ProShares Ultra High Yield (UJB) Exchange: NYSE ARCA

Data as of April 26, 2024

$68.82 ($-0.09) -0.13%

ProShares Ultra High Yield - Daily Information
Click for more stock information on ProShares Ultra High Yield.
Daily Information Data
Date April 26, 2024
Open $68.97
Previous Close $68.82
High $68.97
Low $68.81
Adjusted Open $68.97
Previous Adjusted Close $68.82
Adjusted High $68.97
Adjusted Low $68.81

About ProShares Ultra High Yield (UJB)

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 Markit Indices Limited. The Index is a market-value weighted index designed to provide a balanced representation of U.S. dollar denominated high yield corporate bonds for sale within the United States by means of including the most liquid high yield corporate bonds available as determined by a set of transparent and objective Index rules. Currently, the bonds eligible for inclusion in the Index include U.S. dollar denominated, corporate bonds for sale in the United States that are issued by companies domiciled in developed countries; are rated sub-investment grade using an average of Moody’s Investor Service, Fitch Ratings or S&P Global Ratings ; are from issuers with at least $1 billion par outstanding; have at least $400 million of outstanding face value; and have at issuance an expected remaining life of 15 years or less, and at rebalancing minimum one year to expected maturity with new insertions minimum of at least one year and 6 months to maturity. There is no limit to the number of issues in the Index. Index rebalances occur monthly. The Index is published under the Bloomberg ticker symbol “IBOXHY.” The Fund will invest principally invest in the financial instruments set forth below. The Fund may invest up to 85% of its assets in exchange-traded funds (“ETFs”). The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Exchange-Traded Funds — The Fund may invest in shares of other ETFs, which are registered investment companies that are traded on stock exchanges and hold assets such as stocks or bonds. 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 ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in debt in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. 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 not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra High Yield (UJB)

Date Open High Low Close Adj.Close Volume
2024-03-22 $68.97 $68.97 $68.81 $68.82 $68.82 47,758
2024-03-21 $69.20 $69.20 $68.84 $68.91 $68.91 5,125
2024-03-20 $69.00 $69.00 $68.98 $68.98 $68.98 610
2024-03-19 $68.88 $69.03 $68.88 $69.03 $68.62 6,090
2024-03-18 $68.40 $68.45 $68.40 $68.45 $68.45 97,186
2024-03-15 $68.06 $68.34 $68.06 $68.25 $68.25 1,144
2024-03-14 $68.22 $68.42 $68.22 $68.29 $68.29 56,547
2024-03-13 $68.88 $69.07 $68.88 $68.97 $68.97 793
2024-03-12 $68.75 $68.90 $68.75 $68.90 $68.90 401
2024-03-11 $68.74 $68.90 $68.74 $68.90 $68.90 123,939
2024-03-08 $69.23 $69.23 $68.88 $68.88 $68.88 613
2024-03-07 $68.89 $68.90 $68.87 $68.87 $68.87 9,150
2024-03-06 $68.69 $68.69 $68.69 $68.69 $68.69 369
2024-03-05 $68.64 $68.64 $68.38 $68.44 $68.44 12,711
2024-03-04 $68.40 $68.57 $68.35 $68.55 $68.55 36,844
2024-03-01 $67.85 $68.56 $67.85 $68.55 $68.55 31,639
2024-02-29 $67.93 $67.93 $67.93 $67.93 $67.93 711
2024-02-28 $67.64 $67.88 $67.64 $67.88 $67.88 376
2024-02-27 $67.75 $67.91 $67.75 $67.91 $67.91 796
2024-02-26 $68.20 $68.20 $67.78 $67.78 $67.78 75,628
2024-02-23 $68.24 $68.28 $68.13 $68.17 $68.17 638
2024-02-22 $67.75 $68.03 $67.75 $68.03 $68.03 633
2024-02-21 $67.78 $67.78 $67.34 $67.52 $67.52 13,854
2024-02-20 $67.61 $67.79 $67.61 $67.79 $67.79 38,678
2024-02-16 $67.39 $67.46 $67.39 $67.46 $67.46 117,856
2024-02-15 $67.93 $67.93 $67.88 $67.88 $67.88 10,743
2024-02-14 $67.52 $67.52 $67.44 $67.44 $67.44 49,531
2024-02-13 $67.27 $67.27 $66.95 $66.95 $66.95 473
2024-02-12 $68.02 $68.02 $68.02 $68.02 $68.02 146
2024-02-09 $68.07 $68.29 $68.07 $68.29 $68.29 55,981
2024-02-08 $68.03 $68.03 $68.03 $68.03 $68.03 67
2024-02-07 $68.16 $68.23 $68.11 $68.13 $68.13 10,245
2024-02-06 $67.76 $68.00 $67.76 $67.98 $67.98 12,751
2024-02-05 $67.29 $67.44 $67.19 $67.44 $67.44 81,015
2024-02-02 $68.02 $68.06 $67.99 $68.06 $68.06 841
2024-02-01 $68.43 $68.68 $68.37 $68.68 $68.68 29,007
2024-01-31 $68.33 $68.33 $67.97 $67.97 $67.97 321
2024-01-30 $68.49 $68.49 $68.10 $68.33 $68.33 3,456
2024-01-29 $68.23 $68.51 $68.23 $68.51 $68.51 18,295
2024-01-26 $68.25 $68.25 $68.25 $68.25 $68.25 340
2024-01-25 $67.86 $68.30 $67.76 $68.30 $68.30 3,084
2024-01-24 $67.75 $67.79 $67.38 $67.41 $67.41 1,677
2024-01-23 $67.50 $67.59 $67.29 $67.52 $67.52 5,526
2024-01-22 $67.87 $67.87 $67.61 $67.61 $67.61 29,922
2024-01-19 $67.35 $67.44 $66.98 $67.44 $67.44 60,186
2024-01-18 $67.24 $67.33 $66.95 $67.24 $67.24 46,730
2024-01-17 $67.08 $67.08 $67.08 $67.08 $67.08 58
2024-01-16 $67.85 $67.85 $67.58 $67.58 $67.58 356
2024-01-12 $68.50 $68.60 $68.47 $68.47 $68.47 1,165
2024-01-11 $67.87 $68.34 $67.65 $68.32 $68.32 2,830
2024-01-10 $68.05 $68.05 $67.93 $67.96 $67.96 402
2024-01-09 $67.45 $67.76 $67.45 $67.76 $67.76 11,073
2024-01-08 $67.26 $67.56 $67.26 $67.56 $67.56 197,945
2024-01-05 $67.02 $67.22 $66.74 $66.82 $66.82 3,380
2024-01-04 $67.05 $67.05 $66.69 $66.69 $66.69 2,791
2024-01-03 $66.81 $67.46 $66.80 $67.23 $67.23 5,594
2024-01-02 $67.72 $67.73 $67.51 $67.67 $67.67 17,378
2023-12-29 $68.13 $68.13 $68.13 $68.13 $68.13 192
2023-12-28 $68.94 $68.94 $68.53 $68.60 $68.60 1,786
2023-12-27 $68.69 $69.10 $68.69 $69.10 $69.10 445
2023-12-26 $68.49 $68.57 $68.40 $68.49 $68.49 1,296
2023-12-22 $68.71 $68.71 $68.28 $68.28 $68.28 1,638
2023-12-21 $68.14 $68.44 $68.14 $68.44 $68.44 2,595
2023-12-20 $68.26 $68.26 $67.85 $67.87 $67.87 1,400
2023-12-19 $68.29 $68.49 $68.29 $68.40 $67.83 2,699
2023-12-18 $67.74 $68.06 $67.74 $68.05 $67.48 32,441
2023-12-15 $68.09 $68.20 $67.83 $68.04 $67.47 2,653
2023-12-14 $68.24 $68.24 $68.24 $68.24 $67.67 419
2023-12-13 $65.91 $67.59 $65.91 $67.59 $67.02 1,141
2023-12-12 $65.35 $65.78 $65.35 $65.78 $65.23 8,945
2023-12-11 $65.48 $65.48 $65.30 $65.44 $64.89 173,222
2023-12-08 $65.55 $65.55 $65.55 $65.55 $65.55 308
2023-12-07 $65.83 $65.83 $65.83 $65.83 $65.83 616
2023-12-06 $65.81 $65.81 $65.56 $65.58 $65.58 1,707
2023-12-05 $65.64 $65.65 $65.64 $65.65 $65.65 32,390
2023-12-04 $65.21 $65.54 $65.21 $65.54 $65.54 78,113
2023-12-01 $64.49 $65.81 $64.49 $65.81 $65.81 13,568
2023-11-30 $64.52 $64.73 $64.52 $64.73 $64.73 29,181
2023-11-29 $65.17 $65.17 $65.01 $65.02 $65.02 32,256
2023-11-28 $63.75 $64.37 $63.75 $64.37 $64.37 1,001
2023-11-27 $63.63 $63.89 $63.63 $63.89 $63.89 35,437
2023-11-24 $63.65 $63.65 $63.65 $63.65 $63.65 75
2023-11-22 $63.77 $63.79 $63.77 $63.79 $63.79 555
2023-11-21 $63.53 $63.53 $63.53 $63.53 $63.53 120
2023-11-20 $63.22 $63.48 $63.22 $63.41 $63.41 36,695
2023-11-17 $63.03 $63.27 $63.03 $63.27 $63.27 1,148
2023-11-16 $62.96 $63.04 $62.87 $63.00 $63.00 7,266
2023-11-15 $63.24 $63.24 $62.86 $62.86 $62.86 118,407
2023-11-14 $63.60 $63.60 $63.31 $63.31 $63.31 684
2023-11-13 $61.75 $62.07 $61.75 $61.97 $61.97 38,080
2023-11-10 $61.93 $62.16 $61.93 $62.16 $62.16 835
2023-11-09 $62.14 $62.23 $61.61 $61.61 $61.61 1,079
2023-11-08 $62.47 $62.49 $62.25 $62.36 $62.36 3,218
2023-11-07 $62.41 $62.41 $62.33 $62.33 $62.33 187
2023-11-06 $62.32 $62.32 $62.32 $62.32 $62.32 112
2023-11-03 $62.45 $62.89 $62.33 $62.89 $62.89 135,316
2023-11-02 $61.17 $61.62 $61.17 $61.61 $61.61 12,827
2023-11-01 $59.38 $60.23 $59.37 $60.23 $60.23 930
2023-10-31 $59.39 $59.39 $59.27 $59.27 $59.27 365
2023-10-30 $58.88 $58.88 $58.88 $58.88 $58.88 258
2023-10-27 $58.81 $58.81 $58.81 $58.81 $58.81 365
2023-10-26 $58.83 $59.09 $58.81 $59.09 $59.09 221
2023-10-25 $59.13 $59.13 $58.61 $58.69 $58.69 1,061
2023-10-24 $59.29 $59.31 $59.28 $59.29 $59.29 1,907
2023-10-23 $58.54 $58.73 $58.54 $58.73 $58.73 269
2023-10-20 $58.29 $58.29 $58.29 $58.29 $58.29 352
2023-10-19 $58.55 $58.89 $58.05 $58.05 $58.05 5,725
2023-10-18 $59.00 $59.00 $58.43 $58.43 $58.43 1,084
2023-10-17 $59.10 $59.29 $58.89 $59.03 $59.03 1,747
2023-10-16 $59.67 $59.67 $59.52 $59.57 $59.57 20,376
2023-10-13 $59.95 $59.96 $59.59 $59.59 $59.59 6,055
2023-10-12 $60.16 $60.16 $59.63 $59.74 $59.74 1,515
2023-10-11 $60.57 $60.57 $60.44 $60.44 $60.44 403
2023-10-10 $60.28 $60.49 $60.28 $60.49 $60.49 474
2023-10-09 $59.76 $60.44 $59.72 $60.44 $60.44 5,167
2023-10-06 $58.79 $59.53 $58.62 $59.52 $59.52 1,504
2023-10-05 $59.13 $59.55 $59.13 $59.44 $59.44 12,439
2023-10-04 $59.10 $59.50 $58.90 $59.38 $59.38 1,772
2023-10-03 $59.52 $59.63 $58.87 $58.87 $58.87 13,703
2023-10-02 $60.47 $60.47 $60.00 $60.00 $60.00 917
2023-09-29 $61.45 $61.45 $60.78 $60.80 $60.80 935
2023-09-28 $60.11 $60.94 $60.11 $60.94 $60.94 1,495
2023-09-27 $60.83 $60.83 $60.42 $60.42 $60.42 101,164
2023-09-26 $60.93 $60.93 $60.62 $60.62 $60.62 494
2023-09-25 $61.26 $61.27 $61.08 $61.12 $61.12 27,062
2023-09-22 $61.44 $61.44 $61.31 $61.31 $61.31 121
2023-09-21 $61.39 $61.50 $61.08 $61.08 $61.08 74,404
2023-09-20 $62.36 $62.41 $62.02 $62.02 $62.02 1,125
2023-09-19 $62.54 $62.55 $62.50 $62.51 $62.12 12,091
2023-09-18 $62.79 $62.96 $62.79 $62.81 $62.42 22,395
2023-09-15 $62.93 $62.93 $62.79 $62.84 $62.45 70,377
2023-09-14 $63.34 $63.34 $63.12 $63.22 $62.83 4,925
2023-09-13 $62.87 $63.17 $62.76 $63.13 $62.74 2,773
2023-09-12 $62.85 $62.97 $62.72 $62.86 $62.47 11,609
2023-09-11 $62.81 $62.94 $62.81 $62.94 $62.55 34,097
2023-09-08 $63.05 $63.19 $62.71 $62.74 $62.35 4,502
2023-09-07 $62.33 $62.87 $62.33 $62.87 $62.49 65,020
2023-09-06 $62.70 $62.70 $62.36 $62.49 $62.49 55,670
2023-09-05 $63.44 $63.44 $62.73 $62.73 $62.73 21,439
2023-09-01 $63.53 $63.59 $63.30 $63.50 $63.50 8,385
2023-08-31 $63.45 $63.45 $63.15 $63.45 $63.45 18,973
2023-08-30 $63.51 $63.51 $63.43 $63.43 $63.43 1,191
2023-08-29 $63.24 $63.52 $63.24 $63.52 $63.52 718
2023-08-28 $62.57 $62.76 $62.57 $62.76 $62.76 136
2023-08-25 $61.82 $62.27 $61.82 $62.27 $62.27 2,358
2023-08-24 $62.52 $62.52 $61.71 $61.71 $61.71 176,505
2023-08-23 $62.21 $62.66 $62.21 $62.58 $62.58 2,310
2023-08-22 $61.64 $61.66 $61.56 $61.56 $61.56 8,858
2023-08-21 $61.26 $61.51 $61.26 $61.51 $61.51 22,798
2023-08-18 $61.54 $61.54 $61.54 $61.54 $61.54 105
2023-08-17 $61.66 $61.67 $61.35 $61.37 $61.37 946
2023-08-16 $62.54 $62.54 $62.05 $62.05 $62.05 76,474
2023-08-15 $62.45 $62.70 $62.40 $62.40 $62.40 37,119
2023-08-14 $62.46 $62.96 $62.46 $62.78 $62.78 77,731
2023-08-11 $62.60 $62.71 $62.39 $62.69 $62.69 22,671
2023-08-10 $63.24 $63.24 $62.72 $62.98 $62.98 11,229
2023-08-09 $62.94 $63.03 $62.91 $63.03 $63.03 24,829
2023-08-08 $62.69 $63.15 $62.68 $63.01 $63.01 13,764
2023-08-07 $62.62 $62.78 $62.62 $62.78 $62.78 15,035
2023-08-04 $62.89 $62.91 $62.53 $62.53 $62.53 30,302
2023-08-03 $61.83 $61.83 $61.83 $61.83 $61.83 34
2023-08-02 $62.31 $62.31 $62.29 $62.29 $62.29 235
2023-08-01 $62.88 $62.88 $62.68 $62.77 $62.77 9,596
2023-07-31 $63.30 $63.54 $63.30 $63.51 $63.51 99,531
2023-07-28 $62.89 $63.10 $62.89 $63.09 $63.09 2,400
2023-07-27 $63.70 $63.70 $62.39 $62.42 $62.42 785
2023-07-26 $62.84 $63.44 $62.84 $63.44 $63.44 586
2023-07-25 $62.89 $62.98 $62.86 $62.88 $62.88 30,690
2023-07-24 $63.35 $63.52 $63.08 $63.08 $63.08 85,409
2023-07-21 $63.20 $63.23 $63.20 $63.23 $63.23 543
2023-07-20 $63.02 $63.06 $62.69 $62.99 $62.99 5,314
2023-07-19 $63.54 $63.54 $63.54 $63.54 $63.54 84
2023-07-18 $63.27 $63.46 $63.27 $63.44 $63.44 4,766
2023-07-17 $62.94 $63.26 $62.90 $63.15 $63.15 115,721
2023-07-14 $63.27 $63.27 $62.89 $62.89 $62.89 22,736
2023-07-13 $63.65 $63.86 $63.65 $63.85 $63.85 33,723
2023-07-12 $62.94 $63.13 $62.94 $63.11 $63.11 64,887
2023-07-11 $61.81 $62.07 $61.81 $62.07 $62.07 36,557
2023-07-10 $61.52 $61.53 $61.49 $61.49 $61.49 77,055
2023-07-07 $60.80 $61.34 $60.80 $60.95 $60.95 34,956
2023-07-06 $60.78 $60.82 $60.52 $60.82 $60.82 717
2023-07-05 $62.04 $62.06 $61.66 $61.76 $61.76 32,326
2023-07-03 $62.16 $62.17 $62.10 $62.17 $62.17 79,861
2023-06-30 $62.12 $62.36 $62.12 $62.36 $62.36 246
2023-06-29 $61.66 $61.66 $61.66 $61.66 $61.66 5,491
2023-06-28 $61.42 $62.02 $61.42 $62.02 $62.02 74,119
2023-06-27 $61.30 $61.41 $61.28 $61.36 $61.36 2,198
2023-06-26 $60.93 $61.04 $60.72 $60.96 $60.96 144,968
2023-06-23 $60.77 $60.77 $60.77 $60.77 $60.77 108
2023-06-22 $61.34 $61.34 $61.15 $61.15 $61.15 1,726
2023-06-21 $61.67 $61.67 $61.53 $61.53 $61.53 118
2023-06-20 $62.10 $62.10 $62.06 $62.06 $61.90 42,616
2023-06-16 $62.39 $62.44 $62.37 $62.37 $62.21 518
2023-06-15 $62.59 $62.59 $62.59 $62.59 $62.43 110
2023-06-14 $62.51 $62.51 $62.10 $62.10 $61.94 811
2023-06-13 $62.07 $62.07 $62.07 $62.07 $61.91 50
2023-06-12 $62.03 $62.03 $61.94 $61.94 $61.79 129
2023-06-09 $62.19 $62.20 $62.02 $62.02 $61.86 9,463
2023-06-08 $61.92 $62.13 $61.91 $62.12 $61.96 1,734
2023-06-07 $61.65 $61.65 $61.19 $61.28 $61.13 102,392
2023-06-06 $61.66 $62.04 $61.66 $61.97 $61.81 1,040
2023-06-05 $61.70 $61.75 $61.66 $61.73 $61.57 92,377
2023-06-02 $61.60 $62.05 $61.60 $61.91 $61.75 1,237
2023-06-01 $60.94 $61.45 $60.94 $61.29 $61.14 9,541
2023-05-31 $60.49 $60.69 $60.49 $60.69 $60.53 19,550
2023-05-30 $61.05 $61.05 $60.94 $60.94 $60.78 100
2023-05-26 $60.30 $60.47 $60.26 $60.47 $60.32 702
2023-05-25 $59.73 $59.73 $59.73 $59.73 $59.58 103
2023-05-24 $60.49 $60.49 $59.89 $59.89 $59.74 304
2023-05-23 $60.72 $60.72 $60.72 $60.72 $60.56 51
2023-05-22 $61.36 $61.36 $61.36 $61.36 $61.20 119
2023-05-19 $60.76 $60.81 $60.76 $60.77 $60.61 693
2023-05-18 $60.72 $60.72 $60.72 $60.72 $60.57 21
2023-05-17 $60.69 $60.69 $60.69 $60.69 $60.54 2
2023-05-16 $60.87 $60.87 $60.29 $60.29 $60.14 341
2023-05-15 $61.17 $61.17 $61.17 $61.17 $61.01 0
2023-05-12 $61.19 $61.19 $61.19 $61.19 $61.03 204
2023-05-11 $61.78 $61.78 $61.72 $61.72 $61.56 482
2023-05-10 $61.91 $61.91 $61.91 $61.91 $61.75 20
2023-05-09 $61.21 $61.21 $61.21 $61.21 $61.05 20
2023-05-08 $61.53 $61.53 $61.53 $61.53 $61.37 0
