ProShares Ultra Consumer Goods (UGE) Exchange: NYSE ARCA

Data as of April 26, 2024

$16.63 ($0.30) 1.81%

ProShares Ultra Consumer Goods - Daily Information
Click for more stock information on ProShares Ultra Consumer Goods.
Daily Information Data
Date April 26, 2024
Open $16.28
Previous Close $16.63
High $16.63
Low $16.28
Adjusted Open $16.28
Previous Adjusted Close $16.63
Adjusted High $16.63
Adjusted Low $16.28

About ProShares Ultra Consumer Goods (UGE)

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 goods sector of the U.S. equity market. Component companies include, among others, automobiles and auto parts and tires, brewers and distillers, farming and fishing, durable and non-durable household product manufacturers, cosmetic companies, food and tobacco products, clothing, accessories and footwear The Index is published under the Bloomberg ticker symbol “DJUSNC.” 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 staples, consumer discretionary and food, beverage and tobacco 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 Goods (UGE)

Date Open High Low Close Adj.Close Volume
2024-04-19 $16.28 $16.63 $16.28 $16.63 $16.63 1,036
2024-04-18 $16.29 $16.33 $16.23 $16.33 $16.33 1,373
2024-04-17 $16.27 $16.27 $16.09 $16.19 $16.19 1,372
2024-04-16 $16.06 $16.08 $16.06 $16.08 $16.08 1,686
2024-04-15 $16.44 $16.44 $16.07 $16.07 $16.07 1,217
2024-04-12 $16.24 $16.24 $16.19 $16.19 $16.19 561
2024-04-11 $16.73 $16.73 $16.44 $16.53 $16.53 2,629
2024-04-10 $16.41 $16.65 $16.41 $16.65 $16.65 1,578
2024-04-09 $16.65 $16.73 $16.50 $16.73 $16.73 30,156
2024-04-08 $16.66 $16.66 $16.57 $16.57 $16.57 2,118
2024-04-05 $16.50 $16.66 $16.50 $16.66 $16.66 469
2024-04-04 $16.94 $16.94 $16.56 $16.61 $16.61 27,881
2024-04-03 $16.97 $16.97 $16.74 $16.75 $16.75 3,143
2024-04-02 $17.10 $17.17 $17.09 $17.17 $17.17 9,934
2024-04-01 $17.33 $17.33 $17.33 $17.33 $17.33 694
2024-03-28 $17.63 $17.63 $17.58 $17.60 $17.60 5,152
2024-03-27 $17.41 $17.51 $17.34 $17.51 $17.51 3,289
2024-03-26 $17.22 $17.25 $17.21 $17.22 $17.22 1,462
2024-03-25 $17.34 $17.34 $17.18 $17.18 $17.18 3,009
2024-03-22 $17.34 $17.34 $17.31 $17.31 $17.31 2,441
2024-03-21 $17.46 $17.46 $17.46 $17.46 $17.46 185
2024-03-20 $17.39 $17.43 $17.32 $17.41 $17.41 4,571
2024-03-19 $17.30 $17.39 $17.30 $17.39 $17.35 4,941
2024-03-18 $17.14 $17.31 $17.14 $17.24 $17.24 4,416
2024-03-15 $17.02 $17.02 $17.02 $17.02 $17.02 346
2024-03-14 $17.10 $17.10 $16.95 $17.05 $17.05 1,038
2024-03-13 $17.27 $17.34 $17.27 $17.32 $17.32 2,414
2024-03-12 $17.20 $17.34 $17.20 $17.29 $17.29 5,444
2024-03-11 $16.91 $17.08 $16.91 $17.08 $17.08 1,237
2024-03-08 $17.17 $17.17 $16.80 $16.91 $16.91 6,830
2024-03-07 $17.07 $17.18 $17.07 $17.17 $17.17 4,967
2024-03-06 $16.80 $17.02 $16.80 $16.99 $16.99 3,444
2024-03-05 $16.83 $16.93 $16.72 $16.72 $16.72 2,048
2024-03-04 $16.49 $16.61 $16.49 $16.61 $16.61 1,299
2024-03-01 $16.39 $16.64 $16.39 $16.61 $16.61 2,905
2024-02-29 $16.77 $16.77 $16.66 $16.66 $16.66 994
2024-02-28 $16.59 $16.69 $16.56 $16.65 $16.65 7,702
2024-02-27 $16.63 $16.64 $16.58 $16.64 $16.64 2,502
2024-02-26 $16.87 $16.87 $16.63 $16.67 $16.67 7,009
2024-02-23 $16.86 $16.86 $16.81 $16.81 $16.81 1,626
2024-02-22 $16.43 $16.71 $16.32 $16.69 $16.69 13,850
2024-02-21 $16.50 $16.58 $16.49 $16.57 $16.57 3,737
2024-02-20 $16.35 $16.61 $16.35 $16.42 $16.42 8,200
2024-02-16 $15.95 $16.24 $15.95 $16.11 $16.11 3,022
2024-02-15 $16.04 $16.13 $15.83 $16.07 $16.07 11,825
2024-02-14 $15.91 $15.91 $15.80 $15.90 $15.90 10,960
2024-02-13 $16.18 $16.18 $15.79 $15.97 $15.97 48,998
2024-02-12 $16.10 $16.29 $15.99 $16.29 $16.29 67,258
2024-02-09 $16.18 $16.18 $16.05 $16.09 $16.09 6,818
2024-02-08 $16.45 $16.45 $16.35 $16.38 $16.38 2,292
2024-02-07 $16.45 $16.45 $16.40 $16.40 $16.40 1,334
2024-02-06 $16.36 $16.43 $16.35 $16.41 $16.41 3,988
2024-02-05 $16.55 $16.55 $16.36 $16.40 $16.40 5,149
2024-02-02 $16.72 $16.72 $16.44 $16.60 $16.60 7,434
2024-02-01 $16.27 $16.63 $16.27 $16.63 $16.63 13,551
2024-01-31 $16.30 $16.34 $16.04 $16.08 $16.08 3,551
2024-01-30 $16.00 $16.28 $16.00 $16.28 $16.28 1,874
2024-01-29 $16.02 $16.09 $16.02 $16.09 $16.09 676
2024-01-26 $15.86 $15.94 $15.86 $15.94 $15.94 2,165
2024-01-25 $15.51 $15.74 $15.51 $15.74 $15.74 596
2024-01-24 $15.86 $15.86 $15.45 $15.46 $15.46 3,931
2024-01-23 $15.62 $15.86 $15.62 $15.86 $15.86 2,689
2024-01-22 $15.50 $15.66 $15.49 $15.49 $15.49 3,847
2024-01-19 $15.62 $15.67 $15.61 $15.66 $15.66 1,441
2024-01-18 $15.69 $15.78 $15.57 $15.78 $15.78 2,968
2024-01-17 $15.90 $15.90 $15.78 $15.80 $15.80 26,034
2024-01-16 $16.11 $16.12 $15.75 $15.92 $15.92 2,211
2024-01-12 $15.95 $16.06 $15.95 $16.04 $16.04 1,790
2024-01-11 $15.90 $15.96 $15.78 $15.95 $15.95 2,423
2024-01-10 $16.09 $16.09 $15.91 $15.95 $15.95 1,610
2024-01-09 $15.87 $16.02 $15.87 $16.02 $16.02 668
2024-01-08 $15.80 $15.95 $15.80 $15.95 $15.95 387
2024-01-05 $15.75 $15.78 $15.57 $15.74 $15.74 7,371
2024-01-04 $15.90 $15.90 $15.78 $15.85 $15.85 5,638
2024-01-03 $16.27 $16.27 $15.84 $15.84 $15.84 5,642
2024-01-02 $15.81 $16.16 $15.77 $16.07 $16.07 10,497
2023-12-29 $15.67 $15.78 $15.66 $15.74 $15.74 3,418
2023-12-28 $15.64 $15.75 $15.60 $15.74 $15.74 25,332
2023-12-27 $15.52 $15.67 $15.52 $15.64 $15.64 11,230
2023-12-26 $15.33 $15.61 $15.31 $15.57 $15.57 3,809
2023-12-22 $15.35 $15.53 $15.35 $15.42 $15.42 6,778
2023-12-21 $15.24 $15.24 $15.00 $15.21 $15.21 5,155
2023-12-20 $15.53 $15.53 $15.05 $15.05 $15.05 3,775
2023-12-19 $15.70 $15.70 $15.61 $15.64 $15.55 2,184
2023-12-18 $15.45 $15.73 $15.45 $15.65 $15.56 1,920
2023-12-15 $15.30 $15.38 $15.26 $15.36 $15.27 2,456
2023-12-14 $15.80 $15.80 $15.30 $15.30 $15.21 5,732
2023-12-13 $15.18 $15.77 $15.18 $15.77 $15.68 5,004
2023-12-12 $15.26 $15.28 $15.18 $15.28 $15.19 1,419
2023-12-11 $15.01 $15.19 $15.01 $15.19 $15.10 4,976
2023-12-08 $15.08 $15.08 $14.91 $14.91 $14.82 6,409
2023-12-07 $15.03 $15.08 $15.03 $15.08 $14.99 8,616
2023-12-06 $14.93 $14.96 $14.89 $14.95 $14.86 4,891
2023-12-05 $15.17 $15.23 $15.00 $15.00 $14.92 14,437
2023-12-04 $15.28 $15.39 $15.24 $15.29 $15.20 4,552
2023-12-01 $15.11 $15.29 $15.11 $15.25 $15.17 7,797
2023-11-30 $14.71 $15.12 $14.70 $15.12 $15.03 15,569
2023-11-29 $15.03 $15.03 $14.82 $14.83 $14.74 16,559
2023-11-28 $14.99 $15.19 $14.99 $15.10 $15.01 11,734
2023-11-27 $14.97 $15.10 $14.96 $14.99 $14.90 3,783
2023-11-24 $15.05 $15.05 $14.94 $15.03 $14.95 6,129
2023-11-22 $14.96 $15.00 $14.88 $15.00 $14.91 1,200
2023-11-21 $14.75 $14.78 $14.54 $14.74 $14.65 13,593
2023-11-20 $14.63 $14.73 $14.59 $14.63 $14.55 7,308
2023-11-17 $14.74 $14.74 $14.57 $14.70 $14.61 20,319
2023-11-16 $14.73 $14.75 $14.72 $14.72 $14.63 384
2023-11-15 $15.11 $15.16 $15.03 $15.13 $15.04 8,473
2023-11-14 $14.89 $14.89 $14.79 $14.88 $14.79 2,290
2023-11-13 $14.61 $14.61 $14.55 $14.55 $14.47 461
2023-11-10 $14.23 $14.52 $14.19 $14.52 $14.44 2,050
2023-11-09 $14.35 $14.38 $14.23 $14.35 $14.27 2,725
2023-11-08 $14.50 $14.51 $14.31 $14.43 $14.34 5,848
2023-11-07 $14.50 $14.59 $14.49 $14.50 $14.42 4,419
2023-11-06 $14.46 $14.60 $14.46 $14.50 $14.42 5,529
2023-11-03 $14.52 $14.62 $14.44 $14.44 $14.36 3,371
2023-11-02 $14.23 $14.40 $14.12 $14.40 $14.32 4,633
2023-11-01 $14.12 $14.17 $13.94 $14.07 $13.99 2,419
2023-10-31 $13.98 $14.07 $13.98 $14.06 $13.98 4,278
2023-10-30 $13.73 $14.03 $13.72 $13.98 $13.90 5,953
2023-10-27 $13.86 $13.86 $13.56 $13.57 $13.57 5,392
2023-10-26 $14.24 $14.24 $13.93 $13.93 $13.93 1,699
2023-10-25 $13.97 $14.20 $13.96 $14.13 $14.13 1,162
2023-10-24 $13.97 $14.09 $13.96 $14.07 $14.07 5,116
2023-10-23 $13.73 $13.95 $13.72 $13.81 $13.81 5,538
2023-10-20 $13.99 $14.09 $13.93 $13.93 $13.93 3,835
2023-10-19 $14.24 $14.25 $13.95 $14.01 $14.01 3,300
2023-10-18 $14.13 $14.38 $14.13 $14.24 $14.24 39,235
2023-10-17 $13.98 $14.08 $13.95 $14.08 $14.08 2,756
2023-10-16 $13.83 $14.00 $13.79 $14.00 $14.00 2,481
2023-10-13 $13.51 $13.77 $13.51 $13.68 $13.68 14,300
2023-10-12 $13.70 $13.70 $13.39 $13.44 $13.44 4,723
2023-10-11 $13.80 $13.83 $13.66 $13.82 $13.82 5,540
2023-10-10 $13.96 $14.07 $13.93 $13.95 $13.95 15,272
2023-10-09 $13.65 $13.67 $13.47 $13.67 $13.67 3,536
2023-10-06 $13.45 $13.73 $13.10 $13.67 $13.67 7,733
2023-10-05 $14.27 $14.27 $13.82 $13.82 $13.82 821
2023-10-04 $14.21 $14.40 $14.11 $14.40 $14.40 11,488
2023-10-03 $14.43 $14.45 $14.13 $14.13 $14.13 58,594
2023-10-02 $14.28 $14.37 $14.28 $14.37 $14.37 101,165
2023-09-29 $14.72 $14.72 $14.58 $14.58 $14.58 436
2023-09-28 $14.67 $14.67 $14.65 $14.65 $14.65 1,316
2023-09-27 $14.88 $14.88 $14.58 $14.58 $14.58 8,781
2023-09-26 $14.83 $14.93 $14.83 $14.84 $14.84 12,134
2023-09-25 $15.18 $15.18 $15.05 $15.11 $15.11 981
2023-09-22 $15.33 $15.41 $15.19 $15.19 $15.19 1,536
2023-09-21 $15.59 $15.69 $15.34 $15.37 $15.37 1,536
2023-09-20 $15.88 $15.88 $15.79 $15.79 $15.79 272
2023-09-19 $15.74 $15.83 $15.62 $15.76 $15.76 1,871
2023-09-18 $15.87 $15.90 $15.83 $15.83 $15.83 1,734
2023-09-15 $16.07 $16.07 $15.87 $15.88 $15.88 8,685
2023-09-14 $15.91 $16.17 $15.91 $16.11 $16.11 2,076
2023-09-13 $15.81 $15.81 $15.72 $15.79 $15.79 543
2023-09-12 $15.90 $15.90 $15.71 $15.76 $15.76 2,946
2023-09-11 $15.68 $16.04 $15.68 $15.93 $15.93 2,017
2023-09-08 $15.69 $15.69 $15.69 $15.69 $15.69 78
2023-09-07 $15.58 $15.75 $15.58 $15.72 $15.72 3,818
2023-09-06 $15.65 $15.65 $15.57 $15.57 $15.57 2,095
2023-09-05 $15.94 $15.94 $15.66 $15.66 $15.66 1,334
2023-09-01 $16.29 $16.29 $15.86 $15.91 $15.91 3,606
2023-08-31 $16.31 $16.37 $16.22 $16.22 $16.22 2,458
2023-08-30 $16.34 $16.39 $16.33 $16.39 $16.39 2,135
2023-08-29 $16.15 $16.37 $16.11 $16.34 $16.34 2,635
2023-08-28 $16.16 $16.22 $16.16 $16.22 $16.22 413
2023-08-25 $15.90 $16.08 $15.90 $16.06 $16.06 1,667
2023-08-24 $16.12 $16.12 $15.92 $15.92 $15.92 568
2023-08-23 $16.12 $16.13 $16.07 $16.13 $16.13 1,273
2023-08-22 $16.10 $16.10 $15.89 $15.95 $15.95 1,919
2023-08-21 $16.21 $16.32 $16.02 $16.17 $16.17 4,689
2023-08-18 $16.16 $16.36 $16.16 $16.36 $16.36 310
2023-08-17 $16.35 $16.35 $16.28 $16.28 $16.28 243
2023-08-16 $16.87 $16.87 $16.59 $16.59 $16.59 687
2023-08-15 $16.81 $16.81 $16.64 $16.64 $16.64 1,766
2023-08-14 $17.38 $17.38 $17.00 $17.00 $17.00 312
2023-08-11 $17.19 $17.19 $17.19 $17.19 $17.19 89
2023-08-10 $17.43 $17.48 $17.15 $17.15 $17.15 1,167
2023-08-09 $17.09 $17.33 $17.09 $17.19 $17.19 1,985
2023-08-08 $17.10 $17.21 $17.10 $17.21 $17.21 376
2023-08-07 $17.30 $17.41 $17.30 $17.41 $17.41 3,801
2023-08-04 $17.57 $17.57 $17.16 $17.16 $17.16 2,554
2023-08-03 $17.50 $17.53 $17.48 $17.53 $17.53 1,940
2023-08-02 $17.62 $17.65 $17.57 $17.60 $17.60 2,797
2023-08-01 $17.56 $17.79 $17.45 $17.47 $17.47 3,230
2023-07-31 $17.64 $17.64 $17.64 $17.64 $17.64 62
2023-07-28 $17.84 $17.96 $17.78 $17.86 $17.86 2,077
2023-07-27 $17.62 $17.62 $17.53 $17.53 $17.53 648
2023-07-26 $17.69 $17.93 $17.66 $17.80 $17.80 2,659
2023-07-25 $17.87 $17.87 $17.65 $17.78 $17.78 1,834
2023-07-24 $17.75 $17.84 $17.68 $17.83 $17.83 2,621
2023-07-21 $17.61 $17.78 $17.61 $17.68 $17.68 1,840
2023-07-20 $17.20 $17.56 $17.20 $17.56 $17.56 10,599
2023-07-19 $16.93 $17.24 $16.93 $17.23 $17.23 3,371
2023-07-18 $16.83 $17.10 $16.80 $16.99 $16.99 4,930
2023-07-17 $17.07 $17.07 $16.87 $16.99 $16.99 5,012
2023-07-14 $16.95 $17.07 $16.95 $17.07 $17.07 2,365
2023-07-13 $16.90 $17.05 $16.84 $16.98 $16.98 3,584
2023-07-12 $16.93 $16.93 $16.78 $16.82 $16.82 4,901
2023-07-11 $16.83 $16.83 $16.57 $16.71 $16.71 2,424
2023-07-10 $16.71 $16.98 $16.67 $16.67 $16.67 2,246
2023-07-07 $16.99 $16.99 $16.76 $16.76 $16.76 452
2023-07-06 $17.00 $17.22 $17.00 $17.17 $17.17 3,404
2023-07-05 $17.12 $17.27 $17.12 $17.27 $17.27 4,411
2023-07-03 $16.90 $17.35 $16.90 $17.34 $17.34 2,292
2023-06-30 $16.97 $17.15 $16.93 $17.10 $17.10 2,597
2023-06-29 $16.60 $16.80 $16.60 $16.73 $16.73 8,585
2023-06-28 $16.71 $16.80 $16.71 $16.80 $16.80 2,092
2023-06-27 $16.74 $17.10 $16.74 $17.07 $17.07 4,491
2023-06-26 $16.78 $16.93 $16.78 $16.93 $16.93 3,867
2023-06-23 $16.99 $16.99 $16.90 $16.90 $16.90 853
2023-06-22 $17.15 $17.19 $16.99 $17.10 $17.10 5,864
2023-06-21 $16.78 $17.06 $16.78 $16.95 $16.95 2,813
2023-06-20 $17.11 $17.12 $16.88 $16.88 $16.88 5,019
2023-06-16 $17.23 $17.24 $17.14 $17.14 $17.14 4,320
2023-06-15 $16.91 $17.11 $16.91 $17.11 $17.11 5,774
2023-06-14 $16.74 $16.75 $16.66 $16.75 $16.75 3,124
2023-06-13 $16.45 $16.57 $16.44 $16.53 $16.53 9,356
2023-06-12 $16.36 $16.42 $16.21 $16.39 $16.39 16,995
2023-06-09 $16.43 $16.54 $16.35 $16.44 $16.44 12,869
2023-06-08 $16.28 $16.48 $16.27 $16.48 $16.48 1,330
2023-06-07 $16.11 $16.36 $16.11 $16.23 $16.23 9,542
2023-06-06 $16.55 $16.55 $16.21 $16.33 $16.33 7,340
2023-06-05 $16.70 $16.70 $16.52 $16.52 $16.52 2,800
2023-06-02 $16.57 $16.65 $16.40 $16.64 $16.64 48,322
2023-06-01 $16.33 $16.33 $16.09 $16.25 $16.25 3,362
2023-05-31 $16.14 $16.49 $16.14 $16.34 $16.34 1,162
2023-05-30 $16.42 $16.42 $16.14 $16.27 $16.27 9,319
2023-05-26 $16.63 $16.64 $16.57 $16.64 $16.64 3,665
2023-05-25 $16.56 $16.58 $16.35 $16.53 $16.53 29,521
2023-05-24 $17.00 $17.00 $16.79 $16.79 $16.79 1,138
2023-05-23 $17.05 $17.08 $17.04 $17.04 $17.04 2,377
2023-05-22 $17.34 $17.38 $17.31 $17.31 $17.31 6,618
2023-05-19 $17.66 $17.84 $17.66 $17.83 $17.83 727
2023-05-18 $17.81 $17.81 $17.81 $17.81 $17.81 276
2023-05-17 $17.91 $17.99 $17.84 $17.99 $17.99 1,259
2023-05-16 $18.17 $18.24 $18.03 $18.03 $18.03 804
2023-05-15 $18.25 $18.28 $18.18 $18.28 $18.28 813
2023-05-12 $18.35 $18.38 $18.26 $18.36 $18.36 6,246
2023-05-11 $18.10 $18.26 $18.10 $18.26 $18.26 4,703
2023-05-10 $18.21 $18.23 $18.00 $18.17 $18.17 8,033
2023-05-09 $18.15 $18.23 $18.15 $18.23 $18.23 7,649
2023-05-08 $18.33 $18.33 $18.33 $18.33 $18.33 424
2023-05-05 $18.30 $18.47 $18.30 $18.43 $18.43 671
2023-05-04 $18.08 $18.15 $17.97 $18.11 $18.11 4,828
2023-05-03 $18.46 $18.52 $18.23 $18.23 $18.23 1,245
2023-05-02 $18.47 $18.54 $18.26 $18.54 $18.54 1,306
2023-05-01 $18.64 $18.64 $18.64 $18.64 $18.64 209
2023-04-28 $18.57 $18.58 $18.40 $18.52 $18.52 784
2023-04-27 $18.08 $18.40 $18.08 $18.40 $18.40 4,056
2023-04-26 $18.04 $18.04 $17.98 $18.03 $18.03 1,029
2023-04-25 $18.59 $18.59 $18.23 $18.23 $18.23 3,597
2023-04-24 $18.36 $18.39 $18.28 $18.32 $18.32 2,654
2023-04-21 $18.34 $18.34 $18.20 $18.25 $18.25 1,423
2023-04-20 $17.91 $17.93 $17.91 $17.93 $17.93 540
2023-04-19 $17.79 $17.91 $17.79 $17.85 $17.85 2,536
2023-04-18 $17.83 $17.89 $17.83 $17.89 $17.89 747
2023-04-17 $17.81 $17.83 $17.69 $17.77 $17.77 1,086
2023-04-14 $17.67 $17.67 $17.59 $17.59 $17.59 681
