13 $96.13 $23.95 736
2018-07-30 $96.90 $97.33 $95.75 $96.13 $23.95 9,348
2018-07-27 $99.85 $99.85 $97.46 $97.59 $24.31 3,884
2018-07-26 $99.34 $99.34 $98.70 $98.70 $24.59 2,572
2018-07-25 $99.66 $99.66 $97.63 $97.86 $24.38 3,176
2018-07-24 $97.24 $97.24 $97.24 $97.24 $24.22 1,436
2018-07-23 $97.96 $98.19 $97.96 $98.19 $24.46 3,364
2018-07-20 $98.94 $98.94 $98.94 $98.94 $24.65 1,004
2018-07-19 $99.32 $99.80 $99.10 $99.10 $24.69 5,336
2018-07-18 $99.20 $99.48 $99.19 $99.35 $24.75 8,652
2018-07-17 $97.97 $99.22 $97.97 $99.22 $24.72 5,232
2018-07-16 $99.12 $99.14 $99.01 $99.14 $24.70 2,440
2018-07-13 $97.77 $99.16 $97.77 $98.94 $24.65 6,488
2018-07-12 $96.79 $96.79 $96.79 $96.79 $24.11 984
2018-07-11 $97.25 $97.25 $96.79 $96.79 $24.11 2,348
2018-07-10 $97.04 $97.51 $97.04 $97.51 $24.29 2,136
2018-07-09 $96.00 $96.90 $96.00 $96.90 $24.14 5,236
2018-07-06 $94.58 $95.15 $94.58 $95.07 $23.68 3,460
2018-07-05 $92.72 $93.10 $92.72 $92.72 $23.10 3,800
2018-07-03 $93.45 $93.68 $92.30 $92.30 $22.99 10,616
2018-07-02 $91.46 $92.28 $91.46 $92.28 $22.99 140,008
2018-06-29 $93.60 $93.61 $92.96 $92.96 $23.16 4,536
2018-06-28 $91.98 $93.24 $91.10 $92.98 $23.16 4,636
2018-06-27 $95.08 $95.08 $92.44 $92.44 $23.03 3,908
2018-06-26 $94.97 $94.97 $94.97 $94.97 $23.66 2,700
2018-06-25 $94.74 $94.74 $93.43 $93.81 $23.37 5,272
2018-06-22 $98.00 $98.20 $98.00 $98.15 $24.45 3,744
2018-06-21 $97.89 $97.89 $97.89 $97.89 $24.39 2,052
2018-06-20 $97.73 $97.73 $97.73 $97.73 $24.35 932
2018-06-19 $94.99 $94.99 $94.99 $94.99 $23.66 760
2018-06-18 $96.94 $96.94 $96.94 $96.94 $24.15 1,056
2018-06-15 $96.42 $96.92 $96.42 $96.92 $24.14 2,944
2018-06-14 $96.72 $96.72 $96.56 $96.72 $24.09 2,012
2018-06-13 $95.57 $95.91 $95.57 $95.91 $23.89 4,972
2018-06-12 $94.03 $94.03 $94.03 $94.03 $23.42 744
2018-06-11 $93.71 $94.37 $93.11 $94.03 $23.42 93,328
2018-06-08 $92.75 $92.75 $92.70 $92.70 $23.09 980
2018-06-07 $89.06 $89.06 $89.06 $89.06 $22.18 840
2018-06-06 $89.06 $89.06 $89.06 $89.06 $22.18 404
2018-06-05 $89.06 $89.06 $89.06 $89.06 $22.18 780
2018-06-04 $88.50 $89.15 $88.50 $89.06 $22.18 7,856
2018-06-01 $87.87 $87.87 $87.87 $87.87 $21.89 1,524
2018-05-31 $86.72 $86.72 $86.72 $86.72 $21.60 848
2018-05-30 $86.26 $86.26 $86.26 $86.26 $21.49 356
2018-05-29 $86.26 $86.26 $86.26 $86.26 $21.49 1,200
2018-05-25 $87.62 $87.76 $87.62 $87.68 $21.84 6,664
2018-05-24 $87.09 $87.09 $87.09 $87.09 $21.69 1,720
2018-05-23 $86.78 $86.78 $86.78 $86.78 $21.62 684
2018-05-22 $86.78 $86.78 $86.78 $86.78 $21.62 800
2018-05-21 $87.07 $87.07 $87.07 $87.07 $21.69 1,952
2018-05-18 $87.07 $87.07 $87.07 $87.07 $21.69 628
2018-05-17 $87.07 $87.07 $87.07 $87.07 $21.69 1,832
2018-05-16 $87.30 $87.30 $87.07 $87.07 $21.69 1,576
2018-05-15 $85.29 $85.29 $85.29 $85.29 $21.24 688
2018-05-14 $85.90 $86.81 $85.90 $86.81 $21.62 6,200
2018-05-11 $86.16 $86.16 $86.16 $86.16 $21.46 672
2018-05-10 $85.68 $85.69 $85.68 $85.69 $21.34 2,764
2018-05-09 $84.69 $85.00 $84.69 $84.94 $21.16 2,692
2018-05-08 $84.96 $84.97 $84.68 $84.68 $21.09 2,736
2018-05-07 $85.45 $85.97 $85.45 $85.78 $21.37 4,640
2018-05-04 $81.21 $81.21 $81.21 $81.21 $20.23 1,956
2018-05-03 $81.21 $81.21 $81.21 $81.21 $20.23 1,200
2018-05-02 $83.44 $83.44 $83.44 $83.44 $20.78 384
2018-05-01 $83.38 $83.44 $83.20 $83.44 $20.78 1,928
2018-04-30 $85.43 $85.43 $85.43 $85.43 $21.28 472
2018-04-27 $87.08 $87.08 $85.43 $85.43 $21.28 2,724
2018-04-26 $83.75 $84.00 $83.75 $84.00 $20.92 4,776
2018-04-25 $81.72 $81.72 $81.72 $81.72 $20.36 544
2018-04-24 $81.64 $81.84 $81.62 $81.72 $20.36 8,360
2018-04-23 $85.11 $85.11 $85.11 $85.11 $21.20 968
2018-04-20 $85.22 $85.22 $85.22 $85.22 $21.23 928
2018-04-19 $86.04 $86.04 $85.30 $85.43 $21.28 2,484
2018-04-18 $84.78 $84.78 $84.78 $84.78 $21.12 1,068
2018-04-17 $84.78 $84.78 $84.78 $84.78 $21.12 1,200
2018-04-16 $81.14 $83.11 $81.07 $82.67 $20.59 35,960
2018-04-13 $81.18 $81.20 $81.18 $81.20 $20.23 2,068
2018-04-12 $82.30 $82.30 $81.20 $81.62 $20.33 8,176
2018-04-11 $80.85 $80.86 $80.73 $80.73 $20.11 2,768
2018-04-10 $82.65 $82.65 $80.96 $81.47 $20.29 6,380
2018-04-09 $81.51 $81.86 $81.43 $81.86 $20.39 183,812
2018-04-06 $82.82 $82.85 $79.32 $80.93 $20.16 28,164
2018-04-05 $82.46 $84.20 $82.46 $84.16 $20.96 30,872
2018-04-04 $80.06 $81.37 $80.06 $81.31 $20.25 17,372
2018-04-03 $79.00 $79.18 $78.19 $78.90 $19.65 9,736
2018-04-02 $79.69 $79.69 $76.73 $76.84 $19.14 232,920
2018-03-29 $80.49 $80.49 $80.49 $80.49 $20.05 1,168
2018-03-28 $80.58 $81.59 $80.46 $80.49 $20.05 6,148
2018-03-27 $85.43 $85.43 $84.28 $84.74 $21.11 11,248
2018-03-26 $83.88 $84.04 $83.45 $84.00 $20.92 3,608
2018-03-23 $84.16 $84.16 $81.87 $81.88 $20.40 3,824
2018-03-22 $84.81 $85.90 $84.67 $85.90 $21.40 3,628
2018-03-21 $88.18 $88.18 $88.18 $88.18 $21.96 1,916
2018-03-20 $88.05 $88.05 $87.28 $87.65 $21.82 6,392
2018-03-19 $88.10 $88.25 $88.04 $88.25 $21.97 4,664
2018-03-16 $89.75 $89.75 $89.75 $89.75 $22.35 524
2018-03-15 $89.84 $90.05 $89.31 $89.31 $22.24 1,672
2018-03-14 $89.59 $89.73 $89.59 $89.73 $22.34 3,476
2018-03-13 $92.47 $92.47 $91.33 $91.33 $22.74 3,892
2018-03-12 $90.64 $91.67 $90.64 $91.21 $22.71 6,552
2018-03-09 $88.85 $88.85 $88.85 $88.85 $22.12 1,524
2018-03-08 $87.50 $88.60 $87.50 $88.12 $21.94 15,964
2018-03-07 $86.63 $86.63 $86.63 $86.63 $21.57 828
2018-03-06 $88.23 $88.23 $88.14 $88.14 $21.95 2,716
2018-03-05 $86.98 $87.82 $86.98 $87.82 $21.87 3,176
2018-03-02 $83.59 $85.24 $82.81 $84.67 $21.08 8,176
2018-03-01 $87.93 $87.93 $84.70 $85.19 $21.21 6,664
2018-02-28 $88.16 $88.16 $88.16 $88.16 $21.95 3,492