2023-05-05 $61.51 $61.80 $61.50 $61.80 $61.64 7,064
2023-05-04 $61.23 $61.23 $61.23 $61.23 $61.07 175
2023-05-03 $61.60 $61.60 $61.60 $61.60 $61.45 16
2023-05-02 $61.71 $61.71 $61.71 $61.71 $61.55 1
2023-05-01 $62.25 $62.25 $61.71 $61.71 $61.55 212
2023-04-28 $62.41 $62.41 $62.41 $62.41 $62.25 1,578
2023-04-27 $61.68 $62.00 $61.68 $61.89 $61.73 638
2023-04-26 $61.44 $61.44 $61.44 $61.44 $61.28 32
2023-04-25 $62.26 $62.26 $61.95 $61.95 $61.79 9,940
2023-04-24 $61.99 $62.19 $61.99 $62.19 $62.04 16,429
2023-04-21 $61.47 $61.83 $61.37 $61.83 $61.67 63,838
2023-04-20 $61.48 $61.48 $61.48 $61.48 $61.33 137
2023-04-19 $61.68 $61.82 $61.66 $61.66 $61.50 38,094
2023-04-18 $62.04 $62.04 $62.04 $62.04 $61.89 81
2023-04-17 $61.98 $61.98 $61.56 $61.97 $61.81 56,394
2023-04-14 $62.57 $62.57 $62.31 $62.31 $62.15 256
2023-04-13 $62.65 $62.65 $62.65 $62.65 $62.49 2
2023-04-12 $62.37 $62.38 $61.80 $61.80 $61.64 1,052
2023-04-11 $61.56 $61.88 $61.56 $61.88 $61.72 31,872
2023-04-10 $61.26 $61.59 $61.20 $61.59 $61.43 88,641
2023-04-06 $61.70 $61.70 $61.70 $61.70 $61.55 3
2023-04-05 $61.58 $61.58 $61.13 $61.13 $60.97 410
2023-04-04 $62.06 $62.06 $61.87 $61.87 $61.71 21,489
2023-04-03 $62.15 $62.36 $62.15 $62.36 $62.20 61,095
2023-03-31 $61.78 $62.46 $61.78 $62.46 $62.30 10,956
2023-03-30 $60.51 $61.01 $60.51 $61.01 $60.85 29,925
2023-03-29 $60.36 $60.36 $60.36 $60.36 $60.20 30
2023-03-28 $58.86 $58.96 $58.79 $58.96 $58.81 640
2023-03-27 $59.23 $59.23 $59.04 $59.04 $58.89 10,740
2023-03-24 $59.01 $59.25 $59.00 $59.25 $59.25 29,755
2023-03-23 $60.44 $60.44 $59.46 $59.46 $59.46 10,859
2023-03-22 $59.79 $60.02 $59.79 $60.02 $60.02 29,074
2023-03-21 $61.53 $61.53 $61.53 $61.53 $59.98 21
2023-03-20 $60.40 $60.40 $60.17 $60.17 $58.65 365
2023-03-17 $60.51 $60.51 $60.51 $60.51 $58.99 192
2023-03-16 $60.23 $61.26 $60.23 $61.26 $59.72 1,454
2023-03-15 $60.33 $60.33 $60.33 $60.33 $58.81 3,434
2023-03-14 $61.02 $61.02 $60.93 $60.93 $59.40 736
2023-03-13 $60.04 $60.04 $60.04 $60.04 $58.53 728
2023-03-10 $60.85 $60.85 $60.64 $60.64 $59.11 8,098
2023-03-09 $61.76 $61.76 $60.71 $60.71 $59.18 170,348
2023-03-08 $62.04 $62.04 $61.27 $61.41 $59.86 3,877
2023-03-07 $62.89 $62.89 $62.03 $62.03 $60.47 49,330
2023-03-06 $63.18 $63.27 $62.95 $62.95 $61.36 125,429
2023-03-03 $62.20 $62.96 $62.20 $62.93 $61.34 1,937
2023-03-02 $61.12 $61.57 $61.11 $61.57 $60.02 519
2023-03-01 $61.52 $61.71 $61.52 $61.61 $60.06 1,011
2023-02-28 $61.92 $61.92 $61.92 $61.92 $60.36 63
2023-02-27 $61.79 $62.15 $61.74 $62.15 $60.58 1,844
2023-02-24 $61.29 $61.62 $61.06 $61.43 $59.88 5,131
2023-02-23 $61.84 $62.15 $61.83 $62.15 $60.58 944
2023-02-22 $60.96 $60.96 $60.96 $60.96 $59.42 35
2023-02-21 $60.14 $60.14 $60.11 $60.11 $58.60 205
2023-02-17 $61.14 $62.10 $61.14 $62.10 $60.53 1,067
2023-02-16 $61.63 $61.63 $61.63 $61.63 $60.07 953
2023-02-15 $62.63 $62.63 $62.63 $62.63 $61.06 33
2023-02-14 $62.90 $62.90 $62.77 $62.88 $61.30 639
2023-02-13 $62.68 $62.90 $62.68 $62.89 $61.31 2,089
2023-02-10 $63.40 $63.40 $62.47 $62.47 $60.89 125,808
2023-02-09 $64.08 $64.08 $63.50 $63.53 $61.93 990
2023-02-08 $64.51 $64.51 $64.39 $64.39 $62.77 5,640
2023-02-07 $64.27 $64.98 $64.26 $64.98 $63.34 834
2023-02-06 $64.69 $64.69 $64.50 $64.50 $62.87 9,144
2023-02-03 $65.80 $65.80 $65.28 $65.28 $63.64 164
2023-02-02 $66.82 $66.87 $66.62 $66.75 $65.07 1,574
2023-02-01 $64.61 $65.99 $64.61 $65.99 $64.33 422
2023-01-31 $64.20 $64.65 $64.20 $64.65 $63.02 6,333
2023-01-30 $63.86 $63.99 $63.65 $63.65 $62.04 21,879
2023-01-27 $64.41 $64.41 $64.34 $64.34 $62.72 221
2023-01-26 $64.45 $64.73 $64.40 $64.73 $63.10 685
2023-01-25 $64.04 $64.50 $64.04 $64.44 $62.82 15,972
2023-01-24 $64.45 $64.45 $64.45 $64.45 $62.83 106
2023-01-23 $64.48 $64.48 $64.38 $64.38 $62.76 22,374
2023-01-20 $64.23 $64.37 $63.98 $64.37 $62.75 1,708
2023-01-19 $64.41 $64.41 $64.17 $64.18 $62.56 441
2023-01-18 $65.52 $65.62 $65.01 $65.01 $63.37 1,463
2023-01-17 $64.97 $64.97 $64.81 $64.82 $63.19 15,317
2023-01-13 $65.03 $65.29 $65.02 $65.29 $63.65 1,338
2023-01-12 $64.75 $65.27 $64.73 $65.27 $63.62 432
2023-01-11 $64.35 $64.57 $64.35 $64.57 $62.94 426
2023-01-10 $63.43 $63.78 $63.43 $63.78 $62.17 25,659
2023-01-09 $64.09 $64.09 $63.86 $63.86 $62.25 8,454
2023-01-06 $62.34 $63.84 $62.34 $63.43 $61.83 74,387
2023-01-05 $61.55 $61.70 $61.54 $61.70 $60.14 122,913
2023-01-04 $61.32 $62.03 $61.32 $62.03 $60.47 1,585
2023-01-03 $61.10 $61.10 $60.59 $60.63 $59.10 1,189
2022-12-30 $60.00 $60.41 $59.83 $60.41 $58.89 63,644
2022-12-29 $59.41 $60.32 $59.41 $60.32 $58.80 131,090
2022-12-28 $60.04 $60.04 $58.93 $58.93 $57.45 759
2022-12-27 $60.57 $60.57 $60.57 $60.57 $59.05 35
2022-12-23 $61.21 $61.79 $61.21 $61.79 $61.79 677
2022-12-22 $61.81 $61.81 $61.35 $61.35 $61.35 702
2022-12-21 $62.08 $62.28 $62.08 $62.28 $62.25 26,748
2022-12-20 $61.11 $62.57 $61.11 $61.49 $61.46 101,127
2022-12-19 $61.31 $61.59 $61.31 $61.59 $61.56 16,519
2022-12-16 $62.25 $62.34 $62.19 $62.19 $62.16 42,637
2022-12-15 $62.82 $62.82 $62.82 $62.82 $62.79 152
2022-12-14 $63.95 $63.95 $63.39 $63.39 $63.36 198
2022-12-13 $64.10 $64.10 $63.34 $64.06 $64.02 13,963
2022-12-12 $62.47 $62.67 $62.41 $62.67 $62.67 25,266
2022-12-09 $61.66 $62.88 $61.63 $62.41 $62.41 3,289
2022-12-08 $62.21 $62.24 $62.21 $62.24 $62.24 315
2022-12-07 $61.74 $62.25 $61.74 $62.25 $62.25 6,072
2022-12-06 $61.86 $61.86 $61.56 $61.56 $61.56 14,901
2022-12-05 $62.66 $62.66 $62.12 $62.12 $62.12 18,637
2022-12-02 $63.01 $63.19 $62.82 $63.19 $63.19 43,483
2022-12-01 $63.40 $63.49 $62.79 $63.18 $63.18 187,286
2022-11-30 $60.91 $62.70 $60.91 $62.70 $62.70 629
2022-11-29 $60.64 $61.06 $60.64 $61.06 $61.06 365
2022-11-28 $61.05 $61.27 $60.59 $60.59 $60.59 8,315
2022-11-25 $61.80 $61.80 $61.61 $61.62 $61.62 1,724
2022-11-23 $61.96 $62.02 $61.81 $62.02 $62.02 29,538
2022-11-22 $60.67 $61.44 $60.56 $61.42 $61.42 2,564
2022-11-21 $60.65 $60.65 $60.65 $60.65 $60.65 460
2022-11-18 $61.08 $61.08 $60.38 $60.46 $60.46 1,731
2022-11-17 $60.43 $60.43 $60.43 $60.43 $60.43 318
2022-11-16 $60.99 $60.99 $60.92 $60.92 $60.92 872
2022-11-15 $61.11 $61.18 $60.98 $61.18 $61.18 400
2022-11-14 $60.77 $60.77 $60.16 $60.16 $60.16 173,899
2022-11-11 $61.15 $61.15 $60.98 $61.02 $61.02 348
2022-11-10 $60.12 $60.44 $60.07 $60.44 $60.44 156,617
2022-11-09 $57.36 $57.56 $57.07 $57.07 $57.07 4,074
2022-11-08 $58.52 $58.53 $58.52 $58.53 $58.53 1,957
2022-11-07 $58.54 $58.54 $58.54 $58.54 $58.54 92
2022-11-04 $58.90 $59.00 $58.57 $58.57 $58.57 21,788
2022-11-03 $57.29 $57.92 $57.29 $57.80 $57.80 521
2022-11-02 $59.60 $59.60 $58.72 $58.72 $58.72 1,441
2022-11-01 $59.42 $59.59 $59.38 $59.59 $59.59 5,017
2022-10-31 $59.53 $59.60 $59.15 $59.15 $59.15 80,111
2022-10-28 $60.88 $60.88 $60.88 $60.88 $60.88 220
2022-10-27 $59.54 $60.02 $59.43 $60.02 $60.02 57,729
2022-10-26 $59.14 $59.18 $58.60 $58.71 $58.71 140,100
2022-10-25 $58.63 $58.65 $58.63 $58.65 $58.65 542
2022-10-24 $57.98 $57.98 $57.52 $57.52 $57.52 283
2022-10-21 $57.52 $57.52 $57.52 $57.52 $57.52 105
2022-10-20 $56.35 $56.35 $56.35 $56.35 $56.35 186
2022-10-19 $56.99 $56.99 $56.99 $56.99 $56.99 123
2022-10-18 $57.97 $58.17 $57.91 $57.95 $57.95 6,269
2022-10-17 $57.48 $57.48 $57.48 $57.48 $57.48 100
2022-10-14 $56.55 $56.55 $55.92 $55.92 $55.92 226
2022-10-13 $56.60 $56.60 $56.60 $56.60 $56.60 125
2022-10-12 $56.34 $56.34 $56.34 $56.34 $56.34 194
2022-10-11 $56.05 $56.13 $56.05 $56.13 $56.13 399
2022-10-10 $55.90 $55.90 $55.90 $55.90 $55.90 123
2022-10-07 $58.05 $58.05 $57.23 $57.23 $57.23 368
2022-10-06 $58.39 $58.39 $58.39 $58.39 $58.39 374
2022-10-05 $58.49 $58.99 $58.49 $58.99 $58.99 240
2022-10-04 $58.24 $59.08 $58.24 $59.07 $59.07 3,789
2022-10-03 $57.09 $57.09 $57.09 $57.09 $57.09 143
2022-09-30 $55.84 $55.84 $55.61 $55.61 $55.61 313
2022-09-29 $55.93 $55.93 $55.93 $55.93 $55.93 254
2022-09-28 $55.80 $56.94 $55.73 $56.94 $56.94 5,224
2022-09-27 $56.28 $56.28 $55.34 $55.34 $55.34 391
2022-09-26 $56.41 $56.41 $55.56 $55.56 $55.56 121
2022-09-23 $57.50 $57.61 $56.90 $56.90 $56.90 1,150
2022-09-22 $58.84 $58.84 $58.40 $58.40 $58.40 151
2022-09-21 $59.50 $59.82 $58.43 $59.07 $59.07 645
2022-09-20 $59.40 $59.40 $59.40 $59.40 $59.40 1
2022-09-19 $59.50 $60.57 $59.50 $60.57 $60.57 296
2022-09-16 $59.01 $60.01 $59.01 $60.01 $60.01 451
2022-09-15 $59.97 $59.97 $59.88 $59.88 $59.88 211
2022-09-14 $60.41 $60.56 $60.41 $60.56 $60.56 128
2022-09-13 $61.60 $61.73 $60.49 $60.49 $60.49 636
2022-09-12 $63.15 $63.15 $63.15 $63.15 $63.15 101
2022-09-09 $62.86 $62.86 $62.86 $62.86 $62.86 42
2022-09-08 $61.47 $62.31 $61.47 $62.31 $62.31 773
2022-09-07 $61.78 $61.78 $61.78 $61.78 $61.78 0
2022-09-06 $60.19 $60.19 $60.19 $60.19 $60.19 0
2022-09-02 $61.34 $61.34 $60.36 $60.36 $60.36 161
2022-09-01 $59.54 $60.55 $59.54 $60.55 $60.55 2,155
2022-08-31 $60.34 $60.34 $60.34 $60.34 $60.34 32
2022-08-30 $61.02 $61.02 $60.95 $60.95 $60.95 188
2022-08-29 $62.01 $62.01 $61.93 $61.93 $61.93 193
2022-08-26 $62.44 $62.44 $62.44 $62.44 $62.44 1
2022-08-25 $63.83 $64.39 $63.78 $64.39 $64.39 9,661
2022-08-24 $63.25 $63.32 $63.25 $63.32 $63.32 296
2022-08-23 $62.99 $63.24 $62.99 $63.24 $63.24 42,976
2022-08-22 $63.01 $63.13 $62.64 $62.64 $62.64 55,266
2022-08-19 $64.52 $64.52 $64.09 $64.09 $64.09 861
2022-08-18 $65.72 $65.72 $65.72 $65.72 $65.72 124
2022-08-17 $65.58 $65.68 $65.46 $65.46 $65.46 38,975
2022-08-16 $66.97 $67.34 $66.82 $66.84 $66.84 7,444
2022-08-15 $67.56 $67.98 $67.39 $67.39 $67.39 4,239
2022-08-12 $67.03 $67.69 $67.03 $67.69 $67.69 360
2022-08-11 $68.11 $68.11 $66.64 $66.72 $66.72 6,191
2022-08-10 $67.14 $67.53 $66.82 $67.53 $67.53 20,931
2022-08-09 $65.71 $65.71 $65.41 $65.41 $65.41 1,361
2022-08-08 $67.08 $67.08 $66.38 $66.38 $66.38 126,815
2022-08-05 $65.93 $66.19 $65.93 $66.19 $66.19 1,375
2022-08-04 $66.65 $66.80 $66.65 $66.80 $66.80 626
2022-08-03 $66.09 $66.45 $66.09 $66.45 $66.45 11,875
2022-08-02 $65.61 $65.61 $65.41 $65.41 $65.41 1,079
2022-08-01 $66.09 $66.09 $66.09 $66.09 $66.09 1,769
2022-07-29 $65.89 $65.89 $65.89 $65.89 $65.89 6
2022-07-28 $64.63 $65.66 $64.63 $65.66 $65.66 695
2022-07-27 $63.96 $64.25 $63.96 $64.25 $64.25 168
2022-07-26 $62.94 $62.94 $62.94 $62.94 $62.94 138
2022-07-25 $64.04 $64.04 $63.80 $63.80 $63.80 595
2022-07-22 $64.60 $64.60 $63.73 $63.85 $63.85 4,487
2022-07-21 $64.07 $64.07 $64.07 $64.07 $64.07 1,130
2022-07-20 $62.66 $62.66 $62.66 $62.66 $62.66 5
2022-07-19 $62.01 $62.01 $62.01 $62.01 $62.01 2
2022-07-18 $61.67 $61.67 $60.53 $60.53 $60.53 2,441
2022-07-15 $61.43 $61.43 $61.43 $61.43 $61.43 1,274
2022-07-14 $59.18 $59.85 $58.81 $59.85 $59.85 3,816
2022-07-13 $59.15 $60.24 $59.15 $60.24 $60.24 3,518
2022-07-12 $60.32 $60.32 $60.32 $60.32 $60.32 290
2022-07-11 $60.00 $60.02 $60.00 $60.02 $60.02 189
2022-07-08 $60.60 $60.63 $60.60 $60.63 $60.63 1,100
2022-07-07 $60.55 $60.55 $60.55 $60.55 $60.55 2,943
2022-07-06 $58.40 $58.69 $58.38 $58.51 $58.51 2,943
2022-07-05 $58.56 $59.11 $58.22 $59.11 $59.11 2,843
2022-07-01 $58.60 $59.18 $58.60 $59.18 $59.18 2,330
2022-06-30 $58.05 $58.05 $58.05 $58.05 $58.05 57
2022-06-29 $58.00 $58.00 $57.89 $57.97 $57.97 2,005
2022-06-28 $58.45 $58.45 $58.45 $58.45 $58.45 4
2022-06-27 $59.83 $59.83 $59.83 $59.83 $59.83 1,013
2022-06-24 $60.33 $60.33 $60.33 $60.33 $60.33 3
2022-06-23 $59.55 $59.55 $59.55 $59.55 $59.55 1,069
2022-06-22 $58.72 $58.72 $58.72 $58.72 $58.72 309
2022-06-21 $58.68 $58.68 $58.68 $58.68 $58.68 140
2022-06-17 $59.00 $59.14 $58.37 $59.14 $59.14 5,118
2022-06-16 $58.45 $58.45 $58.45 $58.45 $58.45 355
2022-06-15 $60.46 $60.46 $60.46 $60.46 $60.46 787
2022-06-14 $58.22 $58.81 $57.70 $58.13 $58.13 56,211
2022-06-13 $59.22 $59.22 $57.24 $57.55 $57.55 117,333
2022-06-10 $62.59 $62.59 $61.50 $61.50 $61.50 806
2022-06-09 $64.31 $64.31 $63.48 $63.48 $63.48 361
2022-06-08 $65.26 $65.26 $64.61 $64.61 $64.61 41,399
2022-06-07 $65.83 $65.83 $65.83 $65.83 $65.83 39
2022-06-06 $65.52 $65.52 $65.52 $65.52 $65.52 517
2022-06-03 $66.43 $66.43 $66.43 $66.43 $66.43 150
2022-06-02 $67.41 $67.41 $67.41 $67.41 $67.41 80
2022-06-01 $67.04 $67.04 $67.04 $67.04 $67.04 214
2022-05-31 $67.73 $67.73 $67.40 $67.58 $67.58 210,827
2022-05-27 $68.36 $68.36 $68.36 $68.36 $68.36 17
2022-05-26 $67.25 $67.25 $67.25 $67.25 $67.25 52
2022-05-25 $64.57 $65.53 $64.50 $65.53 $65.53 1,073
2022-05-24 $63.61 $63.61 $63.61 $63.61 $63.61 49
2022-05-23 $62.86 $62.86 $62.86 $62.86 $62.86 0
2022-05-20 $62.51 $62.51 $62.51 $62.51 $62.51 111
2022-05-19 $62.57 $62.57 $62.57 $62.57 $62.57 16
2022-05-18 $61.63 $61.63 $61.63 $61.63 $61.63 116
2022-05-17 $62.60 $62.60 $62.60 $62.60 $62.60 82
2022-05-16 $62.79 $62.79 $62.79 $62.79 $62.79 4
2022-05-13 $63.27 $63.27 $62.95 $62.95 $62.95 504
2022-05-12 $62.71 $62.77 $62.71 $62.77 $62.77 392
2022-05-11 $63.00 $63.00 $63.00 $63.00 $63.00 3
2022-05-10 $63.79 $63.79 $63.58 $63.58 $63.58 183
2022-05-09 $62.96 $62.96 $62.96 $62.96 $62.96 99
2022-05-06 $64.36 $64.36 $64.36 $64.36 $64.36 2,050
2022-05-05 $64.96 $64.96 $64.96 $64.96 $64.96 54
2022-05-04 $67.48 $67.48 $67.48 $67.48 $67.48 404
2022-05-03 $66.12 $66.12 $65.96 $65.96 $65.96 333
2022-05-02 $65.26 $65.26 $65.26 $65.26 $65.26 13
2022-04-29 $65.43 $65.43 $65.43 $65.43 $65.43 15
2022-04-28 $66.97 $66.97 $66.97 $66.97 $66.97 167
2022-04-27 $66.21 $66.21 $66.21 $66.21 $66.21 1
2022-04-26 $67.03 $67.03 $67.03 $67.03 $67.03 22
2022-04-25 $66.74 $66.74 $66.74 $66.74 $66.74 1
2022-04-22 $66.74 $66.74 $66.74 $66.74 $66.74 0
2022-04-21 $67.38 $67.38 $67.38 $67.38 $67.38 9
2022-04-20 $68.32 $68.32 $68.32 $68.32 $68.32 2
2022-04-19 $67.98 $67.98 $67.98 $67.98 $67.98 1
2022-04-18 $68.04 $68.04 $68.04 $68.04 $68.04 1
2022-04-14 $69.15 $69.15 $68.29 $68.29 $68.29 294
2022-04-13 $69.17 $69.17 $69.17 $69.17 $69.17 7
2022-04-12 $68.37 $68.37 $68.37 $68.37 $68.37 9
2022-04-11 $67.69 $67.69 $67.26 $67.26 $67.26 34,692
2022-04-08 $68.32 $68.32 $68.32 $68.32 $68.32 41
2022-04-07 $69.23 $69.23 $69.23 $69.23 $69.23 16
