ProShares Ultra Utilities (UPW) Exchange: NYSE ARCA

Data as of April 23, 2024

$55.29 ($0.32) 0.58%

ProShares Ultra Utilities - Daily Information
Click for more stock information on ProShares Ultra Utilities.
Daily Information Data
Date April 23, 2024
Open $54.55
Previous Close $55.29
High $55.29
Low $54.55
Adjusted Open $54.55
Previous Adjusted Close $55.29
Adjusted High $55.29
Adjusted Low $54.55

About ProShares Ultra Utilities (UPW)

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

Date Open High Low Close Adj.Close Volume
2024-04-05 $54.55 $55.29 $54.55 $55.29 $55.29 912
2024-04-04 $55.22 $55.24 $54.97 $54.97 $54.97 2,245
2024-04-03 $55.42 $55.42 $55.17 $55.17 $55.17 667
2024-04-02 $54.91 $55.76 $54.91 $55.60 $55.60 789
2024-04-01 $55.50 $56.20 $55.49 $55.49 $55.49 1,139
2024-03-28 $55.71 $56.21 $55.71 $56.21 $56.21 812
2024-03-27 $54.45 $55.16 $54.45 $55.16 $55.16 2,185
2024-03-26 $52.83 $52.83 $52.61 $52.66 $52.66 2,870
2024-03-25 $53.84 $53.84 $53.15 $53.60 $53.60 4,352
2024-03-22 $53.42 $53.42 $53.23 $53.31 $53.31 2,522
2024-03-21 $53.99 $53.99 $53.14 $53.14 $53.14 2,442
2024-03-20 $53.82 $53.86 $53.29 $53.29 $53.29 3,257
2024-03-19 $52.95 $53.40 $52.94 $53.40 $53.15 1,610
2024-03-18 $52.46 $52.49 $52.32 $52.32 $52.07 735
2024-03-15 $52.48 $52.48 $51.74 $52.02 $52.02 2,489
2024-03-14 $52.68 $52.68 $51.30 $51.80 $51.80 2,276
2024-03-13 $53.02 $53.02 $52.68 $52.68 $52.68 2,064
2024-03-12 $52.46 $52.82 $51.49 $52.13 $52.13 2,470
2024-03-11 $52.35 $52.99 $52.34 $52.99 $52.99 5,671
2024-03-08 $52.39 $52.75 $52.39 $52.68 $52.68 1,224
2024-03-07 $52.27 $52.62 $52.27 $52.39 $52.39 2,407
2024-03-06 $51.15 $51.88 $51.15 $51.74 $51.74 2,254
2024-03-05 $50.90 $52.94 $50.69 $50.69 $50.69 2,103
2024-03-04 $49.28 $51.12 $48.98 $50.96 $50.96 1,624
2024-03-01 $48.42 $49.35 $48.26 $49.35 $49.35 1,194
2024-02-29 $49.86 $50.33 $49.86 $50.18 $50.18 1,098
2024-02-28 $49.78 $49.94 $49.78 $49.94 $49.94 973
2024-02-27 $48.71 $49.67 $48.69 $49.67 $49.67 3,349
2024-02-26 $48.21 $48.21 $47.95 $47.95 $47.95 1,991
2024-02-23 $49.06 $50.19 $49.06 $49.91 $49.91 1,592
2024-02-22 $48.64 $49.49 $48.64 $49.14 $49.14 4,060
2024-02-21 $49.00 $49.97 $49.00 $49.97 $49.97 2,369
2024-02-20 $48.62 $49.60 $48.62 $48.63 $48.63 4,841
2024-02-16 $48.45 $48.97 $48.43 $48.76 $48.76 2,124
2024-02-15 $48.72 $48.85 $48.56 $48.85 $48.85 2,311
2024-02-14 $47.23 $47.42 $47.23 $47.35 $47.35 524
2024-02-13 $46.00 $46.84 $45.69 $46.84 $46.84 2,250
2024-02-12 $48.17 $48.38 $48.17 $48.38 $48.38 3,530
2024-02-09 $46.95 $47.37 $46.92 $47.37 $47.37 1,553
2024-02-08 $47.20 $47.20 $46.58 $46.91 $46.91 2,690
2024-02-07 $47.51 $47.98 $47.51 $47.69 $47.69 2,383
2024-02-06 $47.06 $47.75 $47.06 $47.73 $47.73 3,816
2024-02-05 $47.76 $48.42 $47.47 $47.47 $47.47 2,759
2024-02-02 $49.35 $50.30 $48.87 $49.42 $49.42 2,487
2024-02-01 $50.55 $51.21 $50.55 $51.21 $51.21 416
2024-01-31 $50.19 $50.36 $49.37 $49.53 $49.53 1,588
2024-01-30 $49.66 $49.66 $49.66 $49.66 $49.66 93
2024-01-29 $48.95 $49.66 $48.95 $49.66 $49.66 902
2024-01-26 $49.05 $49.09 $48.85 $49.09 $49.09 2,183
2024-01-25 $48.30 $48.70 $48.04 $48.70 $48.70 4,728
2024-01-24 $49.31 $49.31 $47.11 $47.12 $47.12 5,856
2024-01-23 $48.53 $48.58 $48.37 $48.40 $48.40 3,301
2024-01-22 $48.95 $49.30 $47.98 $48.31 $48.31 3,834
2024-01-19 $48.55 $48.85 $48.22 $48.78 $48.78 2,079
2024-01-18 $49.20 $49.20 $48.55 $48.99 $48.99 3,168
2024-01-17 $51.22 $51.22 $49.67 $50.01 $50.01 4,040
2024-01-16 $51.99 $52.18 $51.62 $51.62 $51.62 1,129
2024-01-12 $52.87 $53.04 $52.54 $52.77 $52.77 1,196
2024-01-11 $52.67 $52.67 $51.87 $52.18 $52.18 4,139
2024-01-10 $54.57 $54.91 $54.57 $54.72 $54.72 1,487
2024-01-09 $54.86 $54.88 $54.84 $54.84 $54.84 1,595
2024-01-08 $55.71 $55.71 $55.71 $55.71 $55.71 280
2024-01-05 $54.52 $54.89 $54.07 $54.89 $54.89 1,360
2024-01-04 $55.81 $55.82 $54.44 $54.44 $54.44 2,306
2024-01-03 $54.11 $54.97 $54.11 $54.85 $54.85 4,088
2024-01-02 $52.75 $54.65 $52.75 $54.49 $54.49 7,089
2023-12-29 $52.45 $53.00 $52.45 $53.00 $53.00 1,831
2023-12-28 $52.71 $53.08 $52.71 $53.08 $53.08 2,289
2023-12-27 $52.29 $52.45 $52.22 $52.33 $52.33 16,563
2023-12-26 $51.93 $52.80 $51.93 $52.52 $52.52 24,281
2023-12-22 $51.57 $52.68 $51.57 $51.84 $51.84 2,084
2023-12-21 $52.47 $52.47 $51.54 $51.54 $51.54 1,968
2023-12-20 $53.90 $53.90 $51.35 $51.35 $51.35 5,511
2023-12-19 $53.46 $53.91 $53.44 $53.91 $53.91 996
2023-12-18 $54.09 $54.09 $53.19 $53.38 $53.38 6,419
2023-12-15 $54.18 $54.18 $53.01 $53.66 $53.66 8,274
2023-12-14 $57.66 $57.69 $55.46 $55.46 $55.46 5,261
2023-12-13 $54.13 $56.98 $54.13 $56.98 $56.98 1,852
2023-12-12 $52.89 $53.09 $52.89 $53.09 $53.09 1,326
2023-12-11 $52.94 $53.40 $52.94 $53.40 $53.40 1,742
2023-12-08 $52.75 $52.79 $52.20 $52.79 $52.79 910
2023-12-07 $53.36 $53.42 $53.06 $53.06 $53.06 2,469
2023-12-06 $52.28 $53.30 $52.28 $53.30 $53.30 4,494
2023-12-05 $51.90 $51.90 $51.90 $51.90 $51.90 286
2023-12-04 $53.23 $53.30 $52.76 $52.76 $52.76 63,950
2023-12-01 $52.86 $53.14 $52.86 $53.09 $53.09 2,065
2023-11-30 $51.70 $51.87 $51.70 $51.87 $51.87 775
2023-11-29 $51.27 $51.43 $51.27 $51.41 $51.41 866
2023-11-28 $52.54 $52.54 $52.33 $52.33 $52.33 715
2023-11-27 $51.97 $51.97 $51.97 $51.97 $51.97 124
2023-11-24 $51.58 $51.81 $51.58 $51.81 $51.81 295
2023-11-22 $51.28 $51.57 $51.03 $51.57 $51.57 64,105
2023-11-21 $50.61 $51.16 $50.61 $51.16 $51.16 564
2023-11-20 $50.90 $50.90 $50.90 $50.90 $50.90 214
2023-11-17 $51.30 $51.30 $51.21 $51.25 $51.25 421
2023-11-16 $51.02 $51.02 $51.02 $51.02 $51.02 173
2023-11-15 $51.13 $51.15 $50.39 $50.39 $50.39 1,006