2023-04-13 $17.51 $17.78 $17.51 $17.78 $17.78 789
2023-04-12 $17.92 $17.92 $17.59 $17.59 $17.59 12,728
2023-04-11 $17.79 $17.91 $17.74 $17.79 $17.79 46,922
2023-04-10 $17.70 $17.70 $17.53 $17.64 $17.64 122,364
2023-04-06 $17.65 $17.65 $17.65 $17.65 $17.65 238
2023-04-05 $17.76 $17.76 $17.67 $17.67 $17.67 1,171
2023-04-04 $17.61 $17.61 $17.45 $17.50 $17.50 1,439
2023-04-03 $17.58 $17.69 $17.58 $17.59 $17.59 1,140
2023-03-31 $17.30 $17.41 $17.29 $17.39 $17.39 10,775
2023-03-30 $17.13 $17.21 $17.10 $17.13 $17.13 2,796
2023-03-29 $17.00 $17.02 $17.00 $17.02 $17.02 404
2023-03-28 $17.02 $17.05 $16.85 $16.85 $16.85 1,876
2023-03-27 $16.93 $16.93 $16.80 $16.80 $16.80 609
2023-03-24 $16.60 $16.60 $16.60 $16.60 $16.60 171
2023-03-23 $16.34 $16.42 $16.11 $16.11 $16.11 22,103
2023-03-22 $16.66 $16.66 $16.25 $16.25 $16.25 493
2023-03-21 $16.59 $16.62 $16.59 $16.62 $16.52 703
2023-03-20 $16.65 $16.65 $16.65 $16.65 $16.55 8
2023-03-17 $16.21 $16.21 $16.21 $16.21 $16.11 88
2023-03-16 $16.63 $16.63 $16.60 $16.60 $16.50 203
2023-03-15 $15.77 $16.28 $15.77 $16.28 $16.18 834
2023-03-14 $16.27 $16.41 $16.27 $16.41 $16.31 349
2023-03-13 $16.03 $16.13 $15.85 $15.94 $15.85 5,417
2023-03-10 $16.08 $16.08 $15.86 $15.86 $15.76 1,717
2023-03-09 $16.66 $16.66 $16.10 $16.10 $16.00 667
2023-03-08 $16.65 $16.71 $16.65 $16.71 $16.61 139
2023-03-07 $16.97 $16.97 $16.82 $16.82 $16.72 46,973
2023-03-06 $17.49 $17.49 $17.30 $17.33 $17.23 142,146
2023-03-03 $17.40 $17.50 $17.40 $17.50 $17.50 1,081
2023-03-02 $16.86 $17.09 $16.85 $17.09 $17.09 315
2023-03-01 $16.93 $17.07 $16.93 $17.07 $17.07 839
2023-02-28 $17.27 $17.64 $17.27 $17.29 $17.29 1,303
2023-02-27 $17.48 $17.66 $17.48 $17.54 $17.54 1,544
2023-02-24 $17.04 $17.20 $16.97 $17.20 $17.20 14,624
2023-02-23 $17.48 $17.62 $17.43 $17.62 $17.62 2,613
2023-02-22 $17.49 $17.56 $17.49 $17.56 $17.56 225
2023-02-21 $17.67 $17.96 $17.61 $17.61 $17.61 1,583
2023-02-17 $18.16 $18.16 $18.16 $18.16 $18.16 740
2023-02-16 $17.78 $18.29 $17.78 $17.81 $17.81 894
2023-02-15 $17.91 $18.37 $17.91 $18.37 $18.37 7,788
2023-02-14 $17.72 $18.15 $17.60 $18.15 $18.15 2,428
2023-02-13 $17.50 $17.93 $17.50 $17.89 $17.89 4,507
2023-02-10 $17.48 $17.59 $17.40 $17.56 $17.56 3,113
2023-02-09 $17.88 $17.88 $17.68 $17.68 $17.68 5,334
2023-02-08 $17.57 $17.78 $17.57 $17.62 $17.62 5,925
2023-02-07 $17.78 $17.82 $17.66 $17.82 $17.82 1,291
2023-02-06 $17.86 $17.86 $17.77 $17.77 $17.77 805
2023-02-03 $18.00 $18.20 $17.74 $17.78 $17.78 8,275
2023-02-02 $18.22 $18.33 $17.84 $17.96 $17.96 9,244
2023-02-01 $17.69 $17.94 $17.69 $17.83 $17.83 537
2023-01-31 $17.05 $17.28 $17.00 $17.28 $17.28 1,569
2023-01-30 $17.13 $17.22 $16.71 $16.71 $16.71 4,255
2023-01-27 $16.65 $17.14 $16.65 $17.14 $17.14 227
2023-01-26 $16.62 $16.62 $16.56 $16.56 $16.56 146
2023-01-25 $16.15 $16.15 $16.15 $16.15 $16.15 127
2023-01-24 $16.06 $16.14 $16.06 $16.10 $16.10 1,280
2023-01-23 $15.63 $16.00 $15.63 $15.97 $15.97 1,496
2023-01-20 $15.51 $15.58 $15.51 $15.58 $15.58 403
2023-01-19 $15.49 $15.49 $15.21 $15.21 $15.21 334
2023-01-18 $15.63 $15.63 $15.53 $15.53 $15.53 145
2023-01-17 $16.12 $16.40 $16.10 $16.27 $16.27 5,269
2023-01-13 $15.98 $15.98 $15.98 $15.98 $15.98 64
2023-01-12 $16.00 $16.00 $15.89 $15.95 $15.95 1,061
2023-01-11 $15.98 $16.02 $15.95 $16.02 $16.02 765
2023-01-10 $15.67 $15.82 $15.56 $15.82 $15.82 5,114
2023-01-09 $16.15 $16.15 $15.79 $15.83 $15.83 2,294
2023-01-06 $15.76 $15.84 $15.71 $15.84 $15.84 1,052
2023-01-05 $15.06 $15.17 $15.06 $15.17 $15.17 1,115
2023-01-04 $15.29 $15.38 $15.29 $15.38 $15.38 695
2023-01-03 $15.25 $15.25 $14.81 $15.05 $15.05 1,326
2022-12-30 $15.46 $15.56 $15.30 $15.56 $15.56 1,471
2022-12-29 $15.26 $15.62 $15.26 $15.55 $15.55 12,103
2022-12-28 $15.64 $15.64 $15.01 $15.11 $15.11 34,334
2022-12-27 $15.41 $15.58 $15.32 $15.32 $15.32 6,017
2022-12-23 $15.49 $15.75 $15.49 $15.59 $15.59 2,457
2022-12-22 $15.68 $15.68 $15.14 $15.55 $15.55 1,060
2022-12-21 $16.08 $16.11 $16.08 $16.11 $16.11 348
2022-12-20 $15.61 $15.80 $15.61 $15.67 $15.67 447
2022-12-19 $16.09 $16.09 $15.88 $16.05 $16.05 2,129
2022-12-16 $16.30 $16.30 $16.16 $16.24 $16.24 1,233
2022-12-15 $16.76 $16.78 $16.47 $16.70 $16.70 3,097
2022-12-14 $17.39 $17.61 $17.00 $17.18 $17.18 3,087
2022-12-13 $18.02 $18.02 $17.18 $17.30 $17.30 714
2022-12-12 $17.27 $17.43 $17.27 $17.43 $17.43 778
2022-12-09 $17.51 $17.51 $17.48 $17.48 $17.48 324
2022-12-08 $17.53 $17.56 $17.53 $17.56 $17.56 570
2022-12-07 $17.41 $17.41 $17.41 $17.41 $17.41 108
2022-12-06 $17.62 $17.62 $17.48 $17.48 $17.48 7,069
2022-12-05 $17.92 $18.23 $17.72 $17.72 $17.72 10,058
2022-12-02 $18.67 $18.67 $18.67 $18.67 $18.67 140
2022-12-01 $18.48 $18.59 $18.48 $18.51 $18.51 42,374
2022-11-30 $17.97 $18.33 $17.97 $18.33 $18.33 370
2022-11-29 $17.27 $17.27 $17.27 $17.27 $17.27 157
2022-11-28 $17.16 $17.45 $17.16 $17.38 $17.38 128,714
2022-11-25 $17.64 $17.64 $17.56 $17.56 $17.56 489
2022-11-23 $17.58 $17.58 $17.46 $17.57 $17.57 799
2022-11-22 $16.83 $17.01 $16.83 $17.01 $17.01 698
2022-11-21 $16.64 $16.88 $16.64 $16.70 $16.70 2,943
2022-11-18 $17.00 $17.00 $16.79 $16.96 $16.96 1,258
2022-11-17 $16.60 $16.78 $16.60 $16.78 $16.78 498
2022-11-16 $17.00 $17.00 $17.00 $17.00 $17.00 54
2022-11-15 $17.70 $17.70 $17.26 $17.26 $17.26 1,907
2022-11-14 $17.20 $17.50 $17.00 $17.00 $17.00 740
2022-11-11 $16.84 $17.46 $16.84 $17.46 $17.46 1,715
2022-11-10 $16.52 $17.05 $16.52 $17.05 $17.05 246
2022-11-09 $16.29 $16.29 $15.67 $15.67 $15.67 602
2022-11-08 $16.54 $16.56 $16.54 $16.56 $16.56 1,026
2022-11-07 $17.10 $17.10 $16.57 $16.66 $16.66 2,710
2022-11-04 $17.10 $17.14 $16.39 $16.76 $16.76 1,441
2022-11-03 $16.30 $16.60 $16.30 $16.58 $16.58 629
2022-11-02 $17.55 $17.55 $16.69 $16.69 $16.69 900
2022-11-01 $17.73 $17.73 $17.51 $17.62 $17.62 872
2022-10-31 $17.55 $17.81 $17.55 $17.63 $17.63 848
2022-10-28 $17.43 $17.81 $17.43 $17.81 $17.81 264
2022-10-27 $17.29 $17.29 $17.13 $17.13 $17.13 1,087
2022-10-26 $17.14 $17.14 $17.14 $17.14 $17.14 366
2022-10-25 $16.43 $16.91 $16.43 $16.91 $16.91 265
2022-10-24 $15.85 $16.04 $15.56 $16.04 $16.04 1,898
2022-10-21 $15.56 $15.82 $15.55 $15.82 $15.82 525
2022-10-20 $15.58 $15.58 $15.27 $15.27 $15.27 484
2022-10-19 $16.00 $16.00 $16.00 $16.00 $16.00 227
2022-10-18 $16.28 $16.29 $16.16 $16.16 $16.16 1,362
2022-10-17 $15.85 $15.90 $15.85 $15.90 $15.90 476
2022-10-14 $15.44 $15.44 $15.09 $15.14 $15.14 1,815
2022-10-13 $15.55 $16.12 $15.55 $16.12 $16.12 285
2022-10-12 $15.36 $15.61 $15.36 $15.61 $15.61 219
2022-10-11 $15.74 $15.74 $15.36 $15.36 $15.36 561
2022-10-10 $15.58 $15.58 $15.40 $15.48 $15.48 1,148
2022-10-07 $15.83 $15.84 $15.40 $15.54 $15.54 2,323
2022-10-06 $16.79 $16.79 $16.40 $16.40 $16.40 273
2022-10-05 $16.68 $16.94 $16.49 $16.79 $16.79 1,413
2022-10-04 $16.90 $17.14 $16.90 $17.14 $17.14 640
2022-10-03 $16.18 $16.47 $16.18 $16.33 $16.33 1,732
2022-09-30 $17.04 $17.04 $16.46 $16.46 $16.46 492
2022-09-29 $17.20 $17.45 $17.03 $17.17 $17.17 1,001
2022-09-28 $18.17 $18.47 $18.14 $18.47 $18.47 439
2022-09-27 $17.87 $17.87 $17.87 $17.87 $17.87 64
2022-09-26 $17.99 $18.07 $17.99 $18.07 $18.07 213
2022-09-23 $18.10 $18.12 $18.07 $18.07 $18.07 779
2022-09-22 $19.37 $19.38 $18.96 $19.16 $19.16 848
2022-09-21 $20.28 $20.44 $19.72 $19.72 $19.72 4,231
2022-09-20 $20.22 $20.22 $20.10 $20.17 $20.14 777
2022-09-19 $20.25 $20.58 $20.25 $20.58 $20.55 298
2022-09-16 $19.97 $20.10 $19.76 $20.10 $20.07 2,504
2022-09-15 $20.65 $20.65 $20.13 $20.24 $20.21 1,253
2022-09-14 $20.00 $20.37 $20.00 $20.36 $20.36 771
2022-09-13 $20.57 $20.58 $20.07 $20.08 $20.08 2,275
2022-09-12 $21.43 $21.60 $21.43 $21.60 $21.60 854
2022-09-09 $20.90 $21.40 $20.90 $21.30 $21.30 2,112
2022-09-08 $19.93 $20.54 $19.93 $20.54 $20.54 286
2022-09-07 $19.86 $20.36 $19.86 $20.36 $20.36 391
2022-09-06 $19.49 $19.49 $19.49 $19.49 $19.49 247
2022-09-02 $19.60 $19.60 $19.42 $19.59 $19.59 476
2022-09-01 $19.80 $20.13 $19.40 $20.13 $20.13 22,870
2022-08-31 $20.26 $20.26 $20.11 $20.11 $20.11 640
2022-08-30 $20.19 $20.41 $20.10 $20.31 $20.31 1,138
2022-08-29 $20.70 $21.15 $20.65 $20.92 $20.92 1,440
2022-08-26 $22.13 $22.13 $21.08 $21.08 $21.08 5,167
2022-08-25 $22.20 $22.20 $22.20 $22.20 $22.20 144
2022-08-24 $21.85 $22.23 $21.85 $22.00 $22.00 1,693
2022-08-23 $21.92 $21.92 $21.85 $21.85 $21.85 1,141
2022-08-22 $22.00 $22.00 $21.76 $21.77 $21.77 998
2022-08-19 $22.67 $22.67 $22.37 $22.53 $22.53 1,019
2022-08-18 $23.05 $23.05 $22.76 $22.97 $22.97 1,011
2022-08-17 $22.93 $23.03 $22.93 $22.99 $22.99 837
2022-08-16 $23.10 $23.50 $23.10 $23.32 $23.32 1,669
2022-08-15 $22.73 $23.17 $22.63 $23.07 $23.07 4,553
2022-08-12 $22.47 $22.47 $22.47 $22.47 $22.47 92
2022-08-11 $21.94 $22.18 $21.72 $21.72 $21.72 1,661
2022-08-10 $21.94 $21.95 $21.72 $21.95 $21.95 1,064
2022-08-09 $21.21 $21.21 $20.94 $21.10 $21.10 5,285
2022-08-08 $21.72 $21.85 $21.46 $21.53 $21.53 2,414
2022-08-05 $21.54 $21.61 $21.31 $21.43 $21.43 1,470
2022-08-04 $22.10 $22.15 $22.10 $22.15 $22.15 702
2022-08-03 $22.01 $22.50 $22.01 $22.42 $22.42 5,731
2022-08-02 $22.14 $22.15 $21.76 $21.76 $21.76 1,618
2022-08-01 $21.66 $22.50 $21.66 $22.13 $22.13 9,421
2022-07-29 $21.27 $21.65 $21.27 $21.65 $21.65 1,070
2022-07-28 $20.50 $21.33 $20.46 $21.18 $21.18 4,056
2022-07-27 $20.08 $20.60 $19.98 $20.60 $20.60 5,100
2022-07-26 $19.80 $19.80 $19.77 $19.77 $19.77 377
2022-07-25 $20.14 $20.17 $20.14 $20.14 $20.14 621
2022-07-22 $20.53 $20.53 $20.12 $20.14 $20.14 897
2022-07-21 $19.17 $20.07 $19.17 $20.07 $20.07 491
2022-07-20 $19.17 $19.17 $19.17 $19.17 $19.17 156
2022-07-19 $19.11 $19.23 $19.11 $19.21 $19.21 413
2022-07-18 $19.27 $19.27 $18.57 $18.57 $18.57 514
2022-07-15 $18.66 $18.67 $18.56 $18.63 $18.63 2,355
2022-07-14 $18.45 $18.45 $18.45 $18.45 $18.45 66
2022-07-13 $18.35 $18.66 $18.35 $18.66 $18.66 600
2022-07-12 $18.48 $18.48 $18.48 $18.48 $18.48 51
2022-07-11 $18.50 $18.50 $18.50 $18.50 $18.50 41
2022-07-08 $19.39 $19.39 $19.25 $19.29 $19.29 456
2022-07-07 $19.04 $19.18 $19.04 $19.18 $19.18 314
2022-07-06 $18.62 $18.62 $18.41 $18.53 $18.53 466
2022-07-05 $18.01 $18.62 $18.01 $18.62 $18.62 482
2022-07-01 $17.83 $18.47 $17.83 $18.35 $18.35 1,782
2022-06-30 $17.72 $17.92 $17.65 $17.92 $17.92 410
2022-06-29 $18.40 $18.40 $17.98 $18.28 $18.28 695
2022-06-28 $19.55 $19.55 $18.38 $18.38 $18.38 2,560
2022-06-27 $19.52 $19.93 $19.19 $19.19 $19.19 2,276
2022-06-24 $19.22 $19.41 $19.12 $19.41 $19.41 6,353
2022-06-23 $18.30 $18.52 $18.23 $18.48 $18.48 6,701
2022-06-22 $18.01 $18.01 $17.93 $17.93 $17.93 616
2022-06-21 $17.49 $18.00 $17.49 $18.00 $17.98 392
2022-06-17 $16.97 $16.97 $16.80 $16.80 $16.78 472
2022-06-16 $16.77 $16.89 $16.52 $16.52 $16.50 1,317
2022-06-15 $17.79 $17.81 $17.53 $17.81 $17.79 1,692
2022-06-14 $17.53 $17.53 $17.25 $17.25 $17.23 1,227
2022-06-13 $17.96 $17.97 $17.44 $17.44 $17.42 993
2022-06-10 $18.90 $19.08 $18.78 $18.78 $18.76 1,049
2022-06-09 $19.91 $19.95 $19.47 $19.47 $19.45 1,501
2022-06-08 $20.40 $20.42 $20.20 $20.20 $20.18 2,000
2022-06-07 $20.32 $20.53 $20.32 $20.53 $20.50 1,711
2022-06-06 $20.17 $20.27 $20.17 $20.27 $20.25 1,036
2022-06-03 $20.27 $20.27 $20.00 $20.06 $20.04 837
2022-06-02 $20.22 $21.17 $20.16 $21.17 $21.14 935
2022-06-01 $20.44 $20.62 $20.08 $20.39 $20.36 4,234
2022-05-31 $20.48 $20.91 $20.48 $20.91 $20.88 832
2022-05-27 $20.92 $21.14 $20.92 $21.14 $21.11 804
2022-05-26 $20.01 $20.37 $20.01 $20.09 $20.07 9,111
2022-05-25 $18.68 $19.15 $18.68 $19.11 $19.09 3,005
2022-05-24 $18.22 $18.54 $18.22 $18.54 $18.52 39,611
2022-05-23 $18.74 $18.96 $18.74 $18.88 $18.86 131,108
2022-05-20 $18.65 $18.65 $17.58 $18.35 $18.32 1,711
2022-05-19 $18.85 $18.90 $18.76 $18.76 $18.74 574
2022-05-18 $19.80 $19.80 $19.04 $19.16 $19.13 3,130
2022-05-17 $21.40 $21.60 $21.27 $21.60 $21.57 6,193
2022-05-16 $21.03 $21.03 $20.94 $20.94 $20.92 24,193
2022-05-13 $21.45 $21.49 $21.35 $21.35 $21.32 716
2022-05-12 $20.40 $20.40 $19.92 $20.36 $20.34 1,066
2022-05-11 $20.57 $20.57 $20.05 $20.08 $20.06 923
2022-05-10 $21.65 $21.65 $20.99 $21.11 $21.08 1,393
2022-05-09 $21.90 $21.91 $21.32 $21.32 $21.29 4,721
2022-05-06 $22.52 $22.54 $21.84 $22.41 $22.38 1,239
2022-05-05 $23.86 $23.86 $22.33 $22.87 $22.84 2,073
2022-05-04 $24.32 $24.58 $24.32 $24.58 $24.55 1,102
2022-05-03 $23.43 $23.43 $23.29 $23.29 $23.26 7,258
2022-05-02 $23.03 $23.37 $22.22 $23.17 $23.14 13,498
2022-04-29 $24.10 $24.12 $23.06 $23.06 $23.03 12,214
2022-04-28 $23.13 $24.36 $23.11 $24.01 $23.98 12,176
2022-04-27 $23.72 $23.98 $23.52 $23.52 $23.49 1,176
2022-04-26 $25.22 $25.22 $23.38 $23.38 $23.35 2,056
2022-04-25 $25.00 $25.44 $24.77 $25.44 $25.41 7,800
2022-04-22 $26.03 $26.03 $25.44 $25.44 $25.41 1,461
2022-04-21 $27.00 $27.51 $26.13 $26.27 $26.24 6,227
2022-04-20 $26.22 $26.36 $25.96 $25.96 $25.93 2,846
2022-04-19 $25.29 $26.22 $25.29 $26.17 $26.14 1,856
2022-04-18 $25.33 $25.33 $24.99 $25.09 $25.06 2,311
2022-04-14 $25.19 $25.19 $25.19 $25.19 $25.16 101
2022-04-13 $25.59 $25.59 $25.59 $25.59 $25.56 238
2022-04-12 $25.11 $25.40 $24.91 $24.91 $24.88 2,936
2022-04-11 $24.95 $25.09 $24.70 $24.70 $24.67 2,710
2022-04-08 $25.35 $25.51 $25.26 $25.28 $25.25 3,261
2022-04-07 $25.27 $25.71 $25.09 $25.59 $25.55 8,639
2022-04-06 $25.35 $25.36 $24.89 $25.27 $25.23 12,871
2022-04-05 $26.78 $26.81 $25.73 $25.73 $25.70 3,542
2022-04-04 $25.98 $26.73 $25.74 $26.70 $26.67 18,435
2022-04-01 $25.76 $25.94 $25.56 $25.93 $25.90 11,489
2022-03-31 $26.30 $26.30 $25.73 $25.73 $25.70 8,744
2022-03-30 $26.03 $26.48 $26.03 $26.21 $26.18 14,918
2022-03-29 $26.67 $26.69 $26.12 $26.61 $26.58 46,560
2022-03-28 $25.23 $25.86 $25.23 $25.86 $25.83 13,304
2022-03-25 $24.53 $24.65 $24.36 $24.65 $24.62 3,798
2022-03-24 $24.15 $24.51 $24.09 $24.48 $24.45 6,288
2022-03-23 $24.44 $24.44 $24.15 $24.15 $24.12 3,797
2022-03-22 $23.53 $24.62 $23.53 $24.47 $24.43 8,736
2022-03-21 $23.45 $23.45 $23.24 $23.27 $23.22 13,040
2022-03-18 $22.83 $23.32 $22.69 $23.32 $23.27 5,290
2022-03-17 $22.10 $22.54 $21.86 $22.54 $22.50 3,102
2022-03-16 $22.06 $22.06 $21.61 $22.02 $21.98 2,597
2022-03-15 $20.91 $21.23 $20.91 $21.23 $21.19 5,265
2022-03-14 $20.93 $20.93 $20.02 $20.25 $20.21 19,722
2022-03-11 $21.78 $21.78 $20.63 $20.63 $20.59 2,208
2022-03-10 $21.68 $21.68 $21.00 $21.37 $21.33 4,196
2022-03-09 $22.31 $22.50 $22.16 $22.16 $22.12 1,309
2022-03-08 $21.50 $21.50 $21.33 $21.33 $21.29 2,557
2022-03-07 $22.77 $22.88 $21.79 $21.81 $21.77 27,274
2022-03-04 $23.27 $23.40 $23.18 $23.33 $23.28 1,404
2022-03-03 $24.01 $24.01 $23.70 $23.70 $23.66 2,823
2022-03-02 $23.74 $24.38 $23.74 $24.38 $24.33 2,068