2022-04-06 $69.48 $69.48 $69.41 $69.41 $69.41 272
2022-04-05 $70.44 $70.44 $70.44 $70.44 $70.44 169
2022-04-04 $71.41 $72.18 $71.41 $72.18 $72.18 792
2022-04-01 $71.24 $71.24 $71.24 $71.24 $71.24 201
2022-03-31 $71.87 $72.07 $71.35 $71.35 $71.35 35,016
2022-03-30 $71.63 $71.63 $71.63 $71.63 $71.63 3
2022-03-29 $72.07 $72.07 $72.07 $72.07 $72.07 3
2022-03-28 $70.43 $70.43 $70.43 $70.43 $70.43 38
2022-03-25 $69.64 $69.64 $69.64 $69.64 $69.64 1
2022-03-24 $70.43 $70.43 $70.43 $70.43 $70.43 8
2022-03-23 $70.36 $70.36 $70.36 $70.36 $70.36 2
2022-03-22 $70.77 $70.77 $70.77 $70.77 $70.77 219
2022-03-21 $70.07 $70.07 $70.07 $70.07 $70.07 19
2022-03-18 $71.03 $71.54 $71.03 $71.54 $71.54 149
2022-03-17 $71.06 $71.06 $71.06 $71.06 $71.06 603
2022-03-16 $70.20 $70.20 $70.20 $70.20 $70.20 102
2022-03-15 $68.44 $68.44 $68.44 $68.44 $68.44 79
2022-03-14 $67.38 $67.38 $67.38 $67.38 $67.38 4
2022-03-11 $68.97 $68.97 $68.97 $68.97 $68.97 4
2022-03-10 $69.92 $69.92 $69.92 $69.92 $69.92 10
2022-03-09 $71.18 $71.18 $71.18 $71.18 $71.18 65
2022-03-08 $70.15 $70.15 $70.15 $70.15 $70.15 108
2022-03-07 $70.44 $70.44 $70.44 $70.44 $70.44 118
2022-03-04 $71.75 $71.75 $71.75 $71.75 $71.75 10
2022-03-03 $72.82 $72.82 $72.82 $72.82 $72.82 15
2022-03-02 $73.15 $73.15 $73.15 $73.15 $73.15 33
2022-03-01 $72.46 $72.65 $72.46 $72.65 $72.65 222
2022-02-28 $73.18 $73.18 $73.18 $73.18 $73.18 29
2022-02-25 $73.10 $73.10 $73.10 $73.10 $73.10 210
2022-02-24 $70.65 $72.28 $70.41 $72.28 $72.28 3,995
2022-02-23 $71.31 $71.31 $71.31 $71.31 $71.31 39
2022-02-22 $72.14 $72.14 $71.58 $71.58 $71.58 152
2022-02-18 $71.92 $71.92 $71.92 $71.92 $71.92 6
2022-02-17 $72.24 $72.24 $71.71 $71.71 $71.71 403
2022-02-16 $72.33 $72.33 $72.33 $72.33 $72.33 7
2022-02-15 $71.56 $71.56 $71.48 $71.48 $71.48 508
2022-02-14 $71.29 $71.29 $71.29 $71.29 $71.29 1
2022-02-11 $71.41 $71.41 $71.41 $71.41 $71.41 3
2022-02-10 $72.07 $72.07 $72.07 $72.07 $72.07 425
2022-02-09 $73.65 $73.98 $73.51 $73.98 $73.98 411
2022-02-08 $73.17 $73.17 $73.16 $73.16 $73.16 123
2022-02-07 $72.95 $73.38 $72.95 $73.38 $73.38 2,430
2022-02-04 $73.47 $73.47 $73.36 $73.36 $73.36 684
2022-02-03 $74.10 $74.10 $74.10 $74.10 $74.10 12
2022-02-02 $75.38 $75.38 $75.38 $75.38 $75.38 431
2022-02-01 $75.15 $75.15 $75.14 $75.14 $75.14 346
2022-01-31 $74.60 $74.60 $74.60 $74.60 $74.60 212
2022-01-28 $74.30 $74.30 $74.30 $74.30 $74.30 160
2022-01-27 $74.03 $74.03 $74.03 $74.03 $74.03 91
2022-01-26 $74.81 $74.81 $74.81 $74.81 $74.81 114
2022-01-25 $74.98 $75.52 $74.98 $75.47 $75.47 95,219
2022-01-24 $74.99 $75.73 $74.96 $75.73 $75.73 195,385
2022-01-21 $75.86 $76.22 $75.63 $75.91 $75.91 12,498
2022-01-20 $76.96 $76.96 $76.08 $76.08 $76.08 24,787
2022-01-19 $76.59 $76.60 $76.40 $76.41 $76.41 3,497
2022-01-18 $76.32 $76.85 $76.27 $76.40 $76.40 4,465
2022-01-14 $77.30 $77.30 $77.06 $77.08 $77.08 4,418
2022-01-13 $77.30 $77.40 $77.16 $77.16 $77.16 1,812
2022-01-12 $78.00 $78.01 $77.77 $77.77 $77.77 12,135
2022-01-11 $77.16 $77.48 $77.04 $77.48 $77.48 4,007
2022-01-10 $80.18 $80.18 $75.85 $76.71 $76.71 3,403
2022-01-07 $76.76 $76.82 $76.76 $76.82 $76.82 45,734
2022-01-06 $77.07 $77.36 $77.04 $77.04 $77.04 93,234
2022-01-05 $78.28 $78.28 $77.29 $77.29 $77.29 2,551
2022-01-04 $78.34 $78.36 $78.30 $78.30 $78.30 2,527
2022-01-03 $78.13 $78.61 $78.13 $78.60 $78.60 44,196
2021-12-31 $78.72 $78.78 $78.72 $78.78 $78.78 1,906
2021-12-30 $78.87 $79.08 $78.80 $78.80 $78.80 894
2021-12-29 $79.08 $79.08 $78.62 $78.89 $78.89 25,665
2021-12-28 $78.87 $79.10 $78.87 $79.04 $79.04 28,635
2021-12-27 $79.06 $79.53 $79.06 $79.17 $79.17 80,835
2021-12-23 $78.91 $79.36 $78.91 $79.21 $79.21 87,897
2021-12-22 $78.87 $78.92 $78.83 $78.83 $78.34 317,850
2021-12-21 $78.07 $78.36 $78.07 $78.36 $77.87 138
2021-12-20 $77.43 $77.64 $77.43 $77.64 $77.16 351,564
2021-12-17 $77.98 $78.07 $77.89 $78.00 $77.52 16,421
2021-12-16 $78.04 $78.08 $78.04 $78.08 $77.60 275
2021-12-15 $77.51 $78.03 $77.51 $78.03 $77.54 3,853
2021-12-14 $77.41 $77.65 $77.40 $77.65 $77.16 16,617
2021-12-13 $77.83 $78.08 $77.65 $77.99 $77.51 58,928
2021-12-10 $77.71 $77.85 $77.64 $77.74 $77.25 8,006
2021-12-09 $77.66 $77.66 $77.66 $77.66 $77.18 654
2021-12-08 $78.12 $78.21 $77.96 $78.11 $77.63 289,780
2021-12-07 $78.28 $78.28 $78.28 $78.28 $77.80 121
2021-12-06 $77.41 $77.41 $77.41 $77.41 $76.93 50
2021-12-03 $77.19 $77.19 $76.65 $76.65 $76.17 4,050
2021-12-02 $76.70 $76.70 $76.70 $76.70 $76.22 67
2021-12-01 $76.71 $76.71 $75.70 $75.70 $75.24 326
2021-11-30 $76.44 $76.44 $75.63 $75.67 $75.20 770
2021-11-29 $75.89 $76.35 $75.86 $76.35 $75.87 185,811
2021-11-26 $75.47 $75.47 $75.09 $75.44 $74.97 2,579
2021-11-24 $76.31 $76.31 $76.31 $76.31 $75.83 1
2021-11-23 $76.79 $76.79 $76.46 $76.46 $75.99 302
2021-11-22 $77.42 $77.54 $76.81 $76.81 $76.33 105,048
2021-11-19 $77.48 $77.48 $77.48 $77.48 $77.00 68
2021-11-18 $77.56 $77.77 $77.54 $77.54 $77.06 2,178
2021-11-17 $77.63 $77.63 $77.63 $77.63 $77.15 222
2021-11-16 $77.74 $77.86 $77.74 $77.86 $77.37 4,012
2021-11-15 $77.62 $77.76 $77.62 $77.76 $77.27 110,853
2021-11-12 $77.86 $78.00 $77.86 $78.00 $77.52 87,756
2021-11-11 $77.96 $77.96 $77.96 $77.96 $77.48 161
2021-11-10 $78.29 $78.29 $78.17 $78.17 $77.69 932
2021-11-09 $78.75 $78.87 $78.75 $78.84 $78.35 344
2021-11-08 $78.97 $78.97 $78.87 $78.87 $78.38 221
2021-11-05 $78.93 $79.00 $78.64 $78.87 $78.38 109,128
2021-11-04 $78.29 $78.66 $78.14 $78.50 $78.01 3,828
2021-11-03 $77.87 $77.87 $77.63 $77.83 $77.35 3,638
2021-11-02 $77.54 $77.85 $77.43 $77.65 $77.16 35,776
2021-11-01 $77.45 $77.78 $77.42 $77.42 $76.94 34,747
2021-10-29 $77.79 $77.79 $77.66 $77.66 $77.18 3,379
2021-10-28 $77.76 $77.79 $77.65 $77.79 $77.31 824
2021-10-27 $78.04 $78.04 $77.44 $77.71 $77.23 28,089
2021-10-26 $77.82 $77.82 $77.82 $77.82 $77.34 177
2021-10-25 $77.30 $77.65 $77.20 $77.59 $77.11 42,346
2021-10-22 $77.60 $77.60 $77.37 $77.37 $76.89 2,015
2021-10-21 $78.06 $78.06 $77.65 $77.80 $77.32 1,218
2021-10-20 $78.19 $78.33 $77.91 $78.25 $77.77 53,787
2021-10-19 $77.85 $78.01 $77.85 $78.01 $77.52 371
2021-10-18 $77.93 $77.93 $77.81 $77.83 $77.35 19,036
2021-10-15 $78.48 $78.49 $78.03 $78.11 $77.63 895
2021-10-14 $78.02 $78.15 $78.02 $78.15 $77.66 16,166
2021-10-13 $77.05 $77.39 $77.05 $77.30 $76.82 1,258
2021-10-12 $77.12 $77.36 $76.96 $76.96 $76.48 4,279
2021-10-11 $77.33 $77.39 $76.86 $76.86 $76.38 1,929
2021-10-08 $77.46 $77.48 $77.46 $77.48 $77.00 348
2021-10-07 $78.28 $78.30 $77.76 $77.76 $77.28 5,827
2021-10-06 $77.40 $77.64 $77.40 $77.64 $77.15 21,493
2021-10-05 $78.16 $78.16 $77.71 $77.71 $77.23 501
2021-10-04 $78.05 $78.25 $78.02 $78.02 $77.54 4,588
2021-10-01 $78.31 $78.43 $78.26 $78.43 $77.94 1,988
2021-09-30 $78.21 $78.21 $78.21 $78.21 $77.73 200
2021-09-29 $78.02 $78.40 $78.02 $78.14 $77.66 4,869
2021-09-28 $77.98 $78.26 $77.93 $78.07 $77.59 107,456
2021-09-27 $78.85 $78.88 $78.67 $78.80 $78.31 5,893
2021-09-24 $78.99 $78.99 $78.74 $78.74 $78.25 15,927
2021-09-23 $79.27 $79.30 $79.03 $79.13 $78.64 118,237
2021-09-22 $78.82 $78.90 $78.82 $78.90 $78.41 628
2021-09-21 $78.78 $78.84 $78.08 $78.74 $78.25 95,852
2021-09-20 $78.67 $78.82 $78.49 $78.49 $78.00 86,886
2021-09-17 $79.10 $79.10 $78.69 $78.89 $78.40 25,296
2021-09-16 $79.28 $79.28 $79.28 $79.28 $78.79 231
2021-09-15 $79.20 $79.20 $79.20 $79.20 $78.71 125
2021-09-14 $79.20 $79.20 $79.08 $79.08 $78.59 2,453
2021-09-13 $78.95 $78.95 $78.95 $78.95 $78.46 263
2021-09-10 $79.02 $79.02 $78.82 $78.82 $78.33 379
2021-09-09 $78.74 $78.74 $78.74 $78.74 $78.25 429
2021-09-08 $78.70 $78.70 $78.33 $78.68 $78.19 5,344
2021-09-07 $78.48 $78.56 $78.45 $78.54 $78.05 17,346
2021-09-03 $79.05 $79.05 $79.05 $79.05 $78.56 257
2021-09-02 $79.28 $79.33 $78.96 $78.96 $78.47 419
2021-09-01 $78.88 $78.88 $78.88 $78.88 $78.39 3
2021-08-31 $78.93 $78.93 $78.35 $78.53 $78.04 1,294
2021-08-30 $78.70 $78.73 $78.67 $78.71 $78.22 67,066
2021-08-27 $78.03 $78.43 $78.03 $78.43 $77.95 416
2021-08-26 $78.19 $78.19 $77.98 $77.98 $77.50 277
2021-08-25 $78.23 $78.23 $78.23 $78.23 $77.75 2,475
2021-08-24 $77.91 $77.95 $77.82 $77.95 $77.47 77,642
2021-08-23 $77.65 $77.72 $77.58 $77.72 $77.23 11,133
2021-08-20 $77.20 $77.33 $77.20 $77.30 $76.82 4,505
2021-08-19 $76.94 $77.00 $76.94 $76.96 $76.49 15,146
2021-08-18 $77.43 $77.43 $77.04 $77.04 $76.56 82,746
2021-08-17 $77.39 $77.39 $77.16 $77.38 $76.91 77,263
2021-08-16 $77.51 $77.64 $77.51 $77.64 $77.15 74,485
2021-08-13 $77.60 $77.60 $77.60 $77.60 $77.11 40
2021-08-12 $77.06 $77.28 $77.06 $77.28 $76.80 1,006
2021-08-11 $76.93 $77.01 $76.93 $77.01 $76.53 13,120
2021-08-10 $76.78 $76.78 $76.78 $76.78 $76.31 150
2021-08-09 $77.20 $77.20 $77.20 $77.20 $76.72 151
2021-08-06 $77.52 $77.52 $77.52 $77.52 $77.04 19
2021-08-05 $77.48 $77.63 $77.48 $77.63 $77.15 88,649
2021-08-04 $77.42 $77.49 $77.37 $77.37 $76.89 1,299
2021-08-03 $77.35 $77.60 $77.35 $77.60 $77.12 979
2021-08-02 $77.96 $77.96 $77.52 $77.52 $77.04 742
2021-07-30 $78.10 $78.10 $77.81 $77.86 $77.38 4,323
2021-07-29 $78.08 $78.08 $78.01 $78.01 $77.53 2,492
2021-07-28 $77.70 $77.74 $77.60 $77.74 $77.26 1,037
2021-07-27 $77.51 $77.61 $77.44 $77.61 $77.13 76,945
2021-07-26 $78.02 $78.06 $77.80 $77.80 $77.32 12,775
2021-07-23 $77.98 $78.01 $77.98 $78.01 $77.53 787
2021-07-22 $77.64 $77.69 $77.64 $77.69 $77.21 8,393
2021-07-21 $77.43 $77.64 $77.43 $77.64 $77.16 60,747
2021-07-20 $77.01 $77.21 $77.01 $77.12 $76.64 4,864
2021-07-19 $76.89 $76.98 $76.54 $76.54 $76.06 1,360
2021-07-16 $77.66 $77.66 $77.56 $77.56 $77.07 6,545
2021-07-15 $77.67 $77.80 $77.60 $77.80 $77.32 36,374
2021-07-14 $77.72 $77.82 $77.72 $77.81 $77.33 709
2021-07-13 $77.98 $77.98 $77.67 $77.67 $77.19 2,503
2021-07-12 $78.16 $78.16 $78.04 $78.07 $77.59 24,237
2021-07-09 $77.35 $78.20 $77.35 $78.10 $77.61 2,593
2021-07-08 $77.83 $77.92 $77.83 $77.85 $77.37 2,355
2021-07-07 $78.19 $78.21 $78.08 $78.21 $77.73 497
2021-07-06 $78.04 $78.22 $77.82 $78.22 $77.73 12,620
2021-07-02 $78.19 $78.25 $78.04 $78.25 $77.76 21,353
2021-07-01 $77.95 $78.00 $77.90 $78.00 $77.52 14,835
2021-06-30 $77.67 $77.67 $77.67 $77.67 $77.19 6
2021-06-29 $77.67 $77.67 $77.58 $77.58 $77.10 2,506
2021-06-28 $77.46 $77.51 $77.46 $77.51 $77.03 385
2021-06-25 $77.45 $77.56 $77.45 $77.56 $77.08 236
2021-06-24 $77.13 $77.36 $77.13 $77.36 $76.88 2,232
2021-06-23 $77.11 $77.17 $77.07 $77.07 $76.59 1,425
2021-06-22 $76.80 $77.02 $76.80 $77.02 $76.54 1,055
2021-06-21 $76.85 $76.93 $76.85 $76.93 $76.46 14,244
2021-06-18 $76.73 $76.73 $76.59 $76.59 $76.12 382
2021-06-17 $76.75 $76.75 $76.75 $76.75 $76.27 242
2021-06-16 $76.87 $76.87 $76.69 $76.69 $76.22 14,605
2021-06-15 $76.84 $76.88 $76.78 $76.88 $76.40 18,042
2021-06-14 $76.89 $76.89 $76.87 $76.89 $76.41 58,483
2021-06-11 $77.15 $77.15 $76.99 $77.06 $76.58 31,357
2021-06-10 $77.00 $77.00 $76.98 $76.99 $76.51 2,378
2021-06-09 $76.71 $76.72 $76.71 $76.72 $76.25 192
2021-06-08 $76.64 $76.66 $76.57 $76.66 $76.19 2,684
2021-06-07 $76.47 $76.51 $76.44 $76.51 $76.04 81,066
2021-06-04 $76.33 $76.41 $76.33 $76.41 $75.94 11,897
2021-06-03 $76.17 $76.31 $76.10 $76.16 $75.69 9,423
2021-06-02 $76.38 $76.38 $76.34 $76.35 $75.88 2,613
2021-06-01 $76.19 $76.19 $76.19 $76.19 $75.72 85
2021-05-28 $75.85 $75.85 $75.85 $75.85 $75.38 362
2021-05-27 $76.02 $76.02 $75.83 $75.83 $75.36 990
2021-05-26 $75.92 $75.92 $75.92 $75.92 $75.45 10
2021-05-25 $76.00 $76.00 $75.80 $75.82 $75.35 3,215
2021-05-24 $75.86 $75.86 $75.76 $75.85 $75.38 74,692
2021-05-21 $75.41 $75.59 $75.41 $75.59 $75.12 362
2021-05-20 $75.07 $75.48 $75.07 $75.40 $74.93 19,785
2021-05-19 $74.88 $75.19 $74.85 $74.87 $74.41 89,310
2021-05-18 $75.59 $75.66 $75.32 $75.32 $74.85 39,030
2021-05-17 $75.73 $75.76 $75.57 $75.57 $75.10 79,939
2021-05-14 $75.78 $75.78 $75.78 $75.78 $75.31 706
2021-05-13 $75.19 $75.44 $75.19 $75.36 $74.89 38,591
2021-05-12 $75.31 $75.31 $74.88 $74.88 $74.42 10,651
2021-05-11 $75.44 $75.65 $75.44 $75.58 $75.11 19,805
2021-05-10 $76.06 $76.06 $75.78 $75.78 $75.31 5,030
2021-05-07 $76.07 $76.07 $76.07 $76.07 $75.60 4,554
2021-05-06 $75.99 $76.05 $75.84 $75.93 $75.46 7,662
2021-05-05 $75.78 $76.01 $75.75 $76.01 $75.54 2,400
2021-05-04 $75.57 $75.76 $75.57 $75.76 $75.29 19,267
2021-05-03 $75.95 $76.00 $75.88 $75.88 $75.41 67,726
2021-04-30 $75.82 $75.84 $75.77 $75.77 $75.30 1,002
2021-04-29 $75.79 $75.80 $75.73 $75.77 $75.30 1,173
2021-04-28 $75.36 $75.69 $75.36 $75.69 $75.22 272
2021-04-27 $75.54 $75.58 $75.47 $75.47 $75.00 578
2021-04-26 $75.77 $75.79 $75.58 $75.58 $75.11 1,548
2021-04-23 $75.68 $75.68 $75.63 $75.63 $75.16 403
2021-04-22 $75.58 $75.58 $75.32 $75.32 $74.85 2,668
2021-04-21 $75.20 $75.47 $75.20 $75.47 $75.00 10,479
2021-04-20 $75.11 $75.11 $75.03 $75.06 $74.60 18,380
2021-04-19 $75.53 $75.53 $75.35 $75.35 $74.89 59,555
2021-04-16 $75.75 $75.81 $75.59 $75.59 $75.12 3,639
2021-04-15 $75.60 $75.86 $75.60 $75.86 $75.39 198
2021-04-14 $75.57 $75.57 $75.26 $75.26 $74.79 3,848
2021-04-13 $75.31 $75.31 $75.31 $75.31 $74.84 102
2021-04-12 $75.12 $75.29 $75.12 $75.29 $74.82 23,292
2021-04-09 $75.32 $75.42 $75.32 $75.41 $74.94 4,305
2021-04-08 $75.60 $75.68 $75.53 $75.54 $75.07 4,574
2021-04-07 $75.54 $75.54 $75.48 $75.48 $75.01 15,551
2021-04-06 $75.30 $75.53 $75.30 $75.49 $75.02 12,885
2021-04-05 $75.30 $75.40 $75.19 $75.29 $74.82 29,715
2021-04-01 $75.19 $75.19 $75.16 $75.16 $74.69 240
2021-03-31 $74.92 $74.92 $74.69 $74.69 $74.22 365
2021-03-30 $74.23 $74.65 $73.81 $74.23 $73.77 7,321
2021-03-29 $74.72 $74.80 $73.93 $74.49 $74.02 46,963
2021-03-26 $74.49 $74.49 $74.25 $74.28 $73.82 98,332
2021-03-25 $74.28 $74.31 $73.95 $73.95 $73.49 997
2021-03-24 $73.99 $74.03 $73.99 $74.03 $73.57 702
2021-03-23 $73.83 $73.83 $73.44 $73.58 $73.12 2,837
2021-03-22 $73.85 $73.85 $72.94 $73.60 $73.14 2,831
2021-03-19 $72.90 $72.90 $72.90 $72.90 $72.45 302
2021-03-18 $72.77 $72.83 $72.70 $72.83 $72.37 800
2021-03-17 $73.08 $73.79 $72.63 $73.79 $73.33 5,617
2021-03-16 $74.11 $74.16 $73.11 $73.15 $72.70 30,323