2023-11-14 $49.64 $50.70 $49.64 $50.70 $50.70 1,502
2023-11-13 $47.33 $47.33 $46.94 $47.01 $47.01 2,346
2023-11-10 $48.40 $48.40 $47.98 $48.11 $48.11 635
2023-11-09 $48.88 $49.30 $47.76 $47.76 $47.76 2,503
2023-11-08 $48.71 $49.00 $48.10 $48.94 $48.94 1,412
2023-11-07 $49.89 $50.43 $49.73 $49.73 $49.73 2,079
2023-11-06 $51.19 $51.19 $50.54 $50.54 $50.54 1,166
2023-11-03 $51.68 $51.68 $50.97 $50.97 $50.97 1,704
2023-11-02 $50.55 $50.74 $50.32 $50.32 $50.32 1,218
2023-11-01 $48.11 $48.81 $47.76 $48.37 $48.37 2,194
2023-10-31 $47.44 $47.44 $47.00 $47.35 $47.35 1,624
2023-10-30 $46.07 $47.20 $46.07 $46.58 $46.58 995
2023-10-27 $47.42 $47.42 $45.81 $45.94 $45.94 4,377
2023-10-26 $48.00 $48.21 $47.71 $47.71 $47.71 1,130
2023-10-25 $46.93 $46.93 $46.93 $46.93 $46.93 247
2023-10-24 $46.00 $46.60 $46.00 $46.53 $46.53 3,318
2023-10-23 $44.13 $44.13 $44.13 $44.13 $44.13 325
2023-10-20 $45.90 $45.90 $45.01 $45.01 $45.01 640
2023-10-19 $46.01 $46.01 $46.01 $46.01 $46.01 199
2023-10-18 $46.85 $46.85 $46.85 $46.85 $46.85 294
2023-10-17 $47.83 $47.88 $47.65 $47.65 $47.65 626
2023-10-16 $47.93 $48.04 $47.93 $48.04 $48.04 1,210
2023-10-13 $46.32 $46.99 $46.32 $46.99 $46.99 1,604
2023-10-12 $47.03 $47.17 $45.78 $45.97 $45.97 2,821
2023-10-11 $46.59 $47.49 $46.20 $47.48 $47.48 8,647
2023-10-10 $44.79 $46.01 $44.79 $46.01 $46.01 3,522
2023-10-09 $43.40 $44.65 $43.40 $44.65 $44.65 2,642
2023-10-06 $41.96 $44.00 $40.26 $43.95 $43.95 8,131
2023-10-05 $43.24 $43.26 $42.03 $42.73 $42.73 6,477
2023-10-04 $43.66 $43.66 $42.58 $43.31 $43.31 2,686
2023-10-03 $41.91 $43.54 $40.95 $43.30 $43.30 8,258
2023-10-02 $45.80 $45.80 $41.64 $42.50 $42.50 4,465
2023-09-29 $47.77 $47.78 $46.72 $46.76 $46.76 1,635
2023-09-28 $47.45 $47.45 $46.58 $46.58 $46.58 1,355
2023-09-27 $50.46 $50.46 $48.75 $48.75 $48.75 4,222
2023-09-26 $52.85 $52.85 $50.77 $50.80 $50.80 2,784
2023-09-25 $54.00 $54.00 $54.00 $54.00 $54.00 173
2023-09-22 $54.45 $54.45 $54.19 $54.25 $54.25 498
2023-09-21 $54.53 $54.53 $54.53 $54.53 $54.53 156
2023-09-20 $55.54 $55.54 $55.54 $55.54 $55.54 403
2023-09-19 $56.15 $56.15 $55.76 $55.76 $55.76 455
2023-09-18 $56.27 $56.27 $56.27 $56.27 $56.27 164
2023-09-15 $56.66 $56.82 $56.41 $56.41 $56.41 1,537
2023-09-14 $56.11 $56.91 $56.04 $56.91 $56.91 5,411
2023-09-13 $55.35 $55.35 $55.35 $55.35 $55.35 195
2023-09-12 $53.32 $54.16 $53.29 $54.16 $54.16 1,483
2023-09-11 $54.01 $54.03 $53.87 $53.87 $53.87 1,059
2023-09-08 $53.26 $53.53 $53.26 $53.53 $53.53 859
2023-09-07 $52.55 $52.55 $52.55 $52.55 $52.55 178
2023-09-06 $50.64 $51.21 $50.64 $51.21 $51.21 1,482
2023-09-05 $51.19 $51.19 $50.76 $51.10 $51.10 4,081
2023-09-01 $53.38 $53.39 $52.00 $52.73 $52.73 2,024
2023-08-31 $54.25 $54.25 $53.33 $53.33 $53.33 3,376
2023-08-30 $55.03 $55.13 $54.28 $54.28 $54.28 1,124
2023-08-29 $54.13 $55.14 $54.13 $54.81 $54.81 1,793
2023-08-28 $53.82 $55.20 $53.82 $54.48 $54.48 442
2023-08-25 $54.17 $54.56 $54.17 $54.56 $54.56 602
2023-08-24 $53.76 $53.76 $53.76 $53.76 $53.76 183
2023-08-23 $53.73 $54.29 $53.73 $54.29 $54.29 431
2023-08-22 $53.98 $53.98 $53.98 $53.98 $53.98 128
2023-08-21 $53.81 $53.81 $53.12 $53.70 $53.70 1,279
2023-08-18 $54.29 $54.29 $54.29 $54.29 $54.29 216
2023-08-17 $54.35 $54.35 $53.83 $53.83 $53.83 386
2023-08-16 $54.15 $54.16 $54.15 $54.16 $54.16 399
2023-08-15 $54.58 $54.58 $53.51 $53.51 $53.51 1,099
2023-08-14 $55.50 $55.50 $55.30 $55.39 $55.39 1,629
2023-08-11 $55.90 $56.39 $55.90 $56.17 $56.17 1,100
2023-08-10 $56.83 $56.83 $55.70 $55.70 $55.70 4,561
2023-08-09 $56.18 $56.18 $56.09 $56.15 $56.15 749
2023-08-08 $54.66 $55.80 $54.66 $55.80 $55.80 19,015
2023-08-07 $55.57 $55.57 $55.42 $55.42 $55.42 31,033
2023-08-04 $57.18 $57.18 $55.33 $55.33 $55.33 1,240
2023-08-03 $57.66 $57.66 $56.84 $56.84 $56.84 1,805
2023-08-02 $59.63 $59.63 $59.58 $59.58 $59.58 323
2023-08-01 $60.56 $60.56 $59.44 $59.44 $59.44 840
2023-07-31 $60.93 $60.93 $60.93 $60.93 $60.93 149
2023-07-28 $62.20 $62.20 $60.74 $61.02 $61.02 1,080
2023-07-27 $61.50 $61.50 $61.26 $61.26 $61.26 496
2023-07-26 $64.20 $64.20 $63.14 $63.39 $63.39 1,609
2023-07-25 $63.51 $63.83 $63.51 $63.63 $63.63 18,014
2023-07-24 $63.63 $63.63 $63.35 $63.35 $63.35 30,840
2023-07-21 $61.99 $63.89 $61.99 $63.81 $63.81 1,459
2023-07-20 $60.53 $61.83 $60.53 $61.83 $61.83 754
2023-07-19 $59.58 $59.87 $59.58 $59.69 $59.69 646
2023-07-18 $59.92 $59.92 $58.56 $58.56 $58.56 574
2023-07-17 $60.15 $60.15 $59.59 $59.59 $59.59 231
2023-07-14 $60.67 $60.86 $60.67 $60.86 $60.86 858
2023-07-13 $60.80 $61.38 $60.79 $61.38 $61.38 796
2023-07-12 $61.00 $61.00 $60.84 $60.98 $60.98 1,187
2023-07-11 $58.07 $59.23 $58.07 $59.23 $59.23 738
2023-07-10 $57.77 $57.77 $57.77 $57.77 $57.77 113
2023-07-07 $58.40 $58.40 $58.26 $58.26 $58.26 346
2023-07-06 $60.35 $60.35 $59.33 $59.33 $59.33 929
2023-07-05 $60.00 $61.28 $60.00 $60.76 $60.76 3,927
2023-07-03 $59.41 $59.41 $59.41 $59.41 $59.41 147
2023-06-30 $58.66 $58.66 $58.66 $58.66 $58.66 122
2023-06-29 $57.30 $57.30 $57.30 $57.30 $57.30 2,311
2023-06-28 $57.25 $57.25 $57.25 $57.25 $57.25 261
2023-06-27 $59.14 $59.14 $59.14 $59.14 $59.14 22
2023-06-26 $59.20 $59.20 $59.04 $59.04 $59.04 2,536
2023-06-23 $58.03 $58.03 $58.03 $58.03 $58.03 171
2023-06-22 $59.65 $59.80 $59.65 $59.66 $59.66 1,018
2023-06-21 $60.60 $60.60 $60.60 $60.60 $60.60 610
2023-06-20 $60.04 $60.04 $60.04 $60.04 $60.04 33
2023-06-16 $62.00 $62.22 $61.51 $61.51 $61.51 3,430
2023-06-15 $60.72 $60.73 $60.72 $60.73 $60.73 325
2023-06-14 $60.83 $60.83 $59.62 $59.62 $59.62 711
2023-06-13 $59.42 $59.73 $59.42 $59.72 $59.72 844