2022-03-01 $24.23 $24.23 $23.71 $23.71 $23.66 2,688
2022-02-28 $24.05 $24.25 $24.05 $24.25 $24.20 548
2022-02-25 $24.00 $24.07 $23.98 $24.07 $24.02 1,306
2022-02-24 $21.23 $22.87 $21.23 $22.87 $22.83 5,829
2022-02-23 $23.97 $23.97 $22.76 $22.76 $22.72 12,732
2022-02-22 $24.54 $24.62 $23.38 $23.78 $23.73 19,450
2022-02-18 $24.63 $24.91 $24.63 $24.91 $24.86 28,236
2022-02-17 $25.52 $25.52 $25.12 $25.12 $25.07 808
2022-02-16 $25.63 $25.83 $25.39 $25.83 $25.78 511
2022-02-15 $25.71 $25.73 $25.63 $25.64 $25.59 1,533
2022-02-14 $24.40 $25.00 $24.40 $24.64 $24.59 3,008
2022-02-11 $25.44 $25.44 $24.50 $24.74 $24.70 1,379
2022-02-10 $26.25 $26.25 $25.32 $25.52 $25.47 4,667
2022-02-09 $26.22 $26.51 $26.22 $26.22 $26.17 5,132
2022-02-08 $25.24 $26.02 $25.24 $26.01 $25.95 10,531
2022-02-07 $25.60 $26.08 $25.50 $25.50 $25.45 10,086
2022-02-04 $25.73 $26.00 $25.72 $25.72 $25.67 786
2022-02-03 $26.35 $26.44 $25.87 $25.87 $25.82 2,595
2022-02-02 $26.25 $26.43 $26.03 $26.41 $26.35 4,075
2022-02-01 $25.94 $26.38 $25.94 $26.38 $26.33 26,481
2022-01-31 $25.45 $26.30 $24.63 $26.30 $26.24 3,768
2022-01-28 $24.45 $24.77 $23.34 $24.77 $24.72 6,087
2022-01-27 $25.34 $25.78 $24.29 $24.31 $24.26 6,454
2022-01-26 $26.01 $26.32 $25.39 $25.47 $25.42 3,227
2022-01-25 $25.52 $26.03 $25.50 $25.70 $25.65 2,705
2022-01-24 $25.61 $26.25 $24.34 $26.20 $26.15 13,313
2022-01-21 $27.29 $27.29 $26.53 $26.53 $26.48 5,160
2022-01-20 $28.05 $28.66 $27.15 $27.17 $27.12 6,731
2022-01-19 $28.33 $28.69 $27.76 $27.76 $27.71 3,248
2022-01-18 $28.71 $28.86 $28.22 $28.23 $28.18 2,174
2022-01-14 $29.09 $29.09 $28.35 $29.07 $29.01 4,737
2022-01-13 $30.43 $30.43 $28.58 $28.72 $28.66 21,533
2022-01-12 $117.37 $119.11 $117.19 $119.11 $29.72 9,992
2022-01-11 $115.01 $116.52 $114.30 $116.52 $29.07 12,632
2022-01-10 $114.16 $115.43 $111.79 $115.43 $28.80 13,036
2022-01-07 $116.62 $116.62 $116.14 $116.14 $28.98 3,900
2022-01-06 $120.34 $120.34 $116.93 $118.33 $29.53 8,660
2022-01-05 $125.00 $125.41 $120.10 $120.13 $29.97 13,892
2022-01-04 $125.34 $126.31 $123.84 $125.20 $31.24 17,492
2022-01-03 $119.41 $124.66 $119.41 $124.66 $31.10 19,516
2021-12-31 $117.92 $118.03 $117.65 $117.65 $29.35 5,048
2021-12-30 $118.00 $118.51 $117.49 $117.61 $29.35 6,556
2021-12-29 $118.04 $118.75 $118.04 $118.72 $29.62 3,824
2021-12-28 $118.55 $118.55 $117.60 $117.60 $29.34 5,032
2021-12-27 $115.75 $118.12 $115.75 $117.45 $29.30 12,748
2021-12-23 $111.73 $114.57 $111.73 $114.50 $28.57 17,668
2021-12-22 $108.54 $110.98 $108.54 $110.98 $27.67 3,312
2021-12-21 $104.15 $106.36 $104.15 $106.28 $26.50 31,560
2021-12-20 $102.25 $103.10 $102.25 $103.10 $25.71 22,704
2021-12-17 $109.15 $109.15 $106.48 $106.48 $26.55 2,168
2021-12-16 $110.34 $110.34 $108.78 $108.78 $27.12 2,012
2021-12-15 $109.67 $110.33 $107.10 $110.33 $27.51 4,280
2021-12-14 $106.99 $108.09 $106.99 $108.04 $26.94 6,120
2021-12-13 $108.10 $109.96 $108.10 $109.16 $27.22 5,348
2021-12-10 $107.69 $111.42 $107.69 $111.42 $27.78 2,336
2021-12-09 $109.95 $109.95 $108.69 $108.69 $27.10 1,300
2021-12-08 $112.00 $112.77 $112.00 $112.77 $28.12 4,696
2021-12-07 $111.29 $111.35 $111.29 $111.35 $27.76 1,324
2021-12-06 $106.53 $108.34 $106.53 $108.34 $27.01 1,520
2021-12-03 $106.14 $106.18 $105.57 $106.11 $26.46 7,416
2021-12-02 $108.98 $108.98 $108.71 $108.71 $27.10 1,508
2021-12-01 $109.55 $110.96 $107.18 $107.18 $26.72 21,600
2021-11-30 $113.70 $113.70 $109.55 $109.55 $27.31 2,628
2021-11-29 $109.35 $113.59 $109.21 $113.50 $28.30 23,700
2021-11-26 $110.19 $110.19 $110.19 $110.19 $27.47 688
2021-11-24 $113.69 $115.27 $113.69 $114.80 $28.62 3,788
2021-11-23 $116.96 $116.96 $114.72 $115.28 $28.74 9,004
2021-11-22 $117.79 $117.79 $117.56 $117.56 $29.31 1,508
2021-11-19 $115.32 $115.87 $115.32 $115.87 $28.89 1,484
2021-11-18 $118.63 $118.63 $113.86 $114.50 $28.55 2,952
2021-11-17 $115.10 $116.07 $115.10 $115.61 $28.83 4,440
2021-11-16 $114.09 $114.09 $114.09 $114.09 $28.45 1,256
2021-11-15 $113.08 $113.08 $110.55 $112.04 $27.93 2,564
2021-11-12 $112.98 $113.00 $112.34 $112.34 $28.01 1,936
2021-11-11 $115.00 $115.00 $112.77 $113.06 $28.19 6,600
2021-11-10 $111.10 $113.31 $111.10 $113.17 $28.22 7,080
2021-11-09 $115.22 $115.22 $111.09 $111.09 $27.70 12,488
2021-11-08 $118.35 $118.36 $117.24 $117.25 $29.23 6,492
2021-11-05 $122.09 $122.09 $121.55 $121.59 $30.32 5,624
2021-11-04 $121.40 $121.56 $121.32 $121.32 $30.25 2,628
2021-11-03 $116.56 $119.89 $116.56 $119.89 $29.89 2,076
2021-11-02 $114.99 $116.04 $114.99 $116.04 $28.93 8,804
2021-11-01 $113.25 $117.33 $113.18 $117.33 $29.25 5,196
2021-10-29 $112.09 $112.09 $112.09 $112.09 $27.95 1,012
2021-10-28 $109.23 $110.03 $109.23 $110.03 $27.43 1,772
2021-10-27 $108.72 $109.08 $106.72 $106.72 $26.61 30,588
2021-10-26 $108.01 $110.22 $106.53 $107.46 $26.79 13,100
2021-10-25 $103.98 $107.87 $102.98 $107.12 $26.71 4,456
2021-10-22 $101.29 $101.96 $101.27 $101.93 $25.42 5,048
2021-10-21 $99.78 $100.91 $99.78 $100.90 $25.16 9,116
2021-10-20 $98.63 $99.09 $98.00 $98.77 $24.63 5,360
2021-10-19 $98.85 $98.85 $97.26 $97.54 $24.32 3,480
2021-10-18 $98.00 $98.51 $98.00 $98.29 $24.51 5,012
2021-10-15 $97.69 $97.73 $97.45 $97.60 $24.34 1,556
2021-10-14 $96.00 $96.60 $96.00 $96.48 $24.06 2,660
2021-10-13 $94.62 $94.78 $94.47 $94.68 $23.61 28,544
2021-10-12 $93.93 $94.14 $93.67 $93.67 $23.35 36,440
2021-10-11 $92.41 $92.41 $92.41 $92.41 $23.04 228
2021-10-08 $92.67 $92.67 $92.67 $92.67 $23.10 352
2021-10-07 $91.79 $94.22 $91.79 $93.12 $23.22 14,124
2021-10-06 $89.15 $91.15 $89.15 $91.15 $22.73 972
2021-10-05 $90.37 $90.37 $90.37 $90.37 $22.53 2,140
2021-10-04 $89.65 $89.65 $89.65 $89.65 $22.35 676
2021-10-01 $87.92 $89.85 $87.92 $89.80 $22.39 3,280
2021-09-30 $91.64 $91.68 $89.06 $89.06 $22.21 2,660
2021-09-29 $91.72 $91.79 $91.72 $91.79 $22.89 1,132
2021-09-28 $91.29 $91.29 $90.49 $90.81 $22.64 5,736
2021-09-27 $92.95 $92.95 $92.95 $92.95 $23.18 148
2021-09-24 $92.46 $92.46 $92.46 $92.46 $23.05 980
2021-09-23 $92.80 $92.80 $92.43 $92.43 $23.04 448
2021-09-22 $91.84 $91.84 $91.13 $91.13 $22.72 652
2021-09-21 $89.80 $90.27 $89.73 $89.74 $22.37 5,700
2021-09-20 $92.45 $92.45 $89.31 $89.65 $22.34 3,636
2021-09-17 $93.67 $93.67 $93.35 $93.35 $23.27 18,676
2021-09-16 $92.70 $93.97 $92.70 $93.97 $23.42 2,500
2021-09-15 $94.42 $94.42 $94.42 $94.42 $23.53 236
2021-09-14 $94.09 $94.09 $93.54 $93.54 $23.31 9,388
2021-09-13 $94.00 $94.20 $94.00 $94.20 $23.48 1,792
2021-09-10 $94.78 $94.78 $93.51 $93.52 $23.31 3,696
2021-09-09 $94.81 $94.81 $94.29 $94.33 $23.51 4,492
2021-09-08 $94.55 $94.55 $94.55 $94.55 $23.56 468
2021-09-07 $94.17 $94.17 $94.17 $94.17 $23.47 624
2021-09-03 $94.63 $94.86 $94.38 $94.86 $23.64 5,712
2021-09-02 $95.44 $95.44 $95.44 $95.44 $23.79 1,092
2021-09-01 $95.00 $95.42 $95.00 $95.42 $23.78 1,416
2021-08-31 $94.75 $94.75 $94.75 $94.75 $23.61 488
2021-08-30 $93.28 $94.83 $93.28 $94.83 $23.63 2,720
2021-08-27 $93.92 $94.01 $93.86 $93.86 $23.39 2,348
2021-08-26 $92.45 $92.45 $92.45 $92.45 $23.04 420
2021-08-25 $94.20 $94.20 $94.20 $94.20 $23.48 576
2021-08-24 $94.23 $94.23 $93.72 $93.99 $23.43 2,156
2021-08-23 $94.15 $94.15 $93.93 $93.93 $23.41 13,012
2021-08-20 $92.62 $92.83 $92.60 $92.71 $23.11 52,612
2021-08-19 $92.04 $92.04 $92.04 $92.04 $22.94 664
2021-08-18 $92.81 $92.81 $92.81 $92.81 $23.13 548
2021-08-17 $94.50 $94.50 $92.37 $93.55 $23.32 7,712
2021-08-16 $95.77 $95.77 $95.77 $95.77 $23.87 624
2021-08-13 $96.60 $96.60 $96.60 $96.60 $24.08 288
2021-08-12 $96.20 $96.20 $96.20 $96.20 $23.98 456
2021-08-11 $95.87 $95.87 $95.74 $95.74 $23.86 1,232
2021-08-10 $94.50 $95.14 $94.50 $95.14 $23.71 2,364
2021-08-09 $94.78 $94.78 $94.52 $94.52 $23.56 1,440
2021-08-06 $94.37 $94.37 $93.83 $93.83 $23.39 5,092
2021-08-05 $94.41 $94.41 $94.41 $94.41 $23.53 600
2021-08-04 $93.78 $93.78 $93.78 $93.78 $23.37 472
2021-08-03 $95.20 $95.97 $95.20 $95.97 $23.92 1,220
2021-08-02 $96.38 $96.38 $95.48 $95.48 $23.80 1,260
2021-07-30 $94.98 $95.30 $94.59 $94.59 $23.58 5,568
2021-07-29 $94.72 $94.76 $94.42 $94.42 $23.53 8,072
2021-07-28 $91.86 $91.86 $91.76 $91.78 $22.88 2,616
2021-07-27 $93.92 $93.92 $92.40 $92.40 $23.03 3,124
2021-07-26 $93.62 $93.76 $93.44 $93.44 $23.29 3,184
2021-07-23 $91.65 $92.53 $91.65 $92.53 $23.06 1,292
2021-07-22 $91.06 $91.06 $90.73 $90.91 $22.66 5,680
2021-07-21 $91.71 $91.71 $91.71 $91.71 $22.86 172
2021-07-20 $90.66 $91.64 $90.66 $91.64 $22.84 2,488
2021-07-19 $89.53 $89.53 $89.53 $89.53 $22.31 1,116
2021-07-16 $91.52 $91.52 $90.72 $90.72 $22.61 1,180
2021-07-15 $91.53 $91.53 $91.53 $91.53 $22.81 372
2021-07-14 $91.62 $91.62 $91.62 $91.62 $22.83 488
2021-07-13 $92.65 $92.65 $91.58 $91.58 $22.82 1,860
2021-07-12 $92.16 $92.89 $92.16 $92.89 $23.15 2,956
2021-07-09 $89.91 $91.69 $89.91 $91.69 $22.85 1,856
2021-07-08 $90.92 $90.92 $90.19 $90.19 $22.48 1,760
2021-07-07 $91.37 $91.37 $90.96 $90.96 $22.67 3,004
2021-07-06 $91.18 $91.25 $90.38 $91.25 $22.74 10,612
2021-07-02 $93.18 $93.35 $92.98 $92.98 $23.17 2,764
2021-07-01 $92.61 $92.61 $92.52 $92.52 $23.06 1,980
2021-06-30 $92.38 $92.38 $92.38 $92.38 $23.02 1,188
2021-06-29 $91.75 $91.76 $91.68 $91.76 $22.87 4,120
2021-06-28 $92.29 $92.29 $92.12 $92.12 $22.96 5,604
2021-06-25 $91.54 $91.54 $91.54 $91.54 $22.81 1,832
2021-06-24 $89.52 $89.75 $89.31 $89.32 $22.26 40,148
2021-06-23 $87.97 $87.97 $87.64 $87.64 $21.84 1,776
2021-06-22 $86.70 $86.70 $86.70 $86.70 $21.61 880
2021-06-21 $86.05 $86.05 $86.05 $86.05 $21.42 432
2021-06-18 $85.05 $85.05 $84.80 $84.80 $21.11 1,568
2021-06-17 $85.86 $86.45 $85.72 $86.45 $21.52 3,452
2021-06-16 $86.23 $86.23 $86.23 $86.23 $21.47 372
2021-06-15 $88.29 $88.29 $87.46 $87.46 $21.77 2,916
2021-06-14 $88.58 $88.94 $88.40 $88.94 $22.14 6,940
2021-06-11 $88.96 $88.96 $88.96 $88.96 $22.15 372
2021-06-10 $88.34 $88.34 $88.34 $88.34 $21.99 172
2021-06-09 $87.99 $87.99 $87.99 $87.99 $21.91 940
2021-06-08 $89.10 $89.11 $89.10 $89.11 $22.19 1,172
2021-06-07 $89.87 $90.08 $89.71 $90.08 $22.43 1,704
2021-06-04 $89.53 $89.79 $89.34 $89.79 $22.35 2,168
2021-06-03 $87.85 $88.15 $87.85 $88.15 $21.95 1,764
2021-06-02 $87.87 $88.56 $87.87 $88.56 $22.05 5,876
2021-06-01 $90.50 $90.62 $89.33 $89.33 $22.24 5,100
2021-05-28 $89.81 $89.82 $89.81 $89.82 $22.36 2,132
2021-05-27 $89.90 $89.90 $89.90 $89.90 $22.38 1,368
2021-05-26 $88.24 $89.67 $88.24 $89.29 $22.23 6,548
2021-05-25 $87.73 $87.79 $87.73 $87.79 $21.86 6,172
2021-05-24 $86.65 $87.85 $86.65 $87.85 $21.87 12,540
2021-05-21 $86.79 $86.79 $86.20 $86.20 $21.46 1,844
2021-05-20 $85.67 $86.45 $85.67 $86.40 $21.51 4,516
2021-05-19 $82.88 $84.01 $82.88 $84.01 $20.92 2,016
2021-05-18 $86.45 $86.45 $85.61 $85.61 $21.31 4,184
2021-05-17 $86.20 $86.35 $86.19 $86.35 $21.50 4,216
2021-05-14 $86.37 $87.30 $86.37 $87.30 $21.74 2,872
2021-05-13 $86.00 $86.00 $85.01 $85.47 $21.28 4,016
2021-05-12 $85.43 $85.43 $84.08 $84.08 $20.93 12,736
2021-05-11 $88.58 $88.58 $87.43 $88.19 $21.96 3,952
2021-05-10 $92.16 $92.16 $90.28 $90.28 $22.48 4,564
2021-05-07 $92.00 $92.00 $91.54 $91.92 $22.89 2,684
2021-05-06 $90.35 $90.35 $90.35 $90.35 $22.49 1,764
2021-05-05 $90.53 $90.53 $89.09 $89.09 $22.18 400
2021-05-04 $89.09 $89.09 $88.26 $88.82 $22.11 3,764
2021-05-03 $92.04 $92.04 $90.16 $90.21 $22.46 3,520
2021-04-30 $90.08 $90.32 $90.08 $90.32 $22.49 1,184
2021-04-29 $89.10 $89.45 $89.10 $89.39 $22.26 8,352
2021-04-28 $89.62 $89.62 $89.05 $89.07 $22.17 1,068
2021-04-27 $90.16 $90.16 $88.42 $89.88 $22.38 63,692
2021-04-26 $91.18 $91.18 $91.04 $91.04 $22.67 3,908
2021-04-23 $91.49 $91.49 $91.49 $91.49 $22.78 2,104
2021-04-22 $92.19 $92.19 $90.63 $90.63 $22.56 6,864
2021-04-21 $90.68 $92.12 $90.68 $92.12 $22.93 1,864
2021-04-20 $89.92 $90.27 $89.39 $89.80 $22.36 3,576
2021-04-19 $92.30 $92.30 $90.27 $90.27 $22.48 7,644
2021-04-16 $92.30 $92.59 $91.56 $92.46 $23.02 4,368
2021-04-15 $91.56 $91.56 $91.56 $91.56 $22.79 1,136
2021-04-14 $90.86 $90.86 $90.08 $90.08 $22.43 4,224
2021-04-13 $90.03 $91.60 $89.98 $91.60 $22.81 8,228
2021-04-12 $89.86 $89.88 $89.82 $89.88 $22.38 5,860
2021-04-09 $88.25 $88.25 $88.25 $88.25 $21.97 1,592
2021-04-08 $88.09 $88.24 $88.09 $88.24 $21.97 2,784
2021-04-07 $89.11 $89.11 $87.84 $87.84 $21.87 9,956
2021-04-06 $89.52 $89.57 $89.08 $89.09 $22.18 5,032
2021-04-05 $88.25 $88.52 $88.25 $88.52 $22.04 3,364
2021-04-01 $86.61 $86.61 $85.28 $85.29 $21.23 32,440
2021-03-31 $86.42 $87.10 $85.33 $85.86 $21.38 60,296
2021-03-30 $84.01 $84.64 $84.01 $84.64 $21.07 1,164
2021-03-29 $84.07 $84.72 $84.07 $84.36 $21.00 3,652
2021-03-26 $82.91 $84.02 $82.91 $84.02 $20.92 2,564
2021-03-25 $82.39 $82.39 $82.39 $82.39 $20.51 1,636
2021-03-24 $83.01 $83.01 $81.07 $81.07 $20.18 1,656
2021-03-23 $84.44 $84.44 $82.83 $83.02 $20.67 3,600
2021-03-22 $84.88 $84.88 $84.46 $84.46 $21.02 1,904
2021-03-19 $83.11 $83.11 $83.07 $83.07 $20.68 3,452
2021-03-18 $84.36 $84.36 $82.63 $82.63 $20.57 4,280
2021-03-17 $85.64 $85.64 $85.64 $85.64 $21.32 572
2021-03-16 $86.10 $86.10 $84.09 $84.09 $20.93 8,684
2021-03-15 $84.40 $85.76 $84.40 $85.76 $21.35 6,356
2021-03-12 $83.83 $84.13 $83.83 $84.13 $20.94 10,488
2021-03-11 $83.76 $83.76 $83.76 $83.76 $20.85 232
2021-03-10 $81.80 $82.17 $81.51 $82.17 $20.45 8,212
2021-03-09 $80.98 $80.98 $80.98 $80.98 $20.16 220
2021-03-08 $78.19 $78.19 $76.56 $76.56 $19.06 1,332
2021-03-05 $75.07 $76.92 $75.07 $76.92 $19.14 2,864
2021-03-04 $74.45 $74.45 $74.45 $74.45 $18.53 3,292
2021-03-03 $78.74 $78.74 $77.45 $77.45 $19.28 2,108
2021-03-02 $80.48 $80.48 $80.02 $80.02 $19.92 3,392
2021-03-01 $80.88 $80.88 $80.88 $80.88 $20.13 1,048
2021-02-26 $79.60 $79.60 $77.50 $77.94 $19.40 7,176
2021-02-25 $84.71 $84.71 $78.50 $78.54 $19.55 5,532
2021-02-24 $83.25 $83.66 $83.25 $83.66 $20.82 5,060
2021-02-23 $77.26 $81.19 $77.26 $81.19 $20.21 16,180
2021-02-22 $83.25 $83.81 $81.68 $81.68 $20.33 17,740
2021-02-19 $85.07 $85.07 $85.07 $85.07 $21.18 312
2021-02-18 $86.63 $86.63 $86.63 $86.63 $21.56 1,292
2021-02-17 $85.06 $86.78 $85.06 $86.78 $21.60 1,364
2021-02-16 $86.63 $86.63 $86.63 $86.63 $21.56 964
2021-02-12 $88.18 $88.18 $88.18 $88.18 $21.95 440
2021-02-11 $87.51 $87.84 $87.51 $87.84 $21.86 5,760
2021-02-10 $88.26 $88.26 $87.59 $87.70 $21.83 3,576
2021-02-09 $89.43 $90.07 $89.43 $89.81 $22.35 5,808
2021-02-08 $90.48 $90.48 $90.48 $90.48 $22.52 1,008
2021-02-05 $89.24 $89.24 $89.24 $89.24 $22.21 1,312
2021-02-04 $86.28 $87.13 $86.28 $87.13 $21.69 2,420
2021-02-03 $86.17 $86.47 $85.84 $86.34 $21.49 13,808
2021-02-02 $87.06 $87.06 $87.06 $87.06 $21.67 592
2021-02-01 $84.30 $84.30 $84.30 $84.30 $20.98 932