2021-03-15 $73.33 $74.07 $73.33 $73.68 $73.22 24,610
2021-03-12 $73.36 $73.75 $73.34 $73.75 $73.29 4,565
2021-03-11 $74.46 $74.64 $73.70 $74.14 $73.68 5,597
2021-03-10 $73.72 $74.05 $73.63 $73.63 $73.17 22,440
2021-03-09 $73.53 $73.53 $73.27 $73.27 $72.82 623
2021-03-08 $74.24 $74.24 $73.23 $73.23 $72.77 1,280
2021-03-05 $73.13 $74.07 $73.13 $74.07 $73.61 20,838
2021-03-04 $74.58 $74.58 $73.56 $73.70 $73.24 1,713
2021-03-03 $74.61 $74.61 $74.49 $74.51 $74.05 3,278
2021-03-02 $75.45 $75.45 $74.62 $74.84 $74.38 11,463
2021-03-01 $73.87 $75.21 $73.87 $74.86 $74.39 75,341
2021-02-26 $74.12 $74.13 $73.70 $73.70 $73.24 14,121
2021-02-25 $74.62 $74.63 $73.78 $73.91 $73.45 1,503
2021-02-24 $74.93 $74.93 $74.93 $74.93 $74.47 2
2021-02-23 $74.48 $74.94 $74.48 $74.92 $74.46 1,420
2021-02-22 $75.36 $75.41 $74.95 $74.95 $74.48 35,608
2021-02-19 $75.15 $75.15 $75.15 $75.15 $74.68 69
2021-02-18 $75.03 $75.03 $75.03 $75.03 $74.57 7
2021-02-17 $75.02 $75.02 $75.02 $75.02 $74.56 2
2021-02-16 $75.17 $75.75 $75.17 $75.29 $74.82 1,054
2021-02-12 $75.70 $75.72 $75.45 $75.45 $74.98 1,256
2021-02-11 $75.25 $75.25 $75.25 $75.25 $74.78 28
2021-02-10 $75.62 $75.75 $74.91 $74.91 $74.45 2,602
2021-02-09 $75.42 $75.42 $75.42 $75.42 $74.95 658
2021-02-08 $75.55 $75.86 $75.55 $75.74 $75.27 20,446
2021-02-05 $75.69 $75.69 $74.80 $75.13 $74.66 2,573
2021-02-04 $74.99 $75.19 $74.95 $74.95 $74.48 1,155
2021-02-03 $74.93 $76.16 $74.62 $74.62 $74.16 10,432
2021-02-02 $74.77 $74.81 $74.71 $74.77 $74.31 92,442
2021-02-01 $73.64 $74.34 $73.59 $74.27 $73.81 13,518
2021-01-29 $74.38 $74.38 $73.83 $73.83 $73.37 92,657
2021-01-28 $74.11 $74.47 $73.98 $74.05 $73.59 4,217
2021-01-27 $73.98 $74.03 $73.46 $73.90 $73.44 1,304
2021-01-26 $73.99 $74.40 $73.96 $74.20 $73.74 1,329
2021-01-25 $74.60 $74.60 $74.01 $74.14 $73.68 15,754
2021-01-22 $74.48 $74.51 $74.25 $74.25 $73.79 450
2021-01-21 $74.55 $74.59 $74.55 $74.59 $74.12 193
2021-01-20 $75.04 $75.04 $74.72 $74.72 $74.26 1,066
2021-01-19 $74.31 $74.52 $74.31 $74.37 $73.91 11,356
2021-01-15 $74.08 $74.33 $73.75 $74.09 $73.63 7,804
2021-01-14 $74.17 $74.26 $74.17 $74.26 $73.80 426
2021-01-13 $74.05 $74.12 $74.05 $74.12 $73.66 969
2021-01-12 $73.84 $73.85 $73.78 $73.78 $73.32 462
2021-01-11 $73.95 $74.17 $73.50 $73.72 $73.26 5,281
2021-01-08 $74.59 $74.59 $74.30 $74.30 $73.83 864
2021-01-07 $74.51 $74.51 $74.22 $74.27 $73.81 20,392
2021-01-06 $74.12 $74.12 $74.06 $74.06 $73.60 794
2021-01-05 $74.12 $74.60 $74.12 $74.16 $73.70 2,114
2021-01-04 $74.29 $74.42 $73.84 $74.00 $73.54 13,803
2020-12-31 $74.28 $74.32 $74.11 $74.11 $73.65 672
2020-12-30 $74.36 $74.36 $74.18 $74.18 $73.72 324
2020-12-29 $74.17 $74.17 $74.09 $74.09 $73.63 1,893
2020-12-28 $74.32 $74.40 $74.02 $74.11 $73.65 1,421
2020-12-24 $73.87 $74.15 $73.87 $73.94 $73.48 6,013
2020-12-23 $73.29 $73.53 $73.29 $73.53 $73.07 8,588
2020-12-22 $74.76 $74.76 $74.65 $74.66 $72.48 52,579
2020-12-21 $74.18 $74.85 $74.18 $74.69 $72.51 18,028
2020-12-18 $75.44 $75.44 $74.93 $74.97 $72.78 1,044
2020-12-17 $75.10 $75.10 $74.89 $74.92 $72.74 1,245
2020-12-16 $75.01 $75.01 $74.66 $74.66 $72.49 5,528
2020-12-15 $74.48 $75.23 $74.48 $75.23 $73.04 1,192
2020-12-14 $74.58 $74.65 $74.44 $74.50 $72.33 1,217
2020-12-11 $74.81 $75.96 $74.42 $74.42 $72.25 13,399
2020-12-10 $74.42 $74.97 $74.42 $74.66 $72.49 23,917
2020-12-09 $74.64 $74.71 $74.45 $74.45 $72.28 37,408
2020-12-08 $74.34 $74.57 $74.34 $74.57 $72.40 168
2020-12-07 $74.70 $74.70 $74.63 $74.69 $72.51 3,062
2020-12-04 $74.52 $74.99 $74.50 $74.74 $72.56 3,429
2020-12-03 $74.35 $74.57 $74.11 $74.32 $72.15 4,106
2020-12-02 $73.89 $74.10 $73.63 $74.10 $71.94 5,063
2020-12-01 $74.07 $74.07 $73.91 $73.91 $71.76 3,170
2020-11-30 $73.40 $73.43 $73.12 $73.12 $70.99 11,421
2020-11-27 $73.51 $73.51 $73.47 $73.47 $71.33 1,395
2020-11-25 $73.34 $73.49 $73.31 $73.31 $71.17 1,034
2020-11-24 $73.23 $73.23 $73.23 $73.23 $71.10 32
2020-11-23 $72.72 $72.87 $72.56 $72.87 $70.75 6,862
2020-11-20 $72.63 $72.63 $72.63 $72.63 $70.52 351
2020-11-19 $72.81 $73.06 $72.81 $72.87 $70.75 2,180
2020-11-18 $72.99 $73.01 $72.51 $72.51 $70.40 17,400
2020-11-17 $72.82 $72.82 $72.82 $72.82 $70.70 963
2020-11-16 $72.62 $72.62 $72.62 $72.62 $70.50 441
2020-11-13 $71.72 $71.72 $71.72 $71.72 $69.63 239
2020-11-12 $71.57 $71.57 $71.57 $71.57 $69.49 61
2020-11-11 $72.33 $72.33 $72.33 $72.33 $70.23 2
2020-11-10 $72.59 $72.59 $72.59 $72.59 $70.48 824
2020-11-09 $73.53 $73.64 $72.53 $72.53 $70.42 1,143
2020-11-06 $71.59 $71.59 $71.59 $71.59 $69.50 141
2020-11-05 $72.01 $72.46 $72.01 $72.12 $70.02 1,991
2020-11-04 $71.55 $71.55 $71.55 $71.55 $69.47 843
2020-11-03 $69.67 $70.07 $69.55 $70.07 $68.04 2,223
2020-11-02 $69.22 $69.22 $69.01 $69.01 $67.00 1,159
2020-10-30 $68.46 $68.69 $68.46 $68.69 $66.69 1,193
2020-10-29 $68.50 $68.50 $68.50 $68.50 $66.51 1,336
2020-10-28 $68.05 $68.39 $68.05 $68.12 $66.14 1,618
2020-10-27 $69.29 $69.29 $69.29 $69.29 $67.27 2
2020-10-26 $69.29 $69.29 $69.29 $69.29 $67.28 751
2020-10-23 $70.23 $70.23 $70.23 $70.23 $68.19 14
2020-10-22 $70.16 $70.16 $70.16 $70.16 $68.12 930
2020-10-21 $70.01 $70.01 $69.99 $69.99 $67.95 930
2020-10-20 $69.97 $69.97 $69.97 $69.97 $67.93 142
2020-10-19 $69.62 $69.62 $69.62 $69.62 $67.60 2
2020-10-16 $69.93 $69.93 $69.93 $69.93 $67.90 2
2020-10-15 $70.06 $70.06 $70.06 $70.06 $68.02 111
2020-10-14 $70.70 $70.70 $70.26 $70.26 $68.22 258
2020-10-13 $70.59 $70.79 $70.59 $70.59 $68.54 649
2020-10-12 $71.09 $71.34 $71.09 $71.34 $69.26 791
2020-10-09 $70.45 $70.45 $70.45 $70.45 $68.40 294
2020-10-08 $70.06 $70.06 $70.06 $70.06 $68.02 7
2020-10-07 $69.86 $69.86 $69.86 $69.86 $67.82 1,049
2020-10-06 $70.32 $70.32 $69.39 $69.39 $67.37 1,484
2020-10-05 $69.09 $69.71 $69.00 $69.71 $67.69 1,446
2020-10-02 $68.80 $68.80 $68.80 $68.80 $66.80 339
2020-10-01 $68.76 $68.76 $68.76 $68.76 $66.76 780
2020-09-30 $68.25 $68.46 $68.25 $68.28 $66.30 1,344
2020-09-29 $67.67 $67.67 $67.67 $67.67 $65.70 10
2020-09-28 $67.67 $67.67 $67.67 $67.67 $65.70 333
2020-09-25 $66.60 $66.80 $66.60 $66.80 $64.85 626
2020-09-24 $66.84 $66.84 $66.84 $66.84 $64.89 1,165
2020-09-23 $67.02 $67.02 $67.02 $67.02 $65.07 611
2020-09-22 $68.23 $68.23 $68.23 $68.23 $66.24 412
2020-09-21 $67.73 $67.73 $67.73 $67.73 $65.76 1,096
2020-09-18 $68.94 $68.94 $68.63 $68.93 $66.93 1,803
2020-09-17 $69.43 $69.43 $69.30 $69.30 $67.28 1,850
2020-09-16 $69.44 $69.44 $69.44 $69.44 $67.42 143
2020-09-15 $69.15 $69.36 $69.15 $69.34 $67.32 300
2020-09-14 $68.94 $69.09 $68.94 $69.09 $67.08 490
2020-09-11 $69.10 $69.10 $69.10 $69.10 $67.09 557
2020-09-10 $69.66 $69.66 $69.08 $69.15 $67.13 2,986
2020-09-09 $69.64 $69.64 $69.64 $69.64 $67.61 489
2020-09-08 $68.86 $68.97 $68.59 $68.70 $66.70 4,785
2020-09-04 $69.51 $69.51 $69.51 $69.51 $67.48 141
2020-09-03 $70.33 $70.33 $69.68 $69.76 $67.73 4,651
2020-09-02 $70.58 $70.58 $70.58 $70.58 $68.53 96
2020-09-01 $70.44 $70.46 $70.44 $70.46 $68.41 665
2020-08-31 $69.76 $69.76 $69.76 $69.76 $67.73 111
2020-08-28 $70.07 $70.07 $69.90 $69.90 $67.87 1,079
2020-08-27 $69.74 $69.74 $69.74 $69.74 $67.71 99
2020-08-26 $69.99 $69.99 $69.99 $69.99 $67.95 28
2020-08-25 $69.90 $69.90 $69.90 $69.90 $67.87 28
2020-08-24 $69.62 $69.76 $69.32 $69.67 $67.64 5,123
2020-08-21 $69.10 $69.10 $69.10 $69.10 $67.09 1
2020-08-20 $69.01 $69.01 $69.01 $69.01 $67.00 1
2020-08-19 $68.74 $68.74 $68.74 $68.74 $66.74 247
2020-08-18 $69.09 $69.09 $69.09 $69.09 $67.08 6,002
2020-08-17 $68.69 $68.70 $68.42 $68.52 $66.53 6,002
2020-08-14 $68.69 $68.70 $68.02 $68.02 $66.04 2,442
2020-08-13 $69.16 $69.19 $68.56 $68.56 $66.56 2,738
2020-08-12 $69.24 $69.26 $69.02 $69.02 $67.01 1,014
2020-08-11 $69.74 $69.74 $68.82 $68.82 $66.82 618
2020-08-10 $70.09 $70.09 $69.88 $69.88 $67.84 296
2020-08-07 $69.93 $69.93 $69.93 $69.93 $67.90 471
2020-08-06 $69.86 $70.13 $69.72 $70.13 $68.09 797
2020-08-05 $69.85 $69.85 $69.85 $69.85 $67.82 38
2020-08-04 $69.64 $69.64 $69.64 $69.64 $67.61 320
2020-08-03 $69.57 $69.73 $69.57 $69.73 $67.70 869
2020-07-31 $69.59 $69.59 $69.59 $69.59 $67.57 60
2020-07-30 $69.41 $69.41 $69.41 $69.41 $67.39 26
2020-07-29 $69.16 $69.16 $69.16 $69.16 $67.15 26
2020-07-28 $68.32 $68.32 $68.32 $68.32 $66.34 71
2020-07-27 $68.73 $68.73 $68.73 $68.73 $66.73 84
2020-07-24 $68.48 $68.48 $68.48 $68.48 $66.49 12
2020-07-23 $67.99 $67.99 $67.99 $67.99 $66.01 729
2020-07-22 $68.09 $68.21 $68.09 $68.21 $66.23 2,311
2020-07-21 $68.10 $68.10 $68.10 $68.10 $66.12 800
2020-07-20 $67.41 $67.41 $67.41 $67.41 $65.45 100
2020-07-17 $66.64 $66.64 $66.64 $66.64 $64.70 100
2020-07-16 $66.23 $66.23 $66.23 $66.23 $64.30 300
2020-07-15 $66.23 $66.23 $66.23 $66.23 $64.30 400
2020-07-14 $65.29 $65.29 $65.29 $65.29 $63.39 4,050
2020-07-13 $64.43 $64.43 $64.43 $64.43 $62.56 4
2020-07-10 $64.95 $64.95 $64.95 $64.95 $63.06 38
2020-07-09 $64.54 $64.54 $64.54 $64.54 $62.66 303
2020-07-08 $64.84 $64.84 $64.84 $64.84 $62.95 71
2020-07-07 $65.35 $65.46 $64.79 $64.79 $62.91 1,781
2020-07-06 $65.00 $65.18 $65.00 $65.18 $63.28 430
2020-07-02 $65.16 $65.16 $64.49 $64.49 $62.61 3,170
2020-07-01 $63.75 $63.75 $63.75 $63.75 $61.90 7
2020-06-30 $62.50 $63.22 $62.50 $63.22 $61.38 977
2020-06-29 $62.74 $62.74 $61.87 $61.87 $60.07 1,752
2020-06-26 $62.70 $62.70 $62.70 $62.70 $60.88 277
2020-06-25 $63.85 $63.85 $63.85 $63.85 $61.99 1,659
2020-06-24 $64.59 $64.77 $63.95 $63.95 $62.09 1,728
2020-06-23 $65.36 $65.46 $65.36 $65.46 $63.34 113
2020-06-22 $65.38 $65.44 $65.23 $65.36 $63.24 1,345
2020-06-19 $65.45 $65.45 $65.45 $65.45 $63.33 455
2020-06-18 $65.60 $65.60 $65.60 $65.60 $63.48 0
2020-06-17 $65.96 $65.96 $65.96 $65.96 $63.82 9
2020-06-16 $66.94 $66.94 $66.27 $66.27 $64.12 964
2020-06-15 $66.02 $66.02 $66.02 $66.02 $63.88 3,363
2020-06-12 $64.71 $64.71 $64.71 $64.71 $62.62 130
2020-06-11 $63.76 $63.76 $63.49 $63.49 $61.43 184
2020-06-10 $66.49 $66.84 $66.49 $66.84 $64.68 2,411
2020-06-09 $66.84 $66.84 $66.72 $66.72 $64.56 101
2020-06-08 $67.65 $67.91 $67.64 $67.91 $65.71 2,038
2020-06-05 $68.12 $68.94 $67.92 $68.00 $65.80 6,340
2020-06-04 $66.49 $66.70 $66.47 $66.57 $64.41 2,733
2020-06-03 $66.80 $67.80 $66.80 $66.98 $64.81 4,245
2020-06-02 $65.33 $66.54 $65.31 $66.54 $64.39 4,808
2020-06-01 $64.94 $64.94 $64.94 $64.94 $62.84 1,546
2020-05-29 $64.21 $64.22 $64.21 $64.22 $62.14 1,472
2020-05-28 $63.82 $63.82 $63.65 $63.65 $61.59 5,006
2020-05-27 $63.46 $63.46 $63.46 $63.46 $61.41 10
2020-05-26 $63.73 $63.73 $63.45 $63.45 $61.40 2,158
2020-05-22 $62.07 $62.36 $62.07 $62.36 $60.34 6,206
2020-05-21 $61.96 $61.96 $61.96 $61.96 $59.95 1,426
2020-05-20 $62.11 $62.11 $62.07 $62.07 $60.06 1,165
2020-05-19 $60.77 $60.77 $60.77 $60.77 $58.80 394
2020-05-18 $59.52 $60.59 $59.52 $60.59 $58.63 6,633
2020-05-15 $57.95 $58.76 $57.95 $58.76 $56.86 1,552
2020-05-14 $58.35 $58.35 $58.34 $58.34 $56.45 7,843
2020-05-13 $58.86 $58.86 $58.86 $58.86 $56.95 371
2020-05-12 $59.61 $59.61 $59.61 $59.61 $57.68 293
2020-05-11 $60.13 $60.13 $59.54 $59.54 $57.61 274
2020-05-08 $59.03 $59.03 $59.03 $59.03 $57.12 81
2020-05-07 $58.71 $58.71 $58.71 $58.71 $56.81 11
2020-05-06 $59.11 $59.11 $59.11 $59.11 $57.20 10
2020-05-05 $58.96 $59.37 $58.96 $59.11 $57.20 1,275
2020-05-04 $58.36 $58.41 $58.36 $58.41 $56.52 252
2020-05-01 $59.96 $59.96 $58.64 $58.64 $56.74 1,240
2020-04-30 $60.27 $60.27 $60.27 $60.27 $58.32 306
2020-04-29 $59.20 $60.27 $59.20 $60.27 $58.32 675
2020-04-28 $58.09 $58.09 $58.09 $58.09 $56.21 0
2020-04-27 $57.41 $58.16 $57.41 $58.09 $56.21 960
2020-04-24 $57.60 $57.60 $57.60 $57.60 $55.74 411
2020-04-23 $59.11 $59.18 $58.50 $58.50 $56.61 2,157
2020-04-22 $57.65 $57.65 $57.65 $57.65 $55.78 120
2020-04-21 $58.65 $58.65 $57.50 $57.65 $55.78 4,717
2020-04-20 $61.76 $61.76 $61.76 $61.76 $59.76 138
2020-04-17 $61.26 $61.26 $61.26 $61.26 $59.28 8
2020-04-16 $61.23 $61.26 $61.23 $61.26 $59.28 442
2020-04-15 $62.50 $62.50 $62.50 $62.50 $60.48 78
2020-04-14 $62.57 $62.57 $62.35 $62.50 $60.48 2,628
2020-04-13 $61.58 $61.73 $61.36 $61.73 $59.73 2,178
2020-04-09 $62.36 $64.00 $62.36 $63.64 $61.58 6,166
2020-04-08 $53.66 $53.66 $53.66 $53.66 $51.92 7
2020-04-07 $54.99 $55.19 $53.66 $53.66 $51.92 9,557
2020-04-06 $51.10 $51.10 $51.10 $51.10 $49.45 531
2020-04-03 $51.39 $51.39 $51.10 $51.10 $49.45 2,456
2020-04-02 $52.50 $52.50 $52.50 $52.50 $50.80 175
2020-04-01 $52.76 $53.78 $52.50 $52.50 $50.80 2,134
2020-03-31 $56.71 $56.71 $55.08 $55.18 $53.39 10,102
2020-03-30 $56.57 $56.57 $56.57 $56.57 $54.74 10,100
2020-03-27 $55.84 $56.08 $55.24 $55.24 $53.45 1,575
2020-03-26 $52.54 $54.81 $52.54 $54.81 $53.04 2,472
2020-03-25 $49.69 $52.95 $49.69 $50.89 $49.24 2,301
2020-03-24 $47.77 $47.77 $47.77 $47.77 $46.06 237
2020-03-23 $44.34 $44.34 $44.34 $44.34 $42.75 916
2020-03-20 $47.65 $47.68 $45.70 $45.70 $44.06 1,962
2020-03-19 $46.61 $48.61 $46.61 $48.26 $46.53 2,454
2020-03-18 $51.28 $51.28 $48.81 $49.89 $48.10 1,028
2020-03-17 $53.87 $54.91 $53.87 $54.91 $52.94 370
2020-03-16 $54.29 $54.29 $54.18 $54.18 $52.24 1,090
2020-03-13 $59.30 $60.39 $59.30 $60.39 $58.23 10,076
2020-03-12 $57.94 $58.79 $57.06 $57.44 $55.38 1,921
2020-03-11 $62.85 $62.85 $61.55 $62.08 $59.86 1,355
2020-03-10 $65.02 $65.02 $65.02 $65.02 $62.69 70
2020-03-09 $62.27 $63.04 $61.96 $63.04 $60.78 1,315
2020-03-06 $68.26 $68.98 $68.26 $68.98 $66.51 1,633
2020-03-05 $70.79 $70.79 $70.26 $70.26 $67.74 345
2020-03-04 $71.90 $71.90 $71.90 $71.90 $69.33 1
2020-03-03 $70.51 $70.51 $70.24 $70.37 $67.85 8,329
2020-03-02 $70.21 $71.10 $70.21 $71.10 $68.55 1,893
2020-02-28 $68.72 $69.75 $68.46 $69.75 $67.25 1,533
2020-02-27 $69.39 $69.39 $69.39 $69.39 $66.91 21
2020-02-26 $71.09 $71.09 $71.09 $71.09 $68.54 699
2020-02-25 $71.34 $71.34 $71.23 $71.23 $68.68 1,296
2020-02-24 $72.31 $72.31 $72.12 $72.12 $69.54 456
2020-02-21 $73.64 $73.64 $73.64 $73.64 $71.00 93
2020-02-20 $73.80 $73.83 $73.80 $73.83 $71.19 625
2020-02-19 $73.59 $73.59 $73.59 $73.59 $70.95 57
2020-02-18 $73.95 $73.95 $73.64 $73.64 $71.00 1,427