2023-06-12 $60.10 $60.10 $59.74 $59.74 $59.74 641
2023-06-09 $60.02 $60.40 $60.00 $60.00 $60.00 2,795
2023-06-08 $60.08 $60.73 $59.46 $60.73 $60.73 1,947
2023-06-07 $59.21 $60.23 $59.21 $60.14 $60.14 2,553
2023-06-06 $58.40 $58.40 $58.40 $58.40 $58.40 159
2023-06-05 $58.33 $58.33 $58.33 $58.33 $58.33 124
2023-06-02 $56.18 $57.88 $56.18 $57.88 $57.88 740
2023-06-01 $57.50 $57.58 $56.64 $56.64 $56.64 801
2023-05-31 $56.66 $57.75 $56.66 $57.51 $57.51 19,940
2023-05-30 $56.61 $57.44 $56.40 $56.45 $56.45 34,229
2023-05-26 $56.28 $56.92 $56.20 $56.92 $56.92 883
2023-05-25 $56.47 $57.06 $56.47 $57.06 $57.06 627
2023-05-24 $58.98 $58.98 $58.64 $58.64 $58.64 142
2023-05-23 $59.82 $59.82 $59.36 $59.36 $59.36 3,334
2023-05-22 $59.88 $60.00 $59.81 $59.81 $59.81 1,730
2023-05-19 $59.95 $60.08 $59.95 $60.06 $60.06 1,412
2023-05-18 $59.15 $59.96 $59.15 $59.96 $59.96 486
2023-05-17 $60.09 $60.77 $60.03 $60.37 $60.37 1,690
2023-05-16 $62.00 $62.00 $60.84 $60.84 $60.84 899
2023-05-15 $65.33 $65.33 $63.58 $63.69 $63.69 1,305
2023-05-12 $65.60 $65.90 $65.06 $65.33 $65.33 743
2023-05-11 $64.68 $64.68 $64.68 $64.68 $64.68 448
2023-05-10 $65.84 $66.06 $65.84 $66.06 $66.06 143
2023-05-09 $64.51 $65.00 $64.51 $65.00 $65.00 2,973
2023-05-08 $66.23 $66.23 $64.88 $65.03 $65.03 1,236
2023-05-05 $65.40 $65.40 $65.40 $65.40 $65.40 43
2023-05-04 $64.62 $64.62 $64.62 $64.62 $64.62 63
2023-05-03 $63.68 $63.68 $63.68 $63.68 $63.68 77
2023-05-02 $64.87 $64.87 $63.56 $64.18 $64.18 741
2023-05-01 $66.39 $66.74 $65.69 $65.69 $65.69 635
2023-04-28 $65.72 $65.72 $65.40 $65.40 $65.40 1,333
2023-04-27 $65.77 $65.77 $65.36 $65.48 $65.48 875
2023-04-26 $64.29 $64.29 $64.29 $64.29 $64.29 82
2023-04-25 $67.54 $67.94 $67.36 $67.36 $67.36 2,300
2023-04-24 $67.14 $67.51 $67.14 $67.48 $67.48 4,148
2023-04-21 $66.67 $66.87 $66.67 $66.87 $66.87 268
2023-04-20 $65.82 $66.43 $65.82 $66.43 $66.43 544
2023-04-19 $66.00 $66.61 $66.00 $66.51 $66.51 1,677
2023-04-18 $65.20 $65.72 $65.20 $65.57 $65.57 15,621
2023-04-17 $66.01 $66.11 $65.68 $66.11 $66.11 35,490
2023-04-14 $65.57 $65.57 $65.57 $65.57 $65.57 58
2023-04-13 $66.30 $67.06 $65.66 $67.06 $67.06 1,695
2023-04-12 $67.23 $67.26 $66.67 $66.86 $66.86 533
2023-04-11 $67.17 $67.17 $67.17 $67.17 $67.17 144
2023-04-10 $67.09 $67.09 $67.07 $67.07 $67.07 448
2023-04-06 $67.24 $67.37 $66.58 $67.37 $67.37 680
2023-04-05 $64.98 $66.44 $64.98 $66.44 $66.44 3,715
2023-04-04 $63.17 $63.17 $63.17 $63.17 $63.17 463
2023-04-03 $62.60 $62.60 $62.60 $62.60 $62.60 143
2023-03-31 $62.78 $63.41 $62.78 $63.41 $63.41 3,114
2023-03-30 $62.27 $62.54 $62.27 $62.54 $62.54 654
2023-03-29 $61.85 $62.05 $61.85 $62.05 $62.05 972
2023-03-28 $61.36 $61.36 $60.21 $60.21 $60.21 963
2023-03-27 $60.10 $60.10 $59.94 $59.94 $59.94 357
2023-03-24 $56.50 $59.71 $56.50 $59.71 $59.71 517
2023-03-23 $57.88 $57.88 $56.08 $56.48 $56.48 1,477
2023-03-22 $59.01 $59.75 $57.86 $57.86 $57.86 1,527
2023-03-21 $61.23 $61.23 $60.36 $60.36 $60.01 716
2023-03-20 $62.39 $62.97 $62.39 $62.81 $62.44 800
2023-03-17 $61.79 $61.89 $61.79 $61.89 $61.53 612
2023-03-16 $63.43 $63.43 $62.44 $62.99 $62.62 525
2023-03-15 $61.72 $62.76 $61.72 $62.07 $61.70 1,356
2023-03-14 $60.37 $60.72 $59.73 $60.72 $60.36 1,288
2023-03-13 $59.89 $60.01 $59.16 $59.16 $58.81 890
2023-03-10 $57.31 $57.36 $57.31 $57.36 $57.02 257
2023-03-09 $60.97 $61.41 $59.46 $59.46 $59.11 470
2023-03-08 $60.51 $60.51 $60.51 $60.51 $60.16 10
2023-03-07 $60.72 $60.72 $59.63 $59.63 $59.28 644
2023-03-06 $61.50 $61.50 $61.48 $61.48 $61.48 524
2023-03-03 $59.93 $60.73 $59.93 $60.73 $60.73 555
2023-03-02 $57.14 $58.92 $57.14 $58.92 $58.92 276
2023-03-01 $57.03 $57.03 $56.99 $57.00 $57.00 404
2023-02-28 $60.41 $60.93 $59.10 $59.10 $59.10 5,155
2023-02-27 $62.60 $63.41 $60.99 $61.04 $61.04 1,563
2023-02-24 $60.52 $61.86 $60.52 $61.86 $61.86 2,150
2023-02-23 $62.34 $62.34 $61.58 $61.84 $61.84 722
2023-02-22 $62.47 $62.47 $62.47 $62.47 $62.47 243
2023-02-21 $63.02 $63.28 $62.97 $62.97 $62.97 753
2023-02-17 $65.09 $65.95 $65.09 $65.46 $65.46 440
2023-02-16 $63.77 $64.50 $63.77 $64.15 $64.15 829
2023-02-15 $64.73 $65.04 $64.73 $64.95 $64.95 1,219
2023-02-14 $65.32 $65.32 $63.63 $64.33 $64.33 12,596
2023-02-13 $64.55 $64.81 $64.55 $64.81 $64.81 37,888
2023-02-10 $62.00 $64.02 $62.00 $64.02 $64.02 572
2023-02-09 $63.80 $63.80 $61.68 $61.68 $61.68 2,028
2023-02-08 $63.43 $63.45 $63.36 $63.39 $63.39 1,818
2023-02-07 $64.44 $65.76 $64.44 $65.76 $65.76 1,534
2023-02-06 $64.73 $65.75 $64.53 $65.75 $65.75 4,390
2023-02-03 $63.38 $64.91 $63.38 $64.88 $64.88 7,310
2023-02-02 $66.48 $68.72 $66.48 $67.56 $67.56 1,594
2023-02-01 $66.74 $67.86 $66.74 $67.08 $67.08 3,803
2023-01-31 $65.42 $66.74 $65.42 $66.74 $66.74 3,530
2023-01-30 $65.69 $65.69 $65.69 $65.69 $65.69 253
2023-01-27 $66.38 $66.38 $66.38 $66.38 $66.38 606
2023-01-26 $66.15 $66.35 $66.15 $66.35 $66.35 813
2023-01-25 $66.90 $66.90 $65.96 $65.96 $65.96 654
2023-01-24 $66.92 $68.11 $66.87 $67.66 $67.66 19,339
2023-01-23 $67.43 $68.18 $67.02 $67.10 $67.10 34,396
2023-01-20 $66.14 $66.98 $66.14 $66.98 $66.98 1,222
2023-01-19 $66.47 $66.58 $66.21 $66.30 $66.30 4,129
2023-01-18 $70.35 $70.35 $67.61 $67.61 $67.61 784
2023-01-17 $71.42 $71.42 $70.99 $70.99 $70.99 1,640
2023-01-13 $70.77 $71.27 $70.77 $71.27 $71.27 297
2023-01-12 $72.47 $72.47 $71.96 $71.96 $71.96 395
2023-01-11 $72.71 $72.82 $72.71 $72.82 $72.82 296
2023-01-10 $71.65 $71.65 $71.65 $71.65 $71.65 740
2023-01-09 $71.80 $71.80 $71.63 $71.63 $71.63 435
2023-01-06 $70.11 $70.71 $69.54 $70.71 $70.71 2,393