2018-02-27 $91.19 $91.19 $88.34 $88.34 $22.00 12,824
2018-02-26 $90.75 $91.06 $90.50 $91.05 $22.67 33,896
2018-02-23 $88.58 $89.47 $88.58 $89.47 $22.28 31,356
2018-02-22 $88.19 $88.60 $88.19 $88.60 $22.06 5,836
2018-02-21 $88.76 $88.76 $88.30 $88.30 $21.99 2,180
2018-02-20 $89.00 $89.00 $87.31 $87.31 $21.74 7,704
2018-02-16 $89.96 $89.96 $89.48 $89.48 $22.28 2,588
2018-02-15 $89.51 $89.51 $87.69 $89.15 $22.20 7,572
2018-02-14 $84.69 $88.08 $84.47 $87.97 $21.90 6,652
2018-02-13 $84.76 $85.41 $84.76 $85.28 $21.23 6,892
2018-02-12 $82.97 $84.50 $82.00 $84.50 $21.04 13,672
2018-02-09 $83.62 $83.62 $77.04 $81.81 $20.37 17,656
2018-02-08 $85.00 $85.07 $84.45 $84.45 $21.03 9,352
2018-02-07 $90.13 $90.49 $89.28 $89.50 $22.28 6,388
2018-02-06 $80.61 $88.80 $80.00 $88.80 $22.11 41,132
2018-02-05 $89.81 $92.08 $85.35 $85.88 $21.38 29,440
2018-02-02 $93.96 $94.70 $91.30 $92.25 $22.97 13,624
2018-02-01 $95.27 $95.81 $93.90 $93.95 $23.39 34,652
2018-01-31 $97.48 $98.22 $95.74 $95.98 $23.90 13,096
2018-01-30 $97.14 $97.14 $96.38 $96.73 $24.08 17,144
2018-01-29 $98.56 $99.90 $97.47 $98.22 $24.45 42,748
2018-01-26 $96.50 $98.36 $96.50 $98.36 $24.49 5,024
2018-01-25 $98.54 $98.54 $95.55 $96.31 $23.98 2,708
2018-01-24 $97.62 $97.62 $95.00 $96.06 $23.92 6,248
2018-01-23 $96.90 $96.90 $95.35 $95.99 $23.90 10,980
2018-01-22 $92.49 $93.86 $92.49 $93.86 $23.37 2,828
2018-01-19 $91.64 $92.48 $91.59 $92.48 $23.03 4,888
2018-01-18 $90.83 $91.37 $90.83 $91.24 $22.72 2,908
2018-01-17 $91.64 $91.64 $89.97 $91.23 $22.71 7,920
2018-01-16 $92.05 $92.50 $89.42 $90.27 $22.48 15,524
2018-01-12 $90.66 $91.00 $90.03 $91.00 $22.66 6,516
2018-01-11 $85.84 $88.40 $85.84 $88.40 $22.01 6,668
2018-01-10 $85.50 $85.57 $84.69 $85.57 $21.31 16,720
2018-01-09 $85.85 $86.60 $85.50 $85.50 $21.29 10,976
2018-01-08 $85.51 $85.51 $84.96 $85.50 $21.29 14,712
2018-01-05 $84.74 $84.76 $84.74 $84.76 $21.10 4,000
2018-01-04 $83.72 $83.72 $83.10 $83.63 $20.82 6,328
2018-01-03 $83.44 $83.44 $83.36 $83.44 $20.78 3,236
2018-01-02 $82.78 $82.81 $82.78 $82.81 $20.62 2,540
2017-12-29 $81.75 $81.75 $81.45 $81.45 $20.28 5,468
2017-12-28 $81.73 $81.78 $81.73 $81.78 $20.36 2,860
2017-12-27 $82.23 $82.23 $81.47 $81.47 $20.28 4,836
2017-12-26 $80.84 $81.87 $80.84 $81.82 $20.37 5,056
2017-12-22 $81.38 $81.54 $81.38 $81.54 $20.29 1,288
2017-12-21 $81.85 $81.85 $81.85 $81.85 $20.36 728
2017-12-20 $80.78 $80.98 $80.78 $80.98 $20.15 1,292
2017-12-19 $81.05 $81.05 $81.05 $81.05 $20.16 4,264
2017-12-18 $78.54 $78.54 $78.54 $78.54 $19.54 408
2017-12-15 $78.54 $78.54 $78.54 $78.54 $19.54 648
2017-12-14 $78.54 $78.54 $78.54 $78.54 $19.54 1,364
2017-12-13 $78.54 $78.54 $78.54 $78.54 $19.54 800
2017-12-12 $78.90 $79.26 $78.86 $79.26 $19.72 4,840
2017-12-11 $78.99 $78.99 $78.40 $78.40 $19.50 4,892
2017-12-08 $78.04 $78.59 $78.04 $78.59 $19.55 2,888
2017-12-07 $78.17 $78.17 $77.27 $77.27 $19.22 3,100
2017-12-06 $77.24 $78.54 $77.05 $78.54 $19.54 13,408
2017-12-05 $78.66 $78.86 $78.47 $78.47 $19.52 6,856
2017-12-04 $79.52 $79.52 $78.89 $78.89 $19.63 21,804
2017-12-01 $76.85 $76.98 $76.38 $76.96 $19.15 27,836
2017-11-30 $76.56 $76.56 $76.54 $76.54 $19.04 2,156
2017-11-29 $75.66 $75.83 $75.66 $75.83 $18.86 3,852
2017-11-28 $73.18 $73.18 $73.07 $73.07 $18.18 2,264
2017-11-27 $73.80 $73.80 $73.04 $73.16 $18.20 6,116
2017-11-24 $73.08 $73.08 $73.08 $73.08 $18.18 1,456
2017-11-22 $72.85 $73.03 $72.85 $73.00 $18.16 3,320
2017-11-21 $73.12 $73.12 $73.12 $73.12 $18.19 1,820
2017-11-20 $72.23 $72.23 $71.74 $71.94 $17.90 4,128
2017-11-17 $71.56 $71.56 $71.56 $71.56 $17.80 36
2017-11-16 $70.33 $71.56 $70.33 $71.56 $17.80 3,608
2017-11-15 $69.17 $69.90 $69.06 $69.90 $17.39 4,948
2017-11-14 $69.91 $69.98 $69.91 $69.98 $17.41 1,204
2017-11-13 $70.08 $70.50 $69.96 $70.50 $17.54 5,468
2017-11-10 $69.14 $69.14 $69.14 $69.14 $17.20 448
2017-11-09 $69.04 $69.14 $69.01 $69.14 $17.20 2,932
2017-11-08 $69.32 $69.32 $69.32 $69.32 $17.25 720
2017-11-07 $69.48 $69.48 $68.95 $69.32 $17.25 7,852
2017-11-06 $68.72 $69.52 $68.72 $69.50 $17.29 7,508
2017-11-03 $68.68 $68.96 $68.68 $68.96 $17.16 3,156
2017-11-02 $68.08 $68.08 $68.08 $68.08 $16.94 676
2017-11-01 $68.65 $68.91 $68.65 $68.82 $17.12 17,368
2017-10-31 $68.52 $68.52 $68.52 $68.52 $17.05 512
2017-10-30 $68.99 $68.99 $68.99 $68.99 $17.16 1,968
2017-10-27 $67.44 $68.75 $67.44 $68.67 $17.08 16,744
2017-10-26 $68.00 $68.14 $67.95 $68.07 $16.93 4,500
2017-10-25 $67.78 $68.09 $67.21 $68.09 $16.94 3,864
2017-10-24 $68.31 $68.55 $68.24 $68.45 $17.03 2,120
2017-10-23 $69.09 $69.10 $68.37 $68.37 $17.01 157,160
2017-10-20 $69.00 $69.05 $69.00 $69.05 $17.18 3,600
2017-10-19 $68.87 $68.87 $68.87 $68.87 $17.13 120
2017-10-18 $68.87 $68.87 $68.87 $68.87 $17.13 2,376
2017-10-17 $68.88 $68.88 $68.88 $68.88 $17.13 524
2017-10-16 $68.72 $68.88 $68.72 $68.88 $17.13 1,180
2017-10-13 $68.52 $68.52 $68.52 $68.52 $17.05 1,380
2017-10-12 $69.18 $69.18 $69.18 $69.18 $17.21 332
2017-10-11 $69.18 $69.18 $69.18 $69.18 $17.21 724
2017-10-10 $68.71 $68.71 $68.71 $68.71 $17.09 160
2017-10-09 $69.31 $69.31 $68.71 $68.71 $17.09 2,580
2017-10-06 $69.56 $69.56 $69.56 $69.56 $17.31 588
2017-10-05 $69.56 $69.56 $69.56 $69.56 $17.31 432
2017-10-04 $69.07 $69.07 $69.02 $69.02 $17.17 1,336
2017-10-03 $68.53 $68.53 $68.53 $68.53 $17.05 468
2017-10-02 $67.99 $67.99 $67.99 $67.99 $16.91 3,568
2017-09-29 $66.82 $66.82 $66.82 $66.82 $16.62 672
2017-09-28 $66.82 $66.82 $66.82 $66.82 $16.62 12
2017-09-27 $66.82 $66.82 $66.82 $66.82 $16.62 8
2017-09-26 $66.82 $66.82 $66.82 $66.82 $16.62 296