2020-02-14 $74.06 $74.06 $74.06 $74.06 $71.41 0
2020-02-13 $74.07 $74.07 $74.07 $74.07 $71.42 101
2020-02-12 $74.03 $74.03 $74.03 $74.03 $71.38 25
2020-02-11 $73.36 $73.54 $73.36 $73.54 $70.91 877
2020-02-10 $73.43 $73.43 $73.43 $73.43 $70.80 23
2020-02-07 $73.45 $73.56 $73.45 $73.56 $70.93 704
2020-02-06 $73.64 $73.64 $73.64 $73.64 $71.00 418
2020-02-05 $73.05 $73.30 $73.05 $73.29 $70.67 3,459
2020-02-04 $72.57 $72.57 $72.57 $72.57 $69.97 240
2020-02-03 $72.54 $72.54 $71.99 $71.99 $69.41 1,584
2020-01-31 $71.88 $71.88 $71.66 $71.87 $69.30 1,317
2020-01-30 $72.43 $72.43 $72.43 $72.43 $69.84 782
2020-01-29 $72.17 $72.17 $72.17 $72.17 $69.59 15
2020-01-28 $72.26 $72.26 $72.26 $72.26 $69.67 164
2020-01-27 $71.40 $71.40 $71.16 $71.16 $68.61 106
2020-01-24 $72.07 $72.07 $72.07 $72.07 $69.49 265
2020-01-23 $72.81 $72.81 $72.81 $72.81 $70.20 6
2020-01-22 $73.20 $73.20 $73.20 $73.20 $70.58 123
2020-01-21 $73.80 $73.80 $73.06 $73.06 $70.44 3,090
2020-01-17 $73.21 $73.21 $73.21 $73.21 $70.59 315
2020-01-16 $73.97 $73.97 $73.69 $73.69 $71.05 525
2020-01-15 $73.18 $73.62 $73.18 $73.62 $70.98 218
2020-01-14 $73.35 $73.35 $73.35 $73.35 $70.72 369
2020-01-13 $73.15 $73.50 $73.15 $73.50 $70.87 1,941
2020-01-10 $73.09 $73.31 $73.09 $73.31 $70.68 312
2020-01-09 $73.45 $73.45 $73.45 $73.45 $70.82 21
2020-01-08 $73.12 $73.12 $73.12 $73.12 $70.50 107
2020-01-07 $72.94 $72.96 $72.94 $72.96 $70.35 540
2020-01-06 $72.81 $72.87 $72.81 $72.87 $70.26 335
2020-01-03 $73.16 $73.16 $73.16 $73.16 $70.54 704
2020-01-02 $73.16 $73.25 $73.16 $73.25 $70.63 649
2019-12-31 $72.82 $72.82 $72.50 $72.65 $70.05 1,142
2019-12-30 $72.41 $72.69 $72.41 $72.69 $70.09 497
2019-12-27 $72.84 $72.84 $72.71 $72.71 $70.11 415
2019-12-26 $73.04 $73.17 $72.72 $72.90 $70.29 718
2019-12-24 $72.46 $72.46 $72.46 $72.46 $69.87 17
2019-12-23 $73.88 $73.91 $73.85 $73.85 $69.78 649
2019-12-20 $73.60 $73.67 $73.55 $73.55 $69.49 9,889
2019-12-19 $74.10 $74.56 $74.10 $74.55 $70.44 1,683
2019-12-18 $74.42 $74.42 $74.29 $74.29 $70.19 460
2019-12-17 $74.00 $74.00 $74.00 $74.00 $69.92 451
2019-12-16 $73.39 $73.63 $73.39 $73.63 $69.57 120
2019-12-13 $73.33 $73.33 $73.33 $73.33 $69.28 29
2019-12-12 $72.85 $73.23 $72.85 $73.23 $69.19 250
2019-12-11 $73.00 $73.01 $73.00 $73.01 $68.98 8,334
2019-12-10 $71.64 $72.39 $71.64 $72.39 $68.40 1,047
2019-12-09 $72.85 $72.85 $72.11 $72.31 $68.32 3,151
2019-12-06 $72.12 $72.12 $71.88 $71.88 $67.91 1,410
2019-12-05 $72.26 $72.26 $71.93 $72.03 $68.06 944
2019-12-04 $71.86 $71.86 $71.86 $71.86 $67.90 13
2019-12-03 $71.48 $71.48 $71.48 $71.48 $67.54 34
2019-12-02 $71.48 $71.48 $71.48 $71.48 $67.54 0
2019-11-29 $71.62 $71.62 $71.62 $71.62 $67.67 15
2019-11-27 $71.96 $71.96 $71.96 $71.96 $67.99 32
2019-11-26 $71.72 $71.72 $71.72 $71.72 $67.76 0
2019-11-25 $71.37 $71.53 $71.37 $71.53 $67.58 332
2019-11-22 $70.70 $70.70 $70.70 $70.70 $66.80 10
2019-11-21 $70.48 $70.48 $70.48 $70.48 $66.59 5
2019-11-20 $70.97 $70.97 $70.71 $70.71 $66.81 201
2019-11-19 $71.07 $71.19 $71.01 $71.01 $67.09 1,636
2019-11-18 $71.42 $71.47 $71.32 $71.47 $67.53 391
2019-11-15 $71.62 $71.62 $71.62 $71.62 $67.67 53
2019-11-14 $70.99 $70.99 $70.99 $70.99 $67.07 4
2019-11-13 $71.08 $71.08 $71.08 $71.08 $67.16 0
2019-11-12 $71.25 $71.25 $71.25 $71.25 $67.32 0
2019-11-11 $71.24 $71.24 $71.22 $71.22 $67.29 2,972
2019-11-08 $71.60 $71.60 $71.44 $71.44 $67.50 527
2019-11-07 $71.72 $71.72 $71.72 $71.72 $67.76 0
2019-11-06 $71.56 $71.56 $71.56 $71.56 $67.61 0
2019-11-05 $71.69 $71.69 $71.69 $71.69 $67.74 0
2019-11-04 $72.10 $72.19 $72.10 $72.19 $68.21 817
2019-11-01 $71.20 $71.20 $71.17 $71.19 $67.26 474
2019-10-31 $70.50 $70.55 $70.48 $70.49 $66.60 2,815
2019-10-30 $71.50 $71.50 $71.50 $71.50 $67.56 0
2019-10-29 $71.66 $71.66 $71.66 $71.66 $67.71 14
2019-10-28 $71.91 $71.91 $71.91 $71.91 $67.94 1
2019-10-25 $72.13 $72.13 $72.10 $72.10 $68.12 305
2019-10-24 $71.76 $71.76 $71.76 $71.76 $67.80 0
2019-10-23 $71.57 $71.57 $71.57 $71.57 $67.62 0
2019-10-22 $71.45 $71.78 $71.45 $71.68 $67.73 5,675
2019-10-21 $71.65 $71.65 $71.65 $71.65 $67.70 2
2019-10-18 $71.48 $71.48 $71.48 $71.48 $67.54 25
2019-10-17 $71.44 $71.44 $71.44 $71.44 $67.50 0
2019-10-16 $71.43 $71.43 $71.43 $71.43 $67.49 0
2019-10-15 $71.42 $71.83 $71.42 $71.75 $67.79 3,526
2019-10-14 $70.84 $71.22 $70.84 $71.22 $67.29 1,507
2019-10-11 $70.91 $70.91 $70.91 $70.91 $67.00 33
2019-10-10 $70.38 $70.38 $70.38 $70.38 $66.50 0
2019-10-09 $70.24 $70.24 $70.24 $70.24 $66.37 0
2019-10-08 $70.09 $70.09 $70.09 $70.09 $66.22 55
2019-10-07 $70.36 $70.36 $70.36 $70.36 $66.48 90
2019-10-04 $70.55 $70.55 $70.41 $70.41 $66.53 167
2019-10-03 $69.92 $70.05 $69.92 $70.05 $66.19 154
2019-10-02 $69.89 $69.89 $69.89 $69.89 $66.03 6
2019-10-01 $70.73 $70.73 $70.73 $70.73 $66.83 1
2019-09-30 $71.06 $71.06 $71.06 $71.06 $67.14 41
2019-09-27 $70.45 $70.48 $70.45 $70.46 $66.57 5,992
2019-09-26 $70.78 $70.78 $70.78 $70.78 $66.88 0
2019-09-25 $70.97 $70.97 $70.97 $70.97 $67.06 0
2019-09-24 $72.13 $72.13 $72.13 $72.13 $67.44 0
2019-09-23 $72.31 $72.31 $72.31 $72.31 $67.60 173
2019-09-20 $72.60 $72.60 $72.46 $72.46 $67.74 278
2019-09-19 $72.20 $72.20 $72.20 $72.20 $67.50 0
2019-09-18 $72.12 $72.12 $72.12 $72.12 $67.43 171
2019-09-17 $72.49 $72.49 $72.49 $72.49 $67.77 0
2019-09-16 $72.85 $72.90 $72.77 $72.83 $68.09 4,019
2019-09-13 $71.77 $71.77 $71.77 $71.77 $67.10 92
2019-09-12 $71.72 $71.78 $71.72 $71.78 $67.11 348
2019-09-11 $72.00 $72.00 $72.00 $72.00 $67.31 14
2019-09-10 $72.09 $72.09 $72.09 $72.09 $67.40 0
2019-09-09 $72.31 $72.31 $72.31 $72.31 $67.60 0
2019-09-06 $72.06 $72.18 $72.06 $72.18 $67.48 184
2019-09-05 $71.39 $71.73 $71.39 $71.73 $67.06 2,300
2019-09-04 $71.04 $71.25 $71.04 $71.23 $66.59 1,094
2019-09-03 $70.98 $70.98 $70.93 $70.93 $66.31 463
2019-08-30 $71.27 $71.27 $71.27 $71.27 $66.63 0
2019-08-29 $71.16 $71.38 $71.16 $71.38 $66.73 2,459
2019-08-28 $70.97 $70.97 $70.97 $70.97 $66.35 0
2019-08-27 $70.94 $70.94 $70.94 $70.94 $66.32 49
2019-08-26 $70.94 $70.94 $70.94 $70.94 $66.32 102
2019-08-23 $70.67 $70.67 $70.67 $70.67 $66.07 1
2019-08-22 $71.02 $71.02 $70.93 $70.93 $66.31 1,106
2019-08-21 $70.98 $71.05 $70.98 $71.03 $66.41 3,946
2019-08-20 $70.51 $70.51 $70.51 $70.51 $65.92 2
2019-08-19 $70.30 $70.30 $70.30 $70.30 $65.72 151
2019-08-16 $69.96 $69.96 $69.96 $69.96 $65.40 3
2019-08-15 $69.00 $69.11 $69.00 $69.11 $64.61 4,202
2019-08-14 $68.62 $68.62 $68.62 $68.62 $64.15 407
2019-08-13 $70.44 $70.44 $70.44 $70.44 $65.86 1,600
2019-08-12 $69.50 $69.50 $69.50 $69.50 $64.98 1
2019-08-09 $70.12 $70.23 $70.12 $70.23 $65.66 784
2019-08-08 $70.29 $70.32 $70.08 $70.08 $65.52 625
2019-08-07 $69.67 $69.67 $69.67 $69.67 $65.14 40
2019-08-06 $69.70 $69.70 $69.70 $69.70 $65.16 1
2019-08-05 $68.40 $68.40 $68.40 $68.40 $63.95 1,800
2019-08-02 $70.29 $70.29 $70.29 $70.29 $65.72 1
2019-08-01 $71.09 $71.09 $70.34 $70.34 $65.76 100
2019-07-31 $70.52 $70.52 $70.52 $70.52 $65.93 31
2019-07-30 $70.00 $70.80 $70.00 $70.80 $66.19 647
2019-07-29 $70.92 $70.92 $70.92 $70.92 $66.30 15
2019-07-26 $71.05 $71.05 $71.05 $71.05 $66.43 84
2019-07-25 $70.76 $70.76 $70.76 $70.76 $66.15 76
2019-07-24 $71.01 $71.01 $71.01 $71.01 $66.39 1
2019-07-23 $70.70 $71.29 $70.63 $71.17 $66.54 16,280
2019-07-22 $70.35 $70.47 $70.35 $70.47 $65.88 206
2019-07-19 $70.15 $70.15 $70.15 $70.15 $65.58 70
2019-07-18 $70.19 $70.19 $70.19 $70.19 $65.62 5
2019-07-17 $70.46 $70.46 $70.37 $70.37 $65.79 222
2019-07-16 $70.63 $70.63 $70.63 $70.63 $66.03 5
2019-07-15 $70.93 $70.93 $70.93 $70.93 $66.31 3
2019-07-12 $70.37 $70.37 $69.61 $70.12 $65.56 803
2019-07-11 $70.67 $70.76 $70.28 $70.28 $65.71 600
2019-07-10 $70.98 $70.98 $70.98 $70.98 $66.36 11
2019-07-09 $70.70 $70.70 $70.70 $70.70 $66.10 53
2019-07-08 $70.87 $70.87 $70.87 $70.87 $66.26 43
2019-07-05 $71.13 $71.13 $71.13 $71.13 $66.50 1
2019-07-03 $71.67 $71.67 $71.67 $71.67 $67.01 39
2019-07-02 $71.00 $71.00 $70.94 $70.94 $66.32 5,003
2019-07-01 $71.11 $71.11 $71.11 $71.11 $66.48 72
2019-06-28 $70.83 $70.83 $70.83 $70.83 $66.22 0
2019-06-27 $70.48 $70.48 $70.48 $70.48 $65.89 0
2019-06-26 $70.41 $70.41 $70.41 $70.41 $65.83 0
2019-06-25 $70.30 $70.30 $70.24 $70.24 $65.67 500
2019-06-24 $70.97 $70.97 $70.97 $70.97 $66.07 97
2019-06-21 $71.06 $71.06 $71.06 $71.06 $66.15 85
2019-06-20 $71.53 $72.00 $71.50 $71.71 $66.75 659
2019-06-19 $70.80 $70.80 $70.80 $70.80 $65.91 289
2019-06-18 $70.28 $70.65 $70.04 $70.38 $65.52 1,924
2019-06-17 $69.73 $69.73 $69.72 $69.72 $64.90 343
2019-06-14 $69.44 $69.44 $69.44 $69.44 $64.64 1,163
2019-06-13 $70.00 $70.13 $69.81 $69.81 $64.99 3,606
2019-06-12 $69.85 $69.85 $69.28 $69.28 $64.50 488
2019-06-11 $70.22 $70.89 $68.87 $69.31 $64.52 3,910
2019-06-10 $69.84 $70.19 $69.79 $70.19 $65.34 1,200
2019-06-07 $69.47 $70.25 $69.47 $70.10 $65.26 5,140
2019-06-06 $68.85 $68.85 $68.85 $68.85 $64.09 0
2019-06-05 $68.45 $68.45 $68.45 $68.45 $63.72 1
2019-06-04 $68.14 $68.14 $68.14 $68.14 $63.44 0
2019-06-03 $66.70 $66.82 $66.70 $66.82 $62.21 500
2019-05-31 $68.02 $68.02 $66.52 $66.52 $61.93 399
2019-05-30 $68.10 $68.46 $68.10 $68.46 $63.73 329
2019-05-29 $68.25 $68.25 $68.25 $68.25 $63.54 0
2019-05-28 $68.93 $68.93 $68.47 $68.47 $63.74 423
2019-05-24 $69.13 $69.13 $68.54 $68.54 $63.81 199
2019-05-23 $68.56 $68.56 $68.56 $68.56 $63.82 89
2019-05-22 $68.98 $68.98 $68.98 $68.98 $64.22 76
2019-05-21 $68.94 $68.94 $68.94 $68.94 $64.18 4
2019-05-20 $68.93 $68.93 $68.58 $68.58 $63.84 315
2019-05-17 $69.08 $69.08 $68.64 $68.64 $63.90 392
2019-05-16 $68.64 $68.64 $68.64 $68.64 $63.90 35
2019-05-15 $68.80 $68.80 $68.80 $68.80 $64.05 68
2019-05-14 $68.57 $68.57 $68.57 $68.57 $63.83 6
2019-05-13 $68.99 $68.99 $68.25 $68.25 $63.54 572
2019-05-10 $68.58 $68.58 $68.58 $68.58 $63.84 5
2019-05-09 $68.87 $68.87 $68.36 $68.36 $63.64 158
2019-05-08 $69.59 $69.86 $69.31 $69.31 $64.52 573
2019-05-07 $69.34 $69.54 $69.30 $69.30 $64.51 1,477
2019-05-06 $69.20 $69.20 $69.20 $69.20 $64.42 20
2019-05-03 $70.59 $70.59 $69.89 $69.89 $65.06 565
2019-05-02 $70.42 $70.42 $68.56 $68.78 $64.03 2,280
2019-05-01 $69.32 $69.32 $69.32 $69.32 $64.53 63
2019-04-30 $70.62 $70.92 $70.42 $70.68 $65.80 2,384
2019-04-29 $69.77 $69.77 $69.77 $69.77 $64.95 0
2019-04-26 $69.52 $69.52 $69.52 $69.52 $64.72 64
2019-04-25 $69.22 $69.22 $69.22 $69.22 $64.44 15
2019-04-24 $69.84 $69.84 $69.29 $69.29 $64.50 845
2019-04-23 $69.33 $69.33 $69.33 $69.33 $64.54 21
2019-04-22 $70.12 $70.12 $68.71 $68.71 $63.96 155
2019-04-18 $68.83 $68.83 $68.83 $68.83 $64.08 15
2019-04-17 $68.76 $68.76 $68.76 $68.76 $64.01 0
2019-04-16 $70.16 $70.16 $69.98 $69.98 $65.14 293
2019-04-15 $70.67 $70.67 $69.68 $69.88 $65.05 502
2019-04-12 $69.70 $69.70 $69.70 $69.70 $64.89 1,205
2019-04-11 $68.95 $68.95 $68.63 $68.63 $63.89 204
2019-04-10 $68.52 $68.52 $68.52 $68.52 $63.79 0
2019-04-09 $68.85 $68.85 $68.28 $68.28 $63.56 792
2019-04-08 $68.70 $68.70 $68.29 $68.36 $63.64 709
2019-04-05 $67.82 $68.93 $67.82 $68.89 $64.13 2,909
2019-04-04 $68.65 $68.65 $68.59 $68.59 $63.85 2,213
2019-04-03 $68.39 $68.39 $68.39 $68.39 $63.67 25
2019-04-02 $68.10 $68.10 $67.97 $67.97 $63.28 364
2019-04-01 $67.80 $67.80 $67.80 $67.80 $63.12 1
2019-03-29 $67.89 $67.89 $67.89 $67.89 $63.20 1
2019-03-28 $67.56 $67.56 $67.56 $67.56 $62.89 59
2019-03-27 $67.85 $67.85 $67.53 $67.53 $62.87 110
2019-03-26 $67.23 $67.23 $67.23 $67.23 $62.59 0
2019-03-25 $68.30 $68.30 $67.29 $67.29 $62.64 168
2019-03-22 $67.54 $67.54 $67.13 $67.13 $62.49 110
2019-03-21 $67.54 $67.54 $67.54 $67.54 $62.88 0
2019-03-20 $67.35 $67.35 $67.35 $67.35 $62.70 1
2019-03-19 $67.34 $67.34 $67.34 $67.34 $62.38 1
2019-03-18 $67.24 $67.24 $67.24 $67.24 $62.29 0
2019-03-15 $67.30 $67.49 $67.15 $67.15 $62.21 470
2019-03-14 $66.76 $67.58 $66.76 $67.27 $62.32 647
2019-03-13 $67.27 $67.27 $67.27 $67.27 $62.32 45
2019-03-12 $68.00 $68.08 $66.45 $66.79 $61.87 1,600
2019-03-11 $66.35 $66.57 $66.35 $66.57 $61.67 287
2019-03-08 $66.74 $66.74 $66.70 $66.70 $61.79 250
2019-03-07 $67.45 $67.45 $66.36 $66.36 $61.48 300
2019-03-06 $68.00 $68.00 $67.66 $67.66 $62.68 383
2019-03-05 $67.41 $67.41 $67.41 $67.41 $62.45 1
2019-03-04 $67.47 $67.47 $67.47 $67.47 $62.50 9
2019-03-01 $68.15 $68.15 $67.81 $67.81 $62.82 121
2019-02-28 $67.85 $67.85 $67.49 $67.49 $62.52 1,092
2019-02-27 $67.15 $67.15 $67.15 $67.15 $62.21 13
2019-02-26 $67.11 $67.11 $67.11 $67.11 $62.17 7
2019-02-25 $67.14 $67.14 $66.96 $66.96 $62.03 135
2019-02-22 $66.49 $66.49 $66.49 $66.49 $61.60 0
2019-02-21 $66.27 $66.27 $66.27 $66.27 $61.39 0
2019-02-20 $66.24 $66.24 $66.24 $66.24 $61.36 0
2019-02-19 $66.07 $66.07 $66.07 $66.07 $61.20 90
2019-02-15 $66.05 $66.05 $66.05 $66.05 $61.19 0
2019-02-14 $65.75 $65.75 $65.75 $65.75 $60.91 74
2019-02-13 $65.95 $65.95 $65.95 $65.95 $61.10 0
2019-02-12 $66.01 $66.01 $66.01 $66.01 $61.15 90
2019-02-11 $65.61 $65.61 $65.61 $65.61 $60.78 13
2019-02-08 $65.49 $65.49 $65.49 $65.49 $60.67 78
2019-02-07 $65.65 $65.65 $65.65 $65.65 $60.82 75
2019-02-06 $66.21 $66.21 $65.94 $65.94 $61.09 100
2019-02-05 $66.01 $66.01 $66.01 $66.01 $61.15 5
2019-02-04 $65.30 $65.30 $65.30 $65.30 $60.49 1
2019-02-01 $64.75 $66.13 $64.75 $66.13 $61.26 519
2019-01-31 $65.08 $65.42 $65.08 $65.42 $60.60 225
2019-01-30 $63.96 $64.88 $63.96 $64.88 $60.10 600
2019-01-29 $63.57 $64.60 $63.57 $64.60 $59.85 150
2019-01-28 $63.34 $64.86 $63.34 $64.86 $60.09 201
2019-01-25 $63.65 $64.58 $63.63 $64.58 $59.83 419
2019-01-24 $64.10 $64.10 $64.10 $64.10 $59.38 1
2019-01-23 $64.16 $64.16 $64.16 $64.16 $59.44 0
2019-01-22 $63.56 $64.16 $63.56 $64.16 $59.43 300
2019-01-18 $64.01 $64.54 $64.01 $64.54 $59.79 228
2019-01-17 $63.36 $63.72 $63.36 $63.72 $59.03 1,397
2019-01-16 $63.79 $63.79 $63.79 $63.79 $59.09 25
2019-01-15 $63.64 $63.64 $63.64 $63.64 $58.95 0
2019-01-14 $63.15 $63.15 $63.15 $63.15 $58.50 2
2019-01-11 $63.64 $63.64 $63.64 $63.64 $58.95 0
2019-01-10 $63.38 $63.38 $63.38 $63.38 $58.71 1
2019-01-09 $63.76 $63.76 $63.76 $63.76 $59.07 0
2019-01-08 $63.18 $63.18 $63.18 $63.18 $58.53 0