2023-01-05 $67.94 $67.94 $67.94 $67.94 $67.94 186
2023-01-04 $71.29 $71.61 $71.01 $71.01 $71.01 1,764
2023-01-03 $69.79 $69.79 $69.79 $69.79 $69.79 329
2022-12-30 $70.17 $70.17 $68.55 $69.80 $69.80 822
2022-12-29 $71.35 $71.95 $71.26 $71.36 $71.36 1,787
2022-12-28 $71.75 $71.75 $70.25 $70.25 $70.25 1,510
2022-12-27 $71.67 $71.67 $71.67 $71.67 $71.67 279
2022-12-23 $69.48 $70.74 $69.23 $70.74 $70.74 5,802
2022-12-22 $69.00 $69.17 $67.47 $69.17 $69.17 8,972
2022-12-21 $69.72 $70.62 $69.72 $70.62 $70.16 1,593
2022-12-20 $68.06 $68.83 $68.06 $68.83 $68.38 983
2022-12-19 $68.00 $69.17 $68.00 $68.69 $68.25 608
2022-12-16 $68.79 $69.39 $68.29 $69.39 $68.95 573
2022-12-15 $71.67 $71.67 $71.60 $71.60 $71.13 439
2022-12-14 $75.00 $75.00 $72.94 $73.73 $73.73 1,110
2022-12-13 $72.44 $73.86 $72.44 $73.86 $73.86 288
2022-12-12 $73.28 $73.28 $73.28 $73.28 $73.28 252
2022-12-09 $69.69 $70.32 $69.69 $70.32 $70.32 1,298
2022-12-08 $69.92 $71.10 $69.89 $70.56 $70.56 16,267
2022-12-07 $70.94 $71.24 $70.13 $70.13 $70.13 7,948
2022-12-06 $69.97 $70.67 $69.97 $70.67 $70.67 204
2022-12-05 $70.23 $70.26 $69.73 $69.98 $69.98 1,129
2022-12-02 $69.94 $71.01 $69.94 $70.56 $70.56 1,292
2022-12-01 $71.86 $73.15 $71.18 $71.43 $71.43 2,455
2022-11-30 $68.59 $71.64 $68.59 $71.64 $71.64 1,549
2022-11-29 $69.49 $69.49 $67.95 $68.42 $68.42 703
2022-11-28 $69.98 $69.98 $68.84 $69.35 $69.35 938
2022-11-25 $70.94 $71.00 $70.74 $70.74 $70.74 669
2022-11-23 $69.04 $70.07 $69.03 $70.07 $70.07 642
2022-11-22 $67.48 $68.63 $67.48 $68.63 $68.63 469
2022-11-21 $66.98 $67.59 $66.89 $67.51 $67.51 3,029
2022-11-18 $66.03 $66.76 $66.03 $66.73 $66.73 1,446
2022-11-17 $64.68 $64.68 $63.62 $64.02 $64.02 4,667
2022-11-16 $65.82 $66.37 $65.82 $66.29 $66.29 2,012
2022-11-15 $66.19 $66.19 $64.85 $65.14 $65.14 958
2022-11-14 $65.00 $65.61 $63.97 $64.03 $64.03 14,637
2022-11-11 $67.73 $67.73 $64.63 $65.61 $65.61 4,175
2022-11-10 $64.48 $67.32 $64.48 $67.25 $67.25 6,920
2022-11-09 $61.74 $62.19 $61.10 $61.10 $61.10 1,081
2022-11-08 $62.57 $62.57 $62.23 $62.23 $62.23 593
2022-11-07 $61.45 $61.51 $61.16 $61.18 $61.18 1,341
2022-11-04 $63.84 $64.00 $61.95 $63.44 $63.44 1,741
2022-11-03 $63.03 $63.03 $62.87 $62.87 $62.87 766
2022-11-02 $65.28 $65.28 $62.54 $62.54 $62.54 830
2022-11-01 $63.05 $63.74 $62.99 $63.74 $63.74 2,376
2022-10-31 $64.42 $64.42 $63.08 $63.33 $63.33 1,780
2022-10-28 $61.71 $64.60 $61.71 $64.41 $64.41 4,206
2022-10-27 $61.45 $61.73 $60.90 $60.90 $60.90 1,519
2022-10-26 $60.69 $60.71 $60.12 $60.12 $60.12 1,243
2022-10-25 $59.90 $60.09 $59.90 $60.09 $60.09 965
2022-10-24 $57.10 $57.88 $57.10 $57.72 $57.72 5,300
2022-10-21 $54.84 $56.92 $54.84 $56.92 $56.92 1,148
2022-10-20 $57.46 $57.46 $54.55 $55.00 $55.00 4,938
2022-10-19 $58.62 $58.62 $57.74 $57.74 $57.74 1,314
2022-10-18 $59.50 $59.50 $58.35 $59.13 $59.13 2,249
2022-10-17 $57.10 $57.20 $57.10 $57.20 $57.20 420
2022-10-14 $57.53 $57.53 $54.87 $54.87 $54.87 745
2022-10-13 $51.76 $56.61 $51.76 $56.61 $56.61 2,408
2022-10-12 $57.01 $57.01 $53.92 $53.94 $53.94 4,322
2022-10-11 $57.45 $57.81 $57.45 $57.70 $57.70 1,679
2022-10-10 $59.12 $59.12 $57.90 $57.92 $57.92 2,111
2022-10-07 $60.00 $60.00 $57.19 $57.46 $57.46 3,468
2022-10-06 $63.06 $63.06 $60.08 $60.14 $60.14 7,679
2022-10-05 $64.79 $64.79 $64.36 $64.36 $64.36 317
2022-10-04 $67.03 $67.50 $66.30 $67.36 $67.36 13,251
2022-10-03 $61.27 $64.99 $61.27 $64.60 $64.60 31,101
2022-09-30 $62.00 $62.17 $61.01 $61.01 $61.01 3,708
2022-09-29 $64.43 $64.43 $63.25 $63.35 $63.35 6,474
2022-09-28 $69.34 $69.34 $69.12 $69.12 $69.12 679
2022-09-27 $67.32 $67.54 $67.29 $67.31 $67.31 5,244
2022-09-26 $72.06 $72.13 $68.54 $69.84 $69.84 11,403
2022-09-23 $74.35 $74.35 $72.50 $72.92 $72.92 6,844
2022-09-22 $75.32 $75.38 $75.31 $75.34 $75.34 713
2022-09-21 $76.24 $76.24 $75.69 $75.74 $75.74 1,725
2022-09-20 $78.19 $78.20 $77.00 $77.85 $77.75 2,136
2022-09-19 $77.31 $80.20 $77.31 $80.20 $80.10 6,547
2022-09-16 $79.00 $79.00 $78.08 $78.09 $77.99 1,918
2022-09-15 $80.30 $80.30 $78.28 $78.88 $78.78 4,582
2022-09-14 $83.01 $83.01 $82.26 $82.76 $82.65 2,703
2022-09-13 $83.93 $84.71 $80.79 $81.45 $81.34 5,260
2022-09-12 $85.62 $86.17 $85.55 $85.98 $85.87 1,859
2022-09-09 $83.86 $85.00 $83.86 $84.50 $84.39 2,306
2022-09-08 $83.61 $84.06 $82.98 $83.60 $83.60 3,442
2022-09-07 $79.87 $84.01 $79.87 $83.76 $83.76 3,425
2022-09-06 $79.01 $80.52 $78.89 $78.89 $78.89 5,283
2022-09-02 $81.34 $81.78 $78.69 $78.69 $78.69 1,505
2022-09-01 $79.25 $80.36 $79.25 $80.36 $80.36 3,967
2022-08-31 $79.67 $80.04 $78.27 $78.27 $78.27 3,733
2022-08-30 $80.04 $80.36 $78.91 $79.27 $79.27 3,693
2022-08-29 $80.12 $82.56 $80.12 $81.93 $81.93 1,289
2022-08-26 $83.83 $83.83 $81.23 $81.47 $81.47 9,042
2022-08-25 $83.32 $83.75 $82.30 $83.75 $83.75 2,552
2022-08-24 $81.65 $82.87 $81.59 $82.83 $82.83 2,893
2022-08-23 $82.55 $82.55 $82.36 $82.36 $82.36 910
2022-08-22 $84.71 $84.81 $82.89 $83.11 $83.11 7,238
2022-08-19 $86.03 $86.03 $84.94 $85.68 $85.68 3,212
2022-08-18 $85.08 $86.61 $85.08 $85.67 $85.67 16,103
2022-08-17 $85.92 $85.95 $85.40 $85.40 $85.40 5,087
2022-08-16 $84.98 $86.07 $84.95 $85.68 $85.68 21,944
2022-08-15 $83.60 $85.03 $83.60 $85.03 $85.03 30,024
2022-08-12 $82.63 $83.64 $82.63 $83.54 $83.54 3,190
2022-08-11 $82.29 $82.29 $80.94 $80.94 $80.94 4,638
2022-08-10 $81.04 $81.04 $81.04 $81.04 $81.04 492
2022-08-09 $80.00 $80.72 $80.00 $80.39 $80.39 1,617
2022-08-08 $78.72 $80.00 $77.91 $78.64 $78.64 3,645
2022-08-05 $78.85 $78.85 $78.30 $78.30 $78.30 670
2022-08-04 $79.94 $79.94 $78.85 $78.85 $78.85 1,222
2022-08-03 $79.00 $79.00 $79.00 $79.00 $79.00 809