2017-09-25 $66.82 $66.82 $66.82 $66.82 $16.62 1,392
2017-09-22 $67.05 $67.05 $67.05 $67.05 $16.68 808
2017-09-21 $67.05 $67.05 $67.05 $67.05 $16.68 156
2017-09-20 $67.52 $67.65 $67.05 $67.05 $16.68 3,580
2017-09-19 $66.89 $67.12 $66.89 $67.01 $16.67 3,540
2017-09-18 $68.25 $68.25 $67.29 $67.29 $16.74 100,844
2017-09-15 $67.62 $67.90 $67.62 $67.88 $16.89 13,116
2017-09-14 $68.14 $68.25 $67.94 $67.95 $16.91 3,060
2017-09-13 $68.19 $69.05 $68.19 $69.05 $17.18 4,236
2017-09-12 $67.42 $67.82 $67.42 $67.82 $16.87 4,892
2017-09-11 $66.60 $66.60 $66.60 $66.60 $16.57 16
2017-09-08 $66.60 $66.60 $66.60 $66.60 $16.57 2,000
2017-09-07 $68.05 $68.09 $66.38 $67.04 $16.68 8,368
2017-09-06 $66.98 $67.96 $66.98 $67.96 $16.91 19,708
2017-09-05 $67.28 $67.68 $66.90 $66.90 $16.64 4,252
2017-09-01 $67.47 $67.70 $67.47 $67.70 $16.84 5,228
2017-08-31 $66.70 $67.09 $66.70 $66.99 $16.67 4,140
2017-08-30 $66.61 $66.61 $66.56 $66.56 $16.56 5,564
2017-08-29 $64.67 $65.42 $64.24 $65.21 $16.22 72,524
2017-08-28 $65.67 $65.67 $65.31 $65.34 $16.26 134,392
2017-08-25 $65.25 $65.25 $65.25 $65.25 $16.23 552
2017-08-24 $65.14 $65.14 $65.14 $65.14 $16.21 1,232
2017-08-23 $66.79 $66.79 $66.79 $66.79 $16.62 208
2017-08-22 $66.83 $66.93 $66.69 $66.79 $16.62 3,164
2017-08-21 $65.83 $65.83 $65.83 $65.83 $16.38 10,416
2017-08-18 $66.91 $66.91 $65.27 $65.52 $16.30 7,104
2017-08-17 $67.93 $67.93 $67.93 $67.93 $16.90 564
2017-08-16 $67.72 $67.93 $67.64 $67.93 $16.90 4,980
2017-08-15 $67.56 $67.56 $67.56 $67.56 $16.81 1,860
2017-08-14 $68.39 $68.45 $68.33 $68.45 $17.03 3,528
2017-08-11 $67.67 $67.67 $67.28 $67.28 $16.74 4,648
2017-08-10 $67.81 $68.63 $67.13 $67.13 $16.70 3,108
2017-08-09 $68.92 $68.92 $68.92 $68.92 $17.15 412
2017-08-08 $69.78 $69.78 $69.78 $69.78 $17.36 1,036
2017-08-07 $68.95 $69.63 $68.95 $69.63 $17.32 6,600
2017-08-04 $69.30 $69.30 $69.28 $69.30 $17.24 3,356
2017-08-03 $70.15 $70.15 $70.15 $70.15 $17.45 400
2017-08-02 $70.15 $70.15 $70.15 $70.15 $17.45 400
2017-08-01 $70.00 $70.36 $70.00 $70.15 $17.45 4,692
2017-07-31 $69.93 $69.93 $69.93 $69.93 $17.40 996
2017-07-28 $69.81 $69.90 $69.81 $69.90 $17.39 2,920
2017-07-27 $70.97 $71.34 $70.97 $71.34 $17.75 2,908
2017-07-26 $69.52 $70.00 $69.52 $69.92 $17.39 3,604
2017-07-25 $69.52 $69.82 $69.52 $69.82 $17.37 9,424
2017-07-24 $69.01 $69.01 $69.01 $69.01 $17.17 412
2017-07-21 $69.06 $69.15 $69.06 $69.15 $17.20 1,560
2017-07-20 $69.29 $69.31 $69.29 $69.29 $17.24 2,408
2017-07-19 $69.21 $69.54 $69.21 $69.52 $17.30 2,740
2017-07-18 $69.01 $69.01 $68.91 $68.95 $17.15 1,756
2017-07-17 $67.70 $68.77 $67.70 $68.62 $17.07 4,052
2017-07-14 $67.71 $67.71 $67.71 $67.71 $16.84 72
2017-07-13 $66.62 $68.24 $66.62 $67.71 $16.84 5,172
2017-07-12 $67.44 $67.44 $67.44 $67.44 $16.78 1,148
2017-07-11 $66.73 $66.73 $66.70 $66.70 $16.59 1,220
2017-07-10 $66.87 $68.96 $66.45 $66.76 $16.61 8,000
2017-07-07 $66.21 $67.01 $66.21 $67.01 $16.67 5,116
2017-07-06 $68.97 $68.97 $66.35 $66.35 $16.51 29,064
2017-07-05 $67.11 $67.28 $66.98 $67.03 $16.68 49,972
2017-07-03 $67.71 $67.85 $67.56 $67.80 $16.87 6,044
2017-06-30 $67.66 $68.25 $67.66 $68.25 $16.98 8,416
2017-06-29 $68.27 $68.27 $67.08 $67.08 $16.69 2,248
2017-06-28 $69.00 $69.00 $69.00 $69.00 $17.17 1,520
2017-06-27 $68.00 $68.01 $68.00 $68.01 $16.92 2,108
2017-06-26 $68.35 $68.73 $68.35 $68.73 $17.10 2,088
2017-06-23 $68.41 $68.41 $68.41 $68.41 $17.02 304
2017-06-22 $68.41 $68.41 $68.41 $68.41 $17.02 848
2017-06-21 $68.56 $68.59 $68.24 $68.44 $17.03 8,884
2017-06-20 $68.43 $68.43 $68.43 $68.43 $17.02 956
2017-06-19 $69.51 $69.51 $69.51 $69.51 $17.29 508
2017-06-16 $68.57 $68.57 $68.57 $68.57 $17.05 892
2017-06-15 $69.50 $69.50 $69.46 $69.46 $17.27 1,628
2017-06-14 $71.01 $71.01 $69.95 $69.96 $17.40 4,040
2017-06-13 $69.39 $69.39 $69.39 $69.39 $17.26 380
2017-06-12 $69.39 $69.55 $69.06 $69.39 $17.26 5,344
2017-06-09 $70.54 $70.54 $69.76 $69.76 $17.35 7,504
2017-06-08 $71.11 $71.18 $70.50 $70.50 $17.53 3,164
2017-06-07 $71.50 $71.50 $71.50 $71.50 $17.78 40
2017-06-06 $71.79 $71.79 $71.50 $71.50 $17.78 916
2017-06-05 $72.45 $72.45 $72.45 $72.45 $18.02 1,196
2017-06-02 $72.96 $73.00 $72.82 $73.00 $18.15 3,716
2017-06-01 $71.19 $72.27 $71.19 $72.27 $17.97 38,736
2017-05-31 $70.01 $70.01 $69.75 $69.75 $17.35 1,668
2017-05-30 $70.32 $70.32 $70.32 $70.32 $17.49 1,000
2017-05-26 $69.79 $69.79 $69.79 $69.79 $17.36 60
2017-05-25 $68.40 $69.79 $68.40 $69.79 $17.36 3,672
2017-05-24 $67.51 $68.39 $67.51 $68.26 $16.97 13,684
2017-05-23 $68.38 $68.38 $68.38 $68.38 $17.00 320
2017-05-22 $68.33 $68.47 $68.33 $68.38 $17.00 4,348
2017-05-19 $66.22 $68.38 $66.22 $67.85 $16.87 3,980
2017-05-18 $66.42 $66.42 $66.42 $66.42 $16.52 84
2017-05-17 $66.41 $66.49 $66.22 $66.42 $16.52 8,112
2017-05-16 $68.34 $68.34 $67.88 $67.99 $16.91 7,348
2017-05-15 $68.70 $68.99 $68.38 $68.72 $17.09 8,076
2017-05-12 $68.40 $68.82 $68.40 $68.82 $17.11 2,544
2017-05-11 $69.79 $69.79 $68.84 $69.21 $17.21 7,220
2017-05-10 $69.63 $69.63 $69.43 $69.56 $17.30 3,384
2017-05-09 $70.36 $70.36 $69.68 $69.68 $17.33 2,144
2017-05-08 $69.10 $69.44 $69.10 $69.44 $17.27 1,272
2017-05-05 $69.39 $69.39 $69.39 $69.39 $17.26 916
2017-05-04 $68.54 $68.69 $68.54 $68.69 $17.08 2,488
2017-05-03 $68.76 $68.76 $68.50 $68.56 $17.05 4,464
2017-05-02 $69.56 $69.72 $69.08 $69.72 $17.34 7,784
2017-05-01 $69.44 $69.48 $69.00 $69.35 $17.25 70,520
2017-04-28 $68.98 $68.98 $68.46 $68.46 $17.02 6,804
2017-04-27 $68.73 $69.27 $68.73 $69.22 $17.21 7,516
2017-04-26 $68.80 $69.08 $68.76 $69.05 $17.17 3,372