2019-01-07 $62.56 $62.56 $62.56 $62.56 $57.96 4
2019-01-04 $60.00 $61.76 $60.00 $61.76 $57.21 310
2019-01-03 $60.11 $60.11 $60.11 $60.11 $55.69 7
2019-01-02 $60.17 $60.17 $58.71 $58.71 $54.38 601
2018-12-31 $60.17 $60.17 $59.69 $59.69 $55.29 100
2018-12-28 $59.11 $59.11 $59.11 $59.11 $54.75 80
2018-12-27 $59.34 $59.34 $59.34 $59.34 $54.97 1
2018-12-26 $59.60 $59.60 $59.60 $59.60 $55.21 0
2018-12-24 $58.33 $58.33 $58.33 $58.33 $53.45 1
2018-12-21 $59.60 $59.60 $59.60 $59.60 $54.61 0
2018-12-20 $61.48 $61.49 $59.43 $59.60 $54.61 967
2018-12-19 $60.74 $60.74 $60.74 $60.74 $55.66 6
2018-12-18 $61.63 $62.45 $61.63 $62.45 $57.23 114
2018-12-17 $62.18 $62.18 $62.18 $62.18 $56.97 0
2018-12-14 $63.12 $63.12 $63.12 $63.12 $57.84 23
2018-12-13 $63.50 $63.50 $63.50 $63.50 $58.18 0
2018-12-12 $63.28 $63.28 $63.28 $63.28 $57.98 12
2018-12-11 $62.87 $62.87 $62.87 $62.87 $57.61 0
2018-12-10 $63.18 $63.18 $63.18 $63.18 $57.89 0
2018-12-07 $62.26 $62.26 $62.26 $62.26 $57.05 0
2018-12-06 $62.26 $62.26 $62.26 $62.26 $57.05 466
2018-12-04 $64.82 $64.82 $64.82 $64.82 $59.40 8
2018-12-03 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-30 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-29 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-28 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-27 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-26 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-23 $64.82 $64.82 $64.82 $64.82 $59.40 71
2018-11-21 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-20 $64.82 $64.82 $64.82 $64.82 $59.40 71
2018-11-19 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-16 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-15 $64.82 $64.82 $64.82 $64.82 $59.40 63
2018-11-14 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-13 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-12 $64.82 $64.82 $64.82 $64.82 $59.40 0
2018-11-09 $64.82 $64.82 $64.82 $64.82 $59.40 204
2018-11-08 $65.05 $65.05 $65.05 $65.05 $59.61 85
2018-11-07 $65.06 $65.06 $65.05 $65.05 $59.61 306
2018-11-06 $64.37 $64.37 $64.37 $64.37 $58.98 0
2018-11-05 $64.37 $64.37 $64.37 $64.37 $58.98 386
2018-11-02 $63.99 $63.99 $63.99 $63.99 $58.64 75
2018-11-01 $63.99 $63.99 $63.99 $63.99 $58.64 0
2018-10-31 $63.68 $63.99 $63.68 $63.99 $58.64 251
2018-10-30 $63.64 $63.64 $63.64 $63.64 $58.32 201
2018-10-29 $64.98 $64.98 $64.98 $64.98 $59.54 0
2018-10-26 $64.98 $64.98 $64.98 $64.98 $59.54 0
2018-10-25 $65.82 $65.82 $64.98 $64.98 $59.54 405
2018-10-24 $64.56 $64.56 $64.56 $64.56 $59.16 21
2018-10-23 $64.56 $64.56 $64.56 $64.56 $59.16 0
2018-10-22 $63.83 $64.67 $63.83 $64.56 $59.16 801
2018-10-19 $64.92 $64.95 $64.70 $64.71 $59.30 1,307
2018-10-18 $64.75 $64.75 $64.75 $64.75 $59.33 121
2018-10-17 $66.17 $66.17 $66.17 $66.17 $60.63 7
2018-10-16 $66.17 $66.17 $66.17 $66.17 $60.63 4
2018-10-15 $66.17 $66.17 $66.17 $66.17 $60.63 41
2018-10-12 $64.37 $66.17 $64.37 $66.17 $60.63 1,004
2018-10-11 $64.65 $64.65 $64.65 $64.65 $59.24 318
2018-10-10 $66.77 $66.77 $66.77 $66.77 $61.18 9
2018-10-09 $66.77 $66.77 $66.77 $66.77 $61.18 5
2018-10-08 $66.77 $66.77 $66.77 $66.77 $61.18 4
2018-10-05 $66.77 $66.77 $66.77 $66.77 $61.18 50
2018-10-04 $66.77 $66.77 $66.77 $66.77 $61.18 5
2018-10-03 $66.77 $66.77 $66.77 $66.77 $61.18 5
2018-10-02 $66.77 $66.77 $66.77 $66.77 $61.18 0
2018-10-01 $66.77 $66.77 $66.77 $66.77 $61.18 101
2018-09-28 $66.77 $66.77 $66.77 $66.77 $61.18 28
2018-09-27 $66.77 $66.77 $66.77 $66.77 $61.18 68
2018-09-26 $66.77 $66.77 $66.77 $66.77 $61.18 0
2018-09-25 $66.77 $66.77 $66.77 $66.77 $60.75 155
2018-09-24 $66.77 $66.77 $66.77 $66.77 $60.75 1
2018-09-21 $66.77 $66.77 $66.77 $66.77 $60.75 126
2018-09-20 $66.77 $66.77 $66.77 $66.77 $60.75 3
2018-09-19 $66.77 $66.77 $66.77 $66.77 $60.75 1
2018-09-18 $66.77 $66.77 $66.77 $66.77 $60.75 2
2018-09-17 $66.77 $66.77 $66.77 $66.77 $60.75 11
2018-09-14 $66.77 $66.77 $66.77 $66.77 $60.75 100
2018-09-13 $66.31 $66.31 $66.31 $66.31 $60.33 3
2018-09-12 $66.31 $66.31 $66.31 $66.31 $60.33 22
2018-09-11 $66.31 $66.31 $66.31 $66.31 $60.34 1
2018-09-10 $66.31 $66.31 $66.31 $66.31 $60.33 122
2018-09-07 $66.31 $66.31 $66.31 $66.31 $60.33 6
2018-09-06 $66.31 $66.31 $66.31 $66.31 $60.33 0
2018-09-05 $66.31 $66.31 $66.31 $66.31 $60.33 7
2018-09-04 $66.31 $66.31 $66.31 $66.31 $60.33 100
2018-08-31 $66.37 $66.37 $66.37 $66.37 $60.39 11
2018-08-30 $66.37 $66.37 $66.37 $66.37 $60.39 3
2018-08-29 $66.37 $66.37 $66.37 $66.37 $60.39 2
2018-08-28 $66.37 $66.37 $66.37 $66.37 $60.39 300
2018-08-27 $66.95 $66.95 $66.80 $66.80 $60.78 333
2018-08-24 $66.47 $66.47 $66.47 $66.47 $60.48 0
2018-08-23 $66.47 $66.47 $66.47 $66.47 $60.48 0
2018-08-22 $66.47 $66.47 $66.47 $66.47 $60.48 78
2018-08-21 $66.18 $66.49 $66.18 $66.47 $60.48 1,290
2018-08-20 $68.43 $68.43 $68.43 $68.43 $62.26 101
2018-08-17 $66.67 $66.67 $66.67 $66.67 $60.66 2
2018-08-16 $66.67 $66.67 $66.67 $66.67 $60.66 0
2018-08-15 $66.67 $66.67 $66.67 $66.67 $60.66 0
2018-08-14 $66.67 $66.67 $66.67 $66.67 $60.66 114
2018-08-13 $66.68 $66.68 $66.68 $66.68 $60.67 0
2018-08-10 $66.68 $66.68 $66.68 $66.68 $60.67 156
2018-08-09 $65.41 $65.84 $65.41 $65.84 $59.91 268
2018-08-08 $65.23 $65.23 $65.23 $65.23 $59.35 0
2018-08-07 $65.23 $65.23 $65.23 $65.23 $59.35 1
2018-08-06 $65.23 $65.23 $65.23 $65.23 $59.35 3
2018-08-03 $65.23 $65.23 $65.23 $65.23 $59.35 3
2018-08-02 $65.23 $65.23 $65.23 $65.23 $59.35 2
2018-08-01 $65.23 $65.23 $65.23 $65.23 $59.35 31
2018-07-31 $65.23 $65.23 $65.23 $65.23 $59.35 55
2018-07-30 $65.23 $65.23 $65.23 $65.23 $59.35 0
2018-07-27 $66.37 $66.37 $65.23 $65.23 $59.35 635
2018-07-26 $64.99 $64.99 $64.99 $64.99 $59.13 0
2018-07-25 $65.38 $65.38 $64.99 $64.99 $59.13 580
2018-07-24 $64.84 $64.84 $64.84 $64.84 $59.00 6
2018-07-23 $64.84 $64.84 $64.84 $64.84 $59.00 81
2018-07-20 $64.84 $64.84 $64.84 $64.84 $59.00 215
2018-07-19 $63.93 $63.93 $63.93 $63.93 $58.17 2
2018-07-18 $63.93 $63.93 $63.93 $63.93 $58.17 33
2018-07-17 $63.93 $63.93 $63.93 $63.93 $58.17 0
2018-07-16 $63.93 $63.93 $63.93 $63.93 $58.17 30
2018-07-13 $63.93 $63.93 $63.93 $63.93 $58.17 0
2018-07-12 $63.93 $63.93 $63.93 $63.93 $58.17 0
2018-07-11 $63.93 $63.93 $63.93 $63.93 $58.17 0
2018-07-10 $63.93 $63.93 $63.93 $63.93 $58.17 0
2018-07-09 $63.93 $63.93 $63.93 $63.93 $58.17 0
2018-07-06 $63.93 $63.93 $63.93 $63.93 $58.17 4
2018-07-05 $63.93 $63.93 $63.93 $63.93 $58.17 188
2018-07-03 $63.95 $63.95 $63.95 $63.95 $58.19 269
2018-07-02 $65.35 $65.35 $65.35 $65.35 $59.46 0
2018-06-29 $65.35 $65.35 $65.35 $65.35 $59.46 0
2018-06-28 $65.35 $65.35 $65.35 $65.35 $59.46 5
2018-06-27 $65.35 $65.35 $65.35 $65.35 $59.46 5
2018-06-26 $65.35 $65.35 $65.35 $65.35 $59.46 18
2018-06-25 $65.35 $65.35 $65.35 $65.35 $59.46 0
2018-06-22 $65.35 $65.35 $65.35 $65.35 $59.46 0
2018-06-21 $65.35 $65.35 $65.35 $65.35 $59.46 0
2018-06-20 $65.35 $65.35 $65.35 $65.35 $59.46 0
2018-06-19 $65.35 $65.35 $65.35 $65.35 $59.04 0
2018-06-18 $65.35 $65.35 $65.35 $65.35 $59.04 80
2018-06-15 $65.43 $65.43 $65.35 $65.35 $59.04 621
2018-06-14 $63.96 $63.96 $63.96 $63.96 $57.78 0
2018-06-13 $63.96 $63.96 $63.96 $63.96 $57.78 148
2018-06-12 $63.96 $63.96 $63.96 $63.96 $57.78 0
2018-06-11 $63.96 $63.96 $63.96 $63.96 $57.78 0
2018-06-08 $63.96 $63.96 $63.96 $63.96 $57.78 0
2018-06-07 $63.96 $63.96 $63.96 $63.96 $57.78 200
2018-06-06 $64.55 $64.55 $64.55 $64.55 $58.31 0
2018-06-05 $64.55 $64.55 $64.55 $64.55 $58.31 100
2018-06-04 $63.97 $63.97 $63.97 $63.97 $57.79 0
2018-06-01 $63.97 $63.97 $63.97 $63.97 $57.79 100
2018-05-31 $63.60 $63.60 $63.60 $63.60 $57.46 18
2018-05-30 $63.60 $63.60 $63.60 $63.60 $57.46 0
2018-05-29 $63.60 $63.60 $63.60 $63.60 $57.46 300
2018-05-25 $64.58 $64.58 $64.58 $64.58 $58.34 212
2018-05-24 $64.10 $64.10 $64.10 $64.10 $57.91 65
2018-05-23 $64.10 $64.10 $64.10 $64.10 $57.91 1
2018-05-22 $64.10 $64.10 $64.10 $64.10 $57.91 0
2018-05-21 $64.09 $64.14 $64.09 $64.10 $57.91 693
2018-05-18 $64.63 $64.63 $64.63 $64.63 $58.39 37
2018-05-17 $64.63 $64.63 $64.63 $64.63 $58.39 62
2018-05-16 $64.63 $64.63 $64.63 $64.63 $58.39 0
2018-05-15 $64.63 $64.63 $64.63 $64.63 $58.39 0
2018-05-14 $64.63 $64.63 $64.63 $64.63 $58.39 100
2018-05-11 $64.23 $64.23 $64.23 $64.23 $58.03 14
2018-05-10 $64.23 $64.23 $64.23 $64.23 $58.03 0
2018-05-09 $64.23 $64.23 $64.23 $64.23 $58.03 99
2018-05-08 $64.23 $64.23 $64.23 $64.23 $58.03 82
2018-05-07 $64.23 $64.23 $64.23 $64.23 $58.03 0
2018-05-04 $64.23 $64.23 $64.23 $64.23 $58.03 0
2018-05-03 $64.23 $64.23 $64.23 $64.23 $58.03 200
2018-05-02 $64.05 $64.05 $64.05 $64.05 $57.86 0
2018-05-01 $64.05 $64.05 $64.05 $64.05 $57.86 0
2018-04-30 $64.03 $64.05 $64.03 $64.05 $57.86 320
2018-04-27 $64.03 $64.03 $64.03 $64.03 $57.84 0
2018-04-26 $64.03 $64.03 $64.03 $64.03 $57.84 0
2018-04-25 $64.03 $64.03 $64.03 $64.03 $57.84 30
2018-04-24 $64.03 $64.03 $64.03 $64.03 $57.84 1
2018-04-23 $64.03 $64.03 $64.03 $64.03 $57.84 100
2018-04-20 $65.10 $65.10 $65.10 $65.10 $58.81 0
2018-04-19 $65.10 $65.10 $65.10 $65.10 $58.81 3
2018-04-18 $64.47 $65.10 $64.47 $65.10 $58.81 435
2018-04-17 $62.99 $62.99 $62.99 $62.99 $56.91 1
2018-04-16 $62.99 $62.99 $62.99 $62.99 $56.91 0
2018-04-13 $62.99 $62.99 $62.99 $62.99 $56.91 1
2018-04-12 $62.99 $62.99 $62.99 $62.99 $56.91 0
2018-04-11 $62.99 $62.99 $62.99 $62.99 $56.91 3
2018-04-10 $62.99 $62.99 $62.99 $62.99 $56.91 80
2018-04-09 $62.99 $62.99 $62.99 $62.99 $56.91 0
2018-04-06 $62.99 $62.99 $62.99 $62.99 $56.91 0
2018-04-05 $62.99 $62.99 $62.99 $62.99 $56.91 0
2018-04-04 $62.99 $62.99 $62.99 $62.99 $56.91 1
2018-04-03 $62.99 $62.99 $62.99 $62.99 $56.91 46
2018-04-02 $62.99 $62.99 $62.99 $62.99 $56.91 1
2018-03-29 $62.99 $62.99 $62.99 $62.99 $56.91 3
2018-03-28 $62.99 $62.99 $62.99 $62.99 $56.91 3
2018-03-27 $62.93 $62.99 $62.93 $62.99 $56.91 1,334
2018-03-26 $63.48 $63.48 $63.48 $63.48 $57.35 0
2018-03-23 $63.48 $63.48 $63.48 $63.48 $57.35 0
2018-03-22 $63.48 $63.48 $63.48 $63.48 $57.35 0
2018-03-21 $63.48 $63.48 $63.48 $63.48 $57.35 1
2018-03-20 $63.48 $63.48 $63.48 $63.48 $57.06 0
2018-03-19 $63.48 $63.48 $63.48 $63.48 $57.06 0
2018-03-16 $63.48 $63.48 $63.48 $63.48 $57.06 15
2018-03-15 $63.52 $63.52 $63.48 $63.48 $57.06 308
2018-03-14 $64.06 $64.06 $64.06 $64.06 $57.58 1
2018-03-13 $63.82 $64.07 $63.82 $64.06 $57.58 833
2018-03-12 $64.54 $64.54 $64.54 $64.54 $58.01 0
2018-03-09 $64.46 $64.54 $64.46 $64.54 $58.01 1,191
2018-03-08 $63.32 $63.32 $63.32 $63.32 $56.91 11
2018-03-07 $63.32 $63.32 $63.32 $63.32 $56.91 0
2018-03-06 $63.32 $63.32 $63.32 $63.32 $56.91 50
2018-03-05 $63.32 $63.32 $63.32 $63.32 $56.91 2
2018-03-02 $63.32 $63.32 $63.32 $63.32 $56.91 200
2018-03-01 $63.77 $63.84 $63.72 $63.72 $57.27 1,705
2018-02-28 $63.66 $64.24 $63.66 $64.16 $57.67 1,418
2018-02-27 $64.66 $64.66 $64.66 $64.66 $58.12 2
2018-02-26 $64.66 $64.66 $64.66 $64.66 $58.12 0
2018-02-23 $64.66 $64.66 $64.66 $64.66 $58.12 65
2018-02-22 $64.66 $64.66 $64.66 $64.66 $58.12 1
2018-02-21 $64.66 $64.66 $64.66 $64.66 $58.12 249
2018-02-20 $65.16 $65.16 $64.66 $64.66 $58.12 620
2018-02-16 $64.94 $64.94 $64.29 $64.29 $57.79 247
2018-02-15 $62.89 $62.89 $62.89 $62.89 $56.53 0
2018-02-14 $62.89 $62.89 $62.89 $62.89 $56.53 0
2018-02-13 $62.89 $62.89 $62.89 $62.89 $56.53 11
2018-02-12 $63.00 $63.00 $62.89 $62.89 $56.53 215
2018-02-09 $64.70 $64.70 $64.70 $64.70 $58.15 77
2018-02-08 $64.70 $64.70 $64.70 $64.70 $58.15 0
2018-02-07 $64.70 $64.70 $64.70 $64.70 $58.15 0
2018-02-06 $64.70 $64.70 $64.70 $64.70 $58.15 88
2018-02-05 $64.70 $64.70 $64.70 $64.70 $58.15 100
2018-02-02 $64.80 $64.80 $64.48 $64.48 $57.96 239
2018-02-01 $65.05 $65.05 $64.88 $64.95 $58.38 710
2018-01-31 $65.35 $65.35 $65.35 $65.35 $58.74 310
2018-01-30 $65.73 $65.73 $65.73 $65.73 $59.08 13
2018-01-29 $66.86 $66.86 $65.73 $65.73 $59.08 576
2018-01-26 $65.63 $65.63 $65.63 $65.63 $58.99 3
2018-01-25 $65.63 $65.63 $65.63 $65.63 $58.99 0
2018-01-24 $65.63 $65.63 $65.63 $65.63 $58.99 14
2018-01-23 $65.63 $65.63 $65.63 $65.63 $58.99 0
2018-01-22 $65.63 $65.63 $65.63 $65.63 $58.99 0
2018-01-19 $65.57 $65.63 $65.57 $65.63 $58.99 200
2018-01-18 $66.15 $66.15 $66.15 $66.15 $59.46 0
2018-01-17 $66.21 $66.32 $66.15 $66.15 $59.46 1,751
2018-01-16 $65.83 $65.83 $65.83 $65.83 $59.17 589
2018-01-12 $65.95 $66.31 $65.95 $66.31 $59.60 659
2018-01-11 $66.09 $66.09 $66.09 $66.09 $59.40 377
2018-01-10 $65.95 $65.95 $65.73 $65.73 $59.08 2,200
2018-01-09 $66.51 $66.52 $66.29 $66.29 $59.58 2,060
2018-01-08 $66.23 $66.74 $66.23 $66.50 $59.77 1,078
2018-01-05 $66.76 $66.76 $66.76 $66.76 $60.01 386
2018-01-04 $65.98 $65.98 $65.98 $65.98 $59.30 71
2018-01-03 $65.98 $65.98 $65.98 $65.98 $59.30 200
2018-01-02 $65.53 $65.53 $65.53 $65.53 $58.90 114
2017-12-29 $65.53 $65.53 $65.53 $65.53 $58.90 18
2017-12-28 $65.53 $65.53 $65.53 $65.53 $58.90 0
2017-12-27 $64.94 $64.94 $64.94 $64.94 $58.37 0
2017-12-26 $65.53 $65.53 $65.53 $65.53 $58.90 0
2017-12-22 $65.53 $65.53 $65.53 $65.53 $58.38 300
2017-12-21 $66.09 $66.42 $66.09 $66.42 $59.17 800
2017-12-20 $65.40 $65.40 $65.40 $65.40 $58.26 0
2017-12-19 $65.40 $65.40 $65.40 $65.40 $58.26 300
2017-12-18 $65.39 $65.39 $65.39 $65.39 $58.25 0
2017-12-15 $65.39 $65.39 $65.39 $65.39 $58.25 4
2017-12-14 $65.39 $65.39 $65.39 $65.39 $58.25 0
2017-12-13 $65.39 $65.39 $65.39 $65.39 $58.25 92
2017-12-12 $65.39 $65.39 $65.39 $65.39 $58.25 0
2017-12-11 $64.93 $65.41 $64.93 $65.39 $58.25 789
2017-12-08 $65.21 $65.21 $65.21 $65.21 $58.09 138
2017-12-07 $65.21 $65.21 $65.21 $65.21 $58.09 76
2017-12-06 $65.26 $65.26 $65.14 $65.21 $58.09 1,357
2017-12-05 $66.64 $66.64 $66.64 $66.64 $59.36 150
2017-12-04 $65.56 $65.56 $65.56 $65.56 $58.40 23
2017-12-01 $65.56 $65.56 $65.56 $65.56 $58.40 400
2017-11-30 $65.65 $65.65 $65.65 $65.65 $58.48 12
2017-11-29 $65.65 $65.65 $65.65 $65.65 $58.48 0
2017-11-28 $65.65 $65.65 $65.65 $65.65 $58.48 125
2017-11-27 $65.89 $66.65 $65.89 $66.65 $59.37 760
2017-11-24 $65.50 $65.50 $65.50 $65.50 $58.35 0