2022-08-02 $79.19 $79.19 $77.90 $77.90 $77.90 218
2022-08-01 $77.48 $78.29 $77.48 $78.29 $78.29 476
2022-07-29 $77.31 $78.70 $77.31 $78.14 $78.14 865
2022-07-28 $75.24 $76.90 $75.24 $76.90 $76.90 2,128
2022-07-27 $71.27 $72.07 $71.27 $72.07 $72.07 490
2022-07-26 $71.80 $71.80 $71.78 $71.78 $71.78 439
2022-07-25 $69.00 $70.86 $69.00 $70.86 $70.86 475
2022-07-22 $69.00 $69.00 $69.00 $69.00 $69.00 585
2022-07-21 $66.50 $67.38 $66.43 $67.38 $67.38 622
2022-07-20 $67.13 $68.68 $67.13 $67.17 $67.17 1,601
2022-07-19 $67.96 $69.34 $67.96 $68.87 $68.87 3,116
2022-07-18 $67.85 $67.85 $67.85 $67.85 $67.85 510
2022-07-15 $69.31 $69.74 $69.31 $69.74 $69.74 631
2022-07-14 $68.45 $69.41 $68.38 $69.41 $69.41 444
2022-07-13 $69.28 $69.47 $69.28 $69.47 $69.47 990
2022-07-12 $71.26 $71.31 $69.45 $69.84 $69.84 1,368
2022-07-11 $68.87 $70.45 $68.87 $70.45 $70.45 2,059
2022-07-08 $69.90 $70.00 $69.63 $69.78 $69.78 1,156
2022-07-07 $70.14 $70.14 $70.14 $70.14 $70.14 232
2022-07-06 $70.45 $70.45 $70.23 $70.25 $70.25 839
2022-07-05 $68.37 $68.84 $67.05 $68.82 $68.82 2,910
2022-07-01 $71.80 $73.96 $71.80 $73.96 $73.96 4,698
2022-06-30 $70.10 $70.21 $70.10 $70.21 $70.21 732
2022-06-29 $68.95 $69.26 $68.83 $69.23 $69.23 4,161
2022-06-28 $70.95 $70.95 $69.18 $69.18 $69.18 2,665
2022-06-27 $68.70 $69.69 $68.55 $69.65 $69.65 3,304
2022-06-24 $66.61 $68.90 $66.61 $68.53 $68.53 3,644
2022-06-23 $65.37 $66.45 $64.80 $66.19 $66.19 3,636
2022-06-22 $62.75 $64.10 $62.70 $63.61 $63.61 18,032
2022-06-21 $60.62 $62.83 $60.62 $62.70 $62.32 41,445
2022-06-17 $62.00 $62.11 $59.26 $60.32 $59.95 2,212
2022-06-16 $61.31 $61.84 $60.35 $60.89 $60.52 6,246
2022-06-15 $63.54 $65.41 $62.68 $64.36 $63.97 3,143
2022-06-14 $65.88 $66.44 $61.81 $62.84 $62.45 10,023
2022-06-13 $70.53 $70.53 $65.75 $66.23 $65.83 6,859
2022-06-10 $73.55 $73.65 $72.51 $73.55 $73.10 2,381
2022-06-09 $78.00 $78.00 $74.63 $74.63 $74.17 1,102
2022-06-08 $78.84 $78.84 $78.22 $78.22 $77.74 736
2022-06-07 $79.52 $81.43 $79.08 $81.43 $80.93 1,538
2022-06-06 $80.81 $81.22 $80.40 $80.40 $79.90 2,173
2022-06-03 $80.34 $80.34 $79.71 $79.71 $79.22 1,185
2022-06-02 $77.22 $80.48 $77.22 $80.48 $79.98 1,115
2022-06-01 $81.09 $81.09 $78.31 $79.41 $78.92 2,708
2022-05-31 $81.65 $81.65 $78.92 $79.41 $78.92 10,090
2022-05-27 $79.58 $81.60 $79.58 $81.60 $81.09 3,456
2022-05-26 $80.60 $80.60 $79.31 $79.31 $78.82 1,750
2022-05-25 $79.76 $79.76 $78.41 $79.38 $78.89 18,593
2022-05-24 $76.13 $79.00 $76.13 $78.98 $78.49 2,888
2022-05-23 $75.01 $76.39 $75.01 $76.13 $75.66 1,443
2022-05-20 $74.61 $74.63 $72.77 $74.20 $73.74 1,166
2022-05-19 $73.42 $74.22 $73.42 $74.22 $73.76 551
2022-05-18 $76.00 $76.18 $74.11 $74.12 $73.66 14,434
2022-05-17 $74.17 $75.60 $73.51 $75.60 $75.13 7,801
2022-05-16 $74.67 $74.68 $73.98 $73.98 $73.53 7,159
2022-05-13 $73.14 $73.42 $73.14 $73.42 $72.97 1,437
2022-05-12 $72.54 $72.54 $70.74 $71.50 $71.06 1,736
2022-05-11 $72.98 $75.10 $72.06 $73.14 $72.69 2,012
2022-05-10 $75.58 $75.58 $71.51 $72.07 $71.63 4,181
2022-05-09 $75.56 $75.56 $73.29 $73.86 $73.40 4,984
2022-05-06 $74.31 $75.36 $73.94 $75.29 $74.82 2,673
2022-05-05 $75.15 $75.15 $73.71 $73.77 $73.31 1,274
2022-05-04 $73.00 $75.77 $73.00 $75.67 $75.21 3,895
2022-05-03 $71.34 $73.73 $71.34 $72.51 $72.06 1,406
2022-05-02 $74.16 $74.16 $70.00 $71.72 $71.28 5,584
2022-04-29 $76.30 $76.30 $73.04 $73.04 $72.59 4,405
2022-04-28 $76.10 $77.71 $76.10 $77.71 $77.23 1,620
2022-04-27 $77.75 $78.02 $76.34 $76.34 $75.87 1,298
2022-04-26 $79.25 $79.25 $77.04 $77.05 $76.58 1,352
2022-04-25 $79.00 $79.00 $76.50 $78.28 $77.80 13,574
2022-04-22 $80.93 $81.83 $79.66 $79.69 $79.20 4,285
2022-04-21 $83.76 $84.51 $82.52 $82.52 $82.01 1,438
2022-04-20 $85.02 $85.61 $84.82 $85.06 $84.54 6,795
2022-04-19 $81.82 $83.63 $81.82 $83.60 $83.09 4,455
2022-04-18 $83.21 $83.42 $81.78 $82.43 $81.93 2,788
2022-04-14 $84.16 $84.16 $83.14 $83.38 $82.86 2,468
2022-04-13 $83.63 $83.63 $83.35 $83.35 $82.83 1,579
2022-04-12 $81.82 $83.69 $81.82 $83.63 $83.11 1,495
2022-04-11 $85.39 $85.39 $82.79 $82.81 $82.30 5,000
2022-04-08 $85.52 $85.72 $84.81 $85.27 $84.75 1,439
2022-04-07 $84.99 $84.99 $83.47 $84.86 $84.34 2,966
2022-04-06 $81.89 $84.99 $81.89 $84.99 $84.46 2,859
2022-04-05 $80.97 $83.50 $80.97 $81.89 $81.39 3,680
2022-04-04 $82.67 $82.67 $79.64 $80.97 $80.47 4,220
2022-04-01 $78.59 $82.32 $78.59 $82.32 $81.81 4,110
2022-03-31 $80.33 $81.33 $80.28 $80.28 $79.78 4,141
2022-03-30 $79.78 $80.18 $79.78 $80.18 $79.69 1,439
2022-03-29 $78.00 $78.93 $77.73 $78.93 $78.45 1,135
2022-03-28 $76.83 $77.42 $76.76 $77.42 $76.95 9,144
2022-03-25 $75.00 $76.68 $75.00 $76.58 $76.11 6,173
2022-03-24 $73.88 $74.35 $73.88 $74.35 $73.89 5,354
2022-03-23 $72.91 $72.99 $72.66 $72.99 $72.54 5,205
2022-03-22 $72.98 $72.98 $72.81 $72.81 $72.22 206
2022-03-21 $71.90 $72.82 $71.12 $72.72 $72.13 4,942
2022-03-18 $72.09 $72.16 $71.93 $71.93 $71.35 1,376
2022-03-17 $73.70 $73.94 $72.98 $72.98 $72.40 526
2022-03-16 $71.82 $72.44 $71.82 $72.44 $71.86 923
2022-03-15 $71.99 $72.89 $71.99 $72.75 $72.16 1,997
2022-03-14 $71.03 $71.03 $71.03 $71.03 $70.46 292
2022-03-11 $71.34 $71.35 $71.14 $71.14 $70.56 1,020
2022-03-10 $71.66 $71.72 $71.66 $71.72 $71.15 322
2022-03-09 $71.60 $71.76 $70.60 $70.60 $70.03 2,330
2022-03-08 $73.04 $73.79 $71.87 $71.87 $71.29 3,285
2022-03-07 $71.40 $73.92 $71.40 $73.81 $73.22 90,743
2022-03-04 $70.78 $72.13 $70.77 $72.13 $71.55 2,583
2022-03-03 $68.56 $69.31 $68.56 $69.24 $68.69 1,136
2022-03-02 $65.80 $67.10 $65.80 $67.05 $66.51 2,992
2022-03-01 $66.75 $66.75 $64.57 $65.30 $64.78 881