2017-04-25 $68.51 $68.51 $68.00 $68.38 $17.00 8,280
2017-04-24 $67.86 $67.86 $66.80 $67.12 $16.69 14,788
2017-04-21 $66.72 $66.72 $66.72 $66.72 $16.59 12
2017-04-20 $65.97 $66.72 $65.97 $66.72 $16.59 6,396
2017-04-19 $65.00 $65.41 $65.00 $65.41 $16.27 2,724
2017-04-18 $64.68 $65.05 $64.54 $65.02 $16.17 6,556
2017-04-17 $64.36 $65.28 $64.35 $65.28 $16.23 6,904
2017-04-13 $65.18 $65.18 $64.18 $64.18 $15.96 3,500
2017-04-12 $65.77 $65.77 $64.85 $64.85 $16.13 3,144
2017-04-11 $65.20 $65.37 $64.59 $65.29 $16.24 4,456
2017-04-10 $63.55 $65.12 $63.55 $65.12 $16.19 3,480
2017-04-07 $64.97 $64.97 $64.97 $64.97 $16.16 1,324
2017-04-06 $64.88 $65.10 $64.88 $64.97 $16.16 1,416
2017-04-05 $65.50 $65.51 $64.64 $64.85 $16.13 6,036
2017-04-04 $64.51 $65.04 $64.51 $64.67 $16.08 4,360
2017-04-03 $65.45 $65.72 $64.27 $64.84 $16.12 71,100
2017-03-31 $65.79 $65.79 $65.30 $65.30 $16.24 5,456
2017-03-30 $65.24 $65.24 $65.24 $65.24 $16.22 1,932
2017-03-29 $63.00 $64.59 $63.00 $64.59 $16.06 7,464
2017-03-28 $63.80 $64.32 $63.80 $64.32 $16.00 2,804
2017-03-27 $62.32 $63.16 $62.02 $63.16 $15.71 6,736
2017-03-24 $63.27 $63.27 $63.27 $63.27 $15.73 260
2017-03-23 $63.27 $63.27 $63.27 $63.27 $15.73 1,484
2017-03-22 $62.19 $62.65 $62.19 $62.36 $15.51 3,684
2017-03-21 $63.78 $64.06 $62.54 $62.54 $15.55 6,840
2017-03-20 $63.92 $63.92 $63.81 $63.81 $15.86 1,060
2017-03-17 $64.62 $64.62 $64.46 $64.46 $16.03 1,044
2017-03-16 $64.17 $64.32 $64.17 $64.32 $15.99 1,408
2017-03-15 $63.65 $63.69 $63.65 $63.69 $15.84 2,512
2017-03-14 $63.37 $63.37 $63.37 $63.37 $15.75 452
2017-03-13 $63.45 $63.70 $63.37 $63.70 $15.84 3,204
2017-03-10 $63.50 $63.50 $63.04 $63.30 $15.74 25,748
2017-03-09 $63.08 $63.35 $63.06 $63.35 $15.75 4,204
2017-03-08 $63.34 $63.34 $63.34 $63.34 $15.75 100
2017-03-07 $63.50 $63.50 $63.34 $63.34 $15.75 3,752
2017-03-06 $63.71 $63.71 $63.51 $63.51 $15.79 8,116
2017-03-03 $63.81 $64.34 $63.62 $64.34 $16.00 8,592
2017-03-02 $64.48 $64.56 $64.48 $64.49 $16.03 2,820
2017-03-01 $64.76 $65.07 $64.69 $64.69 $16.08 60,984
2017-02-28 $64.10 $64.10 $64.10 $64.10 $15.94 4,876
2017-02-27 $64.81 $64.81 $64.81 $64.81 $16.11 684
2017-02-24 $64.00 $64.42 $64.00 $64.42 $16.02 9,192
2017-02-23 $65.00 $65.00 $64.32 $64.32 $15.99 4,096
2017-02-22 $64.97 $64.97 $64.97 $64.97 $16.15 164
2017-02-21 $65.09 $65.09 $64.77 $64.97 $16.15 2,904
2017-02-17 $63.96 $63.96 $63.96 $63.96 $15.90 788
2017-02-16 $64.16 $64.25 $63.96 $63.96 $15.90 8,132
2017-02-15 $63.33 $64.35 $63.33 $64.15 $15.95 9,756
2017-02-14 $62.85 $63.33 $62.85 $63.33 $15.74 7,936
2017-02-13 $63.14 $63.23 $63.09 $63.23 $15.72 3,476
2017-02-10 $62.31 $62.37 $62.31 $62.37 $15.51 1,896
2017-02-09 $61.40 $61.97 $61.40 $61.97 $15.41 1,168
2017-02-08 $60.95 $61.08 $60.73 $61.08 $15.19 4,928
2017-02-07 $60.78 $61.02 $60.39 $60.43 $15.02 5,956
2017-02-06 $60.16 $60.16 $60.16 $60.16 $14.96 616
2017-02-03 $61.29 $61.29 $60.60 $60.90 $15.14 4,944
2017-02-02 $61.22 $61.22 $61.22 $61.22 $15.22 1,828
2017-02-01 $60.67 $61.12 $60.67 $61.12 $15.20 1,428
2017-01-31 $60.50 $60.58 $60.24 $60.24 $14.98 5,040
2017-01-30 $60.31 $61.16 $60.31 $61.16 $15.20 7,808
2017-01-27 $61.48 $61.54 $61.00 $61.23 $15.22 11,148
2017-01-26 $61.37 $61.37 $61.37 $61.37 $15.26 1,244
2017-01-25 $61.00 $61.97 $61.00 $61.37 $15.26 16,348
2017-01-24 $60.19 $60.84 $60.19 $60.41 $15.02 12,876
2017-01-23 $60.59 $60.59 $60.11 $60.21 $14.97 15,836
2017-01-20 $60.80 $60.99 $59.95 $59.95 $14.90 3,236
2017-01-19 $60.05 $60.64 $60.05 $60.19 $14.96 4,104
2017-01-18 $60.49 $60.58 $60.28 $60.47 $15.03 10,752
2017-01-17 $61.00 $61.00 $60.78 $60.78 $15.11 2,652
2017-01-13 $60.42 $60.73 $60.42 $60.73 $15.10 1,532
2017-01-12 $60.55 $60.55 $59.81 $59.81 $14.87 3,308
2017-01-11 $121.67 $121.67 $120.17 $121.58 $15.11 13,024
2017-01-10 $120.50 $121.52 $120.46 $120.99 $15.04 21,832
2017-01-09 $119.14 $119.14 $118.78 $119.14 $14.81 7,240
2017-01-06 $117.82 $117.82 $117.82 $117.82 $14.65 1,760
2017-01-05 $118.21 $118.32 $117.28 $117.28 $14.58 33,440
2017-01-04 $114.39 $114.39 $114.39 $114.39 $14.22 408
2017-01-03 $116.77 $116.95 $114.39 $114.39 $14.22 51,152
2016-12-30 $115.85 $115.86 $114.85 $114.85 $14.28 27,168
2016-12-29 $117.28 $117.83 $117.28 $117.81 $14.64 5,192
2016-12-28 $117.06 $117.10 $117.06 $117.10 $14.56 3,160
2016-12-27 $118.91 $118.91 $118.91 $118.91 $14.78 2,552
2016-12-23 $121.18 $121.18 $121.18 $121.18 $15.06 752
2016-12-22 $121.18 $121.18 $121.18 $121.18 $15.06 832
2016-12-21 $121.18 $121.18 $121.18 $121.18 $15.06 1,520
2016-12-20 $121.00 $121.40 $121.00 $121.30 $15.06 9,368
2016-12-19 $119.68 $119.68 $119.29 $119.29 $14.81 6,000
2016-12-16 $120.29 $120.29 $119.95 $119.95 $14.90 3,512
2016-12-15 $121.08 $121.08 $121.08 $121.08 $15.04 448
2016-12-14 $121.08 $121.08 $121.08 $121.08 $15.04 16
2016-12-13 $121.05 $121.42 $121.04 $121.08 $15.04 32,288
2016-12-12 $120.59 $120.59 $120.59 $120.59 $14.98 1,128
2016-12-09 $120.30 $120.76 $120.10 $120.59 $14.98 19,080
2016-12-08 $120.16 $120.53 $119.32 $120.05 $14.91 16,568
2016-12-07 $118.00 $119.63 $118.00 $119.45 $14.83 25,880
2016-12-06 $114.98 $116.27 $114.98 $115.97 $14.40 23,616
2016-12-05 $115.70 $115.70 $115.35 $115.35 $14.33 2,632
2016-12-02 $113.75 $113.75 $113.75 $113.75 $14.13 2,400
2016-12-01 $115.37 $115.58 $114.43 $114.56 $14.23 54,248
2016-11-30 $116.73 $116.73 $116.73 $116.73 $14.50 1,216
2016-11-29 $116.73 $116.73 $116.73 $116.73 $14.50 1,752
2016-11-28 $115.91 $115.91 $115.91 $115.91 $14.39 448
2016-11-25 $115.91 $115.91 $115.91 $115.91 $14.39 416
2016-11-23 $117.00 $117.00 $115.91 $115.91 $14.39 3,720