2021-01-29 $84.00 $84.15 $81.38 $81.78 $20.36 17,556
2021-01-28 $85.68 $85.68 $85.68 $85.68 $21.32 908
2021-01-27 $85.43 $85.43 $85.24 $85.31 $21.23 5,100
2021-01-26 $89.05 $89.55 $88.97 $88.97 $22.14 5,088
2021-01-25 $86.43 $89.81 $86.43 $89.17 $22.19 10,412
2021-01-22 $86.99 $87.31 $86.99 $87.31 $21.73 2,904
2021-01-21 $87.92 $87.92 $87.62 $87.63 $21.81 8,604
2021-01-20 $88.11 $88.11 $88.11 $88.11 $21.93 824
2021-01-19 $85.96 $86.57 $85.96 $86.57 $21.55 3,928
2021-01-15 $85.50 $85.87 $85.39 $85.39 $21.25 2,756
2021-01-14 $87.06 $87.92 $87.02 $87.02 $21.66 6,236
2021-01-13 $87.90 $87.90 $87.90 $87.90 $21.88 5,264
2021-01-12 $87.72 $87.81 $87.72 $87.81 $21.86 4,196
2021-01-11 $89.00 $89.00 $86.10 $86.10 $21.43 13,916
2021-01-08 $87.69 $89.87 $87.69 $89.87 $22.37 7,688
2021-01-07 $85.62 $86.84 $85.62 $86.84 $21.61 1,660
2021-01-06 $84.24 $84.52 $83.57 $83.62 $20.81 4,352
2021-01-05 $81.57 $82.32 $81.24 $82.32 $20.49 6,616
2021-01-04 $82.24 $82.24 $79.75 $81.42 $20.27 47,288
2020-12-31 $82.24 $82.80 $82.24 $82.80 $20.61 1,768
2020-12-30 $81.84 $81.84 $81.84 $81.84 $20.37 204
2020-12-29 $81.26 $81.26 $80.14 $80.35 $20.00 2,240
2020-12-28 $80.76 $80.76 $80.76 $80.76 $20.10 1,024
2020-12-24 $80.38 $80.38 $80.38 $80.38 $20.01 1,388
2020-12-23 $79.56 $79.56 $79.56 $79.56 $19.80 568
2020-12-22 $77.91 $78.51 $77.91 $78.51 $19.53 3,380
2020-12-21 $77.54 $79.82 $77.54 $79.22 $19.71 5,504
2020-12-18 $79.39 $80.84 $79.39 $80.84 $20.11 2,340
2020-12-17 $78.92 $80.28 $78.92 $80.28 $19.97 6,596
2020-12-16 $77.45 $77.97 $77.35 $77.85 $19.36 10,756
2020-12-15 $77.67 $77.67 $77.67 $77.67 $19.32 548
2020-12-14 $77.10 $77.10 $77.10 $77.10 $19.18 144
2020-12-11 $75.98 $75.98 $75.98 $75.98 $18.90 428
2020-12-10 $75.52 $76.77 $75.52 $76.77 $19.09 5,508
2020-12-09 $77.72 $77.74 $76.56 $76.56 $19.04 10,760
2020-12-08 $77.05 $78.35 $77.05 $78.35 $19.49 3,484
2020-12-07 $76.77 $77.62 $76.77 $77.62 $19.31 1,028
2020-12-04 $75.12 $75.96 $75.12 $75.96 $18.89 5,824
2020-12-03 $74.31 $74.58 $74.31 $74.54 $18.54 1,720
2020-12-02 $72.69 $72.88 $72.69 $72.88 $18.13 1,932
2020-12-01 $74.54 $74.54 $74.54 $74.54 $18.54 1,396
2020-11-30 $72.69 $72.69 $72.69 $72.69 $18.08 1,688
2020-11-27 $73.85 $73.85 $73.85 $73.85 $18.37 784
2020-11-25 $73.38 $73.38 $73.38 $73.38 $18.25 916
2020-11-24 $72.32 $72.96 $72.32 $72.96 $18.15 848
2020-11-23 $70.32 $70.85 $70.32 $70.65 $17.57 5,224
2020-11-20 $69.48 $69.48 $69.09 $69.09 $17.19 2,068
2020-11-19 $69.61 $69.61 $69.61 $69.61 $17.31 712
2020-11-18 $69.49 $69.49 $68.98 $68.98 $17.16 2,380
2020-11-17 $68.34 $69.02 $68.26 $68.53 $17.05 11,640
2020-11-16 $66.64 $67.61 $66.64 $67.40 $16.76 9,428
2020-11-13 $65.23 $66.59 $65.23 $66.59 $16.56 15,096
2020-11-12 $65.21 $65.22 $64.21 $64.49 $16.04 1,884
2020-11-11 $64.93 $66.04 $64.88 $65.86 $16.38 7,636
2020-11-10 $64.53 $64.57 $64.37 $64.47 $16.04 21,196
2020-11-09 $66.39 $66.39 $63.17 $63.17 $15.71 87,824
2020-11-06 $64.76 $64.76 $63.85 $63.85 $15.88 2,340
2020-11-05 $64.70 $64.84 $64.61 $64.61 $16.07 10,512
2020-11-04 $63.23 $63.23 $62.53 $62.53 $15.55 5,432
2020-11-03 $60.43 $62.22 $60.43 $62.22 $15.48 2,836
2020-11-02 $60.16 $60.16 $58.50 $59.33 $14.76 8,932
2020-10-30 $58.39 $58.39 $57.24 $57.24 $14.24 14,736
2020-10-29 $59.52 $59.52 $59.52 $59.52 $14.81 1,848
2020-10-28 $60.11 $60.17 $58.94 $58.95 $14.66 1,796
2020-10-27 $63.53 $63.53 $62.90 $62.90 $15.65 1,936
2020-10-26 $62.82 $63.00 $62.48 $62.84 $15.63 14,300
2020-10-23 $64.79 $64.79 $64.79 $64.79 $16.11 100
2020-10-22 $64.52 $64.53 $64.52 $64.53 $16.05 812
2020-10-21 $64.03 $64.27 $64.03 $64.27 $15.99 1,664
2020-10-20 $64.52 $64.52 $64.52 $64.52 $16.05 1,620
2020-10-19 $66.35 $66.35 $64.48 $64.48 $16.04 1,080
2020-10-16 $67.41 $67.41 $66.45 $66.45 $16.53 5,156
2020-10-15 $66.55 $66.87 $66.55 $66.87 $16.63 1,936
2020-10-14 $66.92 $67.08 $66.92 $67.08 $16.69 2,416
2020-10-13 $67.03 $67.16 $66.74 $67.16 $16.70 2,088
2020-10-12 $67.40 $67.69 $67.04 $67.04 $16.67 6,704
2020-10-09 $65.51 $65.79 $65.51 $65.54 $16.30 13,676
2020-10-08 $64.47 $64.47 $64.42 $64.42 $16.02 3,784
2020-10-07 $63.44 $63.75 $63.44 $63.75 $15.86 628
2020-10-06 $62.24 $62.95 $61.74 $61.74 $15.36 10,376
2020-10-05 $62.67 $62.90 $62.67 $62.87 $15.64 4,256
2020-10-02 $61.77 $62.00 $61.63 $61.63 $15.33 2,416
2020-10-01 $61.88 $62.94 $61.88 $62.94 $15.66 2,780
2020-09-30 $61.44 $61.72 $61.20 $61.72 $15.35 5,144
2020-09-29 $60.78 $60.81 $60.16 $60.16 $14.96 15,032
2020-09-28 $61.03 $61.18 $60.62 $60.77 $15.12 9,872
2020-09-25 $57.97 $58.95 $57.97 $58.91 $14.65 80,276
2020-09-24 $56.78 $57.80 $56.78 $57.80 $14.38 3,584
2020-09-23 $59.60 $59.60 $57.12 $57.12 $14.21 3,612
2020-09-22 $58.83 $59.80 $58.83 $59.71 $14.83 5,096
2020-09-21 $59.22 $59.42 $57.94 $59.42 $14.76 111,184
2020-09-18 $59.38 $60.95 $59.22 $60.72 $15.09 19,984
2020-09-17 $60.95 $60.95 $60.76 $60.80 $15.11 4,548
2020-09-16 $62.47 $62.47 $62.47 $62.47 $15.52 644
2020-09-15 $62.82 $63.64 $62.82 $63.22 $15.71 6,276
2020-09-14 $60.38 $62.25 $60.38 $62.25 $15.47 7,556
2020-09-11 $59.39 $59.59 $59.26 $59.59 $14.81 9,304
2020-09-10 $60.71 $61.12 $58.89 $58.89 $14.63 21,124
2020-09-09 $58.46 $59.67 $58.46 $59.67 $14.83 3,524
2020-09-08 $59.28 $59.28 $56.83 $56.87 $14.13 4,244
2020-09-04 $61.76 $61.76 $59.35 $61.62 $15.31 10,296
2020-09-03 $67.45 $67.45 $61.51 $61.51 $15.28 7,492
2020-09-02 $64.51 $65.58 $64.00 $65.58 $16.29 4,436
2020-09-01 $64.56 $64.56 $63.91 $64.22 $15.96 11,380
2020-08-31 $64.50 $65.41 $64.50 $65.10 $16.17 4,572
2020-08-28 $63.39 $63.71 $63.03 $63.71 $15.83 6,436
2020-08-27 $62.63 $63.09 $62.54 $63.09 $15.68 6,688
2020-08-26 $61.23 $62.46 $61.23 $62.46 $15.52 2,360
2020-08-25 $61.34 $61.40 $60.70 $61.40 $15.25 4,180
2020-08-24 $59.99 $61.51 $59.99 $61.51 $15.28 3,844
2020-08-21 $60.22 $60.69 $60.22 $60.38 $15.00 8,960
2020-08-20 $59.43 $59.93 $59.43 $59.93 $14.89 2,092
2020-08-19 $59.17 $59.17 $59.17 $59.17 $14.70 3,076
2020-08-18 $60.15 $60.15 $59.77 $59.77 $14.85 2,152
2020-08-17 $58.95 $59.11 $58.85 $59.11 $14.69 1,628
2020-08-14 $57.58 $57.58 $57.09 $57.37 $14.25 6,136
2020-08-13 $57.42 $57.42 $57.39 $57.39 $14.26 416
2020-08-12 $57.00 $57.00 $57.00 $57.00 $14.16 856
2020-08-11 $54.52 $54.52 $54.52 $54.52 $13.55 1,800
2020-08-10 $55.22 $55.45 $55.20 $55.31 $13.74 4,156
2020-08-07 $54.31 $54.70 $54.31 $54.70 $13.59 1,828
2020-08-06 $54.19 $54.64 $54.19 $54.64 $13.58 1,944
2020-08-05 $54.51 $54.73 $54.49 $54.73 $13.60 3,548
2020-08-04 $53.53 $54.23 $53.53 $54.23 $13.47 1,544
2020-08-03 $52.99 $53.65 $52.91 $53.45 $13.28 5,332
2020-07-31 $53.00 $53.00 $52.50 $52.79 $13.12 2,240
2020-07-30 $53.21 $53.44 $53.12 $53.44 $13.28 3,356
2020-07-29 $53.51 $53.83 $53.51 $53.71 $13.35 2,172
2020-07-28 $53.51 $53.87 $52.98 $52.98 $13.16 2,032
2020-07-27 $52.63 $53.48 $52.63 $53.48 $13.29 1,564
2020-07-24 $52.23 $52.31 $51.72 $51.93 $12.90 40,320
2020-07-23 $53.45 $53.92 $52.60 $52.60 $13.07 35,588
2020-07-22 $52.16 $52.82 $52.16 $52.82 $13.12 2,044
2020-07-21 $52.58 $52.58 $51.72 $51.73 $12.85 55,284
2020-07-20 $50.24 $51.45 $50.24 $51.45 $12.78 8,720
2020-07-17 $51.51 $51.51 $50.76 $51.12 $12.70 55,360
2020-07-16 $50.76 $51.00 $50.51 $51.00 $12.67 4,456
2020-07-15 $51.88 $51.88 $50.95 $51.04 $12.68 3,600
2020-07-14 $48.90 $50.15 $48.90 $50.15 $12.46 16,092
2020-07-13 $50.91 $51.17 $48.56 $48.56 $12.06 3,804
2020-07-10 $48.75 $49.35 $48.70 $49.35 $12.26 4,068
2020-07-09 $46.81 $47.02 $46.75 $46.75 $11.62 6,632
2020-07-08 $47.86 $47.86 $47.86 $47.86 $11.89 3,104
2020-07-07 $47.83 $48.16 $47.69 $47.69 $11.85 2,156
2020-07-06 $47.76 $47.76 $47.76 $47.76 $11.87 2,204
2020-07-02 $46.43 $46.43 $46.16 $46.16 $11.47 4,696
2020-07-01 $45.31 $45.44 $45.18 $45.18 $11.23 10,012
2020-06-30 $45.07 $45.07 $45.07 $45.07 $11.20 660
2020-06-29 $43.49 $43.49 $43.49 $43.49 $10.81 884
2020-06-26 $42.67 $43.72 $41.88 $41.88 $10.41 24,556
2020-06-25 $42.90 $43.98 $42.90 $43.98 $10.93 3,268
2020-06-24 $43.96 $44.04 $42.75 $43.27 $10.75 22,064
2020-06-23 $45.91 $45.91 $45.36 $45.36 $11.24 65,356
2020-06-22 $44.98 $45.22 $44.98 $45.15 $11.19 94,844
2020-06-19 $46.92 $46.95 $45.40 $45.40 $11.25 2,948
2020-06-18 $45.64 $46.19 $45.64 $46.06 $11.41 90,132
2020-06-17 $46.16 $46.37 $45.71 $45.71 $11.33 13,300
2020-06-16 $46.27 $46.27 $45.60 $45.60 $11.30 3,448
2020-06-15 $44.60 $44.62 $44.60 $44.62 $11.06 5,280
2020-06-12 $42.07 $43.30 $42.07 $43.30 $10.73 3,360
2020-06-11 $44.75 $44.75 $42.93 $42.93 $10.64 3,804
2020-06-10 $47.40 $47.56 $47.36 $47.46 $11.76 13,340
2020-06-09 $47.28 $47.32 $47.18 $47.18 $11.69 12,312
2020-06-08 $47.91 $48.36 $47.77 $48.36 $11.98 165,260
2020-06-05 $46.80 $47.47 $46.62 $46.89 $11.62 2,968
2020-06-04 $44.60 $45.03 $44.60 $44.93 $11.13 5,404
2020-06-03 $45.72 $45.72 $45.68 $45.68 $11.32 1,364
2020-06-02 $44.66 $44.66 $44.66 $44.66 $11.07 796
2020-06-01 $44.40 $44.40 $44.37 $44.37 $11.00 1,636
2020-05-29 $42.67 $43.31 $42.34 $43.31 $10.73 1,680
2020-05-28 $43.49 $43.49 $42.94 $42.94 $10.64 460
2020-05-27 $42.98 $44.17 $42.98 $43.03 $10.66 4,652
2020-05-26 $41.96 $41.96 $41.30 $41.30 $10.23 904
2020-05-22 $40.35 $40.35 $40.35 $40.35 $10.00 628
2020-05-21 $40.08 $40.08 $40.08 $40.08 $9.93 44
2020-05-20 $40.38 $40.42 $40.20 $40.42 $10.02 3,612
2020-05-19 $39.50 $39.56 $39.50 $39.56 $9.80 1,736
2020-05-18 $40.80 $40.80 $40.57 $40.57 $10.05 1,228
2020-05-15 $37.82 $38.39 $37.82 $38.39 $9.51 800
2020-05-14 $37.55 $37.76 $37.55 $37.76 $9.36 844
2020-05-13 $37.28 $37.58 $37.28 $37.58 $9.31 708
2020-05-12 $38.99 $38.99 $38.99 $38.99 $9.66 212
2020-05-11 $39.47 $40.08 $39.15 $40.00 $9.91 2,732
2020-05-08 $39.90 $40.33 $39.90 $40.33 $9.99 1,664
2020-05-07 $37.96 $37.96 $37.94 $37.94 $9.40 508
2020-05-06 $38.26 $38.26 $37.96 $37.96 $9.41 5,420
2020-05-05 $39.04 $39.04 $38.47 $38.47 $9.53 6,552
2020-05-04 $37.68 $38.05 $37.58 $38.05 $9.43 1,896
2020-05-01 $38.84 $39.03 $37.76 $37.76 $9.36 3,100
2020-04-30 $39.90 $40.02 $39.80 $39.80 $9.86 4,228
2020-04-29 $41.03 $41.03 $41.03 $41.03 $10.17 1,192
2020-04-28 $40.80 $40.80 $40.39 $40.39 $10.01 2,680
2020-04-27 $40.02 $40.11 $40.02 $40.11 $9.94 1,976
2020-04-24 $38.05 $38.77 $38.05 $38.73 $9.60 4,260
2020-04-23 $38.53 $38.58 $37.68 $37.68 $9.34 3,860
2020-04-22 $37.83 $38.28 $37.83 $38.28 $9.49 4,344
2020-04-21 $39.58 $39.58 $39.58 $39.58 $9.81 816
2020-04-20 $40.52 $40.75 $39.58 $39.58 $9.81 23,184
2020-04-17 $42.73 $42.73 $40.23 $41.15 $10.20 16,116
2020-04-16 $38.90 $39.56 $38.66 $39.56 $9.80 11,588
2020-04-15 $38.37 $39.01 $38.37 $38.84 $9.63 7,356
2020-04-14 $39.51 $40.39 $39.51 $40.39 $10.01 14,104
2020-04-13 $37.18 $37.63 $36.77 $37.33 $9.25 30,176
2020-04-09 $38.86 $38.97 $38.16 $38.17 $9.46 67,004
2020-04-08 $35.54 $37.06 $35.54 $37.06 $9.18 9,528
2020-04-07 $37.20 $37.25 $35.36 $35.46 $8.79 10,272
2020-04-06 $37.39 $37.39 $34.57 $35.63 $8.83 30,408
2020-04-03 $32.16 $32.22 $31.74 $32.22 $7.98 9,308
2020-04-02 $31.44 $32.12 $31.36 $32.12 $7.96 11,096
2020-04-01 $31.94 $31.94 $30.68 $30.75 $7.62 5,092
2020-03-31 $33.20 $33.20 $33.01 $33.01 $8.18 6,164
2020-03-30 $33.14 $34.33 $33.14 $34.33 $8.51 2,036
2020-03-27 $31.84 $32.57 $31.84 $32.09 $7.95 4,716
2020-03-26 $31.80 $33.25 $31.80 $33.25 $8.24 3,912
2020-03-25 $30.40 $31.40 $29.86 $29.86 $7.40 8,084
2020-03-24 $27.91 $28.71 $27.37 $28.71 $7.09 19,192
2020-03-23 $25.03 $25.08 $24.40 $25.08 $6.19 45,136
2020-03-20 $29.75 $29.90 $26.28 $26.28 $6.49 5,652
2020-03-19 $28.72 $30.43 $28.72 $29.68 $7.33 4,140
2020-03-18 $30.93 $30.93 $27.93 $29.96 $7.40 36,504
2020-03-17 $31.89 $34.00 $31.87 $33.37 $8.24 12,028
2020-03-16 $30.03 $33.30 $30.03 $30.57 $7.55 49,708
2020-03-13 $35.16 $36.57 $33.77 $36.57 $9.03 7,084
2020-03-12 $35.08 $36.34 $32.67 $32.67 $8.07 11,044
2020-03-11 $46.02 $46.02 $40.68 $41.16 $10.16 6,540
2020-03-10 $42.17 $45.27 $42.17 $45.27 $11.18 21,904
2020-03-09 $41.52 $43.46 $41.52 $42.68 $10.54 6,360
2020-03-06 $46.94 $48.33 $46.94 $48.33 $11.93 1,424
2020-03-05 $50.41 $50.41 $49.56 $49.56 $12.24 19,196
2020-03-04 $49.73 $52.41 $49.73 $52.41 $12.94 2,736
2020-03-03 $49.30 $49.96 $48.34 $48.34 $11.93 6,044
2020-03-02 $47.72 $49.40 $46.96 $49.40 $12.20 148,072
2020-02-28 $42.51 $44.99 $42.47 $44.81 $11.06 20,188
2020-02-27 $49.79 $49.87 $47.06 $47.06 $11.62 4,240
2020-02-26 $51.50 $51.50 $51.17 $51.17 $12.63 1,992
2020-02-25 $53.01 $53.05 $51.92 $51.92 $12.82 12,376
2020-02-24 $55.02 $55.78 $54.59 $54.59 $13.48 6,760
2020-02-21 $58.05 $58.05 $58.05 $58.05 $14.33 116
2020-02-20 $58.03 $58.51 $58.03 $58.51 $14.45 1,424
2020-02-19 $58.43 $58.43 $58.43 $58.43 $14.43 1,680
2020-02-18 $58.30 $58.30 $57.83 $57.83 $14.28 676
2020-02-14 $58.12 $58.18 $58.02 $58.18 $14.36 4,032
2020-02-13 $57.03 $57.97 $57.03 $57.97 $14.31 2,976
2020-02-12 $57.45 $57.55 $57.45 $57.55 $14.21 1,476
2020-02-11 $57.41 $57.41 $57.30 $57.30 $14.15 1,036
2020-02-10 $57.00 $57.30 $57.00 $57.30 $14.15 2,488
2020-02-07 $56.83 $56.83 $56.59 $56.59 $13.97 444
2020-02-06 $57.40 $57.40 $56.97 $56.97 $14.07 1,940
2020-02-05 $56.76 $56.76 $56.52 $56.52 $13.95 4,912
2020-02-04 $57.78 $57.87 $56.98 $56.98 $14.07 8,736
2020-02-03 $56.00 $56.00 $55.43 $55.51 $13.71 10,876
2020-01-31 $55.12 $55.12 $54.21 $54.21 $13.38 1,816
2020-01-30 $54.92 $55.53 $54.92 $55.53 $13.71 1,604
2020-01-29 $54.43 $54.43 $54.43 $54.43 $13.44 408
2020-01-28 $54.61 $54.78 $54.61 $54.78 $13.52 2,116
2020-01-27 $53.53 $54.57 $53.53 $54.30 $13.41 9,136
2020-01-24 $55.82 $55.82 $54.90 $55.25 $13.64 5,856
2020-01-23 $56.16 $56.16 $56.16 $56.16 $13.87 4,148
2020-01-22 $56.57 $56.57 $56.48 $56.49 $13.95 2,712
2020-01-21 $55.63 $56.22 $55.59 $56.22 $13.88 3,780
2020-01-17 $55.84 $55.94 $55.84 $55.94 $13.81 1,584
2020-01-16 $55.60 $55.60 $55.60 $55.60 $13.73 1,624
2020-01-15 $55.20 $55.23 $55.07 $55.12 $13.61 6,364
2020-01-14 $54.67 $54.67 $54.61 $54.61 $13.48 2,584
2020-01-13 $53.66 $54.34 $53.66 $54.34 $13.42 18,188
2020-01-10 $53.17 $53.17 $53.17 $53.17 $13.13 900
2020-01-09 $53.32 $53.33 $53.32 $53.33 $13.17 928
2020-01-08 $53.22 $53.36 $53.08 $53.08 $13.11 7,196
2020-01-07 $52.46 $52.46 $52.46 $52.46 $12.95 68
2020-01-06 $52.84 $52.95 $52.84 $52.95 $13.07 860
2020-01-03 $52.73 $52.74 $52.73 $52.73 $13.02 2,080
2020-01-02 $52.80 $52.91 $52.59 $52.91 $13.06 3,868
2019-12-31 $53.29 $53.29 $53.29 $53.29 $13.16 72
2019-12-30 $53.06 $53.06 $53.06 $53.06 $13.10 436
2019-12-27 $53.66 $53.77 $53.66 $53.77 $13.28 3,080
2019-12-26 $53.50 $53.50 $53.30 $53.33 $13.17 2,604
2019-12-24 $53.28 $53.28 $53.28 $53.28 $13.15 428
2019-12-23 $53.28 $53.28 $53.28 $53.28 $13.13 2,472