2022-02-28 $66.70 $66.74 $65.79 $66.74 $66.20 578
2022-02-25 $63.55 $66.03 $63.22 $66.03 $65.50 4,204
2022-02-24 $60.00 $62.23 $59.20 $62.20 $61.70 5,326
2022-02-23 $62.17 $62.60 $61.04 $61.04 $60.55 11,845
2022-02-22 $63.37 $63.74 $63.00 $63.11 $62.60 30,125
2022-02-18 $63.45 $63.45 $63.37 $63.37 $62.86 483
2022-02-17 $63.06 $63.90 $62.99 $63.66 $63.15 4,087
2022-02-16 $63.02 $63.62 $63.02 $63.62 $63.11 1,127
2022-02-15 $63.93 $63.93 $62.78 $63.20 $62.69 2,339
2022-02-14 $64.01 $64.01 $62.85 $63.94 $63.42 1,568
2022-02-11 $65.01 $65.85 $65.01 $65.06 $64.54 1,946
2022-02-10 $66.04 $66.04 $64.79 $64.96 $64.43 9,162
2022-02-09 $68.27 $68.50 $68.27 $68.35 $67.80 3,947
2022-02-08 $67.46 $67.97 $67.43 $67.78 $67.23 2,279
2022-02-07 $67.85 $67.85 $67.13 $67.51 $66.96 3,161
2022-02-04 $66.47 $68.75 $66.47 $68.06 $67.52 2,493
2022-02-03 $69.42 $69.53 $68.78 $69.03 $68.47 1,555
2022-02-02 $68.43 $69.70 $68.43 $69.56 $69.00 2,050
2022-02-01 $69.73 $69.73 $67.08 $67.87 $67.33 1,601
2022-01-31 $67.47 $69.59 $67.47 $69.57 $69.01 3,286
2022-01-28 $64.28 $67.16 $64.28 $67.16 $66.62 1,865
2022-01-27 $64.60 $67.00 $64.60 $65.57 $65.04 1,091
2022-01-26 $66.66 $67.04 $63.93 $64.53 $64.01 3,105
2022-01-25 $66.60 $66.74 $65.20 $65.51 $64.98 1,669
2022-01-24 $66.72 $67.44 $64.59 $67.44 $66.89 12,012
2022-01-21 $69.32 $70.00 $68.91 $68.91 $68.35 1,953
2022-01-20 $70.00 $70.00 $69.09 $69.09 $68.53 376
2022-01-19 $68.31 $70.00 $68.31 $68.97 $68.41 1,733
2022-01-18 $68.74 $69.30 $68.15 $68.47 $67.92 1,619
2022-01-14 $70.09 $70.33 $69.70 $70.33 $69.76 2,160
2022-01-13 $71.20 $71.23 $70.92 $70.92 $70.35 982
2022-01-12 $69.87 $70.51 $69.87 $70.51 $69.94 2,081
2022-01-11 $70.54 $70.90 $69.54 $69.92 $69.36 6,666
2022-01-10 $71.73 $71.85 $70.92 $71.09 $70.51 1,207
2022-01-07 $71.53 $72.45 $71.24 $72.23 $71.65 7,764
2022-01-06 $72.29 $72.39 $70.99 $70.99 $70.42 1,582
2022-01-05 $71.71 $73.80 $71.71 $72.51 $71.92 2,505
2022-01-04 $74.00 $74.30 $72.83 $72.83 $72.25 1,139
2022-01-03 $73.56 $73.56 $72.07 $72.88 $72.29 3,078
2021-12-31 $73.86 $74.33 $73.82 $74.33 $73.73 1,366
2021-12-30 $73.50 $74.02 $73.12 $73.96 $73.37 2,918
2021-12-29 $73.00 $73.35 $73.00 $73.35 $72.76 1,897
2021-12-28 $72.31 $72.45 $72.06 $72.45 $71.87 1,712
2021-12-27 $70.44 $71.22 $70.44 $71.22 $70.64 1,119
2021-12-23 $70.68 $71.14 $70.57 $70.79 $70.22 860
2021-12-22 $70.97 $71.16 $70.78 $71.16 $70.21 507
2021-12-21 $70.78 $71.32 $70.43 $70.43 $69.49 966
2021-12-20 $68.50 $70.56 $68.25 $70.56 $69.62 2,173
2021-12-17 $70.85 $72.12 $70.48 $70.48 $69.54 1,280
2021-12-16 $72.00 $73.46 $72.00 $72.62 $71.65 3,575
2021-12-15 $69.84 $72.00 $69.75 $71.87 $70.91 3,821
2021-12-14 $70.04 $70.04 $69.41 $69.52 $68.59 1,810
2021-12-13 $69.92 $71.04 $69.29 $70.47 $69.52 4,753
2021-12-10 $69.00 $69.26 $68.71 $68.93 $68.01 2,128
2021-12-09 $68.80 $68.80 $68.35 $68.35 $67.44 2,864
2021-12-08 $69.00 $69.25 $68.45 $68.72 $67.80 2,979
2021-12-07 $68.10 $68.67 $68.09 $68.57 $67.65 1,460
2021-12-06 $65.63 $68.62 $65.63 $67.76 $66.85 6,615
2021-12-03 $64.21 $65.24 $63.62 $65.24 $64.37 2,175
2021-12-02 $63.89 $65.35 $63.88 $64.33 $63.47 2,016
2021-12-01 $63.01 $64.50 $62.86 $62.86 $62.02 1,623
2021-11-30 $65.50 $65.50 $62.46 $62.57 $61.73 4,112
2021-11-29 $65.54 $66.60 $65.54 $66.57 $65.68 1,505
2021-11-26 $64.83 $64.83 $64.64 $64.64 $63.78 376
2021-11-24 $66.45 $66.98 $66.31 $66.85 $65.96 2,267
2021-11-23 $66.55 $67.26 $66.55 $66.69 $65.80 5,138
2021-11-22 $65.70 $66.81 $65.58 $66.53 $65.64 2,805
2021-11-19 $64.83 $65.74 $64.83 $65.65 $64.77 5,995
2021-11-18 $64.77 $65.10 $64.77 $64.87 $64.00 1,489
2021-11-17 $64.72 $65.65 $64.72 $65.65 $64.77 302
2021-11-16 $66.19 $66.19 $65.54 $65.54 $64.66 1,569
2021-11-15 $64.40 $65.93 $64.40 $65.93 $65.05 3,687
2021-11-12 $64.65 $64.71 $64.44 $64.44 $63.58 5,238
2021-11-11 $64.80 $64.80 $64.01 $64.63 $63.76 9,482
2021-11-10 $64.88 $65.43 $64.49 $65.29 $64.42 4,291
2021-11-09 $64.09 $64.35 $63.72 $64.30 $63.44 2,207
2021-11-08 $65.97 $65.97 $63.09 $63.66 $62.81 6,773
2021-11-05 $65.04 $65.88 $65.04 $65.45 $64.57 8,613
2021-11-04 $64.72 $64.72 $63.23 $64.35 $63.49 3,149
2021-11-03 $65.14 $65.14 $64.00 $65.01 $64.14 5,269
2021-11-02 $65.50 $65.80 $64.62 $65.43 $64.56 4,318
2021-11-01 $64.70 $65.47 $64.50 $65.41 $64.54 3,110
2021-10-29 $65.11 $66.00 $64.37 $64.70 $63.83 3,694
2021-10-28 $65.00 $65.52 $64.75 $65.52 $64.64 2,482
2021-10-27 $65.40 $65.40 $64.69 $64.69 $63.82 1,350
2021-10-26 $65.02 $66.00 $65.02 $65.61 $64.73 4,460
2021-10-25 $65.16 $65.68 $64.59 $64.90 $64.03 9,440
2021-10-22 $65.00 $65.49 $65.00 $65.34 $64.47 4,954
2021-10-21 $64.63 $65.11 $64.63 $64.65 $63.79 3,756
2021-10-20 $62.98 $65.23 $62.98 $64.73 $63.86 5,680
2021-10-19 $62.08 $62.98 $62.08 $62.87 $62.03 4,720
2021-10-18 $61.62 $61.99 $61.35 $61.47 $60.65 4,962
2021-10-15 $63.22 $63.69 $62.55 $62.79 $61.95 10,758
2021-10-14 $61.66 $63.18 $61.66 $63.00 $62.16 15,974
2021-10-13 $60.27 $61.42 $59.71 $61.42 $60.60 9,996
2021-10-12 $59.14 $60.21 $59.14 $59.94 $59.14 14,981
2021-10-11 $60.39 $60.39 $59.09 $59.16 $58.37 37,047
2021-10-08 $61.49 $61.84 $60.76 $60.97 $60.15 99,113
2021-10-07 $62.15 $63.38 $61.55 $61.77 $60.94 6,646
2021-10-06 $59.72 $62.25 $59.72 $62.25 $61.42 1,267
2021-10-05 $60.66 $60.74 $60.27 $60.50 $59.69 3,949
2021-10-04 $58.89 $60.72 $58.89 $60.64 $59.83 10,974
2021-10-01 $59.40 $59.69 $59.11 $59.11 $58.32 11,070
2021-09-30 $60.11 $60.19 $59.12 $59.12 $58.33 3,861
2021-09-29 $58.71 $60.57 $58.61 $59.91 $59.11 7,823
2021-09-28 $59.67 $59.75 $58.25 $58.46 $57.68 11,596