2016-11-22 $116.05 $116.14 $115.68 $116.14 $14.42 6,720
2016-11-21 $113.23 $113.45 $113.23 $113.45 $14.09 3,744
2016-11-18 $112.50 $112.50 $112.50 $112.50 $13.97 320
2016-11-17 $111.94 $112.50 $111.78 $112.50 $13.97 52,176
2016-11-16 $109.61 $110.24 $109.61 $110.24 $13.69 14,992
2016-11-15 $107.59 $107.59 $107.59 $107.59 $13.36 456
2016-11-14 $107.59 $107.59 $107.59 $107.59 $13.36 944
2016-11-11 $109.46 $109.46 $107.59 $107.59 $13.36 2,400
2016-11-10 $109.00 $109.38 $109.00 $109.38 $13.58 56,696
2016-11-09 $101.90 $101.90 $98.89 $98.89 $12.28 2,232
2016-11-08 $105.05 $105.05 $105.05 $105.05 $13.05 3,176
2016-11-07 $104.06 $104.27 $104.06 $104.11 $12.93 5,000
2016-11-04 $100.41 $100.77 $100.40 $100.40 $12.47 11,176
2016-11-03 $101.66 $101.66 $101.66 $101.66 $12.62 1,472
2016-11-02 $104.39 $104.39 $104.39 $104.39 $12.96 200
2016-11-01 $104.39 $104.39 $104.39 $104.39 $12.96 264
2016-10-31 $104.39 $104.39 $104.39 $104.39 $12.96 3,624
2016-10-28 $103.03 $103.60 $102.55 $103.60 $12.87 4,752
2016-10-27 $105.06 $105.06 $105.06 $105.06 $13.05 2,144
2016-10-26 $106.60 $106.60 $106.19 $106.19 $13.19 25,424
2016-10-25 $108.81 $108.81 $108.18 $108.18 $13.43 2,056
2016-10-24 $109.19 $109.19 $109.19 $109.19 $13.56 7,672
2016-10-21 $106.00 $106.00 $106.00 $106.00 $13.16 0
2016-10-20 $106.00 $106.00 $106.00 $106.00 $13.16 104
2016-10-19 $106.00 $106.00 $106.00 $106.00 $13.16 7,656
2016-10-18 $108.36 $108.36 $108.36 $108.36 $13.46 144
2016-10-17 $108.36 $108.36 $108.36 $108.36 $13.46 528
2016-10-14 $108.36 $108.36 $108.36 $108.36 $13.46 0
2016-10-13 $104.07 $108.36 $104.07 $108.36 $13.46 4,424
2016-10-12 $105.89 $105.89 $105.89 $105.89 $13.15 416
2016-10-11 $106.00 $106.00 $105.89 $105.89 $13.15 3,064
2016-10-10 $107.88 $107.88 $107.88 $107.88 $13.40 1,592
2016-10-07 $108.37 $108.37 $108.37 $108.37 $13.46 352
2016-10-06 $107.88 $108.37 $107.66 $108.37 $13.46 11,216
2016-10-05 $108.77 $108.77 $108.77 $108.77 $13.51 320
2016-10-04 $108.77 $108.77 $108.77 $108.77 $13.51 29,072
2016-10-03 $109.10 $109.10 $109.10 $109.10 $13.55 80
2016-09-30 $108.50 $109.10 $108.50 $109.10 $13.55 5,688
2016-09-29 $108.80 $108.80 $108.80 $108.80 $13.51 2,464
2016-09-28 $107.16 $107.16 $107.16 $107.16 $13.31 1,720
2016-09-27 $105.99 $105.99 $105.99 $105.99 $13.16 2,192
2016-09-26 $106.20 $106.20 $105.99 $105.99 $13.16 6,120
2016-09-23 $109.25 $109.25 $109.25 $109.25 $13.57 3,936
2016-09-22 $108.20 $108.20 $108.20 $108.20 $13.44 5,576
2016-09-21 $105.93 $106.21 $105.65 $105.65 $13.12 4,808
2016-09-20 $105.60 $105.60 $105.60 $105.60 $13.11 4,968
2016-09-19 $105.50 $105.50 $105.50 $105.50 $13.10 776
2016-09-16 $105.50 $105.50 $105.50 $105.50 $13.10 1,504
2016-09-15 $106.93 $106.93 $106.93 $106.93 $13.28 56
2016-09-14 $106.93 $106.93 $106.93 $106.93 $13.28 240
2016-09-13 $107.55 $107.55 $106.93 $106.93 $13.28 2,456
2016-09-12 $106.17 $106.17 $106.17 $106.17 $13.19 2,200
2016-09-09 $107.92 $107.92 $107.92 $107.92 $13.40 3,608
2016-09-08 $110.50 $110.50 $110.50 $110.50 $13.72 408
2016-09-07 $110.50 $110.50 $110.50 $110.50 $13.72 2,512
2016-09-06 $110.79 $110.79 $110.79 $110.79 $13.76 2,288
2016-09-02 $109.18 $109.18 $109.18 $109.18 $13.56 1,360
2016-09-01 $109.18 $109.18 $109.18 $109.18 $13.56 1,880
2016-08-31 $109.17 $109.17 $109.17 $109.17 $13.56 1,024
2016-08-30 $109.17 $109.17 $109.17 $109.17 $13.56 8
2016-08-29 $109.17 $109.17 $109.17 $109.17 $13.56 368
2016-08-26 $109.17 $109.17 $109.17 $109.17 $13.56 3,232
2016-08-25 $111.01 $111.01 $109.85 $109.85 $13.64 8,848
2016-08-24 $112.54 $112.54 $112.54 $112.54 $13.98 1,288
2016-08-23 $112.89 $112.89 $112.54 $112.54 $13.98 4,744
2016-08-22 $111.00 $111.48 $111.00 $111.48 $13.84 5,384
2016-08-19 $112.07 $112.07 $112.07 $112.07 $13.92 984
2016-08-18 $112.07 $112.07 $112.07 $112.07 $13.92 0
2016-08-17 $112.07 $112.07 $112.07 $112.07 $13.92 1,064
2016-08-16 $113.32 $113.32 $113.00 $113.10 $14.05 4,472
2016-08-15 $114.19 $114.19 $114.19 $114.19 $14.18 616
2016-08-12 $114.19 $114.19 $114.19 $114.19 $14.18 3,312
2016-08-11 $112.31 $112.31 $112.31 $112.31 $13.95 1,672
2016-08-10 $112.31 $112.31 $112.31 $112.31 $13.95 24
2016-08-09 $112.31 $112.31 $112.31 $112.31 $13.95 480
2016-08-08 $111.01 $112.31 $110.90 $112.31 $13.95 33,656
2016-08-05 $112.35 $112.35 $111.64 $111.91 $13.90 6,008
2016-08-04 $110.00 $110.39 $109.83 $110.00 $13.66 7,376
2016-08-03 $109.23 $109.23 $109.23 $109.23 $13.57 0
2016-08-02 $109.23 $109.23 $109.23 $109.23 $13.57 6,448
2016-08-01 $112.26 $112.26 $111.81 $112.20 $13.93 12,952
2016-07-29 $112.50 $112.50 $111.82 $111.99 $13.91 9,264
2016-07-28 $112.25 $112.25 $112.25 $112.25 $13.94 16
2016-07-27 $112.25 $112.25 $112.25 $112.25 $13.94 8
2016-07-26 $112.30 $112.30 $111.90 $112.25 $13.94 5,776
2016-07-25 $112.60 $113.44 $112.60 $113.44 $14.09 21,272
2016-07-22 $111.51 $112.56 $111.51 $112.56 $13.98 4,536
2016-07-21 $112.25 $112.30 $112.07 $112.10 $13.92 4,072
2016-07-20 $113.90 $113.90 $111.90 $112.27 $13.94 265,624
2016-07-19 $111.40 $112.58 $111.40 $112.58 $13.98 251,640
2016-07-18 $111.65 $112.60 $111.65 $112.60 $13.98 18,560
2016-07-15 $112.20 $113.52 $111.15 $111.50 $13.85 129,504
2016-07-14 $115.00 $115.00 $112.55 $113.10 $14.05 97,712
2016-07-13 $112.02 $112.18 $111.50 $111.99 $13.91 5,584
2016-07-12 $111.98 $112.91 $111.71 $112.32 $13.95 55,704
2016-07-11 $110.19 $110.20 $110.19 $110.20 $13.69 7,312
2016-07-08 $107.00 $109.50 $107.00 $109.02 $13.54 44,784
2016-07-07 $105.95 $106.27 $105.95 $106.22 $13.19 5,696
2016-07-06 $104.92 $105.30 $104.92 $105.30 $13.08 16,160