2019-12-20 $53.45 $53.65 $53.45 $53.65 $13.22 1,256
2019-12-19 $51.20 $53.07 $51.20 $52.82 $13.01 22,956
2019-12-18 $52.53 $52.53 $52.53 $52.53 $12.94 408
2019-12-17 $52.21 $52.21 $52.21 $52.21 $12.86 676
2019-12-16 $52.32 $52.32 $52.32 $52.32 $12.89 624
2019-12-13 $51.36 $51.74 $51.24 $51.74 $12.75 8,676
2019-12-12 $51.50 $51.61 $51.50 $51.54 $12.70 5,932
2019-12-11 $51.22 $51.22 $51.22 $51.22 $12.62 540
2019-12-10 $51.10 $51.11 $50.85 $50.85 $12.53 1,608
2019-12-09 $51.14 $51.14 $51.14 $51.14 $12.60 68
2019-12-06 $50.97 $50.97 $50.97 $50.97 $12.56 4
2019-12-05 $50.22 $50.54 $50.22 $50.54 $12.45 404
2019-12-04 $50.02 $50.28 $49.95 $50.23 $12.37 8,880
2019-12-03 $49.24 $49.43 $49.22 $49.43 $12.18 1,868
2019-12-02 $49.84 $49.84 $49.84 $49.84 $12.28 12
2019-11-29 $50.06 $50.06 $49.77 $49.77 $12.26 1,940
2019-11-27 $49.96 $49.96 $49.96 $49.96 $12.31 1,320
2019-11-26 $49.63 $49.63 $49.63 $49.63 $12.23 772
2019-11-25 $48.84 $48.93 $48.79 $48.93 $12.05 3,260
2019-11-22 $48.44 $48.44 $48.44 $48.44 $11.93 28
2019-11-21 $48.58 $48.58 $48.39 $48.39 $11.92 608
2019-11-20 $49.00 $49.00 $49.00 $49.00 $12.07 16
2019-11-19 $49.24 $49.24 $49.01 $49.03 $12.08 2,548
2019-11-18 $49.25 $49.25 $49.18 $49.18 $12.12 52,364
2019-11-15 $48.71 $48.80 $48.71 $48.80 $12.02 1,148
2019-11-14 $48.35 $48.55 $48.35 $48.51 $11.95 63,060
2019-11-13 $48.43 $48.43 $48.43 $48.43 $11.93 428
2019-11-12 $47.95 $47.95 $47.95 $47.95 $11.81 448
2019-11-11 $47.88 $47.96 $47.88 $47.96 $11.82 400
2019-11-08 $47.89 $48.11 $47.89 $48.11 $11.85 2,468
2019-11-07 $47.97 $47.97 $47.97 $47.97 $11.82 92
2019-11-06 $47.88 $48.22 $47.85 $48.22 $11.88 1,844
2019-11-05 $47.87 $47.88 $47.81 $47.81 $11.78 1,284
2019-11-04 $48.41 $48.41 $47.76 $47.76 $11.77 1,908
2019-11-01 $48.47 $48.47 $48.36 $48.36 $11.91 1,648
2019-10-31 $47.89 $48.01 $47.89 $48.01 $11.83 3,260
2019-10-30 $48.02 $48.50 $48.02 $48.50 $11.95 8,168
2019-10-29 $48.10 $48.10 $48.10 $48.10 $11.85 380
2019-10-28 $48.05 $48.05 $48.05 $48.05 $11.84 236
2019-10-25 $48.28 $48.52 $48.28 $48.43 $11.93 2,844
2019-10-24 $48.56 $48.56 $48.56 $48.56 $11.96 288
2019-10-23 $48.13 $48.22 $48.13 $48.22 $11.88 416
2019-10-22 $47.94 $48.13 $47.94 $47.98 $11.82 924
2019-10-21 $47.91 $47.99 $47.73 $47.99 $11.82 4,572
2019-10-18 $47.76 $47.76 $47.76 $47.76 $11.77 464
2019-10-17 $47.49 $47.49 $47.46 $47.46 $11.69 1,336
2019-10-16 $46.73 $46.99 $46.73 $46.99 $11.58 1,984
2019-10-15 $46.74 $46.84 $46.74 $46.84 $11.54 3,528
2019-10-14 $46.87 $46.87 $46.87 $46.87 $11.55 312
2019-10-11 $47.34 $47.34 $47.09 $47.09 $11.60 4,400
2019-10-10 $46.61 $46.61 $46.61 $46.61 $11.48 16
2019-10-09 $46.33 $46.33 $46.33 $46.33 $11.41 156
2019-10-08 $45.72 $45.72 $45.72 $45.72 $11.26 8
2019-10-07 $46.89 $46.90 $46.89 $46.90 $11.55 2,096
2019-10-04 $47.03 $47.37 $47.03 $47.37 $11.67 2,796
2019-10-03 $46.18 $46.18 $46.09 $46.10 $11.36 16,584
2019-10-02 $45.53 $45.53 $45.53 $45.53 $11.22 772
2019-10-01 $47.45 $47.45 $47.45 $47.45 $11.69 212
2019-09-30 $48.09 $48.09 $47.87 $47.87 $11.79 51,648
2019-09-27 $47.69 $47.69 $46.86 $47.23 $11.64 4,804
2019-09-26 $47.32 $47.48 $47.32 $47.48 $11.70 412
2019-09-25 $46.97 $46.97 $46.97 $46.97 $11.57 24
2019-09-24 $47.05 $47.05 $46.47 $46.49 $11.43 3,292
2019-09-23 $46.34 $46.70 $46.34 $46.58 $11.46 6,276
2019-09-20 $46.90 $46.90 $46.39 $46.39 $11.41 1,824
2019-09-19 $46.86 $46.86 $46.65 $46.65 $11.47 656
2019-09-18 $46.82 $46.82 $46.10 $46.72 $11.49 3,004
2019-09-17 $46.68 $46.77 $46.68 $46.77 $11.50 516
2019-09-16 $46.81 $46.81 $46.47 $46.47 $11.43 1,076
2019-09-13 $48.12 $48.12 $47.39 $47.39 $11.65 2,024
2019-09-12 $48.11 $48.11 $47.92 $47.95 $11.79 3,076
2019-09-11 $47.52 $47.52 $47.52 $47.52 $11.69 112
2019-09-10 $46.85 $46.85 $46.85 $46.85 $11.52 8
2019-09-09 $47.30 $47.36 $47.30 $47.36 $11.65 1,956
2019-09-06 $47.10 $47.24 $47.10 $47.19 $11.61 1,936
2019-09-05 $47.11 $47.11 $46.88 $46.88 $11.53 848
2019-09-04 $45.30 $46.54 $45.30 $46.54 $11.45 2,460
2019-09-03 $44.69 $45.53 $44.59 $45.45 $11.18 1,856
2019-08-30 $45.69 $45.69 $45.23 $45.34 $11.15 1,212
2019-08-29 $45.46 $45.46 $45.15 $45.34 $11.15 2,964
2019-08-28 $44.27 $44.99 $44.27 $44.99 $11.06 7,620
2019-08-27 $44.58 $44.58 $44.10 $44.12 $10.85 3,204
2019-08-26 $43.74 $44.53 $43.74 $44.53 $10.95 3,400
2019-08-23 $44.97 $44.97 $43.41 $43.41 $10.68 2,040
2019-08-22 $45.76 $45.91 $45.76 $45.84 $11.27 4,720
2019-08-21 $45.39 $45.44 $45.36 $45.44 $11.17 892
2019-08-20 $45.25 $45.25 $44.93 $44.93 $11.05 5,752
2019-08-19 $45.53 $45.83 $45.53 $45.83 $11.27 4,784
2019-08-16 $44.36 $44.85 $44.32 $44.85 $11.03 3,284
2019-08-15 $43.55 $43.75 $43.25 $43.70 $10.75 4,216
2019-08-14 $44.25 $44.43 $43.33 $43.43 $10.68 6,504
2019-08-13 $45.45 $45.74 $45.05 $45.14 $11.10 3,204
2019-08-12 $44.12 $44.43 $44.09 $44.35 $10.91 4,800
2019-08-09 $45.36 $45.36 $44.47 $45.07 $11.08 41,776
2019-08-08 $44.48 $45.97 $44.48 $45.73 $11.25 2,352
2019-08-07 $43.42 $44.57 $43.42 $44.57 $10.96 7,032
2019-08-06 $43.10 $43.73 $43.10 $43.73 $10.75 1,744
2019-08-05 $44.50 $44.50 $42.82 $42.82 $10.53 2,444
2019-08-02 $45.28 $45.44 $44.89 $45.08 $11.09 5,944
2019-08-01 $47.25 $47.34 $45.40 $45.40 $11.17 9,340
2019-07-31 $47.59 $47.59 $46.11 $46.37 $11.40 11,068
2019-07-30 $47.65 $47.95 $47.59 $47.59 $11.70 5,100
2019-07-29 $47.43 $47.65 $47.39 $47.65 $11.72 6,244
2019-07-26 $46.50 $47.33 $46.50 $47.28 $11.63 16,888
2019-07-25 $46.59 $46.66 $46.33 $46.45 $11.42 6,472
2019-07-24 $47.12 $47.12 $46.63 $46.79 $11.51 6,024
2019-07-23 $47.04 $47.25 $46.87 $47.08 $11.58 5,620
2019-07-22 $46.61 $46.61 $46.11 $46.14 $11.35 9,232
2019-07-19 $47.48 $47.48 $46.62 $46.62 $11.47 5,304
2019-07-18 $46.42 $47.20 $46.39 $46.94 $11.54 25,748
2019-07-17 $46.63 $46.63 $46.42 $46.42 $11.42 6,008
2019-07-16 $46.61 $46.77 $46.52 $46.77 $11.50 10,056
2019-07-15 $46.63 $46.71 $46.63 $46.70 $11.48 9,532
2019-07-12 $46.45 $46.53 $46.45 $46.53 $11.44 696
2019-07-11 $45.82 $45.86 $45.82 $45.86 $11.28 404
2019-07-10 $45.74 $45.94 $45.74 $45.88 $11.28 1,308
2019-07-09 $44.99 $45.34 $44.99 $45.34 $11.15 712
2019-07-08 $46.03 $46.03 $45.75 $45.99 $11.31 1,244
2019-07-05 $45.15 $45.88 $45.13 $45.88 $11.28 11,164
2019-07-03 $46.00 $46.35 $46.00 $46.35 $11.40 4,872
2019-07-02 $44.97 $45.16 $44.97 $45.16 $11.11 1,448
2019-07-01 $44.46 $45.08 $44.46 $44.84 $11.03 17,448
2019-06-28 $44.60 $44.60 $44.30 $44.38 $10.91 5,964
2019-06-27 $43.93 $44.23 $43.93 $44.23 $10.88 6,380
2019-06-26 $44.10 $44.10 $43.93 $43.93 $10.80 400
2019-06-25 $45.31 $45.31 $44.71 $44.71 $11.00 2,656
2019-06-24 $45.23 $45.43 $45.23 $45.31 $11.10 1,852
2019-06-21 $45.31 $45.31 $45.26 $45.26 $11.09 6,396
2019-06-20 $45.46 $45.63 $45.46 $45.63 $11.17 832
2019-06-19 $44.15 $44.78 $44.11 $44.78 $10.97 4,484
2019-06-18 $44.53 $44.53 $44.53 $44.53 $10.91 156
2019-06-17 $44.53 $44.69 $44.53 $44.61 $10.93 13,008
2019-06-14 $44.69 $44.88 $44.69 $44.88 $10.99 664
2019-06-13 $44.69 $44.69 $44.69 $44.69 $10.95 800
2019-06-12 $44.42 $44.42 $44.32 $44.32 $10.86 3,404
2019-06-11 $44.60 $44.64 $44.60 $44.64 $10.93 1,924
2019-06-10 $44.57 $44.57 $44.13 $44.33 $10.86 14,576
2019-06-07 $44.35 $44.45 $44.31 $44.31 $10.85 1,888
2019-06-06 $43.22 $43.58 $43.22 $43.58 $10.67 912
2019-06-05 $42.37 $42.97 $42.37 $42.97 $10.52 828
2019-06-04 $41.45 $42.01 $41.45 $42.01 $10.29 1,872
2019-06-03 $40.32 $40.75 $40.09 $40.75 $9.98 13,792
2019-05-31 $39.73 $39.73 $39.73 $39.73 $9.73 1,728
2019-05-30 $40.69 $40.95 $40.69 $40.95 $10.03 1,228
2019-05-29 $40.80 $40.80 $40.50 $40.78 $9.99 14,056
2019-05-28 $42.00 $42.00 $41.51 $41.51 $10.17 500
2019-05-24 $42.64 $42.91 $42.64 $42.91 $10.51 800
2019-05-23 $43.07 $43.11 $43.07 $43.11 $10.56 472
2019-05-22 $43.51 $43.51 $43.51 $43.51 $10.66 1,772
2019-05-21 $43.72 $43.73 $43.46 $43.65 $10.69 1,200
2019-05-20 $44.06 $44.06 $43.62 $43.62 $10.68 1,460
2019-05-17 $44.33 $44.49 $44.32 $44.49 $10.90 904
2019-05-16 $45.09 $45.11 $44.89 $44.89 $10.99 49,232
2019-05-15 $44.30 $44.30 $44.30 $44.30 $10.85 404
2019-05-14 $43.64 $43.64 $43.64 $43.64 $10.69 180
2019-05-13 $42.80 $42.94 $42.79 $42.94 $10.52 13,920
2019-05-10 $43.70 $44.05 $43.70 $44.05 $10.79 400
2019-05-09 $42.77 $43.58 $42.77 $43.58 $10.67 860
2019-05-08 $43.46 $43.89 $43.46 $43.89 $10.75 2,800
2019-05-07 $44.18 $44.19 $43.47 $43.84 $10.74 5,328
2019-05-06 $44.60 $44.89 $44.51 $44.89 $10.99 804
2019-05-03 $45.36 $45.36 $45.36 $45.36 $11.11 120
2019-05-02 $44.58 $44.74 $44.54 $44.74 $10.96 2,656
2019-05-01 $45.82 $45.82 $44.80 $44.91 $11.00 13,224
2019-04-30 $45.50 $45.87 $45.50 $45.81 $11.22 2,780
2019-04-29 $44.90 $45.15 $44.90 $45.13 $11.05 6,388
2019-04-26 $44.83 $44.90 $44.83 $44.90 $11.00 468
2019-04-25 $44.50 $44.50 $43.92 $43.92 $10.76 1,080
2019-04-24 $44.99 $45.00 $44.86 $44.87 $10.99 10,740
2019-04-23 $44.87 $44.89 $44.75 $44.89 $10.99 4,200
2019-04-22 $44.75 $44.75 $44.75 $44.75 $10.96 436
2019-04-18 $44.95 $44.95 $44.95 $44.95 $11.01 24
2019-04-17 $44.87 $45.00 $44.83 $44.83 $10.98 4,852
2019-04-16 $44.35 $44.54 $44.30 $44.51 $10.90 2,196
2019-04-15 $44.46 $44.47 $44.41 $44.47 $10.89 1,804
2019-04-12 $44.04 $44.25 $43.87 $44.25 $10.84 39,704
2019-04-11 $43.90 $43.90 $43.90 $43.90 $10.75 0
2019-04-10 $43.60 $43.72 $43.60 $43.72 $10.71 524
2019-04-09 $43.27 $43.27 $43.27 $43.27 $10.60 280
2019-04-08 $43.64 $43.64 $43.64 $43.64 $10.69 0
2019-04-05 $43.31 $43.31 $43.31 $43.31 $10.61 28
2019-04-04 $43.17 $43.17 $43.17 $43.17 $10.57 28
2019-04-03 $42.62 $42.76 $42.62 $42.76 $10.47 1,820
2019-04-02 $43.00 $43.07 $43.00 $43.06 $10.55 2,224
2019-04-01 $43.26 $43.38 $43.20 $43.38 $10.62 154,516
2019-03-29 $42.97 $42.97 $42.97 $42.97 $10.52 104
2019-03-28 $42.63 $42.63 $42.63 $42.63 $10.44 144
2019-03-27 $41.98 $41.98 $41.98 $41.98 $10.28 228
2019-03-26 $42.05 $42.14 $42.05 $42.14 $10.32 2,460
2019-03-25 $41.36 $41.45 $41.36 $41.45 $10.15 480
2019-03-22 $41.79 $41.79 $41.29 $41.29 $10.11 26,872
2019-03-21 $42.09 $42.09 $42.09 $42.09 $10.31 0
2019-03-20 $40.85 $41.04 $40.74 $40.91 $10.02 6,676
2019-03-19 $41.99 $42.13 $41.45 $41.45 $10.13 8,080
2019-03-18 $41.34 $41.65 $41.34 $41.62 $10.17 2,904
2019-03-15 $41.38 $41.57 $41.38 $41.45 $10.13 1,832
2019-03-14 $41.19 $41.21 $41.19 $41.21 $10.07 2,696
2019-03-13 $41.46 $41.46 $41.46 $41.46 $10.13 432
2019-03-12 $40.98 $41.08 $40.81 $40.96 $10.01 4,260
2019-03-11 $41.11 $41.11 $41.11 $41.11 $10.05 0
2019-03-08 $39.80 $39.99 $39.76 $39.99 $9.78 2,892
2019-03-07 $40.14 $40.14 $40.14 $40.14 $9.81 0
2019-03-06 $40.29 $40.42 $40.20 $40.42 $9.88 3,120
2019-03-05 $40.65 $40.65 $40.64 $40.64 $9.93 516
2019-03-04 $40.90 $40.90 $40.73 $40.73 $9.96 1,472
2019-03-01 $41.01 $41.01 $41.01 $41.01 $10.02 0
2019-02-28 $40.79 $40.79 $40.79 $40.79 $9.97 60
2019-02-27 $40.75 $40.75 $40.75 $40.75 $9.96 0
2019-02-26 $41.00 $41.00 $40.75 $40.75 $9.96 3,284
2019-02-25 $40.70 $40.73 $40.70 $40.73 $9.96 948
2019-02-22 $41.00 $41.00 $40.71 $40.97 $10.01 2,832
2019-02-21 $41.09 $41.09 $41.09 $41.09 $10.04 0
2019-02-20 $40.96 $41.11 $40.91 $40.91 $10.00 4,228
2019-02-19 $40.68 $40.86 $40.68 $40.86 $9.99 400
2019-02-15 $40.94 $40.94 $40.60 $40.67 $9.94 1,808
2019-02-14 $39.84 $40.34 $39.84 $40.18 $9.82 1,800
2019-02-13 $41.05 $41.05 $41.05 $41.05 $10.03 312
2019-02-12 $39.82 $40.85 $39.82 $40.85 $9.99 3,712
2019-02-11 $39.75 $39.88 $39.75 $39.88 $9.75 1,800
2019-02-08 $39.02 $39.61 $38.85 $39.61 $9.68 19,428
2019-02-07 $39.09 $39.09 $39.09 $39.09 $9.56 304
2019-02-06 $39.57 $39.57 $39.57 $39.57 $9.67 92
2019-02-05 $39.69 $39.89 $39.69 $39.88 $9.75 1,712
2019-02-04 $39.50 $39.50 $39.50 $39.50 $9.66 8
2019-02-01 $39.09 $39.22 $39.08 $39.22 $9.59 3,420
2019-01-31 $39.03 $39.42 $38.87 $39.42 $9.64 4,032
2019-01-30 $37.53 $38.07 $37.53 $38.07 $9.31 3,764
2019-01-29 $37.22 $37.28 $37.22 $37.28 $9.11 26,000
2019-01-28 $36.67 $37.17 $36.67 $37.17 $9.09 1,004
2019-01-25 $37.09 $37.09 $37.09 $37.09 $9.07 44
2019-01-24 $36.75 $36.75 $36.75 $36.75 $8.98 380
2019-01-23 $37.22 $37.22 $37.22 $37.22 $9.10 348
2019-01-22 $37.04 $37.04 $36.63 $36.63 $8.95 652
2019-01-18 $37.64 $37.76 $37.64 $37.76 $9.23 1,612
2019-01-17 $36.62 $36.90 $36.62 $36.90 $9.02 1,960
2019-01-16 $36.87 $36.87 $36.46 $36.46 $8.91 6,680
2019-01-15 $36.62 $36.91 $36.47 $36.88 $9.02 45,652
2019-01-14 $36.52 $36.52 $36.25 $36.25 $8.86 804
2019-01-11 $36.29 $36.36 $36.29 $36.36 $8.89 800
2019-01-10 $35.96 $36.33 $35.96 $36.33 $8.88 2,444
2019-01-09 $36.09 $36.09 $36.00 $36.00 $8.80 1,120
2019-01-08 $35.85 $36.27 $35.85 $36.27 $8.87 1,656
2019-01-07 $34.73 $35.64 $34.73 $35.48 $8.67 12,164
2019-01-04 $34.16 $35.03 $34.16 $35.03 $8.56 2,068
2019-01-03 $33.49 $33.49 $33.31 $33.31 $8.14 1,624
2019-01-02 $33.69 $34.01 $33.69 $34.01 $8.31 1,284
2018-12-31 $34.09 $34.22 $33.80 $34.00 $8.31 4,476
2018-12-28 $34.61 $34.80 $33.88 $34.05 $8.32 9,240
2018-12-27 $32.69 $33.99 $32.69 $33.99 $8.31 792
2018-12-26 $31.33 $33.61 $31.33 $33.61 $8.22 16,588
2018-12-24 $33.20 $33.20 $31.84 $31.84 $7.76 8,668
2018-12-21 $35.44 $35.60 $33.98 $33.98 $8.28 4,632
2018-12-20 $34.81 $34.81 $34.26 $34.26 $8.34 3,084
2018-12-19 $36.72 $36.73 $35.50 $35.50 $8.65 3,164
2018-12-18 $36.37 $36.37 $36.37 $36.37 $8.86 32
2018-12-17 $38.01 $38.01 $36.79 $36.79 $8.96 10,348
2018-12-14 $38.84 $38.84 $38.69 $38.69 $9.42 532
2018-12-13 $39.85 $39.85 $39.21 $39.71 $9.67 5,224
2018-12-12 $39.78 $40.03 $39.61 $39.61 $9.65 1,456
2018-12-11 $39.54 $39.54 $39.54 $39.54 $9.63 400
2018-12-10 $38.22 $39.03 $37.93 $39.03 $9.51 12,088
2018-12-07 $39.65 $39.65 $39.65 $39.65 $9.66 400
2018-12-06 $38.97 $39.64 $38.97 $39.64 $9.65 2,876
2018-12-04 $42.03 $42.14 $42.03 $42.14 $10.26 3,972
2018-12-03 $42.90 $42.90 $41.66 $42.13 $10.26 10,580
2018-11-30 $41.34 $41.34 $41.34 $41.34 $10.07 492
2018-11-29 $41.00 $41.34 $41.00 $41.34 $10.07 2,132
2018-11-28 $40.66 $40.66 $40.66 $40.66 $9.90 2,288
2018-11-27 $40.31 $40.56 $40.05 $40.56 $9.88 2,772
2018-11-26 $40.12 $40.38 $40.08 $40.38 $9.84 3,204
2018-11-23 $39.88 $39.98 $39.88 $39.97 $9.74 1,212
2018-11-21 $40.18 $40.18 $39.89 $39.98 $9.74 2,000
2018-11-20 $40.44 $40.58 $40.09 $40.09 $9.76 12,004
2018-11-19 $41.02 $41.15 $40.94 $41.15 $10.02 2,156
2018-11-16 $41.55 $41.55 $41.55 $41.55 $10.12 472
2018-11-15 $40.58 $40.83 $40.58 $40.83 $9.94 2,036
2018-11-14 $41.11 $41.39 $41.11 $41.39 $10.08 1,340
2018-11-13 $41.66 $41.92 $41.64 $41.92 $10.21 4,904
2018-11-12 $42.23 $42.23 $42.23 $42.23 $10.29 1,216
2018-11-09 $42.60 $42.60 $42.60 $42.60 $10.38 16
2018-11-08 $42.53 $42.89 $42.53 $42.60 $10.38 2,048
2018-11-07 $43.00 $43.16 $42.74 $43.16 $10.51 16,020