2017-11-22 $65.50 $65.50 $65.50 $65.50 $58.35 122
2017-11-21 $64.97 $64.97 $64.97 $64.97 $57.88 20
2017-11-20 $64.97 $64.97 $64.97 $64.97 $57.88 0
2017-11-17 $64.97 $64.97 $64.97 $64.97 $57.88 0
2017-11-16 $64.97 $64.97 $64.97 $64.97 $57.88 77
2017-11-15 $64.97 $64.97 $64.97 $64.97 $57.88 0
2017-11-14 $64.97 $64.97 $64.97 $64.97 $57.88 0
2017-11-13 $64.97 $64.97 $64.97 $64.97 $57.88 105
2017-11-10 $64.97 $64.97 $64.97 $64.97 $57.88 306
2017-11-09 $65.43 $65.43 $65.43 $65.43 $58.29 0
2017-11-08 $65.07 $65.43 $65.07 $65.43 $58.29 600
2017-11-07 $66.02 $66.02 $66.02 $66.02 $58.81 0
2017-11-06 $66.02 $66.02 $66.02 $66.02 $58.81 122
2017-11-03 $65.85 $65.85 $65.85 $65.85 $58.66 0
2017-11-02 $65.85 $65.85 $65.85 $65.85 $58.66 0
2017-11-01 $65.85 $65.85 $65.85 $65.85 $58.66 60
2017-10-31 $65.85 $65.85 $65.85 $65.85 $58.66 1
2017-10-30 $65.85 $65.85 $65.85 $65.85 $58.66 348
2017-10-27 $65.83 $65.83 $65.83 $65.83 $58.64 8
2017-10-26 $65.70 $65.83 $65.70 $65.83 $58.64 3,800
2017-10-25 $65.69 $66.07 $65.69 $66.07 $58.86 487
2017-10-24 $66.92 $66.92 $66.92 $66.92 $59.61 8
2017-10-23 $66.92 $66.92 $66.92 $66.92 $59.61 0
2017-10-20 $66.92 $66.92 $66.92 $66.92 $59.61 74
2017-10-19 $66.92 $66.92 $66.92 $66.92 $59.61 376
2017-10-18 $66.51 $66.51 $66.51 $66.51 $59.25 35
2017-10-17 $66.51 $66.51 $66.51 $66.51 $59.25 50
2017-10-16 $66.51 $66.51 $66.51 $66.51 $59.25 74
2017-10-13 $66.50 $66.51 $66.18 $66.51 $59.25 2,243
2017-10-12 $66.22 $66.53 $66.22 $66.53 $59.27 252
2017-10-11 $66.57 $66.57 $66.57 $66.57 $59.30 20
2017-10-10 $66.57 $66.57 $66.57 $66.57 $59.30 0
2017-10-09 $66.57 $66.57 $66.57 $66.57 $59.30 3
2017-10-06 $66.57 $66.57 $66.57 $66.57 $59.30 4
2017-10-05 $66.57 $66.77 $66.57 $66.57 $59.30 466
2017-10-04 $66.56 $66.56 $66.56 $66.56 $59.29 89
2017-10-03 $66.56 $66.56 $66.56 $66.56 $59.29 0
2017-10-02 $66.56 $66.56 $66.56 $66.56 $59.29 106
2017-09-29 $66.18 $66.18 $66.18 $66.18 $58.96 110
2017-09-28 $66.38 $66.38 $66.18 $66.18 $58.96 786
2017-09-27 $66.48 $66.48 $66.48 $66.48 $59.22 0
2017-09-26 $66.48 $66.48 $66.48 $66.48 $58.83 100
2017-09-25 $68.07 $68.07 $68.07 $68.07 $60.24 0
2017-09-22 $68.07 $68.07 $68.07 $68.07 $60.24 10
2017-09-21 $68.07 $68.07 $68.07 $68.07 $60.24 0
2017-09-20 $68.07 $68.07 $68.07 $68.07 $60.24 0
2017-09-19 $68.07 $68.07 $68.07 $68.07 $60.24 18
2017-09-18 $68.07 $68.07 $68.07 $68.07 $60.24 1,316
2017-09-15 $66.57 $66.57 $66.57 $66.57 $58.91 16
2017-09-14 $66.57 $66.57 $66.57 $66.57 $58.91 0
2017-09-13 $66.57 $66.57 $66.57 $66.57 $58.91 0
2017-09-12 $66.57 $66.57 $66.57 $66.57 $58.91 25
2017-09-11 $66.57 $66.57 $66.57 $66.57 $58.91 192
2017-09-08 $66.57 $66.57 $66.57 $66.57 $58.91 31
2017-09-07 $66.57 $66.57 $66.57 $66.57 $58.91 0
2017-09-06 $66.57 $66.57 $66.57 $66.57 $58.91 0
2017-09-05 $66.57 $66.57 $66.57 $66.57 $58.91 0
2017-09-01 $66.57 $66.57 $66.57 $66.57 $58.91 50
2017-08-31 $66.57 $66.57 $66.57 $66.57 $58.91 0
2017-08-30 $66.57 $66.57 $66.57 $66.57 $58.91 0
2017-08-29 $66.57 $66.57 $66.57 $66.57 $58.91 0
2017-08-28 $66.57 $66.57 $66.57 $66.57 $58.91 100
2017-08-25 $66.08 $66.08 $66.08 $66.08 $58.47 4
2017-08-24 $66.08 $66.08 $66.08 $66.08 $58.47 0
2017-08-23 $66.08 $66.08 $66.08 $66.08 $58.47 7
2017-08-22 $66.08 $66.08 $66.08 $66.08 $58.47 77
2017-08-21 $66.08 $66.08 $66.08 $66.08 $58.47 0
2017-08-18 $66.08 $66.08 $66.08 $66.08 $58.47 94
2017-08-17 $66.08 $66.08 $66.08 $66.08 $58.47 0
2017-08-16 $66.08 $66.08 $66.08 $66.08 $58.47 60
2017-08-15 $66.08 $66.08 $66.08 $66.08 $58.47 55
2017-08-14 $66.08 $66.08 $66.08 $66.08 $58.47 43
2017-08-11 $66.08 $66.08 $66.08 $66.08 $58.47 30
2017-08-10 $66.08 $66.08 $66.08 $66.08 $58.47 1
2017-08-09 $66.08 $66.08 $66.08 $66.08 $58.47 2
2017-08-08 $66.08 $66.08 $66.08 $66.08 $58.47 1
2017-08-07 $66.08 $66.08 $66.08 $66.08 $58.47 0
2017-08-04 $66.08 $66.08 $66.08 $66.08 $58.47 76
2017-08-03 $66.08 $66.08 $66.08 $66.08 $58.47 150
2017-08-02 $66.20 $66.20 $66.20 $66.20 $58.58 0
2017-08-01 $66.20 $66.20 $66.20 $66.20 $58.58 200
2017-07-31 $65.68 $65.68 $65.68 $65.68 $58.12 75
2017-07-28 $65.68 $65.68 $65.68 $65.68 $58.12 22
2017-07-27 $65.68 $65.68 $65.68 $65.68 $58.12 817
2017-07-26 $64.05 $64.05 $64.05 $64.05 $56.68 0
2017-07-25 $64.05 $64.05 $64.05 $64.05 $56.68 0
2017-07-24 $64.05 $64.05 $64.05 $64.05 $56.68 33
2017-07-21 $64.05 $64.05 $64.05 $64.05 $56.68 7
2017-07-20 $64.05 $64.05 $64.05 $64.05 $56.68 1
2017-07-19 $64.05 $64.05 $64.05 $64.05 $56.68 26
2017-07-18 $64.05 $64.05 $64.05 $64.05 $56.68 0
2017-07-17 $64.05 $64.05 $64.05 $64.05 $56.68 1
2017-07-14 $64.05 $64.05 $64.05 $64.05 $56.68 31
2017-07-13 $64.05 $64.05 $64.05 $64.05 $56.68 5
2017-07-12 $64.05 $64.05 $64.05 $64.05 $56.68 12
2017-07-11 $64.05 $64.05 $64.05 $64.05 $56.68 231
2017-07-10 $65.55 $65.55 $64.11 $64.19 $56.80 1,543
2017-07-07 $64.77 $64.77 $64.77 $64.77 $57.31 13
2017-07-06 $64.77 $64.77 $64.77 $64.77 $57.31 15
2017-07-05 $64.77 $64.77 $64.77 $64.77 $57.31 11
2017-07-03 $64.77 $64.77 $64.77 $64.77 $57.31 100
2017-06-30 $64.77 $64.77 $64.77 $64.77 $57.31 49
2017-06-29 $64.77 $64.77 $64.77 $64.77 $57.31 12
2017-06-28 $64.77 $64.77 $64.77 $64.77 $57.31 0
2017-06-27 $64.77 $64.77 $64.77 $64.77 $57.31 0
2017-06-26 $64.77 $64.77 $64.77 $64.77 $57.31 0
2017-06-23 $64.77 $64.77 $64.77 $64.77 $57.31 75
2017-06-22 $65.23 $65.23 $65.23 $65.23 $57.72 0
2017-06-21 $65.23 $65.23 $65.23 $65.23 $57.72 0
2017-06-20 $65.23 $65.23 $65.23 $65.23 $57.31 375
2017-06-19 $65.23 $65.23 $65.23 $65.23 $57.31 42
2017-06-16 $65.23 $65.23 $65.23 $65.23 $57.31 0
2017-06-15 $65.23 $65.23 $65.23 $65.23 $57.31 1,100
2017-06-14 $65.01 $65.01 $65.01 $65.01 $57.12 0
2017-06-13 $65.01 $65.01 $65.01 $65.01 $57.12 83
2017-06-12 $65.01 $65.01 $65.01 $65.01 $57.12 402
2017-06-09 $64.39 $64.39 $64.39 $64.39 $56.58 25
2017-06-08 $64.39 $64.39 $64.39 $64.39 $56.58 0
2017-06-07 $64.39 $64.39 $64.39 $64.39 $56.58 0
2017-06-06 $64.39 $64.39 $64.39 $64.39 $56.58 1
2017-06-05 $64.39 $64.39 $64.39 $64.39 $56.58 50
2017-06-02 $64.39 $64.39 $64.39 $64.39 $56.58 0
2017-06-01 $64.39 $64.39 $64.39 $64.39 $56.58 0
2017-05-31 $64.39 $64.39 $64.39 $64.39 $56.58 0
2017-05-30 $64.39 $64.39 $64.39 $64.39 $56.58 0
2017-05-26 $64.39 $64.39 $64.39 $64.39 $56.58 100
2017-05-25 $65.06 $65.06 $65.06 $65.06 $57.16 500
2017-05-24 $64.84 $64.84 $64.84 $64.84 $56.97 0
2017-05-23 $64.84 $64.84 $64.84 $64.84 $56.97 0
2017-05-22 $64.83 $64.84 $64.83 $64.84 $56.97 817
2017-05-19 $64.36 $64.43 $64.36 $64.36 $56.55 865
2017-05-18 $63.94 $63.94 $63.94 $63.94 $56.18 210
2017-05-17 $63.60 $63.60 $63.60 $63.60 $55.88 420
2017-05-16 $63.37 $63.37 $63.37 $63.37 $55.68 96
2017-05-15 $63.37 $63.37 $63.37 $63.37 $55.68 0
2017-05-12 $63.37 $63.37 $63.37 $63.37 $55.68 11
2017-05-11 $63.37 $63.37 $63.37 $63.37 $55.68 0
2017-05-10 $63.37 $63.37 $63.37 $63.37 $55.68 0
2017-05-09 $63.37 $63.37 $63.37 $63.37 $55.68 0
2017-05-08 $63.37 $63.37 $63.37 $63.37 $55.68 8
2017-05-05 $63.26 $63.37 $63.26 $63.37 $55.68 686
2017-05-04 $63.84 $63.84 $63.84 $63.84 $56.09 0
2017-05-03 $63.84 $63.84 $63.84 $63.84 $56.09 0
2017-05-02 $63.84 $63.84 $63.84 $63.84 $56.09 0
2017-05-01 $63.84 $63.84 $63.84 $63.84 $56.09 0
2017-04-28 $63.84 $63.84 $63.84 $63.84 $56.09 0
2017-04-27 $63.84 $63.84 $63.74 $63.84 $56.09 800
2017-04-26 $64.06 $64.06 $64.06 $64.06 $56.29 405
2017-04-25 $64.00 $64.00 $64.00 $64.00 $56.23 200
2017-04-24 $63.24 $63.24 $63.24 $63.24 $55.57 1
2017-04-21 $63.24 $63.24 $63.24 $63.24 $55.57 0
2017-04-20 $63.12 $63.24 $63.12 $63.24 $55.57 253
2017-04-19 $62.90 $62.90 $62.90 $62.90 $55.27 0
2017-04-18 $62.90 $62.90 $62.90 $62.90 $55.27 0
2017-04-17 $62.90 $62.90 $62.90 $62.90 $55.27 155
2017-04-13 $60.93 $60.93 $60.93 $60.93 $53.54 0
2017-04-12 $60.93 $60.93 $60.93 $60.93 $53.54 0
2017-04-11 $60.93 $60.93 $60.93 $60.93 $53.54 0
2017-04-10 $60.93 $60.93 $60.93 $60.93 $53.54 0
2017-04-07 $60.93 $60.93 $60.93 $60.93 $53.54 0
2017-04-06 $60.93 $60.93 $60.93 $60.93 $53.54 50
2017-04-05 $60.93 $60.93 $60.93 $60.93 $53.54 18
2017-04-04 $60.93 $60.93 $60.93 $60.93 $53.54 0
2017-04-03 $60.93 $60.93 $60.93 $60.93 $53.54 2
2017-03-31 $62.29 $62.29 $60.93 $60.93 $53.54 233
2017-03-30 $61.27 $61.27 $61.27 $61.27 $53.84 9
2017-03-29 $61.24 $61.27 $61.24 $61.27 $53.84 511
2017-03-28 $62.62 $62.62 $62.62 $62.62 $55.02 30
2017-03-27 $62.62 $62.62 $62.62 $62.62 $55.02 0
2017-03-24 $62.62 $62.62 $62.62 $62.62 $55.02 400
2017-03-23 $60.08 $60.08 $60.08 $60.08 $52.79 348
2017-03-22 $61.97 $61.97 $61.97 $61.97 $54.45 18
2017-03-21 $62.22 $62.22 $62.22 $62.22 $54.45 80
2017-03-20 $63.09 $63.09 $62.22 $62.22 $54.45 680
2017-03-17 $63.70 $63.70 $63.70 $63.70 $55.75 30
2017-03-16 $63.70 $63.70 $63.70 $63.70 $55.75 0
2017-03-15 $63.70 $63.70 $63.70 $63.70 $55.75 2
2017-03-14 $63.70 $63.70 $63.70 $63.70 $55.75 81
2017-03-13 $63.70 $63.70 $63.70 $63.70 $55.75 1
2017-03-10 $63.70 $63.70 $63.70 $63.70 $55.75 0
2017-03-09 $63.70 $63.70 $63.70 $63.70 $55.75 0
2017-03-08 $63.70 $63.70 $63.70 $63.70 $55.75 0
2017-03-07 $63.70 $63.70 $63.70 $63.70 $55.75 0
2017-03-06 $63.70 $63.70 $63.70 $63.70 $55.75 0
2017-03-03 $63.70 $63.70 $63.70 $63.70 $55.75 0
2017-03-02 $63.71 $63.71 $63.70 $63.70 $55.75 1,401
2017-03-01 $62.10 $62.10 $62.10 $62.10 $54.35 0
2017-02-28 $62.10 $62.10 $62.10 $62.10 $54.35 0
2017-02-27 $62.10 $62.10 $62.10 $62.10 $54.35 0
2017-02-24 $62.10 $62.10 $62.10 $62.10 $54.35 48
2017-02-23 $62.10 $62.10 $62.10 $62.10 $54.35 2
2017-02-22 $62.10 $62.10 $62.10 $62.10 $54.35 0
2017-02-21 $62.10 $62.10 $62.10 $62.10 $54.35 0
2017-02-17 $62.10 $62.10 $62.10 $62.10 $54.35 0
2017-02-16 $62.10 $62.10 $62.10 $62.10 $54.35 0
2017-02-15 $62.10 $62.10 $62.10 $62.10 $54.35 101
2017-02-14 $61.54 $61.54 $61.54 $61.54 $53.86 2
2017-02-13 $61.54 $61.54 $61.54 $61.54 $53.86 10
2017-02-10 $61.54 $61.54 $61.54 $61.54 $53.86 0
2017-02-09 $61.54 $61.54 $61.54 $61.54 $53.86 0
2017-02-08 $61.54 $61.54 $61.54 $61.54 $53.86 1
2017-02-07 $61.54 $61.54 $61.54 $61.54 $53.86 0
2017-02-06 $61.54 $61.54 $61.54 $61.54 $53.86 0
2017-02-03 $61.54 $61.54 $61.54 $61.54 $53.86 0
2017-02-02 $61.54 $61.54 $61.54 $61.54 $53.86 0
2017-02-01 $61.54 $61.54 $61.54 $61.54 $53.86 0
2017-01-31 $61.54 $61.54 $61.54 $61.54 $53.86 140
2017-01-30 $61.00 $61.00 $61.00 $61.00 $53.38 0
2017-01-27 $60.62 $61.00 $60.62 $61.00 $53.38 526
2017-01-26 $61.16 $61.16 $61.16 $61.16 $53.52 0
2017-01-25 $61.16 $61.16 $61.16 $61.16 $53.52 75
2017-01-24 $61.16 $61.16 $61.16 $61.16 $53.52 193
2017-01-23 $59.45 $59.45 $59.45 $59.45 $52.03 0
2017-01-20 $59.45 $59.45 $59.45 $59.45 $52.03 350
2017-01-19 $61.25 $61.25 $61.25 $61.25 $53.60 301
2017-01-18 $61.43 $61.43 $61.35 $61.35 $53.69 7,284
2017-01-17 $60.23 $61.42 $60.23 $61.42 $53.75 200
2017-01-13 $60.23 $60.23 $60.23 $60.23 $52.71 50
2017-01-12 $60.23 $60.23 $60.23 $60.23 $52.71 0
2017-01-11 $60.23 $60.23 $60.23 $60.23 $52.71 50
2017-01-10 $60.23 $60.23 $60.23 $60.23 $52.71 0
2017-01-09 $60.23 $60.23 $60.23 $60.23 $52.71 0
2017-01-06 $60.23 $60.23 $60.23 $60.23 $52.71 4
2017-01-05 $60.23 $60.23 $60.23 $60.23 $52.71 0
2017-01-04 $60.23 $60.23 $60.23 $60.23 $52.71 1
2017-01-03 $60.23 $60.23 $60.23 $60.23 $52.71 6
2016-12-30 $60.23 $60.23 $60.23 $60.23 $52.71 168
2016-12-29 $60.38 $60.38 $60.38 $60.38 $52.84 0
2016-12-28 $60.29 $60.46 $60.29 $60.38 $52.84 1,292
2016-12-27 $60.46 $60.46 $60.46 $60.46 $52.91 8
2016-12-23 $60.46 $60.46 $60.46 $60.46 $52.91 2
2016-12-22 $60.46 $60.46 $60.46 $60.46 $52.91 2
2016-12-21 $60.93 $60.93 $60.93 $60.93 $53.32 0
2016-12-20 $60.93 $60.93 $60.93 $60.93 $52.92 10
2016-12-19 $60.93 $60.93 $60.93 $60.93 $52.92 240
2016-12-16 $61.14 $61.14 $61.14 $61.14 $53.10 1
2016-12-15 $61.14 $61.14 $61.14 $61.14 $53.10 0
2016-12-14 $61.14 $61.14 $61.14 $61.14 $53.10 0
2016-12-13 $61.14 $61.14 $61.14 $61.14 $53.10 10
2016-12-12 $61.14 $61.14 $61.14 $61.14 $53.10 248
2016-12-09 $58.07 $58.07 $58.07 $58.07 $50.43 0
2016-12-08 $58.07 $58.07 $58.07 $58.07 $50.43 0
2016-12-07 $58.07 $58.07 $58.07 $58.07 $50.43 50
2016-12-06 $58.07 $58.07 $58.07 $58.07 $50.43 0
2016-12-05 $57.98 $58.07 $57.98 $58.07 $50.43 612
2016-12-02 $58.16 $58.47 $58.16 $58.47 $50.78 1,340
2016-12-01 $58.30 $58.30 $58.30 $58.30 $50.64 0
2016-11-30 $58.30 $58.30 $58.30 $58.30 $50.64 0
2016-11-29 $58.30 $58.30 $58.30 $58.30 $50.64 0
2016-11-28 $58.30 $58.30 $58.30 $58.30 $50.64 0
2016-11-25 $58.30 $58.30 $58.30 $58.30 $50.64 0
2016-11-23 $58.30 $58.30 $58.30 $58.30 $50.64 0
2016-11-22 $58.30 $58.30 $58.30 $58.30 $50.64 0
2016-11-21 $58.30 $58.30 $58.30 $58.30 $50.64 376
2016-11-18 $58.08 $58.12 $57.61 $57.75 $50.16 2,361
2016-11-17 $57.85 $57.85 $57.85 $57.85 $50.25 0
2016-11-16 $57.85 $57.85 $57.85 $57.85 $50.25 0
2016-11-15 $57.00 $57.85 $57.00 $57.85 $50.25 564
2016-11-14 $58.34 $58.34 $58.34 $58.34 $50.67 1
2016-11-11 $58.34 $58.34 $58.34 $58.34 $50.67 0
2016-11-10 $58.34 $58.34 $58.34 $58.34 $50.67 1
2016-11-09 $58.34 $58.34 $58.34 $58.34 $50.67 1
2016-11-08 $58.34 $58.34 $58.34 $58.34 $50.67 175
2016-11-07 $61.50 $61.50 $61.50 $61.50 $53.42 2
2016-11-04 $61.50 $61.50 $61.50 $61.50 $53.42 1
2016-11-03 $59.20 $61.50 $59.04 $61.50 $53.42 1,578
2016-11-02 $60.70 $60.70 $60.70 $60.70 $52.72 0
2016-11-01 $60.70 $60.70 $60.70 $60.70 $52.72 18
2016-10-31 $60.70 $60.70 $60.70 $60.70 $52.72 50
2016-10-28 $64.28 $64.28 $60.70 $60.70 $52.72 707
2016-10-27 $65.65 $65.65 $65.65 $65.65 $57.02 1
2016-10-26 $65.65 $65.65 $65.65 $65.65 $57.02 0
2016-10-25 $65.65 $65.65 $65.65 $65.65 $57.02 183
2016-10-24 $60.88 $60.88 $60.88 $60.88 $52.87 187
2016-10-21 $62.00 $62.00 $62.00 $62.00 $53.85 75
2016-10-20 $62.00 $62.00 $62.00 $62.00 $53.85 326
2016-10-19 $61.25 $61.25 $61.25 $61.25 $53.20 0
2016-10-18 $61.25 $61.25 $61.25 $61.25 $53.20 0
2016-10-17 $61.25 $61.25 $61.25 $61.25 $53.20 210
2016-10-14 $60.39 $63.24 $60.39 $63.24 $54.93 585
2016-10-13 $63.36 $63.36 $63.36 $63.36 $55.03 0
2016-10-12 $63.36 $63.36 $63.36 $63.36 $55.03 2
2016-10-11 $63.36 $63.36 $63.36 $63.36 $55.03 4