2016-07-05 $103.94 $103.94 $103.84 $103.85 $12.90 12,224
2016-07-01 $106.09 $106.09 $106.09 $106.09 $13.17 2,840
2016-06-30 $103.34 $103.34 $103.34 $103.34 $12.83 3,440
2016-06-29 $98.10 $98.10 $98.10 $98.10 $12.18 952
2016-06-28 $95.20 $98.10 $95.20 $98.10 $12.18 3,512
2016-06-27 $95.92 $96.20 $95.36 $96.20 $11.95 19,632
2016-06-24 $95.30 $102.46 $95.30 $100.89 $12.53 5,912
2016-06-23 $103.79 $103.79 $103.79 $103.79 $12.89 0
2016-06-22 $103.79 $103.79 $103.79 $103.79 $12.89 0
2016-06-21 $103.79 $103.79 $103.79 $103.79 $12.88 240
2016-06-20 $103.79 $103.79 $103.79 $103.79 $12.88 1,728
2016-06-17 $103.79 $103.79 $103.79 $103.79 $12.88 176
2016-06-16 $103.79 $103.79 $103.79 $103.79 $12.88 456
2016-06-15 $103.68 $103.79 $103.68 $103.79 $12.88 3,656
2016-06-14 $105.56 $105.56 $105.56 $105.56 $13.10 1,152
2016-06-13 $105.56 $105.56 $105.56 $105.56 $13.10 272
2016-06-10 $105.56 $105.56 $105.56 $105.56 $13.10 2,552
2016-06-09 $107.07 $107.30 $107.07 $107.26 $13.32 10,632
2016-06-08 $105.71 $108.26 $105.71 $107.42 $13.34 35,904
2016-06-07 $108.39 $108.39 $108.18 $108.18 $13.43 3,584
2016-06-06 $106.10 $107.31 $106.10 $106.47 $13.22 3,712
2016-06-03 $105.98 $105.98 $105.98 $105.98 $13.16 208
2016-06-02 $105.98 $105.98 $105.98 $105.98 $13.16 3,480
2016-06-01 $106.29 $106.29 $105.68 $105.98 $13.16 10,456
2016-05-31 $105.49 $105.50 $105.49 $105.50 $13.10 3,904
2016-05-27 $104.87 $104.87 $104.87 $104.87 $13.02 320
2016-05-26 $104.19 $104.87 $104.19 $104.87 $13.02 4,344
2016-05-25 $103.14 $103.51 $103.14 $103.51 $12.85 3,808
2016-05-24 $102.88 $103.20 $102.88 $103.12 $12.80 5,872
2016-05-23 $102.34 $102.34 $102.28 $102.29 $12.70 9,224
2016-05-20 $102.61 $102.61 $102.61 $102.61 $12.74 840
2016-05-19 $99.58 $99.58 $99.58 $99.58 $12.36 256
2016-05-18 $100.41 $100.41 $99.58 $99.58 $12.36 5,056
2016-05-17 $101.90 $101.90 $101.69 $101.86 $12.64 17,808
2016-05-16 $104.35 $104.35 $104.35 $104.35 $12.95 360
2016-05-13 $104.35 $104.35 $103.95 $104.35 $12.95 7,768
2016-05-12 $104.00 $104.00 $103.98 $103.98 $12.91 4,536
2016-05-11 $105.83 $105.83 $105.19 $105.26 $13.07 7,648
2016-05-10 $107.35 $109.10 $107.35 $108.72 $13.50 53,888
2016-05-09 $107.39 $107.39 $107.39 $107.39 $13.33 1,160
2016-05-06 $104.55 $104.55 $104.55 $104.55 $12.98 456
2016-05-05 $104.55 $104.55 $104.55 $104.55 $12.98 2,136
2016-05-04 $108.10 $108.10 $108.10 $108.10 $13.42 216
2016-05-03 $108.10 $108.10 $108.10 $108.10 $13.42 448
2016-05-02 $106.05 $108.10 $106.05 $108.10 $13.42 22,928
2016-04-29 $105.00 $105.00 $105.00 $105.00 $13.03 2,560
2016-04-28 $105.73 $105.73 $105.00 $105.00 $13.03 3,792
2016-04-27 $107.08 $107.08 $106.98 $106.98 $13.28 1,992
2016-04-26 $106.67 $106.69 $106.67 $106.68 $13.24 5,032
2016-04-25 $107.48 $107.48 $107.48 $107.48 $13.34 128
2016-04-22 $107.48 $107.48 $107.48 $107.48 $13.34 1,248
2016-04-21 $107.48 $107.48 $107.48 $107.48 $13.34 2,448
2016-04-20 $109.00 $109.41 $109.00 $109.41 $13.58 4,208
2016-04-19 $109.89 $109.89 $108.42 $108.42 $13.46 5,592
2016-04-18 $109.69 $109.69 $109.69 $109.69 $13.62 6,240
2016-04-15 $108.00 $108.00 $108.00 $108.00 $13.41 3,144
2016-04-14 $108.36 $108.36 $107.29 $107.29 $13.32 9,488
2016-04-13 $107.00 $107.64 $107.00 $107.64 $13.36 3,408
2016-04-12 $104.50 $105.24 $104.50 $105.22 $13.06 22,536
2016-04-11 $105.85 $105.85 $103.96 $103.96 $12.90 14,400
2016-04-08 $105.82 $105.82 $105.82 $105.82 $13.14 2,600
2016-04-07 $105.20 $107.36 $105.00 $105.00 $13.03 8,272
2016-04-06 $106.51 $106.51 $106.51 $106.51 $13.22 856
2016-04-05 $105.96 $105.96 $105.94 $105.94 $13.15 11,160
2016-04-04 $108.07 $109.25 $107.10 $107.10 $13.29 212,032
2016-04-01 $107.65 $109.37 $107.65 $109.37 $13.58 29,712
2016-03-31 $108.23 $108.23 $107.41 $107.41 $13.33 14,792
2016-03-30 $107.44 $107.67 $107.37 $107.67 $13.37 9,304
2016-03-29 $106.62 $106.62 $106.47 $106.47 $13.22 4,984
2016-03-28 $104.68 $105.19 $104.68 $105.19 $13.06 7,952
2016-03-24 $103.00 $103.00 $103.00 $103.00 $12.79 384
2016-03-23 $103.78 $103.78 $103.00 $103.00 $12.79 4,168
2016-03-22 $105.72 $105.72 $105.72 $105.72 $13.11 16
2016-03-21 $105.62 $105.72 $104.92 $105.72 $13.11 40,496
2016-03-18 $104.98 $104.98 $104.98 $104.98 $13.02 3,040
2016-03-17 $104.37 $104.37 $104.37 $104.37 $12.94 280
2016-03-16 $102.63 $104.37 $102.63 $104.37 $12.94 3,024
2016-03-15 $104.00 $104.00 $104.00 $104.00 $12.90 1,280
2016-03-14 $104.00 $104.00 $104.00 $104.00 $12.90 2,480
2016-03-11 $102.68 $102.68 $102.68 $102.68 $12.74 1,992
2016-03-10 $99.07 $99.07 $99.07 $99.07 $12.29 0
2016-03-09 $99.10 $99.10 $99.07 $99.07 $12.29 1,800
2016-03-08 $99.12 $100.19 $99.12 $100.03 $12.41 4,120
2016-03-07 $100.70 $101.47 $100.20 $100.20 $12.43 20,208
2016-03-04 $100.84 $100.84 $100.84 $100.84 $12.51 88
2016-03-03 $99.90 $100.84 $99.90 $100.84 $12.51 6,712
2016-03-02 $98.85 $99.37 $98.85 $99.37 $12.33 3,384
2016-03-01 $98.95 $98.95 $98.95 $98.95 $12.27 1,120
2016-02-29 $97.08 $98.44 $97.08 $98.09 $12.17 5,672
2016-02-26 $97.40 $97.40 $96.80 $96.80 $12.01 7,616
2016-02-25 $94.81 $96.89 $94.72 $96.80 $12.01 9,608
2016-02-24 $93.69 $95.23 $93.69 $95.23 $11.81 3,960
2016-02-23 $92.13 $92.13 $92.13 $92.13 $11.43 8
2016-02-22 $92.13 $92.13 $92.13 $92.13 $11.43 1,072
2016-02-19 $91.72 $92.13 $91.72 $92.13 $11.43 83,984
2016-02-18 $92.48 $92.48 $92.48 $92.48 $11.47 1,448
2016-02-17 $92.48 $92.48 $92.48 $92.48 $11.47 2,488
2016-02-16 $87.40 $87.72 $87.37 $87.37 $10.84 11,024
2016-02-12 $82.57 $82.57 $82.57 $82.57 $10.24 1,720
2016-02-11 $82.03 $82.57 $81.74 $82.57 $10.24 12,976