2021-09-27 $61.16 $62.23 $59.99 $59.99 $59.19 14,305
2021-09-24 $61.26 $62.10 $61.26 $61.30 $60.48 6,240
2021-09-23 $61.81 $62.61 $61.28 $61.28 $60.46 5,637
2021-09-22 $62.26 $62.95 $61.63 $61.90 $61.07 6,531
2021-09-21 $62.78 $63.63 $62.29 $62.29 $61.24 3,798
2021-09-20 $62.12 $63.50 $61.36 $62.49 $61.43 9,309
2021-09-17 $64.80 $64.80 $62.78 $62.82 $61.75 10,412
2021-09-16 $65.46 $65.46 $64.64 $64.73 $63.63 6,046
2021-09-15 $65.74 $66.72 $65.72 $65.89 $64.77 3,605
2021-09-14 $66.89 $67.25 $65.60 $65.94 $64.82 4,089
2021-09-13 $67.06 $67.92 $66.35 $66.56 $65.43 6,959
2021-09-10 $67.84 $67.85 $66.65 $66.73 $65.59 7,791
2021-09-09 $69.13 $69.50 $68.90 $68.90 $67.73 2,396
2021-09-08 $67.01 $69.80 $67.00 $69.61 $68.43 14,082
2021-09-07 $69.13 $69.13 $67.30 $67.30 $66.16 4,611
2021-09-03 $70.14 $70.14 $68.96 $69.10 $67.93 13,719
2021-09-02 $69.35 $70.11 $69.35 $70.11 $68.92 4,183
2021-09-01 $67.57 $69.30 $67.57 $69.02 $67.85 4,205
2021-08-31 $67.53 $67.98 $66.94 $67.32 $66.17 7,345
2021-08-30 $67.28 $67.50 $67.22 $67.38 $66.23 2,638
2021-08-27 $67.52 $67.60 $67.13 $67.13 $65.99 4,400
2021-08-26 $67.49 $67.49 $67.07 $67.25 $66.11 2,335
2021-08-25 $67.11 $67.88 $66.62 $67.67 $66.52 4,364
2021-08-24 $68.49 $68.49 $66.60 $67.36 $66.22 10,060
2021-08-23 $70.06 $70.06 $67.95 $68.18 $67.02 18,431
2021-08-20 $68.18 $70.01 $67.73 $69.92 $68.74 7,724
2021-08-19 $67.89 $68.54 $67.80 $68.24 $67.08 3,010
2021-08-18 $68.20 $68.67 $67.45 $67.93 $66.78 7,887
2021-08-17 $68.26 $68.49 $67.34 $68.49 $67.33 3,999
2021-08-16 $67.70 $69.31 $67.70 $68.43 $67.27 9,795
2021-08-13 $67.45 $67.81 $66.99 $67.58 $66.43 7,371
2021-08-12 $67.05 $67.12 $66.56 $66.99 $65.85 15,942
2021-08-11 $66.12 $67.08 $66.10 $66.85 $65.71 21,345
2021-08-10 $65.55 $65.99 $65.05 $65.63 $64.52 24,415
2021-08-09 $65.83 $65.88 $64.77 $65.44 $64.33 54,968
2021-08-06 $67.45 $67.45 $65.20 $65.70 $64.58 211,365
2021-08-05 $65.00 $65.53 $65.00 $65.53 $64.42 1,924
2021-08-04 $63.68 $64.08 $63.23 $64.08 $62.99 990
2021-08-03 $64.08 $64.75 $64.08 $64.39 $63.30 843
2021-08-02 $63.60 $63.60 $63.60 $63.60 $62.52 191
2021-07-30 $63.88 $63.88 $62.63 $62.63 $61.56 3,946
2021-07-29 $63.65 $63.89 $63.65 $63.79 $62.71 280
2021-07-28 $64.02 $64.02 $63.40 $63.76 $62.68 898
2021-07-27 $64.34 $64.34 $64.34 $64.34 $63.25 213
2021-07-26 $62.56 $62.56 $61.92 $62.27 $61.21 2,159
2021-07-23 $61.30 $62.41 $61.30 $62.41 $61.35 549
2021-07-22 $60.95 $60.95 $60.95 $60.95 $59.91 260
2021-07-21 $61.55 $61.55 $60.83 $60.83 $59.80 378
2021-07-20 $63.00 $63.00 $61.77 $61.98 $60.93 1,040
2021-07-19 $63.48 $63.48 $60.13 $61.30 $60.26 3,641
2021-07-16 $62.80 $64.00 $62.80 $63.49 $62.41 3,095
2021-07-15 $60.98 $62.45 $60.98 $62.45 $61.39 1,411
2021-07-14 $61.26 $61.39 $61.05 $61.05 $60.01 1,079
2021-07-13 $60.98 $61.00 $60.00 $60.09 $59.07 3,280
2021-07-12 $60.31 $61.07 $60.31 $61.07 $60.03 1,640
2021-07-09 $60.29 $60.84 $60.14 $60.75 $59.72 1,425
2021-07-08 $59.77 $61.13 $59.77 $60.44 $59.41 2,327
2021-07-07 $60.59 $60.94 $60.59 $60.94 $59.90 692
2021-07-06 $58.88 $60.17 $58.31 $60.17 $59.15 1,143
2021-07-02 $59.73 $59.74 $59.67 $59.74 $58.73 779
2021-07-01 $58.55 $59.68 $58.52 $59.51 $58.50 1,242
2021-06-30 $58.15 $58.42 $58.15 $58.42 $57.43 478
2021-06-29 $58.59 $58.59 $58.58 $58.58 $57.59 309
2021-06-28 $60.37 $60.37 $60.37 $60.37 $59.34 193
2021-06-25 $58.55 $59.76 $58.55 $59.76 $58.74 2,121
2021-06-24 $57.90 $58.43 $57.90 $58.43 $57.44 13,278
2021-06-23 $59.32 $59.32 $58.54 $58.54 $57.55 2,857
2021-06-22 $60.35 $60.35 $59.81 $59.81 $58.79 864
2021-06-21 $59.40 $60.77 $59.40 $60.60 $59.40 3,082
2021-06-18 $59.25 $59.25 $59.25 $59.25 $58.07 107
2021-06-17 $62.48 $62.50 $62.41 $62.50 $61.26 1,960
2021-06-16 $62.22 $62.32 $61.85 $61.95 $60.72 2,285
2021-06-15 $63.37 $64.30 $63.35 $63.82 $62.55 1,198
2021-06-14 $63.34 $63.34 $63.34 $63.34 $62.08 140
2021-06-11 $62.82 $63.20 $62.82 $63.20 $61.95 771
2021-06-10 $62.80 $62.80 $62.80 $62.80 $61.56 63
2021-06-09 $61.80 $62.14 $61.80 $62.14 $60.91 209
2021-06-08 $61.04 $61.04 $61.04 $61.04 $59.84 104
2021-06-07 $61.82 $62.02 $61.82 $62.02 $60.79 3,719
2021-06-04 $61.96 $61.96 $61.59 $61.72 $60.50 1,218
2021-06-03 $62.04 $62.04 $62.04 $62.04 $60.81 50
2021-06-02 $61.22 $61.60 $60.82 $61.01 $59.80 6,302
2021-06-01 $61.22 $61.22 $60.57 $60.57 $59.37 1,762
2021-05-28 $61.14 $61.16 $61.05 $61.16 $59.95 507
2021-05-27 $61.04 $61.04 $60.57 $60.57 $59.37 158
2021-05-26 $61.25 $61.25 $61.25 $61.25 $60.04 98
2021-05-25 $62.81 $62.81 $61.26 $61.26 $60.05 1,896
2021-05-24 $63.04 $63.34 $62.79 $62.79 $61.55 2,293
2021-05-21 $62.82 $62.97 $62.24 $62.96 $61.72 1,576
2021-05-20 $62.30 $62.30 $62.30 $62.30 $61.06 5
2021-05-19 $61.45 $61.45 $60.68 $61.40 $60.18 987
2021-05-18 $61.57 $61.74 $61.57 $61.74 $60.52 795
2021-05-17 $63.12 $63.12 $61.56 $61.56 $60.35 2,510
2021-05-14 $62.49 $62.85 $61.47 $62.85 $61.61 1,066
2021-05-13 $62.40 $62.40 $62.24 $62.24 $61.01 957
2021-05-12 $62.51 $62.51 $59.88 $59.88 $58.70 643
2021-05-11 $62.95 $63.26 $62.59 $62.80 $61.56 1,781
2021-05-10 $63.68 $64.76 $63.68 $64.37 $63.10 1,457
2021-05-07 $63.76 $63.76 $63.18 $63.18 $61.93 940
2021-05-06 $61.65 $62.67 $61.60 $62.67 $61.43 2,086
2021-05-05 $61.78 $61.78 $61.42 $61.74 $60.52 1,200
2021-05-04 $63.95 $63.95 $63.23 $63.68 $62.42 1,934
2021-05-03 $64.69 $65.27 $64.22 $64.22 $62.95 4,651
2021-04-30 $63.50 $64.20 $63.50 $64.20 $62.93 1,462
2021-04-29 $62.78 $63.26 $62.78 $63.26 $62.01 373
2021-04-28 $62.57 $62.57 $62.15 $62.15 $60.92 378
2021-04-27 $62.53 $62.53 $62.31 $62.31 $61.07 620
2021-04-26 $63.25 $63.50 $63.25 $63.29 $62.03 3,305