2018-11-06 $42.70 $42.70 $42.70 $42.70 $10.40 106,652
2018-11-05 $41.89 $42.71 $41.89 $42.71 $10.40 1,684
2018-11-02 $41.99 $41.99 $41.27 $41.54 $10.12 2,732
2018-11-01 $41.89 $41.99 $41.78 $41.99 $10.23 2,200
2018-10-31 $41.34 $41.89 $41.34 $41.89 $10.20 4,964
2018-10-30 $41.26 $41.43 $40.61 $41.35 $10.07 22,988
2018-10-29 $39.70 $39.70 $39.70 $39.70 $9.67 32
2018-10-26 $38.93 $39.70 $38.93 $39.70 $9.67 3,544
2018-10-25 $40.16 $40.19 $40.16 $40.19 $9.79 1,052
2018-10-24 $39.17 $39.17 $39.17 $39.17 $9.54 16
2018-10-23 $39.00 $39.17 $38.98 $39.17 $9.54 2,116
2018-10-22 $39.57 $39.57 $39.57 $39.57 $9.64 576
2018-10-19 $40.31 $40.31 $40.31 $40.31 $9.82 440
2018-10-18 $40.16 $40.16 $40.03 $40.08 $9.76 4,784
2018-10-17 $39.56 $40.08 $39.56 $39.99 $9.74 6,668
2018-10-16 $39.84 $39.99 $39.84 $39.84 $9.70 13,300
2018-10-15 $38.72 $39.60 $38.72 $39.60 $9.65 8,872
2018-10-12 $38.13 $38.69 $38.13 $38.58 $9.40 7,832
2018-10-11 $38.20 $38.88 $38.20 $38.88 $9.47 9,604
2018-10-10 $40.58 $40.58 $40.58 $40.58 $9.88 1,296
2018-10-09 $41.51 $41.51 $41.51 $41.51 $10.11 108
2018-10-08 $41.51 $41.51 $41.51 $41.51 $10.11 244
2018-10-05 $41.51 $41.51 $41.51 $41.51 $10.11 188
2018-10-04 $41.51 $41.51 $41.51 $41.51 $10.11 9,600
2018-10-03 $42.47 $42.47 $42.42 $42.42 $10.33 1,528
2018-10-02 $43.34 $43.34 $43.05 $43.05 $10.49 1,856
2018-10-01 $43.23 $43.23 $43.23 $43.23 $10.53 2,856
2018-09-28 $43.04 $43.04 $43.04 $43.04 $10.48 240
2018-09-27 $42.63 $43.31 $42.63 $43.04 $10.48 10,060
2018-09-26 $43.65 $43.66 $43.65 $43.66 $10.63 6,124
2018-09-25 $43.64 $43.64 $43.17 $43.17 $10.51 5,296
2018-09-24 $44.24 $44.24 $43.87 $43.87 $10.69 1,980
2018-09-21 $45.10 $45.10 $45.10 $45.10 $10.98 720
2018-09-20 $44.50 $45.03 $44.50 $44.91 $10.94 51,656
2018-09-19 $43.45 $44.28 $43.45 $44.09 $10.74 8,696
2018-09-18 $44.04 $44.04 $44.04 $44.04 $10.73 636
2018-09-17 $44.13 $44.13 $44.13 $44.13 $10.75 52
2018-09-14 $44.13 $44.13 $44.13 $44.13 $10.75 740
2018-09-13 $44.46 $44.46 $43.93 $44.04 $10.73 8,420
2018-09-12 $43.90 $43.92 $43.82 $43.92 $10.70 4,800
2018-09-11 $42.46 $42.46 $42.46 $42.46 $10.34 8
2018-09-10 $42.46 $42.46 $42.46 $42.46 $10.34 0
2018-09-07 $42.46 $42.46 $42.46 $42.46 $10.34 892
2018-09-06 $43.00 $43.00 $42.77 $42.77 $10.42 1,108
2018-09-05 $42.11 $42.81 $42.11 $42.79 $10.42 31,960
2018-09-04 $42.46 $42.46 $42.02 $42.02 $10.23 5,312
2018-08-31 $42.17 $42.61 $42.17 $42.51 $10.35 10,084
2018-08-30 $43.15 $43.15 $42.52 $42.56 $10.37 3,500
2018-08-29 $43.64 $43.64 $43.43 $43.60 $10.62 2,276
2018-08-28 $43.52 $43.52 $43.38 $43.38 $10.57 28,436
2018-08-27 $43.71 $43.79 $43.71 $43.79 $10.67 7,256
2018-08-24 $44.94 $44.94 $44.94 $44.94 $10.95 40
2018-08-23 $44.94 $44.94 $44.94 $44.94 $10.95 392
2018-08-22 $44.94 $44.94 $44.94 $44.94 $10.95 388
2018-08-21 $44.94 $44.94 $44.94 $44.94 $10.95 400
2018-08-20 $44.77 $44.77 $44.56 $44.66 $10.88 1,204
2018-08-17 $43.80 $44.30 $43.80 $44.30 $10.79 7,512
2018-08-16 $42.87 $42.87 $42.87 $42.87 $10.44 76
2018-08-15 $42.85 $42.87 $42.77 $42.87 $10.44 2,920
2018-08-14 $43.38 $43.38 $43.38 $43.38 $10.57 1,100
2018-08-13 $42.94 $43.00 $42.70 $42.94 $10.46 4,932
2018-08-10 $43.38 $43.38 $43.21 $43.21 $10.52 2,212
2018-08-09 $43.96 $43.96 $43.96 $43.96 $10.71 1,208
2018-08-08 $44.28 $44.28 $44.28 $44.28 $10.79 1,000
2018-08-07 $44.18 $44.18 $44.18 $44.18 $10.76 1,520
2018-08-06 $44.74 $44.74 $44.74 $44.74 $10.90 1,448
2018-08-03 $43.87 $43.87 $43.87 $43.87 $10.69 80
2018-08-02 $43.87 $43.87 $43.87 $43.87 $10.69 1,844
2018-08-01 $42.79 $42.83 $42.78 $42.78 $10.42 2,772
2018-07-31 $42.99 $42.99 $42.99 $42.99 $10.47 36
2018-07-30 $42.90 $42.99 $42.86 $42.99 $10.47 11,724
2018-07-27 $43.63 $43.63 $43.63 $43.63 $10.63 840
2018-07-26 $43.86 $43.86 $43.66 $43.66 $10.63 2,404
2018-07-25 $43.03 $43.03 $42.70 $42.84 $10.43 5,860
2018-07-24 $43.29 $43.29 $43.11 $43.11 $10.50 800
2018-07-23 $43.75 $43.75 $43.30 $43.30 $10.55 5,244
2018-07-20 $43.43 $43.96 $43.43 $43.78 $10.66 11,336
2018-07-19 $44.00 $44.00 $44.00 $44.00 $10.72 1,240
2018-07-18 $43.70 $43.70 $43.70 $43.70 $10.64 2,300
2018-07-17 $43.87 $44.41 $43.87 $44.29 $10.79 2,544
2018-07-16 $43.96 $43.96 $43.22 $43.22 $10.53 8,268
2018-07-13 $43.82 $43.82 $43.73 $43.73 $10.65 1,200
2018-07-12 $43.61 $43.65 $43.35 $43.40 $10.57 26,576
2018-07-11 $43.65 $43.65 $43.65 $43.65 $10.63 804
2018-07-10 $43.11 $43.11 $43.11 $43.11 $10.50 536
2018-07-09 $43.27 $43.45 $43.09 $43.11 $10.50 11,276
2018-07-06 $43.27 $43.46 $43.27 $43.43 $10.58 8,832
2018-07-05 $42.10 $42.64 $42.10 $42.62 $10.38 13,948
2018-07-03 $42.45 $42.45 $41.98 $42.09 $10.25 28,528
2018-07-02 $42.14 $42.14 $41.70 $41.70 $10.16 8,540
2018-06-29 $42.80 $42.99 $42.73 $42.85 $10.44 18,408
2018-06-28 $41.83 $42.31 $41.83 $42.19 $10.28 13,920
2018-06-27 $42.79 $42.79 $41.70 $41.78 $10.18 4,452
2018-06-26 $43.01 $43.01 $42.25 $42.37 $10.32 9,868
2018-06-25 $42.11 $42.11 $41.95 $41.95 $10.22 15,376
2018-06-22 $42.39 $42.39 $42.39 $42.39 $10.32 576
2018-06-21 $42.54 $42.54 $42.21 $42.21 $10.28 5,480
2018-06-20 $42.39 $42.85 $42.28 $42.85 $10.44 3,244
2018-06-19 $42.59 $42.61 $42.59 $42.61 $10.36 4,848
2018-06-18 $42.73 $42.87 $42.73 $42.87 $10.42 2,588
2018-06-15 $43.61 $43.61 $43.42 $43.42 $10.55 1,200
2018-06-14 $43.00 $43.00 $42.96 $42.96 $10.44 1,600
2018-06-13 $42.76 $42.76 $42.76 $42.76 $10.39 34,572
2018-06-12 $43.15 $43.15 $42.94 $43.08 $10.47 41,944
2018-06-11 $42.74 $43.02 $42.64 $42.83 $10.41 18,996
2018-06-08 $41.88 $42.20 $41.87 $41.99 $10.21 25,116
2018-06-07 $41.11 $41.64 $41.06 $41.18 $10.01 4,280
2018-06-06 $40.25 $40.63 $40.18 $40.52 $9.85 8,776
2018-06-05 $40.14 $40.27 $40.14 $40.27 $9.79 45,104
2018-06-04 $40.17 $40.27 $40.17 $40.27 $9.79 16,760
2018-06-01 $39.69 $39.69 $39.69 $39.69 $9.65 1,652
2018-05-31 $39.99 $39.99 $39.31 $39.31 $9.56 4,020
2018-05-30 $39.65 $40.17 $39.65 $40.17 $9.76 20,696
2018-05-29 $40.03 $40.03 $39.00 $39.00 $9.48 19,072
2018-05-25 $39.62 $39.62 $39.62 $39.62 $9.63 688
2018-05-24 $39.62 $39.62 $39.62 $39.62 $9.63 220
2018-05-23 $39.62 $39.62 $39.39 $39.62 $9.63 7,496
2018-05-22 $39.46 $39.46 $39.38 $39.38 $9.57 135,456
2018-05-21 $39.75 $39.75 $39.48 $39.54 $9.61 7,256
2018-05-18 $38.96 $39.13 $38.96 $39.05 $9.49 87,624
2018-05-17 $39.09 $39.09 $39.09 $39.09 $9.50 608
2018-05-16 $39.23 $39.23 $39.09 $39.09 $9.50 6,256
2018-05-15 $38.22 $38.48 $38.03 $38.25 $9.30 16,724
2018-05-14 $39.03 $39.10 $38.99 $39.10 $9.50 8,620
2018-05-11 $39.11 $39.11 $38.99 $39.08 $9.50 4,660
2018-05-10 $39.00 $39.15 $38.81 $39.15 $9.52 84,748
2018-05-09 $38.45 $38.46 $38.45 $38.46 $9.35 1,072
2018-05-08 $38.77 $38.77 $38.12 $38.12 $9.27 4,800
2018-05-07 $38.77 $38.80 $38.77 $38.80 $9.43 1,544
2018-05-04 $38.40 $38.40 $38.40 $38.40 $9.33 1,640
2018-05-03 $37.81 $37.81 $37.81 $37.81 $9.19 284
2018-05-02 $38.11 $38.11 $37.81 $37.81 $9.19 13,720
2018-05-01 $38.23 $38.23 $38.23 $38.23 $9.29 880
2018-04-30 $39.41 $39.41 $39.41 $39.41 $9.58 12
2018-04-27 $39.66 $39.74 $39.41 $39.41 $9.58 2,140
2018-04-26 $39.01 $39.60 $39.01 $39.59 $9.62 3,928
2018-04-25 $39.18 $39.18 $39.18 $39.18 $9.52 692
2018-04-24 $39.51 $39.69 $38.67 $39.00 $9.48 13,416
2018-04-23 $39.95 $39.95 $39.72 $39.72 $9.66 5,184
2018-04-20 $40.70 $40.70 $40.66 $40.66 $9.88 1,620
2018-04-19 $41.19 $41.19 $41.19 $41.19 $10.01 2,468
2018-04-18 $43.80 $43.80 $43.80 $43.80 $10.65 724
2018-04-17 $44.90 $44.90 $44.12 $44.19 $10.74 9,964
2018-04-16 $44.12 $44.12 $44.12 $44.12 $10.72 800
2018-04-13 $43.51 $43.51 $43.51 $43.51 $10.58 400
2018-04-12 $43.63 $43.63 $43.23 $43.23 $10.51 6,904
2018-04-11 $43.46 $43.46 $43.37 $43.37 $10.54 2,076
2018-04-10 $44.12 $44.12 $43.74 $43.77 $10.64 1,528
2018-04-09 $43.60 $43.83 $43.50 $43.50 $10.57 14,604
2018-04-06 $43.66 $43.95 $43.12 $43.21 $10.50 21,448
2018-04-05 $43.72 $43.94 $43.69 $43.94 $10.68 6,400
2018-04-04 $41.85 $43.42 $41.85 $43.42 $10.55 11,800
2018-04-03 $41.32 $41.61 $41.25 $41.61 $10.11 2,820
2018-04-02 $40.97 $40.97 $40.36 $40.76 $9.91 10,988
2018-03-29 $42.89 $43.13 $42.78 $42.95 $10.44 158,976
2018-03-28 $41.96 $42.04 $41.96 $42.04 $10.22 2,140
2018-03-27 $41.60 $41.60 $41.60 $41.60 $10.11 400
2018-03-26 $41.41 $41.68 $41.19 $41.68 $10.13 36,880
2018-03-23 $41.60 $41.60 $41.60 $41.60 $10.11 812
2018-03-22 $42.58 $42.59 $42.00 $42.00 $10.21 8,868
2018-03-21 $43.00 $43.05 $42.99 $43.05 $10.46 10,152
2018-03-20 $43.64 $43.64 $43.64 $43.64 $10.60 336
2018-03-19 $44.09 $44.09 $43.64 $43.64 $10.60 3,828
2018-03-16 $44.97 $44.97 $44.97 $44.97 $10.92 420
2018-03-15 $45.00 $45.00 $44.65 $44.69 $10.85 1,356
2018-03-14 $46.26 $46.26 $45.39 $45.39 $11.02 139,764
2018-03-13 $46.20 $46.20 $46.20 $46.20 $11.22 32
2018-03-12 $46.71 $46.71 $46.20 $46.20 $11.22 1,968
2018-03-09 $46.06 $46.10 $46.05 $46.10 $11.19 9,348
2018-03-08 $45.42 $45.75 $45.42 $45.75 $11.11 2,436
2018-03-07 $44.72 $44.86 $44.48 $44.86 $10.89 3,060
2018-03-06 $45.00 $45.15 $44.68 $45.15 $10.96 8,656
2018-03-05 $44.91 $44.92 $44.91 $44.91 $10.90 1,376
2018-03-02 $42.64 $43.82 $42.64 $43.69 $10.61 14,548
2018-03-01 $44.77 $44.77 $43.38 $43.38 $10.53 11,716
2018-02-28 $45.00 $45.08 $45.00 $45.08 $10.94 2,004
2018-02-27 $46.50 $46.50 $45.27 $45.27 $10.99 2,808
2018-02-26 $46.42 $46.51 $46.05 $46.51 $11.29 144,664
2018-02-23 $45.39 $45.43 $45.39 $45.43 $11.03 2,644
2018-02-22 $45.00 $45.00 $45.00 $45.00 $10.93 236
2018-02-21 $45.78 $45.78 $45.00 $45.00 $10.93 1,852
2018-02-20 $46.74 $46.74 $45.74 $45.94 $11.15 30,132
2018-02-16 $47.10 $47.10 $46.54 $46.94 $11.40 8,624
2018-02-15 $46.26 $46.96 $46.24 $46.96 $11.40 10,072
2018-02-14 $45.48 $45.70 $45.28 $45.67 $11.09 271,832
2018-02-13 $44.83 $45.40 $44.83 $45.38 $11.02 13,444
2018-02-12 $44.75 $45.67 $44.62 $45.67 $11.09 236,756
2018-02-09 $44.00 $44.47 $42.78 $44.47 $10.80 36,456
2018-02-08 $47.13 $47.13 $43.16 $43.37 $10.53 20,708
2018-02-07 $46.60 $47.37 $46.60 $47.35 $11.50 12,800
2018-02-06 $42.89 $45.78 $42.89 $45.78 $11.11 45,396
2018-02-05 $47.80 $47.89 $45.02 $45.23 $10.98 69,440
2018-02-02 $49.34 $49.34 $48.34 $48.34 $11.74 10,932
2018-02-01 $50.65 $50.65 $49.80 $49.81 $12.09 30,112
2018-01-31 $51.18 $51.18 $49.94 $50.24 $12.20 138,484
2018-01-30 $50.80 $50.80 $50.47 $50.58 $12.28 22,884
2018-01-29 $51.25 $51.49 $51.18 $51.21 $12.43 76,096
2018-01-26 $51.18 $51.27 $51.18 $51.27 $12.45 2,496
2018-01-25 $51.47 $51.57 $51.00 $51.00 $12.38 5,756
2018-01-24 $51.64 $51.64 $51.58 $51.58 $12.52 1,608
2018-01-23 $51.79 $52.04 $51.58 $51.94 $12.61 8,732
2018-01-22 $51.51 $51.78 $51.51 $51.71 $12.55 11,080
2018-01-19 $50.69 $51.01 $50.69 $51.01 $12.38 1,800
2018-01-18 $50.00 $50.59 $49.84 $50.58 $12.28 13,180
2018-01-17 $50.66 $50.86 $50.66 $50.75 $12.32 6,560
2018-01-16 $49.85 $49.87 $49.65 $49.65 $12.05 2,276
2018-01-12 $49.52 $49.62 $49.50 $49.50 $12.02 3,752
2018-01-11 $49.66 $49.66 $49.41 $49.50 $12.02 4,160
2018-01-10 $49.44 $49.63 $49.44 $49.63 $12.05 1,544
2018-01-09 $50.08 $50.14 $49.93 $50.14 $12.17 6,288
2018-01-08 $49.77 $50.11 $49.77 $50.00 $12.14 7,768
2018-01-05 $49.20 $49.45 $49.08 $49.45 $12.01 4,468
2018-01-04 $49.36 $49.42 $48.88 $49.14 $11.93 5,748
2018-01-03 $49.21 $49.21 $48.72 $48.79 $11.85 6,840
2018-01-02 $49.39 $49.39 $48.57 $48.63 $11.81 4,176
2017-12-29 $49.02 $49.02 $49.02 $49.02 $11.90 900
2017-12-28 $48.80 $49.02 $48.66 $49.02 $11.90 6,820
2017-12-27 $49.33 $49.33 $49.08 $49.22 $11.95 11,236
2017-12-26 $48.50 $49.14 $48.50 $48.99 $11.89 15,644
2017-12-22 $49.04 $49.23 $48.87 $48.87 $11.84 3,144
2017-12-21 $48.76 $49.26 $48.76 $49.10 $11.90 3,512
2017-12-20 $48.93 $48.93 $48.92 $48.92 $11.85 1,172
2017-12-19 $49.42 $49.46 $49.17 $49.17 $11.91 3,540
2017-12-18 $49.63 $49.71 $49.30 $49.43 $11.98 9,984
2017-12-15 $49.00 $49.10 $48.90 $49.10 $11.90 4,612
2017-12-14 $48.53 $48.53 $48.53 $48.53 $11.76 760
2017-12-13 $48.60 $48.60 $48.55 $48.55 $11.76 1,680
2017-12-12 $48.11 $48.11 $47.96 $47.96 $11.62 7,172
2017-12-11 $47.96 $47.96 $47.58 $47.77 $11.57 4,752
2017-12-08 $47.58 $47.71 $47.58 $47.71 $11.56 2,280
2017-12-07 $47.90 $47.90 $47.60 $47.60 $11.53 2,844
2017-12-06 $47.85 $48.15 $47.72 $47.88 $11.60 11,412
2017-12-05 $48.81 $48.81 $47.25 $47.62 $11.54 92,404
2017-12-04 $47.50 $48.04 $47.50 $47.84 $11.59 165,300
2017-12-01 $46.72 $47.12 $46.40 $47.12 $11.42 5,476
2017-11-30 $46.80 $47.25 $46.79 $47.07 $11.40 21,192
2017-11-29 $46.34 $46.71 $46.34 $46.58 $11.29 6,908
2017-11-28 $46.00 $46.38 $46.00 $46.38 $11.24 8,620
2017-11-27 $45.70 $45.91 $45.70 $45.73 $11.08 16,648
2017-11-24 $45.70 $45.70 $45.70 $45.70 $11.07 992
2017-11-22 $45.38 $45.57 $45.28 $45.49 $11.02 9,548
2017-11-21 $45.94 $45.94 $45.53 $45.53 $11.03 10,136
2017-11-20 $45.56 $45.56 $45.40 $45.40 $11.00 4,324
2017-11-17 $45.29 $45.29 $45.29 $45.29 $10.97 1,304
2017-11-16 $45.01 $45.61 $44.88 $45.40 $11.00 116,296
2017-11-15 $44.80 $44.80 $44.57 $44.57 $10.80 33,204
2017-11-14 $45.21 $45.45 $45.15 $45.15 $10.94 133,848
2017-11-13 $44.70 $44.86 $44.69 $44.86 $10.87 6,612
2017-11-10 $43.43 $44.27 $43.43 $44.27 $10.73 569,876
2017-11-09 $43.71 $43.77 $43.57 $43.65 $10.58 5,320
2017-11-08 $42.92 $43.60 $42.92 $43.60 $10.56 3,564
2017-11-07 $42.68 $42.82 $42.68 $42.76 $10.36 3,668
2017-11-06 $43.00 $43.00 $42.50 $42.50 $10.30 159,492
2017-11-03 $43.33 $43.33 $43.33 $43.33 $10.50 320
2017-11-02 $44.16 $44.16 $43.24 $43.33 $10.50 2,500
2017-11-01 $44.27 $44.34 $44.24 $44.24 $10.72 1,432
2017-10-31 $44.17 $44.25 $44.17 $44.20 $10.71 7,836
2017-10-30 $43.65 $43.65 $43.65 $43.65 $10.57 1,308
2017-10-27 $44.20 $44.32 $44.20 $44.32 $10.74 2,016
2017-10-26 $44.58 $44.83 $44.58 $44.82 $10.86 2,248
2017-10-25 $44.10 $44.15 $43.94 $44.15 $10.70 3,808
2017-10-24 $44.60 $44.82 $44.60 $44.82 $10.86 2,032
2017-10-23 $45.16 $45.16 $44.65 $44.80 $10.85 7,912
2017-10-20 $44.82 $45.05 $44.82 $45.03 $10.91 3,576
2017-10-19 $45.09 $45.09 $44.62 $44.92 $10.88 1,808
2017-10-18 $45.70 $45.70 $45.70 $45.70 $11.07 164
2017-10-17 $45.90 $45.90 $45.44 $45.70 $11.07 7,072
2017-10-16 $45.76 $45.94 $45.76 $45.87 $11.11 6,628
2017-10-13 $45.87 $45.87 $45.87 $45.87 $11.11 1,144
2017-10-12 $45.04 $45.67 $45.04 $45.67 $11.07 2,276
2017-10-11 $45.43 $45.51 $45.31 $45.51 $11.03 5,960
2017-10-10 $45.39 $45.39 $45.01 $45.01 $10.90 4,548
2017-10-09 $44.96 $45.12 $44.74 $44.74 $10.84 9,216
2017-10-06 $45.02 $45.02 $45.02 $45.02 $10.91 956
2017-10-05 $45.39 $45.39 $45.39 $45.39 $11.00 736
2017-10-04 $44.85 $45.14 $44.85 $45.14 $10.94 2,532
2017-10-03 $44.54 $44.54 $44.53 $44.53 $10.79 1,532
2017-10-02 $44.83 $44.83 $44.39 $44.45 $10.77 3,624
2017-09-29 $44.53 $44.53 $44.29 $44.29 $10.73 4,044