2016-02-10 $81.04 $84.36 $81.04 $84.07 $10.43 5,440
2016-02-09 $82.00 $83.09 $81.84 $81.84 $10.15 4,680
2016-02-08 $82.52 $82.57 $79.84 $81.91 $10.16 66,336
2016-02-05 $86.88 $86.88 $84.60 $84.64 $10.50 12,528
2016-02-04 $90.53 $90.87 $90.53 $90.87 $11.27 1,648
2016-02-03 $88.28 $91.58 $88.28 $90.90 $11.27 19,408
2016-02-02 $93.03 $93.78 $93.03 $93.78 $11.63 2,352
2016-02-01 $91.87 $94.88 $91.87 $94.88 $11.77 11,616
2016-01-29 $92.59 $94.52 $92.59 $94.52 $11.72 6,504
2016-01-28 $90.68 $91.45 $90.68 $91.45 $11.34 5,136
2016-01-27 $93.33 $93.33 $93.33 $93.33 $11.58 840
2016-01-26 $93.66 $93.66 $92.58 $93.65 $11.62 5,752
2016-01-25 $93.05 $93.05 $93.05 $93.05 $11.54 304
2016-01-22 $93.05 $93.05 $93.05 $93.05 $11.54 6,584
2016-01-21 $90.53 $91.00 $89.05 $90.07 $11.17 58,400
2016-01-20 $88.04 $88.78 $84.03 $87.98 $10.91 28,800
2016-01-19 $88.20 $92.00 $88.20 $90.83 $11.27 24,840
2016-01-15 $85.64 $90.50 $85.63 $88.62 $10.99 22,968
2016-01-14 $91.40 $94.89 $89.41 $94.04 $11.66 56,720
2016-01-13 $96.03 $96.03 $92.93 $92.93 $11.53 6,160
2016-01-12 $98.87 $98.87 $96.78 $97.54 $12.10 12,496
2016-01-11 $95.60 $96.57 $93.90 $96.57 $11.98 436,280
2016-01-08 $102.63 $102.63 $96.88 $96.88 $12.02 5,824
2016-01-07 $98.35 $100.47 $97.41 $97.42 $12.08 24,344
2016-01-06 $99.21 $100.80 $97.60 $100.53 $12.47 54,880
2016-01-05 $102.89 $103.05 $102.84 $102.84 $12.76 3,560
2016-01-04 $103.73 $103.73 $101.57 $102.88 $12.76 29,480
2015-12-31 $108.45 $108.45 $106.67 $106.68 $13.23 11,152
2015-12-30 $108.39 $109.39 $108.39 $108.47 $13.45 4,392
2015-12-29 $110.00 $110.00 $109.05 $109.65 $13.60 10,160
2015-12-28 $106.30 $107.31 $106.30 $106.58 $13.22 36,080
2015-12-24 $106.94 $107.75 $106.94 $107.75 $13.36 9,848
2015-12-23 $106.88 $107.83 $106.82 $106.91 $13.26 10,944
2015-12-22 $105.50 $106.40 $105.50 $106.40 $13.20 94,312
2015-12-21 $102.53 $104.21 $102.53 $104.21 $12.92 10,984
2015-12-18 $105.19 $105.24 $103.79 $103.80 $12.87 15,336
2015-12-17 $107.34 $107.34 $107.22 $107.22 $13.29 7,360
2015-12-16 $108.73 $109.40 $108.73 $109.40 $13.56 6,184
2015-12-15 $107.00 $107.07 $107.00 $107.07 $13.27 25,840
2015-12-14 $104.01 $105.00 $103.61 $105.00 $13.02 7,320
2015-12-11 $106.50 $106.93 $104.99 $104.99 $13.02 52,736
2015-12-10 $108.00 $109.77 $108.00 $109.77 $13.61 3,784
2015-12-09 $110.54 $111.18 $110.53 $111.18 $13.78 12,776
2015-12-08 $110.70 $111.00 $110.51 $110.51 $13.70 4,416
2015-12-07 $110.85 $111.51 $110.37 $111.51 $13.82 8,648
2015-12-04 $109.86 $112.39 $109.79 $112.39 $13.93 18,552
2015-12-03 $107.92 $107.92 $107.10 $107.46 $13.32 4,664
2015-12-02 $114.36 $114.36 $109.77 $110.27 $13.67 27,512
2015-12-01 $111.10 $111.20 $110.05 $111.07 $13.77 19,344
2015-11-30 $109.00 $109.95 $108.85 $109.74 $13.60 73,464
2015-11-27 $113.00 $113.00 $110.53 $111.59 $13.83 16,848
2015-11-25 $110.95 $111.99 $110.51 $111.86 $13.87 21,224
2015-11-24 $111.68 $111.68 $111.68 $111.68 $13.84 1,144
2015-11-23 $111.47 $111.68 $111.41 $111.68 $13.84 11,024
2015-11-20 $110.00 $110.91 $110.00 $110.59 $13.71 7,744
2015-11-19 $108.48 $108.48 $108.47 $108.47 $13.45 15,376
2015-11-18 $107.08 $108.91 $107.01 $108.47 $13.45 15,488
2015-11-17 $103.01 $103.01 $103.01 $103.01 $12.77 1,864
2015-11-16 $103.24 $103.28 $101.88 $103.01 $12.77 18,224
2015-11-13 $108.02 $108.02 $102.81 $104.08 $12.90 22,688
2015-11-12 $109.74 $109.74 $108.60 $108.60 $13.46 9,464
2015-11-11 $111.32 $111.99 $110.89 $110.89 $13.75 26,064
2015-11-10 $110.41 $110.72 $110.41 $110.72 $13.73 4,912
2015-11-09 $111.94 $111.94 $108.88 $109.24 $13.54 19,328
2015-11-06 $112.10 $113.17 $112.10 $112.20 $13.91 65,808
2015-11-05 $112.75 $112.75 $112.07 $112.40 $13.93 22,904
2015-11-04 $113.68 $113.68 $111.67 $112.52 $13.95 18,664
2015-11-03 $113.00 $114.08 $112.87 $113.75 $14.10 10,680
2015-11-02 $112.25 $113.62 $112.10 $113.32 $14.05 100,512
2015-10-30 $112.15 $112.15 $112.15 $112.15 $13.90 2,448
2015-10-29 $110.64 $112.10 $110.64 $112.09 $13.90 25,728
2015-10-28 $112.00 $112.00 $110.00 $111.52 $13.83 22,120
2015-10-27 $110.54 $110.55 $109.39 $110.53 $13.70 36,904
2015-10-26 $110.97 $111.60 $110.85 $111.50 $13.82 323,168
2015-10-23 $109.44 $110.32 $107.65 $108.77 $13.48 14,264
2015-10-22 $107.15 $108.15 $107.15 $107.69 $13.35 104,368
2015-10-21 $107.85 $107.85 $105.60 $105.60 $13.09 130,048
2015-10-20 $108.05 $108.05 $106.60 $106.84 $13.24 68,632
2015-10-19 $107.28 $107.85 $106.76 $107.20 $13.29 198,288
2015-10-16 $104.45 $104.45 $104.45 $104.45 $12.95 0
2015-10-15 $102.83 $104.45 $102.83 $104.45 $12.95 11,232
2015-10-14 $103.91 $103.91 $102.05 $102.05 $12.65 6,616
2015-10-13 $107.27 $107.27 $107.27 $107.27 $13.30 584
2015-10-12 $106.86 $107.27 $106.31 $107.27 $13.30 7,432
2015-10-09 $105.85 $105.85 $105.85 $105.85 $13.12 3,112
2015-10-08 $105.43 $105.43 $105.43 $105.43 $13.07 1,592
2015-10-07 $102.27 $103.15 $100.47 $103.15 $12.79 14,080
2015-10-06 $101.22 $101.90 $101.22 $101.90 $12.63 8,808
2015-10-05 $102.50 $102.60 $101.95 $102.53 $12.71 415,240
2015-10-02 $96.00 $96.00 $96.00 $96.00 $11.90 512
2015-10-01 $96.00 $96.00 $95.72 $96.00 $11.90 15,272
2015-09-30 $95.10 $96.01 $93.80 $95.97 $11.90 126,712
2015-09-29 $94.40 $94.59 $92.06 $92.20 $11.43 17,184
2015-09-28 $96.76 $97.25 $92.76 $92.93 $11.52 201,160
2015-09-25 $100.64 $101.75 $100.00 $100.36 $12.44 16,960
2015-09-24 $99.80 $99.80 $99.80 $99.80 $12.37 456
2015-09-23 $99.80 $99.80 $99.80 $99.80 $12.37 208
2015-09-22 $103.00 $104.01 $99.77 $99.80 $12.37 16,824
2015-09-21 $103.91 $103.91 $103.75 $103.75 $12.86 7,144
2015-09-18 $103.26 $103.26 $101.87 $101.87 $12.63 31,432