2016-10-10 $63.36 $63.36 $63.36 $63.36 $55.03 0
2016-10-07 $63.36 $63.36 $63.36 $63.36 $55.03 0
2016-10-06 $62.99 $63.37 $62.99 $63.36 $55.03 1,603
2016-10-05 $61.35 $61.35 $61.35 $61.35 $53.29 0
2016-10-04 $59.73 $61.35 $59.73 $61.35 $53.29 535
2016-10-03 $60.73 $60.73 $60.73 $60.73 $52.75 1
2016-09-30 $60.73 $60.73 $60.73 $60.73 $52.75 5
2016-09-29 $60.72 $60.73 $60.72 $60.73 $52.75 1,509
2016-09-28 $60.10 $60.10 $60.10 $60.10 $52.20 0
2016-09-27 $60.10 $60.10 $60.10 $60.10 $52.20 0
2016-09-26 $60.10 $60.10 $60.10 $60.10 $52.20 0
2016-09-23 $60.10 $60.10 $60.10 $60.10 $52.20 0
2016-09-22 $60.10 $60.10 $60.10 $60.10 $52.20 0
2016-09-21 $60.10 $60.10 $60.10 $60.10 $52.20 200
2016-09-20 $59.04 $59.04 $59.04 $59.04 $50.99 1
2016-09-19 $59.04 $59.04 $59.04 $59.04 $50.99 0
2016-09-16 $59.04 $59.04 $59.04 $59.04 $50.99 0
2016-09-15 $59.04 $59.04 $59.04 $59.04 $50.99 0
2016-09-14 $59.04 $59.04 $59.04 $59.04 $50.99 54
2016-09-13 $59.04 $59.04 $59.04 $59.04 $50.99 0
2016-09-12 $59.04 $59.04 $59.04 $59.04 $50.99 0
2016-09-09 $59.04 $59.05 $59.04 $59.04 $50.99 320
2016-09-08 $58.45 $58.45 $58.45 $58.45 $50.48 54
2016-09-07 $58.45 $58.45 $58.45 $58.45 $50.48 54
2016-09-06 $58.45 $58.45 $58.45 $58.45 $50.48 0
2016-09-02 $58.45 $58.45 $58.45 $58.45 $50.48 0
2016-09-01 $58.45 $58.45 $58.45 $58.45 $50.48 0
2016-08-31 $58.45 $58.45 $58.45 $58.45 $50.48 247
2016-08-30 $59.60 $59.60 $59.60 $59.60 $51.48 154
2016-08-29 $59.25 $59.25 $59.25 $59.25 $51.18 100
2016-08-26 $61.88 $61.88 $61.88 $61.88 $53.45 0
2016-08-25 $61.88 $61.88 $61.88 $61.88 $53.45 0
2016-08-24 $61.88 $61.88 $61.88 $61.88 $53.45 0
2016-08-23 $61.88 $61.88 $61.88 $61.88 $53.45 2
2016-08-22 $61.88 $61.88 $61.88 $61.88 $53.45 0
2016-08-19 $61.88 $61.88 $61.88 $61.88 $53.45 50
2016-08-18 $61.88 $61.88 $61.88 $61.88 $53.45 1
2016-08-17 $61.88 $61.88 $61.88 $61.88 $53.45 0
2016-08-16 $61.88 $61.88 $61.88 $61.88 $53.45 3
2016-08-15 $61.88 $61.88 $61.88 $61.88 $53.45 75
2016-08-12 $59.91 $61.88 $59.91 $61.88 $53.45 200
2016-08-11 $58.26 $58.26 $58.26 $58.26 $50.32 92
2016-08-10 $58.26 $58.26 $58.26 $58.26 $50.32 0
2016-08-09 $58.26 $58.26 $58.26 $58.26 $50.32 0
2016-08-08 $58.26 $58.26 $58.26 $58.26 $50.32 0
2016-08-05 $58.26 $58.26 $58.26 $58.26 $50.32 0
2016-08-04 $58.26 $58.26 $58.26 $58.26 $50.32 184
2016-08-03 $58.26 $58.26 $58.26 $58.26 $50.32 0
2016-08-02 $58.26 $58.26 $58.26 $58.26 $50.32 14
2016-08-01 $58.26 $58.26 $58.26 $58.26 $50.32 5
2016-07-29 $58.20 $58.26 $58.20 $58.26 $50.32 304
2016-07-28 $56.41 $56.41 $56.41 $56.41 $48.72 53
2016-07-27 $58.18 $58.18 $56.41 $56.41 $48.72 1,439
2016-07-26 $59.15 $59.15 $59.15 $59.15 $51.09 4
2016-07-25 $59.15 $59.15 $59.15 $59.15 $51.09 99
2016-07-22 $58.19 $59.15 $58.19 $59.15 $51.09 599
2016-07-21 $57.83 $57.92 $57.83 $57.88 $49.99 610
2016-07-20 $58.19 $58.19 $58.19 $58.19 $50.26 391
2016-07-19 $57.89 $57.89 $57.89 $57.89 $50.00 12
2016-07-18 $57.66 $58.10 $57.40 $57.89 $50.00 850
2016-07-15 $56.58 $58.64 $56.58 $57.85 $49.97 6,950
2016-07-14 $59.32 $59.32 $57.15 $58.73 $50.73 922
2016-07-13 $59.80 $62.13 $59.64 $62.13 $53.66 1,472
2016-07-12 $59.34 $59.34 $59.34 $59.34 $51.25 304
2016-07-11 $58.93 $58.97 $57.78 $58.30 $50.35 15,103
2016-07-08 $57.73 $58.30 $57.62 $58.25 $50.31 6,300
2016-07-07 $56.46 $57.05 $55.95 $56.55 $48.84 8,200
2016-07-06 $56.50 $56.57 $55.55 $56.05 $48.41 10,213
2016-07-05 $56.26 $56.26 $55.00 $55.20 $47.68 1,102
2016-07-01 $55.37 $55.37 $55.37 $55.37 $47.83 43
2016-06-30 $55.37 $55.37 $55.37 $55.37 $47.83 13
2016-06-29 $55.37 $55.37 $55.37 $55.37 $47.83 170
2016-06-28 $59.50 $59.50 $59.50 $59.50 $51.39 2
2016-06-27 $59.50 $59.50 $59.50 $59.50 $51.39 10
2016-06-24 $59.86 $59.86 $59.86 $59.86 $51.70 0
2016-06-23 $59.86 $59.86 $59.86 $59.86 $51.70 0
2016-06-22 $59.86 $59.86 $59.86 $59.86 $51.70 0
2016-06-21 $59.86 $59.86 $59.86 $59.86 $51.40 0
2016-06-20 $59.86 $59.86 $59.86 $59.86 $51.40 0
2016-06-17 $59.86 $59.86 $59.86 $59.86 $51.40 50
2016-06-16 $59.86 $59.86 $59.86 $59.86 $51.40 63
2016-06-15 $59.86 $59.86 $59.86 $59.86 $51.40 0
2016-06-14 $59.86 $59.86 $59.86 $59.86 $51.40 0
2016-06-13 $59.86 $59.86 $59.86 $59.86 $51.40 85
2016-06-10 $59.86 $59.86 $59.86 $59.86 $51.40 43
2016-06-09 $59.81 $59.86 $59.81 $59.86 $51.40 375
2016-06-08 $59.81 $59.81 $59.81 $59.81 $51.36 100
2016-06-07 $54.47 $54.47 $54.47 $54.47 $46.77 250
2016-06-06 $55.58 $55.58 $55.58 $55.58 $47.73 150
2016-06-03 $55.44 $55.44 $55.44 $55.44 $47.60 0
2016-06-02 $55.44 $55.44 $55.44 $55.44 $47.60 0
2016-06-01 $55.47 $55.48 $55.44 $55.44 $47.60 496
2016-05-31 $58.45 $58.45 $58.45 $58.45 $50.19 67
2016-05-27 $58.29 $58.45 $58.29 $58.45 $50.19 215
2016-05-26 $55.12 $55.12 $55.12 $55.12 $47.33 0
2016-05-25 $55.12 $55.12 $55.12 $55.12 $47.33 2
2016-05-24 $55.12 $55.12 $55.12 $55.12 $47.33 175
2016-05-23 $54.43 $54.43 $54.43 $54.43 $46.74 0
2016-05-20 $54.43 $54.43 $54.43 $54.43 $46.74 205
2016-05-19 $53.82 $53.82 $53.82 $53.82 $46.21 7
2016-05-18 $53.82 $53.82 $53.82 $53.82 $46.21 0
2016-05-17 $53.82 $53.82 $53.82 $53.82 $46.21 0
2016-05-16 $53.82 $53.82 $53.82 $53.82 $46.21 80
2016-05-13 $53.82 $53.82 $53.82 $53.82 $46.21 0
2016-05-12 $53.82 $53.82 $53.82 $53.82 $46.21 149
2016-05-11 $53.82 $53.82 $53.82 $53.82 $46.21 0
2016-05-10 $53.82 $53.82 $53.82 $53.82 $46.21 0
2016-05-09 $53.82 $53.82 $53.82 $53.82 $46.21 296
2016-05-06 $54.89 $54.89 $54.89 $54.89 $47.13 55
2016-05-05 $54.89 $54.89 $54.89 $54.89 $47.13 1
2016-05-04 $54.89 $54.89 $54.89 $54.89 $47.13 43
2016-05-03 $54.89 $54.89 $54.89 $54.89 $47.13 0
2016-05-02 $54.89 $54.89 $54.89 $54.89 $47.13 99
2016-04-29 $54.89 $54.89 $54.89 $54.89 $47.13 293
2016-04-28 $54.87 $54.87 $54.87 $54.87 $47.12 0
2016-04-27 $54.87 $54.87 $54.87 $54.87 $47.12 0
2016-04-26 $54.87 $54.87 $54.87 $54.87 $47.12 100
2016-04-25 $56.23 $56.23 $56.23 $56.23 $48.28 245
2016-04-22 $54.60 $54.60 $54.60 $54.60 $46.88 419
2016-04-21 $52.87 $52.87 $52.87 $52.87 $45.40 0
2016-04-20 $52.59 $52.87 $52.59 $52.87 $45.40 200
2016-04-19 $53.30 $53.30 $53.30 $53.30 $45.77 0
2016-04-18 $53.30 $53.30 $53.30 $53.30 $45.77 20
2016-04-15 $53.33 $53.34 $53.30 $53.30 $45.77 700
2016-04-14 $52.19 $52.19 $52.19 $52.19 $44.81 0
2016-04-13 $52.19 $52.19 $52.19 $52.19 $44.81 0
2016-04-12 $52.19 $52.19 $52.19 $52.19 $44.81 0
2016-04-11 $52.19 $52.19 $52.19 $52.19 $44.81 20
2016-04-08 $52.19 $52.19 $52.19 $52.19 $44.81 51
2016-04-07 $52.19 $52.19 $52.19 $52.19 $44.81 0
2016-04-06 $52.19 $52.19 $52.19 $52.19 $44.81 0
2016-04-05 $52.19 $52.19 $52.19 $52.19 $44.81 1
2016-04-04 $52.19 $52.19 $52.19 $52.19 $44.81 4
2016-04-01 $52.19 $52.19 $52.19 $52.19 $44.81 325
2016-03-31 $52.33 $52.33 $52.33 $52.33 $44.93 0
2016-03-30 $52.33 $52.33 $52.33 $52.33 $44.93 0
2016-03-29 $52.33 $52.33 $52.33 $52.33 $44.93 2
2016-03-28 $52.33 $52.33 $52.33 $52.33 $44.93 41
2016-03-24 $52.33 $52.33 $52.33 $52.33 $44.93 272
2016-03-23 $52.00 $52.00 $52.00 $52.00 $44.65 0
2016-03-22 $52.00 $52.00 $52.00 $52.00 $44.42 0
2016-03-21 $52.00 $52.00 $52.00 $52.00 $44.42 0
2016-03-18 $52.00 $52.00 $52.00 $52.00 $44.42 125
2016-03-17 $50.04 $50.04 $50.04 $50.04 $42.75 0
2016-03-16 $50.04 $50.04 $50.04 $50.04 $42.75 1
2016-03-15 $50.04 $50.04 $50.04 $50.04 $42.75 0
2016-03-14 $50.04 $50.04 $50.04 $50.04 $42.75 179
2016-03-11 $51.53 $51.53 $51.53 $51.53 $44.02 0
2016-03-10 $51.53 $51.53 $51.53 $51.53 $44.02 0
2016-03-09 $51.53 $51.53 $51.53 $51.53 $44.02 0
2016-03-08 $51.53 $51.53 $51.53 $51.53 $44.02 10
2016-03-07 $51.53 $51.53 $51.53 $51.53 $44.02 0
2016-03-04 $51.53 $51.53 $51.53 $51.53 $44.02 20
2016-03-03 $51.53 $51.53 $51.53 $51.53 $44.02 10
2016-03-02 $51.53 $51.53 $51.53 $51.53 $44.02 0
2016-03-01 $51.53 $51.53 $51.53 $51.53 $44.02 0
2016-02-29 $51.53 $51.53 $51.53 $51.53 $44.02 275
2016-02-26 $51.31 $51.31 $51.31 $51.31 $43.84 2
2016-02-25 $51.31 $51.31 $51.31 $51.31 $43.84 0
2016-02-24 $51.31 $51.31 $51.31 $51.31 $43.84 0
2016-02-23 $51.31 $51.31 $51.31 $51.31 $43.84 2
2016-02-22 $51.31 $51.31 $51.31 $51.31 $43.84 0
2016-02-19 $51.31 $51.31 $51.31 $51.31 $43.84 0
2016-02-18 $51.31 $51.31 $51.31 $51.31 $43.84 0
2016-02-17 $51.31 $51.31 $51.31 $51.31 $43.84 0
2016-02-16 $51.31 $51.31 $51.31 $51.31 $43.84 1
2016-02-12 $51.31 $51.31 $51.31 $51.31 $43.84 200
2016-02-11 $45.10 $45.10 $45.10 $45.10 $38.53 0
2016-02-10 $45.10 $45.10 $45.10 $45.10 $38.53 0
2016-02-09 $45.10 $45.10 $45.10 $45.10 $38.53 0
2016-02-08 $45.10 $45.10 $45.10 $45.10 $38.53 5
2016-02-05 $45.10 $45.10 $45.10 $45.10 $38.53 40
2016-02-04 $45.10 $45.10 $45.10 $45.10 $38.53 0
2016-02-03 $45.10 $45.10 $45.10 $45.10 $38.53 0
2016-02-02 $45.10 $45.10 $45.10 $45.10 $38.53 0
2016-02-01 $45.10 $45.10 $45.10 $45.10 $38.53 453
2016-01-29 $49.35 $52.90 $49.35 $52.90 $45.19 940
2016-01-28 $43.39 $43.39 $43.39 $43.39 $37.07 0
2016-01-27 $43.39 $43.39 $43.39 $43.39 $37.07 0
2016-01-26 $43.39 $43.39 $43.39 $43.39 $37.07 0
2016-01-25 $43.39 $43.39 $43.39 $43.39 $37.07 0
2016-01-22 $43.39 $43.39 $43.39 $43.39 $37.07 0
2016-01-21 $43.49 $43.49 $43.39 $43.39 $37.07 1,476
2016-01-20 $47.63 $47.64 $47.63 $47.64 $40.70 1,470
2016-01-19 $49.99 $49.99 $49.99 $49.99 $42.70 3
2016-01-15 $49.99 $49.99 $49.99 $49.99 $42.70 1
2016-01-14 $49.99 $49.99 $49.99 $49.99 $42.70 0
2016-01-13 $47.45 $49.99 $47.45 $49.99 $42.70 2,361
2016-01-12 $45.40 $45.40 $45.40 $45.40 $38.78 103
2016-01-11 $46.95 $46.95 $46.95 $46.95 $40.11 166
2016-01-08 $48.63 $48.63 $48.63 $48.63 $41.54 260
2016-01-07 $50.12 $50.25 $50.12 $50.25 $42.93 2,668
2016-01-06 $47.78 $47.78 $47.78 $47.78 $40.82 1
2016-01-05 $47.78 $47.78 $47.78 $47.78 $40.82 8
2016-01-04 $47.78 $47.78 $47.78 $47.78 $40.82 1
2015-12-31 $47.78 $47.78 $47.78 $47.78 $40.82 43
2015-12-30 $47.81 $47.81 $47.78 $47.78 $40.82 356
2015-12-29 $48.34 $48.34 $48.34 $48.34 $41.29 43
2015-12-28 $48.34 $48.34 $48.34 $48.34 $41.29 101
2015-12-24 $48.34 $48.34 $48.34 $48.34 $41.29 0
2015-12-23 $48.34 $48.34 $48.34 $48.34 $41.29 128
2015-12-22 $47.38 $47.38 $47.30 $47.30 $40.41 2,091
2015-12-21 $47.68 $47.68 $47.68 $47.68 $40.24 1
2015-12-18 $47.70 $47.71 $47.67 $47.68 $40.24 4,832
2015-12-17 $48.23 $48.23 $48.23 $48.23 $40.71 0
2015-12-16 $48.23 $48.23 $48.23 $48.23 $40.71 0
2015-12-15 $48.23 $48.23 $48.23 $48.23 $40.71 164
2015-12-14 $47.34 $47.34 $47.34 $47.34 $39.95 85
2015-12-11 $47.34 $47.34 $47.34 $47.34 $39.95 136
2015-12-10 $50.25 $50.25 $50.25 $50.25 $42.41 100
2015-12-09 $50.21 $50.21 $50.21 $50.21 $42.37 0
2015-12-08 $50.20 $50.21 $50.20 $50.21 $42.37 200
2015-12-07 $51.87 $51.87 $51.87 $51.87 $43.77 0
2015-12-04 $51.87 $51.87 $51.87 $51.87 $43.77 0
2015-12-03 $51.87 $51.87 $51.87 $51.87 $43.77 0
2015-12-02 $51.87 $51.87 $51.87 $51.87 $43.77 0
2015-12-01 $51.87 $51.87 $51.87 $51.87 $43.77 50
2015-11-30 $51.99 $51.99 $51.35 $51.87 $43.77 1,773
2015-11-27 $51.83 $51.83 $51.80 $51.80 $43.72 3,900
2015-11-25 $51.01 $51.01 $51.01 $51.01 $43.05 0
2015-11-24 $51.01 $51.01 $51.01 $51.01 $43.05 754
2015-11-23 $51.77 $51.77 $51.77 $51.77 $43.69 0
2015-11-20 $51.77 $51.77 $51.77 $51.77 $43.69 0
2015-11-19 $51.96 $51.96 $51.77 $51.77 $43.69 326
2015-11-18 $52.84 $52.84 $52.84 $52.84 $44.60 0
2015-11-17 $52.84 $52.84 $52.84 $52.84 $44.60 20
2015-11-16 $52.84 $52.84 $52.84 $52.84 $44.60 0
2015-11-13 $52.84 $52.84 $52.84 $52.84 $44.60 52
2015-11-12 $52.84 $52.84 $52.84 $52.84 $44.60 0
2015-11-11 $52.84 $52.84 $52.84 $52.84 $44.60 0
2015-11-10 $52.84 $52.84 $52.84 $52.84 $44.60 241
2015-11-09 $54.40 $54.40 $54.40 $54.40 $45.91 0
2015-11-06 $54.40 $54.40 $54.40 $54.40 $45.91 0
2015-11-05 $54.40 $54.40 $54.40 $54.40 $45.91 158
2015-11-04 $54.85 $54.85 $54.85 $54.85 $46.29 708
2015-11-03 $54.56 $54.56 $54.56 $54.56 $46.04 0
2015-11-02 $54.56 $54.56 $54.56 $54.56 $46.04 0
2015-10-30 $54.55 $54.56 $54.55 $54.56 $46.04 678
2015-10-29 $53.42 $53.42 $53.42 $53.42 $45.08 0
2015-10-28 $53.42 $53.42 $53.42 $53.42 $45.08 7
2015-10-27 $53.42 $53.42 $53.42 $53.42 $45.08 15
2015-10-26 $53.42 $53.42 $53.42 $53.42 $45.08 0
2015-10-23 $53.42 $53.42 $53.42 $53.42 $45.08 15
2015-10-22 $53.42 $53.42 $53.42 $53.42 $45.08 0
2015-10-21 $53.42 $53.42 $53.42 $53.42 $45.08 51
2015-10-20 $53.42 $53.42 $53.42 $53.42 $45.08 0
2015-10-19 $53.42 $53.42 $53.42 $53.42 $45.08 0
2015-10-16 $53.42 $53.42 $53.42 $53.42 $45.08 15
2015-10-15 $53.42 $53.42 $53.42 $53.42 $45.08 91
2015-10-14 $53.42 $53.42 $53.42 $53.42 $45.08 0
2015-10-13 $53.39 $53.47 $53.39 $53.42 $45.08 300
2015-10-12 $52.05 $52.05 $52.05 $52.05 $43.93 51
2015-10-09 $52.05 $52.05 $52.05 $52.05 $43.93 50
2015-10-08 $52.05 $52.05 $52.05 $52.05 $43.93 20
2015-10-07 $52.05 $52.05 $52.05 $52.05 $43.93 0
2015-10-06 $52.05 $52.05 $52.05 $52.05 $43.93 218
2015-10-05 $51.23 $51.42 $51.23 $51.42 $43.39 358
2015-10-02 $50.55 $50.55 $50.55 $50.55 $42.66 26
2015-10-01 $50.55 $50.55 $50.55 $50.55 $42.66 220
2015-09-30 $50.55 $50.55 $50.55 $50.55 $42.66 0
2015-09-29 $50.63 $50.63 $50.53 $50.55 $42.66 430
2015-09-28 $53.59 $53.59 $53.59 $53.59 $45.23 2
2015-09-25 $53.59 $53.59 $53.59 $53.59 $45.23 93
2015-09-24 $53.59 $53.59 $53.59 $53.59 $45.23 0
2015-09-23 $53.59 $53.59 $53.59 $53.59 $45.23 201
2015-09-22 $54.97 $54.97 $54.97 $54.97 $46.04 0
2015-09-21 $54.97 $54.97 $54.97 $54.97 $46.04 0
2015-09-18 $55.01 $55.01 $54.95 $54.97 $46.04 400
2015-09-17 $55.56 $55.56 $55.56 $55.56 $46.53 0
2015-09-16 $55.56 $55.56 $55.56 $55.56 $46.53 0
2015-09-15 $55.56 $55.56 $55.56 $55.56 $46.53 200
2015-09-14 $55.03 $55.03 $55.03 $55.03 $46.09 79
2015-09-11 $55.03 $55.03 $55.03 $55.03 $46.09 0
2015-09-10 $55.03 $55.03 $55.03 $55.03 $46.09 0
2015-09-09 $55.03 $55.03 $55.03 $55.03 $46.09 0
2015-09-08 $55.03 $55.03 $55.03 $55.03 $46.09 190
2015-09-04 $55.05 $55.05 $54.98 $55.03 $46.09 500
2015-09-03 $54.53 $54.53 $54.53 $54.53 $45.67 0

ProShares Ultra High Yield (UJB) News Headlines

Recent ProShares Ultra High Yield (UJB) News
Similar Companies to ProShares Ultra High Yield (UJB) 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.