2017-09-28 $44.23 $44.23 $44.14 $44.22 $10.71 6,900
2017-09-27 $44.03 $44.14 $43.84 $43.90 $10.64 5,120
2017-09-26 $45.32 $45.32 $44.69 $44.77 $10.83 8,968
2017-09-25 $44.05 $44.34 $44.04 $44.34 $10.73 286,420
2017-09-22 $44.40 $44.50 $44.04 $44.07 $10.66 26,196
2017-09-21 $44.58 $44.58 $44.12 $44.12 $10.67 3,236
2017-09-20 $44.89 $44.89 $44.89 $44.89 $10.86 1,968
2017-09-19 $45.37 $45.45 $45.36 $45.42 $10.99 30,352
2017-09-18 $45.53 $45.53 $45.42 $45.42 $10.99 5,876
2017-09-15 $45.42 $45.46 $45.31 $45.46 $11.00 30,416
2017-09-14 $45.26 $45.29 $45.20 $45.29 $10.96 2,492
2017-09-13 $45.69 $45.69 $45.33 $45.33 $10.97 6,756
2017-09-12 $45.09 $45.25 $45.05 $45.19 $10.93 7,992
2017-09-11 $45.23 $45.23 $45.23 $45.23 $10.94 868
2017-09-08 $44.51 $44.51 $44.31 $44.35 $10.73 7,236
2017-09-07 $44.58 $44.58 $44.58 $44.58 $10.78 160
2017-09-06 $44.52 $44.58 $44.52 $44.58 $10.78 16,448
2017-09-05 $44.52 $44.52 $44.11 $44.14 $10.68 41,960
2017-09-01 $44.37 $44.60 $44.32 $44.39 $10.74 5,396
2017-08-31 $44.04 $44.18 $44.04 $44.18 $10.69 2,120
2017-08-30 $43.79 $43.79 $43.79 $43.79 $10.59 320
2017-08-29 $43.15 $43.79 $43.15 $43.79 $10.59 9,436
2017-08-28 $43.75 $43.75 $43.67 $43.67 $10.56 5,148
2017-08-25 $44.00 $44.00 $44.00 $44.00 $10.64 800
2017-08-24 $44.00 $44.00 $44.00 $44.00 $10.64 1,252
2017-08-23 $44.34 $44.38 $44.25 $44.25 $10.70 6,368
2017-08-22 $44.38 $44.46 $44.14 $44.21 $10.69 7,644
2017-08-21 $44.24 $44.42 $44.24 $44.42 $10.75 17,112
2017-08-18 $44.18 $44.38 $44.17 $44.38 $10.73 1,764
2017-08-17 $45.60 $45.60 $45.60 $45.60 $11.03 676
2017-08-16 $45.71 $45.79 $45.71 $45.74 $11.06 5,012
2017-08-15 $45.13 $45.48 $45.13 $45.38 $10.98 6,920
2017-08-14 $44.86 $45.39 $44.85 $45.24 $10.94 15,496
2017-08-11 $44.55 $44.55 $44.55 $44.55 $10.78 0
2017-08-10 $44.53 $44.55 $44.53 $44.55 $10.78 2,212
2017-08-09 $45.46 $45.46 $45.46 $45.46 $11.00 436
2017-08-08 $45.42 $45.46 $45.42 $45.46 $11.00 3,224
2017-08-07 $45.24 $45.25 $44.97 $45.24 $10.94 2,856
2017-08-04 $45.05 $45.05 $45.05 $45.05 $10.90 468
2017-08-03 $44.75 $45.18 $44.75 $45.05 $10.90 4,688
2017-08-02 $44.62 $44.62 $44.55 $44.55 $10.78 1,176
2017-08-01 $44.86 $45.00 $44.51 $44.72 $10.82 85,972
2017-07-31 $45.09 $45.10 $45.06 $45.06 $10.90 9,864
2017-07-28 $44.77 $45.02 $44.77 $45.02 $10.89 2,544
2017-07-27 $45.87 $46.00 $45.87 $46.00 $11.13 4,380
2017-07-26 $45.75 $45.78 $45.75 $45.78 $11.07 1,176
2017-07-25 $45.70 $45.70 $45.66 $45.69 $11.05 6,888
2017-07-24 $45.45 $45.45 $45.45 $45.45 $10.99 6,012
2017-07-21 $46.28 $46.28 $45.54 $45.86 $11.09 6,528
2017-07-20 $45.15 $45.83 $45.15 $45.81 $11.08 4,180
2017-07-19 $45.58 $45.58 $45.52 $45.52 $11.01 2,600
2017-07-18 $44.77 $45.29 $44.70 $45.23 $10.94 70,772
2017-07-17 $45.24 $45.26 $45.03 $45.14 $10.92 17,384
2017-07-14 $44.44 $45.13 $44.44 $44.96 $10.88 38,848
2017-07-13 $44.48 $44.65 $44.48 $44.52 $10.77 9,888
2017-07-12 $44.21 $44.77 $44.21 $44.65 $10.80 66,092
2017-07-11 $44.10 $44.10 $44.03 $44.03 $10.65 1,592
2017-07-10 $44.10 $44.28 $44.10 $44.10 $10.67 5,464
2017-07-07 $43.99 $43.99 $43.99 $43.99 $10.64 64
2017-07-06 $44.49 $44.49 $43.99 $43.99 $10.64 3,584
2017-07-05 $45.39 $45.39 $44.97 $44.97 $10.88 3,956
2017-07-03 $45.18 $45.41 $45.16 $45.41 $10.98 3,916
2017-06-30 $44.11 $45.19 $44.11 $45.19 $10.93 35,072
2017-06-29 $45.10 $45.10 $43.82 $43.82 $10.60 4,600
2017-06-28 $45.59 $45.59 $45.59 $45.59 $11.03 556
2017-06-27 $45.46 $45.50 $45.16 $45.16 $10.93 4,792
2017-06-26 $46.33 $46.33 $46.27 $46.27 $11.19 5,640
2017-06-23 $45.44 $45.84 $45.43 $45.84 $11.09 6,472
2017-06-22 $45.27 $45.96 $45.27 $45.96 $11.12 6,240
2017-06-21 $45.82 $46.19 $45.74 $46.19 $11.17 8,900
2017-06-20 $46.38 $46.53 $46.38 $46.44 $11.21 6,576
2017-06-19 $46.21 $46.50 $46.09 $46.09 $11.13 4,244
2017-06-16 $46.00 $46.19 $45.83 $46.19 $11.15 3,104
2017-06-15 $46.44 $46.44 $46.33 $46.33 $11.19 2,336
2017-06-14 $45.97 $46.44 $45.97 $46.27 $11.17 3,700
2017-06-13 $45.94 $45.94 $45.94 $45.94 $11.09 2,784
2017-06-12 $45.95 $45.95 $45.73 $45.73 $11.04 7,948
2017-06-09 $45.54 $45.54 $45.54 $45.54 $11.00 848
2017-06-08 $46.00 $46.00 $45.71 $45.71 $11.04 2,384
2017-06-07 $46.52 $46.52 $46.52 $46.52 $11.23 408
2017-06-06 $46.47 $46.47 $46.47 $46.47 $11.22 152
2017-06-05 $46.66 $46.66 $46.47 $46.47 $11.22 4,372
2017-06-02 $46.06 $46.50 $46.02 $46.42 $11.21 13,136
2017-06-01 $45.33 $45.93 $45.33 $45.63 $11.02 17,084
2017-05-31 $45.56 $45.56 $45.56 $45.56 $11.00 600
2017-05-30 $44.87 $45.21 $44.87 $45.21 $10.92 6,556
2017-05-26 $45.07 $45.07 $44.97 $44.97 $10.86 1,136
2017-05-25 $45.01 $45.01 $45.01 $45.01 $10.87 2,232
2017-05-24 $43.78 $44.22 $43.78 $44.12 $10.65 12,172
2017-05-23 $43.80 $43.80 $43.80 $43.80 $10.58 3,912
2017-05-22 $43.72 $43.73 $43.25 $43.25 $10.44 7,976
2017-05-19 $42.83 $42.83 $42.83 $42.83 $10.34 1,196
2017-05-18 $42.74 $42.74 $42.50 $42.50 $10.26 2,096
2017-05-17 $42.62 $42.65 $42.41 $42.63 $10.29 16,708
2017-05-16 $42.77 $42.90 $42.76 $42.90 $10.36 8,524
2017-05-15 $42.69 $43.34 $42.69 $43.03 $10.39 20,976
2017-05-12 $43.00 $43.00 $43.00 $43.00 $10.38 32
2017-05-11 $43.00 $43.00 $43.00 $43.00 $10.38 4
2017-05-10 $43.00 $43.00 $43.00 $43.00 $10.38 668
2017-05-09 $43.17 $43.17 $42.58 $42.58 $10.28 3,760
2017-05-08 $43.17 $43.17 $42.65 $42.87 $10.35 13,684
2017-05-05 $42.16 $42.79 $42.16 $42.79 $10.33 11,972
2017-05-04 $42.25 $42.25 $42.25 $42.25 $10.20 1,436
2017-05-03 $42.26 $42.26 $41.90 $41.90 $10.12 4,664
2017-05-02 $42.33 $42.33 $42.00 $42.14 $10.18 11,292
2017-05-01 $42.48 $42.64 $42.48 $42.52 $10.27 9,900
2017-04-28 $42.84 $42.84 $42.84 $42.84 $10.35 2,208
2017-04-27 $43.36 $43.36 $43.15 $43.15 $10.42 3,656
2017-04-26 $44.80 $44.80 $43.12 $43.29 $10.45 4,048
2017-04-25 $43.86 $43.98 $43.59 $43.83 $10.58 9,796
2017-04-24 $43.01 $43.32 $43.00 $43.32 $10.46 9,360
2017-04-21 $42.67 $42.67 $42.51 $42.51 $10.27 3,808
2017-04-20 $42.96 $43.19 $42.96 $43.19 $10.43 8,864
2017-04-19 $43.23 $43.23 $42.80 $42.80 $10.34 6,232
2017-04-18 $43.09 $43.35 $43.00 $43.00 $10.38 4,332
2017-04-17 $42.38 $43.07 $42.38 $42.91 $10.36 9,448
2017-04-13 $42.37 $42.37 $42.37 $42.37 $10.23 1,020
2017-04-12 $42.71 $42.71 $42.71 $42.71 $10.31 360
2017-04-11 $42.71 $42.71 $42.71 $42.71 $10.31 596
2017-04-10 $42.33 $42.78 $42.33 $42.71 $10.31 3,880
2017-04-07 $42.42 $42.42 $42.42 $42.42 $10.24 116
2017-04-06 $42.06 $42.42 $42.06 $42.42 $10.24 2,764
2017-04-05 $42.56 $42.56 $42.07 $42.07 $10.16 3,048
2017-04-04 $42.42 $42.42 $42.42 $42.42 $10.24 2,436
2017-04-03 $42.91 $42.91 $42.17 $42.56 $10.28 57,976
2017-03-31 $43.00 $43.00 $43.00 $43.00 $10.38 872
2017-03-30 $43.31 $43.31 $43.31 $43.31 $10.46 420
2017-03-29 $43.20 $43.31 $43.20 $43.31 $10.46 1,484
2017-03-28 $43.00 $43.00 $43.00 $43.00 $10.38 1,420
2017-03-27 $42.90 $42.90 $42.40 $42.67 $10.30 7,032
2017-03-24 $42.73 $42.73 $42.73 $42.73 $10.32 212
2017-03-23 $42.61 $42.89 $42.58 $42.73 $10.32 3,756
2017-03-22 $42.86 $42.94 $42.75 $42.89 $10.36 3,416
2017-03-21 $43.35 $43.67 $43.26 $43.31 $10.44 5,996
2017-03-20 $44.01 $44.01 $44.01 $44.01 $10.61 1,500
2017-03-17 $44.29 $44.29 $44.13 $44.13 $10.64 1,600
2017-03-16 $44.24 $44.24 $43.65 $43.88 $10.58 9,296
2017-03-15 $43.60 $44.14 $43.60 $44.14 $10.64 6,716
2017-03-14 $43.39 $43.48 $43.10 $43.19 $10.41 3,372
2017-03-13 $42.80 $43.33 $42.73 $43.32 $10.44 11,936
2017-03-10 $42.54 $43.19 $42.54 $43.18 $10.41 71,340
2017-03-09 $42.42 $42.42 $42.42 $42.42 $10.22 3,232
2017-03-08 $42.29 $42.29 $42.29 $42.29 $10.19 2,412
2017-03-07 $42.44 $42.44 $42.44 $42.44 $10.23 408
2017-03-06 $43.27 $43.27 $42.30 $42.44 $10.23 4,072
2017-03-03 $42.74 $43.01 $42.49 $43.00 $10.36 7,672
2017-03-02 $43.44 $43.44 $43.05 $43.05 $10.38 9,524
2017-03-01 $42.89 $43.24 $42.89 $43.24 $10.42 4,128
2017-02-28 $42.65 $42.65 $42.19 $42.47 $10.24 15,592
2017-02-27 $42.05 $42.42 $42.05 $42.18 $10.17 2,632
2017-02-24 $42.25 $42.25 $42.08 $42.17 $10.16 10,780
2017-02-23 $42.45 $42.71 $42.29 $42.51 $10.25 8,324
2017-02-22 $42.31 $42.52 $42.29 $42.47 $10.24 5,908
2017-02-21 $41.80 $42.53 $41.80 $42.53 $10.25 3,320
2017-02-17 $41.29 $41.32 $41.29 $41.32 $9.96 1,696
2017-02-16 $41.30 $41.30 $41.08 $41.09 $9.90 3,284
2017-02-15 $40.74 $41.16 $40.74 $41.16 $9.92 7,476
2017-02-14 $40.65 $40.74 $40.50 $40.60 $9.79 10,888
2017-02-13 $40.58 $40.67 $40.45 $40.67 $9.80 66,972
2017-02-10 $40.32 $40.68 $40.32 $40.68 $9.80 6,716
2017-02-09 $40.01 $40.20 $39.91 $39.95 $9.63 17,020
2017-02-08 $39.50 $39.85 $39.46 $39.79 $9.59 135,968
2017-02-07 $39.17 $39.53 $39.15 $39.23 $9.46 14,132
2017-02-06 $39.33 $39.38 $39.23 $39.35 $9.48 34,328
2017-02-03 $39.36 $39.36 $39.24 $39.28 $9.47 4,380
2017-02-02 $39.00 $39.06 $39.00 $39.06 $9.41 2,780
2017-02-01 $38.75 $38.75 $38.61 $38.67 $9.32 2,708
2017-01-31 $38.82 $39.05 $38.63 $38.81 $9.35 13,176
2017-01-30 $39.18 $39.18 $39.18 $39.18 $9.44 1,916
2017-01-27 $39.43 $39.43 $39.00 $39.00 $9.40 4,404
2017-01-26 $39.85 $39.85 $39.43 $39.43 $9.50 1,792
2017-01-25 $39.72 $40.10 $39.72 $39.94 $9.63 4,004
2017-01-24 $39.10 $39.10 $39.09 $39.09 $9.42 1,200
2017-01-23 $38.19 $38.70 $38.19 $38.70 $9.33 1,780
2017-01-20 $38.13 $38.13 $38.13 $38.13 $9.19 0
2017-01-19 $38.42 $38.42 $38.13 $38.13 $9.19 1,052
2017-01-18 $38.17 $38.55 $38.17 $38.55 $9.29 8,408
2017-01-17 $37.38 $37.38 $37.38 $37.38 $9.01 412
2017-01-13 $37.17 $37.38 $37.15 $37.38 $9.01 3,464
2017-01-12 $37.34 $37.34 $37.34 $37.34 $9.00 0
2017-01-11 $37.26 $37.34 $36.99 $37.34 $9.00 10,128
2017-01-10 $37.29 $37.32 $37.14 $37.14 $8.95 5,248
2017-01-09 $38.00 $38.00 $37.26 $37.26 $8.98 206,612
2017-01-06 $38.00 $38.11 $38.00 $38.11 $9.19 944
2017-01-05 $37.78 $37.95 $37.78 $37.95 $9.15 4,016
2017-01-04 $37.21 $37.21 $37.21 $37.21 $8.97 4
2017-01-03 $37.10 $37.46 $37.07 $37.21 $8.97 41,208
2016-12-30 $37.30 $37.30 $37.30 $37.30 $8.99 400
2016-12-29 $37.30 $37.30 $37.30 $37.30 $8.99 0
2016-12-28 $37.30 $37.35 $37.30 $37.30 $8.99 3,040
2016-12-27 $37.32 $37.58 $37.32 $37.45 $9.03 3,516
2016-12-23 $37.69 $37.69 $37.49 $37.49 $9.04 1,236
2016-12-22 $37.20 $37.49 $37.20 $37.49 $9.04 3,348
2016-12-21 $37.90 $37.90 $37.82 $37.82 $9.12 1,824
2016-12-20 $37.43 $37.63 $37.43 $37.63 $9.06 2,676
2016-12-19 $37.13 $37.13 $37.13 $37.13 $8.93 220
2016-12-16 $37.13 $37.13 $37.13 $37.13 $8.93 168
2016-12-15 $37.49 $37.52 $37.13 $37.13 $8.93 8,616
2016-12-14 $37.61 $38.13 $36.98 $37.35 $8.99 55,808
2016-12-13 $38.15 $38.41 $37.94 $38.08 $9.16 15,220
2016-12-12 $37.75 $37.85 $37.57 $37.80 $9.10 24,136
2016-12-09 $37.58 $37.64 $37.50 $37.64 $9.06 5,392
2016-12-08 $36.70 $36.96 $36.70 $36.96 $8.89 55,360
2016-12-07 $36.00 $36.00 $36.00 $36.00 $8.66 2,100
2016-12-06 $35.47 $35.71 $35.33 $35.33 $8.50 17,268
2016-12-05 $35.55 $35.55 $35.38 $35.55 $8.55 39,544
2016-12-02 $35.24 $35.24 $34.83 $34.89 $8.39 69,996
2016-12-01 $35.03 $35.03 $34.74 $34.74 $8.36 161,888
2016-11-30 $36.12 $36.12 $35.31 $35.31 $8.50 10,880
2016-11-29 $36.15 $36.52 $36.15 $36.30 $8.74 9,376
2016-11-28 $36.10 $36.10 $36.10 $36.10 $8.69 1,316
2016-11-25 $36.51 $36.51 $36.37 $36.37 $8.75 1,092
2016-11-23 $36.96 $36.96 $36.22 $36.22 $8.72 2,972
2016-11-22 $36.02 $36.35 $35.74 $36.35 $8.75 17,788
2016-11-21 $34.76 $35.89 $34.76 $35.77 $8.61 25,548
2016-11-18 $35.72 $35.72 $35.36 $35.36 $8.51 5,584
2016-11-17 $35.31 $35.79 $35.31 $35.65 $8.58 10,792
2016-11-16 $35.05 $35.60 $35.05 $35.25 $8.48 12,708
2016-11-15 $34.96 $35.23 $34.75 $35.03 $8.43 86,960
2016-11-14 $34.81 $34.81 $34.49 $34.70 $8.35 342,164
2016-11-11 $34.96 $35.27 $34.96 $35.19 $8.47 12,792
2016-11-10 $35.66 $36.02 $34.90 $35.06 $8.44 12,312
2016-11-09 $36.17 $36.83 $36.15 $36.68 $8.83 8,012
2016-11-08 $37.73 $38.03 $37.73 $38.03 $9.15 4,180
2016-11-07 $36.90 $37.20 $36.74 $37.20 $8.95 7,976
2016-11-04 $36.34 $36.34 $35.90 $35.90 $8.64 8,116
2016-11-03 $36.55 $36.55 $36.55 $36.55 $8.79 808
2016-11-02 $36.81 $36.81 $36.80 $36.80 $8.86 2,592
2016-11-01 $37.02 $37.43 $36.70 $36.82 $8.86 35,916
2016-10-31 $37.71 $37.71 $37.25 $37.45 $9.01 22,988
2016-10-28 $37.70 $37.70 $37.06 $37.06 $8.92 1,280
2016-10-27 $37.36 $37.36 $36.76 $36.77 $8.85 3,780
2016-10-26 $37.55 $37.77 $37.38 $37.40 $9.00 13,300
2016-10-25 $37.36 $37.71 $37.36 $37.71 $9.08 3,312
2016-10-24 $37.94 $37.94 $37.94 $37.94 $9.13 2,432
2016-10-21 $37.07 $37.07 $37.07 $37.07 $8.92 0
2016-10-20 $37.07 $37.07 $37.07 $37.07 $8.92 100
2016-10-19 $37.40 $37.40 $37.07 $37.07 $8.92 10,212
2016-10-18 $37.36 $37.51 $37.22 $37.40 $9.00 24,284
2016-10-17 $37.24 $37.30 $37.24 $37.30 $8.98 960
2016-10-14 $37.36 $37.36 $37.25 $37.25 $8.96 2,336
2016-10-13 $36.70 $37.00 $36.70 $37.00 $8.90 87,452
2016-10-12 $37.42 $37.59 $37.42 $37.59 $9.05 32,736
2016-10-11 $37.55 $37.55 $37.03 $37.06 $8.92 11,844
2016-10-10 $37.94 $37.94 $37.68 $37.68 $9.07 9,356
2016-10-07 $37.86 $37.86 $37.86 $37.86 $9.11 396
2016-10-06 $38.00 $38.14 $37.86 $37.86 $9.11 3,408
2016-10-05 $38.01 $38.01 $37.89 $37.89 $9.12 4,628
2016-10-04 $38.24 $38.24 $38.24 $38.24 $9.20 1,880
2016-10-03 $38.40 $38.50 $37.99 $38.50 $9.26 64,656
2016-09-30 $38.92 $39.31 $38.67 $38.91 $9.36 59,252
2016-09-29 $38.27 $38.27 $38.27 $38.27 $9.21 840
2016-09-28 $38.55 $38.55 $38.55 $38.55 $9.28 1,852
2016-09-27 $38.38 $38.61 $38.38 $38.51 $9.27 3,692
2016-09-26 $38.47 $38.48 $38.47 $38.48 $9.26 1,460
2016-09-23 $39.32 $39.32 $39.14 $39.14 $9.42 11,724
2016-09-22 $39.11 $39.34 $39.11 $39.34 $9.47 91,164
2016-09-21 $37.86 $38.35 $37.86 $38.26 $9.21 8,144
2016-09-20 $37.70 $38.35 $37.70 $38.13 $9.16 7,252
2016-09-19 $38.50 $38.50 $38.50 $38.50 $9.25 1,116
2016-09-16 $38.10 $38.10 $37.93 $37.99 $9.13 3,940
2016-09-15 $38.09 $38.09 $38.09 $38.09 $9.15 1,088
2016-09-14 $38.00 $38.00 $38.00 $38.00 $9.13 2,628
2016-09-13 $37.99 $38.13 $37.75 $37.75 $9.07 6,780
2016-09-12 $38.00 $39.07 $38.00 $39.07 $9.39 6,500
2016-09-09 $39.50 $39.50 $37.65 $37.76 $9.08 24,664
2016-09-08 $40.00 $40.00 $40.00 $40.00 $9.61 800
2016-09-07 $40.39 $40.47 $40.39 $40.47 $9.73 2,040
2016-09-06 $40.48 $40.55 $40.37 $40.55 $9.74 33,940
2016-09-02 $40.70 $41.07 $40.70 $41.07 $9.87 4,156
2016-09-01 $40.22 $40.22 $40.22 $40.22 $9.66 2,980
2016-08-31 $40.00 $40.11 $39.92 $40.11 $9.64 6,960
2016-08-30 $40.22 $40.37 $40.01 $40.20 $9.66 4,428
2016-08-29 $40.40 $40.40 $40.40 $40.40 $9.71 1,124
2016-08-26 $40.64 $40.76 $40.64 $40.76 $9.80 2,336
2016-08-25 $40.49 $40.67 $40.44 $40.62 $9.76 41,156
2016-08-24 $40.53 $40.84 $40.53 $40.67 $9.77 17,972
2016-08-23 $40.86 $41.02 $40.84 $40.84 $9.81 4,588
2016-08-22 $40.60 $40.65 $40.56 $40.56 $9.75 15,852