2015-09-17 $105.00 $106.83 $105.00 $105.31 $13.06 13,424
2015-09-16 $103.00 $105.21 $103.00 $105.20 $13.04 10,872
2015-09-15 $100.42 $102.93 $100.42 $102.62 $12.72 91,344
2015-09-14 $100.75 $100.75 $100.75 $100.75 $12.49 1,976
2015-09-11 $102.98 $102.98 $100.50 $100.75 $12.49 13,672
2015-09-10 $100.87 $100.87 $100.32 $100.32 $12.44 2,496
2015-09-09 $103.26 $103.53 $102.36 $102.66 $12.73 11,728
2015-09-08 $100.42 $102.43 $100.20 $102.43 $12.70 5,120
2015-09-04 $97.60 $98.50 $96.71 $97.95 $12.14 10,128
2015-09-03 $101.16 $103.37 $99.43 $100.07 $12.41 30,744
2015-09-02 $99.10 $99.29 $97.21 $99.29 $12.31 7,352
2015-09-01 $98.38 $98.75 $93.97 $95.30 $11.81 65,304
2015-08-31 $101.00 $101.00 $99.73 $100.48 $12.46 62,912
2015-08-28 $102.88 $102.88 $101.18 $101.95 $12.64 13,080
2015-08-27 $100.97 $102.91 $100.22 $100.22 $12.42 37,928
2015-08-26 $93.35 $94.38 $92.03 $94.38 $11.70 10,632
2015-08-25 $100.00 $100.00 $92.25 $92.25 $11.44 64,384
2015-08-24 $85.05 $98.00 $36.07 $91.97 $11.40 413,792
2015-08-21 $107.00 $107.00 $100.58 $100.58 $12.47 28,544
2015-08-20 $111.10 $111.10 $107.39 $107.39 $13.31 13,968
2015-08-19 $111.50 $112.22 $111.50 $112.22 $13.91 6,944
2015-08-18 $111.91 $113.33 $111.91 $113.30 $14.05 20,728
2015-08-17 $114.00 $114.00 $114.00 $114.00 $14.13 1,512
2015-08-14 $111.14 $111.77 $110.70 $110.80 $13.74 6,208
2015-08-13 $111.21 $112.25 $110.80 $112.25 $13.92 6,384
2015-08-12 $107.13 $111.48 $107.00 $111.48 $13.82 12,568
2015-08-11 $113.08 $113.08 $110.01 $110.01 $13.64 3,104
2015-08-10 $111.76 $113.73 $111.76 $113.09 $14.02 51,440
2015-08-07 $110.29 $110.89 $109.40 $110.65 $13.72 31,320
2015-08-06 $118.00 $118.00 $112.53 $112.53 $13.95 11,584
2015-08-05 $117.91 $117.91 $114.76 $114.76 $14.23 45,608
2015-08-04 $117.60 $117.77 $115.46 $117.54 $14.57 36,792
2015-08-03 $117.32 $118.33 $115.26 $117.49 $14.57 54,712
2015-07-31 $115.85 $115.85 $115.85 $115.85 $14.36 12,584
2015-07-30 $114.28 $114.50 $114.25 $114.50 $14.19 5,648
2015-07-29 $114.50 $114.95 $114.50 $114.95 $14.25 3,400
2015-07-28 $112.54 $113.35 $111.77 $113.35 $14.05 12,928
2015-07-27 $110.73 $112.59 $110.28 $110.28 $13.67 16,568
2015-07-24 $114.10 $116.00 $114.05 $114.05 $14.14 7,376
2015-07-23 $113.62 $113.89 $113.24 $113.89 $14.12 39,472
2015-07-22 $114.20 $115.52 $114.20 $115.52 $14.32 5,336
2015-07-21 $114.73 $114.73 $113.39 $114.42 $14.18 11,264
2015-07-20 $116.65 $118.79 $115.10 $115.80 $14.36 8,304
2015-07-17 $115.00 $115.50 $114.11 $114.51 $14.20 11,848
2015-07-16 $114.62 $114.63 $114.60 $114.60 $14.21 16,328
2015-07-15 $113.40 $113.40 $113.27 $113.27 $14.04 6,600
2015-07-14 $114.15 $114.15 $112.47 $113.38 $14.06 10,928
2015-07-13 $113.05 $113.39 $112.70 $113.15 $14.03 18,480
2015-07-10 $110.05 $110.05 $109.75 $109.79 $13.61 16,368
2015-07-09 $107.05 $107.05 $107.00 $107.00 $13.26 3,440
2015-07-08 $106.11 $106.31 $105.06 $105.06 $13.02 4,848
2015-07-07 $106.19 $109.46 $106.19 $109.46 $13.57 6,864
2015-07-06 $106.64 $106.64 $106.40 $106.40 $13.19 2,696
2015-07-02 $106.72 $106.72 $106.72 $106.72 $13.23 1,240
2015-07-01 $104.70 $106.79 $104.70 $106.72 $13.23 5,544
2015-06-30 $104.43 $106.46 $104.43 $105.13 $13.03 21,328
2015-06-29 $106.70 $107.36 $105.37 $106.91 $13.25 149,216
2015-06-26 $109.92 $109.93 $109.23 $109.23 $13.54 5,448
2015-06-25 $109.66 $109.66 $108.74 $109.03 $13.52 16,416
2015-06-24 $110.21 $110.26 $110.21 $110.26 $13.67 2,816
2015-06-23 $110.20 $110.25 $110.20 $110.25 $13.66 5,024
2015-06-22 $110.36 $110.56 $109.58 $109.58 $13.58 9,400
2015-06-19 $109.70 $110.21 $109.56 $109.56 $13.58 5,784
2015-06-18 $108.21 $109.49 $108.21 $109.15 $13.53 10,496
2015-06-17 $106.42 $107.53 $106.16 $106.61 $13.21 21,088
2015-06-16 $105.55 $105.55 $105.46 $105.46 $13.07 10,168
2015-06-15 $104.97 $105.06 $104.97 $105.06 $13.02 2,288
2015-06-12 $106.59 $106.59 $105.95 $106.07 $13.15 13,168
2015-06-11 $108.10 $108.10 $107.22 $107.22 $13.29 5,792
2015-06-10 $105.30 $106.55 $105.30 $106.55 $13.21 12,744
2015-06-09 $103.01 $104.02 $103.01 $103.63 $12.84 4,008
2015-06-08 $105.85 $105.85 $104.64 $105.15 $13.03 172,712
2015-06-05 $106.63 $107.19 $106.55 $106.79 $13.24 10,304
2015-06-04 $108.48 $108.49 $107.29 $107.29 $13.30 22,288
2015-06-03 $108.46 $109.03 $108.06 $108.06 $13.39 20,400
2015-06-02 $106.52 $107.23 $106.37 $107.23 $13.29 13,264
2015-06-01 $106.09 $107.51 $106.00 $107.45 $13.32 152,688
2015-05-29 $107.46 $107.46 $107.46 $107.46 $13.32 1,552
2015-05-28 $107.19 $107.50 $107.19 $107.46 $13.32 4,160
2015-05-27 $107.62 $108.99 $107.58 $108.99 $13.51 67,952
2015-05-26 $108.00 $108.00 $105.77 $106.10 $13.15 36,904
2015-05-22 $108.69 $108.69 $108.69 $108.69 $13.47 592
2015-05-21 $108.32 $108.69 $107.60 $108.69 $13.47 7,264
2015-05-20 $107.53 $108.58 $107.53 $108.58 $13.46 7,232
2015-05-19 $109.00 $109.00 $108.40 $108.40 $13.44 17,976
2015-05-18 $108.19 $109.43 $107.88 $109.09 $13.52 15,144
2015-05-15 $105.05 $107.56 $105.05 $107.56 $13.33 14,568
2015-05-14 $106.48 $106.90 $105.17 $106.22 $13.16 34,952
2015-05-13 $106.23 $106.23 $105.87 $105.87 $13.12 4,328
2015-05-12 $108.15 $108.15 $105.03 $106.91 $13.25 7,960
2015-05-11 $107.43 $107.67 $107.43 $107.67 $13.34 4,432
2015-05-08 $107.30 $109.06 $107.30 $107.90 $13.37 11,872
2015-05-07 $105.23 $106.54 $105.22 $106.54 $13.20 21,424

ProShares Ultra Consumer Services (UCC) News Headlines

Recent ProShares Ultra Consumer Services (UCC) News
Similar Companies to ProShares Ultra Consumer Services (UCC) 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.