2016-08-19 $40.50 $40.54 $40.50 $40.54 $9.74 3,460
2016-08-18 $40.39 $40.50 $40.39 $40.50 $9.73 1,400
2016-08-17 $40.19 $40.19 $40.19 $40.19 $9.66 912
2016-08-16 $40.35 $40.52 $40.14 $40.14 $9.65 13,676
2016-08-15 $41.09 $41.09 $40.74 $40.74 $9.79 14,236
2016-08-12 $40.70 $40.78 $40.59 $40.63 $9.76 11,336
2016-08-11 $40.58 $40.58 $40.58 $40.58 $9.75 512
2016-08-10 $40.58 $40.58 $40.58 $40.58 $9.75 1,392
2016-08-09 $40.03 $40.60 $40.03 $40.43 $9.72 9,336
2016-08-08 $40.04 $40.18 $40.04 $40.18 $9.66 984
2016-08-05 $39.75 $40.20 $39.75 $40.05 $9.62 10,460
2016-08-04 $39.65 $39.65 $39.65 $39.65 $9.53 576
2016-08-03 $39.50 $39.50 $39.24 $39.24 $9.43 1,756
2016-08-02 $40.46 $40.46 $39.73 $39.79 $9.56 6,564
2016-08-01 $40.72 $40.73 $40.46 $40.46 $9.72 12,760
2016-07-29 $40.30 $40.57 $40.30 $40.46 $9.72 25,756
2016-07-28 $39.79 $39.79 $39.50 $39.65 $9.53 2,464
2016-07-27 $40.50 $40.50 $40.00 $40.00 $9.61 2,608
2016-07-26 $40.80 $40.80 $40.65 $40.65 $9.77 8,408
2016-07-25 $41.03 $41.38 $41.03 $41.38 $9.94 8,344
2016-07-22 $123.40 $123.99 $123.39 $123.99 $9.93 17,028
2016-07-21 $122.51 $122.76 $122.51 $122.76 $9.83 4,548
2016-07-20 $123.07 $123.07 $123.07 $123.07 $9.86 175,476
2016-07-19 $123.77 $123.77 $121.90 $123.49 $9.89 192,108
2016-07-18 $123.81 $123.81 $123.81 $123.81 $9.92 6,216
2016-07-15 $124.59 $124.82 $124.04 $124.04 $9.94 13,392
2016-07-14 $123.83 $123.83 $123.83 $123.83 $9.92 336
2016-07-13 $123.83 $123.83 $123.83 $123.83 $9.92 3,348
2016-07-12 $123.41 $123.83 $123.41 $123.83 $9.92 6,720
2016-07-11 $121.00 $123.42 $121.00 $123.42 $9.89 26,232
2016-07-08 $118.50 $118.50 $118.50 $118.50 $9.49 3,108
2016-07-07 $119.34 $119.34 $118.50 $118.50 $9.49 21,348
2016-07-06 $118.60 $118.62 $117.02 $118.62 $9.50 10,092
2016-07-05 $116.39 $118.53 $116.39 $118.12 $9.46 41,340
2016-07-01 $119.33 $120.00 $118.54 $119.87 $9.60 43,704
2016-06-30 $115.99 $117.89 $115.93 $117.50 $9.41 80,424
2016-06-29 $112.65 $112.65 $112.65 $112.65 $9.02 3,960
2016-06-28 $109.30 $110.43 $109.10 $110.43 $8.85 12,600
2016-06-27 $109.60 $109.60 $106.85 $107.00 $8.57 33,516
2016-06-24 $112.98 $112.98 $109.85 $110.42 $8.85 18,540
2016-06-23 $117.41 $117.55 $116.22 $117.55 $9.42 6,516
2016-06-22 $116.28 $116.28 $116.28 $116.28 $9.31 2,292
2016-06-21 $116.65 $116.92 $116.45 $116.45 $9.31 26,496
2016-06-20 $114.22 $114.22 $114.22 $114.22 $9.13 3,108
2016-06-17 $114.22 $114.22 $114.22 $114.22 $9.13 3,372
2016-06-16 $114.58 $114.58 $114.58 $114.58 $9.16 96
2016-06-15 $114.58 $114.58 $114.58 $114.58 $9.16 3,144
2016-06-14 $111.78 $112.87 $111.78 $112.87 $9.03 54,720
2016-06-13 $113.54 $113.54 $113.54 $113.54 $9.08 49,296
2016-06-10 $116.34 $116.34 $116.34 $116.34 $9.30 3,996
2016-06-09 $116.33 $116.39 $116.09 $116.34 $9.30 29,148
2016-06-08 $115.69 $116.21 $115.19 $116.21 $9.29 45,372
2016-06-07 $114.65 $114.65 $114.65 $114.65 $9.17 252
2016-06-06 $114.69 $114.84 $114.45 $114.65 $9.17 40,056
2016-06-03 $113.68 $113.91 $113.68 $113.91 $9.11 3,144
2016-06-02 $112.68 $113.05 $112.68 $112.97 $9.03 35,676
2016-06-01 $111.77 $112.75 $111.77 $112.75 $9.02 4,836
2016-05-31 $112.32 $112.32 $111.46 $111.46 $8.91 14,592
2016-05-27 $112.78 $113.40 $112.62 $113.40 $9.07 12,636
2016-05-26 $112.81 $112.88 $111.73 $112.53 $9.00 34,068
2016-05-25 $113.59 $113.59 $113.59 $113.59 $9.08 3,612
2016-05-24 $110.36 $112.00 $110.36 $111.25 $8.90 51,576
2016-05-23 $108.40 $108.40 $108.40 $108.40 $8.67 1,716
2016-05-20 $108.40 $108.48 $108.40 $108.40 $8.67 40,836
2016-05-19 $108.42 $108.42 $108.42 $108.42 $8.67 1,668
2016-05-18 $108.77 $109.47 $108.07 $108.42 $8.67 19,644
2016-05-17 $111.35 $111.35 $110.14 $110.14 $8.81 27,132
2016-05-16 $114.00 $114.00 $114.00 $114.00 $9.12 1,380
2016-05-13 $114.00 $114.00 $114.00 $114.00 $9.12 3,588
2016-05-12 $114.50 $115.06 $114.50 $115.06 $9.20 3,720
2016-05-11 $114.37 $114.37 $114.22 $114.22 $9.13 7,740
2016-05-10 $115.00 $115.15 $114.48 $115.09 $9.20 34,980
2016-05-09 $112.98 $112.98 $112.98 $112.98 $9.04 2,424
2016-05-06 $111.21 $111.21 $111.04 $111.04 $8.88 85,788
2016-05-05 $110.85 $110.97 $110.59 $110.84 $8.86 52,116
2016-05-04 $113.15 $113.15 $113.15 $113.15 $9.05 564
2016-05-03 $113.15 $113.15 $113.15 $113.15 $9.05 4,440
2016-05-02 $110.00 $113.38 $110.00 $113.15 $9.05 96,240
2016-04-29 $111.97 $111.97 $110.55 $111.11 $8.89 48,972
2016-04-28 $112.74 $112.74 $111.51 $111.51 $8.92 8,208
2016-04-27 $110.42 $110.97 $110.42 $110.97 $8.87 8,592
2016-04-26 $112.01 $112.01 $111.21 $111.24 $8.90 8,340
2016-04-25 $110.94 $110.95 $110.20 $110.58 $8.84 11,844
2016-04-22 $109.40 $109.50 $109.40 $109.50 $8.76 5,676
2016-04-21 $110.67 $110.67 $109.33 $109.33 $8.74 9,432
2016-04-20 $112.55 $112.55 $112.55 $112.55 $9.00 3,972
2016-04-19 $114.05 $114.49 $114.05 $114.49 $9.16 8,784
2016-04-18 $113.73 $113.93 $113.39 $113.62 $9.09 72,024
2016-04-15 $111.70 $112.37 $111.70 $112.35 $8.98 15,444
2016-04-14 $113.61 $113.61 $112.01 $112.15 $8.97 51,600
2016-04-13 $112.63 $113.00 $112.10 $112.89 $9.03 13,320
2016-04-12 $112.77 $112.77 $112.77 $112.77 $9.02 2,412
2016-04-11 $116.11 $116.11 $112.43 $112.43 $8.99 36,840
2016-04-08 $112.20 $112.95 $112.20 $112.37 $8.99 6,168
2016-04-07 $112.09 $112.09 $111.77 $111.77 $8.94 6,636
2016-04-06 $112.67 $113.16 $112.67 $113.16 $9.05 6,024
2016-04-05 $111.04 $111.91 $111.04 $111.46 $8.91 7,260
2016-04-04 $113.00 $113.35 $113.00 $113.00 $9.04 20,604
2016-04-01 $112.39 $114.55 $112.39 $114.55 $9.16 59,616
2016-03-31 $113.60 $114.25 $112.17 $112.31 $8.98 20,196
2016-03-30 $113.30 $113.31 $112.96 $113.31 $9.06 64,104
2016-03-29 $112.07 $112.07 $112.07 $112.07 $8.96 4,536
2016-03-28 $109.80 $109.80 $109.80 $109.80 $8.78 864
2016-03-24 $109.80 $109.80 $109.80 $109.80 $8.78 1,932
2016-03-23 $109.71 $110.53 $109.71 $109.80 $8.78 68,784
2016-03-22 $110.72 $111.80 $110.72 $111.67 $8.90 16,296
2016-03-21 $112.30 $113.96 $112.09 $112.99 $9.01 36,048
2016-03-18 $112.30 $112.30 $112.30 $112.30 $8.96 2,616
2016-03-17 $110.35 $112.00 $109.86 $111.76 $8.91 35,988
2016-03-16 $108.93 $108.93 $108.93 $108.93 $8.69 600
2016-03-15 $108.93 $108.93 $108.93 $108.93 $8.69 5,256
2016-03-14 $109.04 $109.10 $108.42 $108.42 $8.65 43,380
2016-03-11 $108.24 $109.25 $108.05 $109.25 $8.71 19,284
2016-03-10 $106.29 $106.41 $105.76 $106.35 $8.48 7,344
2016-03-09 $106.00 $106.50 $106.00 $106.50 $8.49 8,460
2016-03-08 $105.88 $106.87 $105.88 $106.87 $8.52 9,804
2016-03-07 $105.75 $107.59 $105.75 $106.17 $8.47 531,348
2016-03-04 $105.14 $105.14 $105.14 $105.14 $8.38 588
2016-03-03 $105.14 $105.14 $105.14 $105.14 $8.38 3,912
2016-03-02 $103.75 $103.75 $103.75 $103.75 $8.27 6,156
2016-03-01 $103.56 $103.56 $103.56 $103.56 $8.26 1,920
2016-02-29 $102.13 $103.05 $101.26 $101.26 $8.07 12,204
2016-02-26 $102.76 $102.76 $101.74 $102.12 $8.14 19,188
2016-02-25 $102.75 $102.88 $102.75 $102.88 $8.20 7,896
2016-02-24 $98.12 $100.28 $98.07 $100.28 $8.00 11,664
2016-02-23 $100.11 $100.53 $100.07 $100.08 $7.98 16,872
2016-02-22 $101.06 $101.06 $100.52 $100.52 $8.02 9,888
2016-02-19 $99.12 $99.12 $98.16 $98.16 $7.83 6,276
2016-02-18 $91.69 $91.69 $91.69 $91.69 $7.31 948
2016-02-17 $91.69 $91.69 $91.69 $91.69 $7.31 0
2016-02-16 $91.69 $91.69 $91.69 $91.69 $7.31 2,508
2016-02-12 $91.69 $91.69 $91.69 $91.69 $7.31 1,872
2016-02-11 $90.86 $91.69 $90.86 $91.69 $7.31 10,704
2016-02-10 $92.14 $92.14 $92.14 $92.14 $7.35 804
2016-02-09 $92.14 $92.14 $92.14 $92.14 $7.35 2,508
2016-02-08 $90.89 $92.14 $90.82 $92.14 $7.35 19,056
2016-02-05 $95.80 $95.80 $93.67 $93.67 $7.47 6,492
2016-02-04 $96.11 $96.11 $94.86 $95.15 $7.59 15,408
2016-02-03 $97.23 $97.23 $97.23 $97.23 $7.75 1,620
2016-02-02 $98.65 $98.65 $96.90 $97.23 $7.75 16,740
2016-02-01 $100.02 $100.89 $100.02 $100.89 $8.05 25,896
2016-01-29 $95.37 $97.66 $95.37 $97.66 $7.79 10,920
2016-01-28 $96.50 $96.50 $96.50 $96.50 $7.70 2,748
2016-01-27 $94.93 $94.93 $94.93 $94.93 $7.57 240
2016-01-26 $95.24 $95.24 $94.93 $94.93 $7.57 3,420
2016-01-25 $93.95 $93.95 $93.95 $93.95 $7.49 0
2016-01-22 $93.44 $94.05 $93.40 $93.95 $7.49 13,692
2016-01-21 $90.90 $91.99 $90.89 $91.99 $7.34 128,520
2016-01-20 $88.55 $91.54 $87.61 $90.63 $7.23 187,992
2016-01-19 $92.18 $92.18 $90.94 $92.04 $7.34 37,740
2016-01-15 $90.00 $90.50 $89.94 $89.94 $7.17 38,676
2016-01-14 $91.85 $93.58 $91.23 $93.58 $7.46 24,828
2016-01-13 $96.23 $96.82 $93.06 $93.06 $7.42 16,320
2016-01-12 $98.03 $98.03 $96.32 $96.32 $7.68 4,872
2016-01-11 $93.79 $96.19 $93.30 $94.98 $7.57 359,484
2016-01-08 $96.28 $96.28 $95.71 $95.71 $7.63 5,340
2016-01-07 $98.10 $98.10 $96.00 $96.07 $7.66 10,152
2016-01-06 $99.41 $100.39 $99.41 $99.65 $7.95 49,380
2016-01-05 $100.82 $101.47 $100.67 $100.67 $8.03 8,508
2016-01-04 $99.89 $100.50 $99.50 $100.50 $8.01 20,112
2015-12-31 $104.77 $105.50 $104.77 $105.50 $8.41 5,184
2015-12-30 $107.00 $107.14 $107.00 $107.14 $8.54 7,356
2015-12-29 $105.08 $107.00 $105.08 $107.00 $8.53 4,140
2015-12-28 $104.53 $105.68 $104.53 $105.68 $8.43 27,264
2015-12-24 $106.45 $106.45 $106.45 $106.45 $8.49 1,440
2015-12-23 $106.62 $106.99 $106.62 $106.85 $8.52 6,744
2015-12-22 $101.80 $101.80 $101.80 $101.80 $8.12 12
2015-12-21 $100.98 $102.02 $100.98 $102.02 $8.12 3,996
2015-12-18 $102.67 $102.67 $101.93 $101.93 $8.11 36,240
2015-12-17 $106.51 $107.00 $105.31 $105.92 $8.43 21,024
2015-12-16 $104.89 $107.01 $104.85 $107.01 $8.52 20,316
2015-12-15 $103.72 $103.78 $103.72 $103.78 $8.26 6,564
2015-12-14 $100.64 $100.64 $100.13 $100.13 $7.97 7,572
2015-12-11 $101.32 $101.32 $99.55 $99.55 $7.92 40,584
2015-12-10 $104.36 $104.36 $104.36 $104.36 $8.30 2,964
2015-12-09 $104.93 $104.93 $104.93 $104.93 $8.35 252
2015-12-08 $105.40 $105.40 $104.93 $104.93 $8.35 7,452
2015-12-07 $106.69 $106.69 $105.20 $106.29 $8.46 20,892
2015-12-04 $105.18 $105.18 $105.18 $105.18 $8.37 2,124
2015-12-03 $104.50 $104.50 $101.37 $101.82 $8.10 14,100
2015-12-02 $106.97 $106.97 $104.95 $104.95 $8.35 10,944
2015-12-01 $105.79 $105.79 $105.40 $105.40 $8.39 14,940
2015-11-30 $104.59 $104.65 $104.00 $104.42 $8.31 301,440
2015-11-27 $105.16 $105.16 $105.16 $105.16 $8.37 0
2015-11-25 $105.16 $105.16 $105.16 $105.16 $8.37 192
2015-11-24 $103.50 $105.16 $103.50 $105.16 $8.37 11,760
2015-11-23 $104.06 $104.96 $104.06 $104.38 $8.31 16,428
2015-11-20 $102.71 $103.07 $102.71 $103.07 $8.20 5,964
2015-11-19 $102.92 $102.92 $102.92 $102.92 $8.19 1,944
2015-11-18 $100.04 $100.08 $100.00 $100.00 $7.96 9,588
2015-11-17 $99.08 $99.08 $98.74 $98.74 $7.86 7,200
2015-11-16 $98.54 $99.26 $98.48 $99.26 $7.90 310,224
2015-11-13 $102.62 $102.62 $102.62 $102.62 $8.17 600
2015-11-12 $102.62 $102.62 $102.62 $102.62 $8.17 7,824
2015-11-11 $101.91 $101.91 $101.91 $101.91 $8.11 3,276
2015-11-10 $101.91 $101.91 $101.91 $101.91 $8.11 0
2015-11-09 $101.44 $101.91 $101.24 $101.91 $8.11 6,768
2015-11-06 $102.43 $103.65 $102.43 $102.78 $8.18 23,040
2015-11-05 $105.50 $105.55 $105.33 $105.55 $8.40 13,416
2015-11-04 $106.00 $106.00 $106.00 $106.00 $8.44 3,096
2015-11-03 $108.17 $108.17 $105.76 $106.00 $8.44 13,812
2015-11-02 $107.05 $107.05 $105.80 $105.80 $8.42 14,340
2015-10-30 $106.50 $107.63 $106.10 $106.10 $8.44 13,512
2015-10-29 $106.95 $107.48 $105.68 $107.13 $8.53 21,060
2015-10-28 $107.85 $107.85 $105.05 $105.05 $8.36 24,324
2015-10-27 $106.05 $106.05 $105.60 $105.60 $8.40 14,400
2015-10-26 $108.20 $108.20 $108.15 $108.15 $8.61 6,336
2015-10-23 $109.08 $109.53 $107.73 $108.03 $8.60 22,908
2015-10-22 $106.06 $109.09 $106.06 $107.79 $8.58 11,220
2015-10-21 $106.37 $106.37 $104.65 $105.00 $8.36 26,568
2015-10-20 $104.61 $104.79 $104.08 $104.28 $8.30 9,192
2015-10-19 $103.18 $105.17 $102.36 $104.65 $8.33 308,736
2015-10-16 $103.69 $104.22 $103.69 $104.22 $8.29 5,496
2015-10-15 $100.83 $101.63 $100.83 $101.63 $8.09 18,792
2015-10-14 $101.00 $101.00 $100.60 $100.60 $8.01 3,360
2015-10-13 $102.47 $102.47 $101.51 $101.51 $8.08 8,868
2015-10-12 $102.39 $103.50 $102.39 $102.70 $8.17 294,372
2015-10-09 $101.54 $101.54 $101.54 $101.54 $8.08 132
2015-10-08 $100.00 $101.54 $100.00 $101.54 $8.08 20,196
2015-10-07 $98.12 $98.55 $98.12 $98.55 $7.84 9,600
2015-10-06 $97.29 $97.29 $97.29 $97.29 $7.74 504
2015-10-05 $97.09 $97.29 $97.09 $97.29 $7.74 8,940
2015-10-02 $92.60 $92.60 $92.60 $92.60 $7.37 1,776
2015-10-01 $92.60 $92.60 $92.60 $92.60 $7.37 3,372
2015-09-30 $92.16 $92.60 $92.16 $92.60 $7.37 8,880
2015-09-29 $90.12 $90.12 $90.12 $90.12 $7.17 816
2015-09-28 $93.13 $93.13 $90.12 $90.12 $7.17 184,632
2015-09-25 $92.67 $92.67 $92.67 $92.67 $7.37 828
2015-09-24 $92.67 $92.67 $92.67 $92.67 $7.37 3,300
2015-09-23 $92.82 $92.82 $92.82 $92.82 $7.39 792
2015-09-22 $92.68 $92.82 $92.67 $92.82 $7.39 24,168
2015-09-21 $95.50 $95.50 $95.50 $95.50 $7.60 2,892
2015-09-18 $96.71 $96.74 $94.25 $94.71 $7.54 43,716
2015-09-17 $98.03 $98.03 $97.76 $97.76 $7.78 7,440
2015-09-16 $96.70 $96.70 $96.70 $96.70 $7.69 1,488
2015-09-15 $91.60 $94.72 $91.60 $94.72 $7.54 34,488
2015-09-14 $93.03 $93.03 $90.79 $91.55 $7.29 35,208
2015-09-11 $90.72 $90.72 $90.72 $90.72 $7.22 2,712
2015-09-10 $90.79 $91.36 $90.79 $91.36 $7.27 3,780
2015-09-09 $93.92 $93.92 $93.74 $93.92 $7.47 5,676
2015-09-08 $93.99 $93.99 $92.24 $92.24 $7.34 4,260
2015-09-04 $94.00 $94.00 $94.00 $94.00 $7.48 288
2015-09-03 $94.00 $94.00 $94.00 $94.00 $7.48 7,116
2015-09-02 $89.04 $89.04 $89.04 $89.04 $7.09 924
2015-09-01 $90.29 $90.62 $88.45 $89.04 $7.09 81,264
2015-08-31 $93.64 $93.92 $92.03 $93.12 $7.41 679,224
2015-08-28 $94.18 $94.72 $93.45 $94.21 $7.50 8,604
2015-08-27 $92.92 $93.98 $91.78 $91.78 $7.30 10,260
2015-08-26 $89.62 $89.62 $86.88 $89.10 $7.09 48,876
2015-08-25 $85.66 $91.14 $85.66 $89.33 $7.11 29,412
2015-08-24 $84.60 $91.84 $53.41 $83.88 $6.67 442,776
2015-08-21 $96.96 $96.96 $95.75 $96.00 $7.64 38,400
2015-08-20 $100.79 $101.41 $100.79 $101.41 $8.07 11,040
2015-08-19 $103.17 $103.53 $103.17 $103.53 $8.24 49,764
2015-08-18 $104.75 $105.26 $104.56 $104.68 $8.33 9,276
2015-08-17 $102.59 $104.32 $102.59 $104.32 $8.30 6,408
2015-08-14 $102.91 $102.91 $102.91 $102.91 $8.19 48
2015-08-13 $102.91 $102.91 $102.91 $102.91 $8.19 24
2015-08-12 $101.17 $102.91 $101.11 $102.91 $8.19 8,412
2015-08-11 $104.48 $104.48 $104.12 $104.12 $8.29 8,364
2015-08-10 $105.20 $105.88 $105.20 $105.53 $8.40 11,040
2015-08-07 $104.15 $104.15 $103.88 $103.88 $8.27 10,212
2015-08-06 $104.88 $104.97 $104.88 $104.97 $8.35 5,256

ProShares Ultra Consumer Goods (UGE) News Headlines

Recent ProShares Ultra Consumer Goods (UGE) News
Similar Companies to ProShares Ultra Consumer Goods (UGE) 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.