2021-04-23 $64.67 $64.67 $64.10 $64.10 $62.84 1,082
2021-04-22 $64.81 $64.81 $64.32 $64.32 $63.04 721
2021-04-21 $65.50 $65.50 $65.27 $65.27 $63.98 30,712
2021-04-20 $64.70 $66.51 $64.70 $66.42 $65.10 32,451
2021-04-19 $65.55 $65.55 $64.65 $64.65 $63.37 582
2021-04-16 $65.00 $65.93 $65.00 $65.34 $64.04 3,044
2021-04-15 $64.38 $64.38 $64.38 $64.38 $63.11 142
2021-04-14 $62.68 $62.99 $62.68 $62.99 $61.74 2,656
2021-04-13 $60.95 $62.74 $60.47 $62.52 $61.29 1,051
2021-04-12 $61.25 $61.25 $61.15 $61.15 $59.94 198
2021-04-09 $61.55 $61.55 $60.86 $61.02 $59.81 817
2021-04-08 $61.25 $61.25 $61.07 $61.07 $59.86 731
2021-04-07 $61.43 $61.43 $60.82 $61.11 $59.90 1,606
2021-04-06 $60.87 $61.35 $60.36 $61.25 $60.03 1,101
2021-04-05 $59.62 $61.35 $59.62 $60.79 $59.58 5,085
2021-04-01 $59.80 $59.80 $58.91 $59.45 $58.27 494
2021-03-31 $59.33 $59.85 $59.33 $59.85 $58.67 740
2021-03-30 $58.27 $58.77 $58.27 $58.77 $57.61 984
2021-03-29 $58.98 $60.18 $58.98 $59.88 $58.70 3,540
2021-03-26 $58.71 $58.71 $58.01 $58.65 $57.49 816
2021-03-25 $57.14 $58.50 $57.11 $58.50 $57.34 1,638
2021-03-24 $57.11 $57.11 $57.11 $57.11 $55.98 441
2021-03-23 $56.85 $56.87 $56.85 $56.87 $55.74 457
2021-03-22 $55.84 $55.97 $55.16 $55.51 $54.23 864
2021-03-19 $55.59 $56.79 $55.15 $55.90 $54.61 1,578
2021-03-18 $55.59 $55.59 $55.59 $55.59 $54.31 48
2021-03-17 $56.81 $56.90 $56.06 $56.06 $54.77 3,283
2021-03-16 $57.87 $58.08 $57.83 $58.06 $56.72 1,857
2021-03-15 $57.13 $57.85 $57.13 $57.85 $56.52 932
2021-03-12 $55.95 $56.61 $55.95 $56.41 $55.11 540
2021-03-11 $55.98 $55.98 $54.84 $54.84 $53.58 706
2021-03-10 $55.00 $55.40 $54.62 $55.12 $53.85 5,499
2021-03-09 $54.30 $54.48 $54.21 $54.48 $53.23 697
2021-03-08 $52.30 $53.59 $52.30 $53.25 $52.03 2,895
2021-03-05 $50.36 $52.04 $49.98 $51.75 $50.56 1,636
2021-03-04 $51.30 $51.30 $49.83 $49.83 $48.69 1,583
2021-03-03 $49.90 $49.94 $49.43 $49.90 $48.76 2,488
2021-03-02 $50.87 $51.63 $50.50 $51.00 $49.83 3,052
2021-03-01 $51.53 $52.23 $51.23 $51.23 $50.06 1,274
2021-02-26 $51.77 $51.77 $49.46 $49.46 $48.32 4,026
2021-02-25 $51.94 $52.52 $51.25 $51.40 $50.22 5,864
2021-02-24 $52.70 $52.70 $52.37 $52.51 $51.31 636
2021-02-23 $52.72 $53.56 $52.72 $53.50 $52.27 2,636
2021-02-22 $53.88 $53.88 $51.84 $52.69 $51.48 13,323
2021-02-19 $55.38 $55.46 $54.69 $54.69 $53.43 3,824
2021-02-18 $55.29 $56.57 $55.29 $56.30 $55.00 1,745
2021-02-17 $55.08 $55.64 $54.91 $55.64 $54.36 2,094
2021-02-16 $56.01 $56.01 $55.50 $55.50 $54.23 7,430
2021-02-12 $56.56 $56.59 $56.08 $56.59 $55.29 502
2021-02-11 $57.33 $57.42 $57.33 $57.42 $56.10 911
2021-02-10 $57.76 $57.90 $57.76 $57.90 $56.57 208
2021-02-09 $57.17 $57.46 $56.56 $57.46 $56.14 972
2021-02-08 $58.14 $58.14 $57.21 $57.21 $55.90 2,479
2021-02-05 $58.50 $58.50 $58.00 $58.13 $56.79 885
2021-02-04 $56.60 $57.34 $56.60 $57.34 $56.02 473
2021-02-03 $57.17 $57.17 $56.35 $56.72 $55.41 1,125
2021-02-02 $56.86 $58.50 $56.86 $56.98 $55.67 3,032
2021-02-01 $55.53 $57.01 $55.53 $56.16 $54.87 4,398
2021-01-29 $54.90 $55.70 $54.90 $55.68 $54.40 1,103
2021-01-28 $56.84 $57.32 $56.23 $56.23 $54.94 1,756
2021-01-27 $56.28 $56.28 $54.73 $54.73 $53.47 2,549
2021-01-26 $58.74 $58.74 $57.55 $57.55 $56.23 968
2021-01-25 $57.30 $58.71 $57.25 $58.62 $57.27 2,385
2021-01-22 $56.53 $57.04 $56.53 $57.04 $55.73 613
2021-01-21 $57.08 $57.15 $56.77 $56.77 $55.46 3,190
2021-01-20 $57.34 $57.56 $57.34 $57.56 $56.24 322
2021-01-19 $57.82 $57.82 $56.80 $56.81 $55.50 2,288
2021-01-15 $56.64 $57.46 $56.64 $57.37 $56.05 1,226
2021-01-14 $55.99 $56.23 $55.99 $56.23 $54.94 1,710
2021-01-13 $54.73 $56.76 $54.73 $56.74 $55.43 4,812
2021-01-12 $55.41 $55.41 $53.65 $54.73 $53.47 954
2021-01-11 $55.32 $55.41 $54.74 $55.21 $53.94 1,191
2021-01-08 $55.87 $56.03 $55.87 $56.03 $54.75 714
2021-01-07 $56.73 $56.73 $55.32 $55.32 $54.05 1,422
2021-01-06 $54.62 $57.28 $54.62 $56.73 $55.43 1,348
2021-01-05 $54.36 $54.36 $53.43 $54.02 $52.78 3,390
2021-01-04 $57.16 $57.16 $53.68 $54.13 $52.89 1,323
2020-12-31 $54.96 $56.93 $54.96 $56.93 $55.62 18,547
2020-12-30 $55.28 $55.80 $55.07 $55.25 $53.98 19,155
2020-12-29 $55.15 $55.15 $54.63 $54.63 $53.38 805
2020-12-28 $54.50 $54.78 $54.50 $54.78 $53.52 404
2020-12-24 $53.27 $54.27 $53.27 $54.27 $53.03 535
2020-12-23 $54.70 $54.72 $53.73 $53.73 $52.50 1,650
2020-12-22 $53.67 $54.09 $53.67 $53.89 $52.44 1,204
2020-12-21 $54.50 $54.50 $53.08 $53.81 $52.37 2,929
2020-12-18 $56.29 $56.58 $55.58 $55.58 $54.09 629
2020-12-17 $56.83 $56.97 $56.44 $56.44 $54.93 3,326
2020-12-16 $56.01 $56.01 $55.73 $55.76 $54.26 2,212
2020-12-15 $56.00 $57.06 $56.00 $57.06 $55.53 994
2020-12-14 $56.92 $57.00 $54.94 $54.94 $53.47 2,393
2020-12-11 $54.71 $55.37 $54.71 $55.37 $53.89 288
2020-12-10 $54.96 $55.39 $54.96 $55.38 $53.89 676
2020-12-09 $55.99 $55.99 $55.27 $55.96 $54.46 1,576
2020-12-08 $55.68 $56.40 $55.66 $55.99 $54.49 1,550
2020-12-07 $55.55 $56.74 $55.23 $56.31 $54.80 2,001
2020-12-04 $56.99 $57.08 $55.22 $55.66 $54.17 2,385
2020-12-03 $57.50 $57.50 $56.61 $56.61 $55.10 750
2020-12-02 $57.86 $57.86 $57.85 $57.85 $56.30 372
2020-12-01 $57.53 $58.22 $57.28 $57.28 $55.75 823
2020-11-30 $57.58 $57.58 $56.34 $56.36 $54.85 2,420
2020-11-27 $57.84 $58.10 $57.79 $58.10 $56.54 755
2020-11-25 $58.95 $59.26 $58.77 $59.26 $57.67 3,334
2020-11-24 $58.45 $59.18 $58.15 $59.18 $57.59 13,824
2020-11-23 $57.75 $58.00 $57.42 $57.75 $56.20 3,934
2020-11-20 $57.70 $58.19 $57.18 $57.49 $55.95 5,024
2020-11-19 $57.79 $57.79 $57.18 $57.44 $55.90 3,450
2020-11-18 $60.79 $60.79 $58.63 $58.63 $57.06 1,628
2020-11-17 $62.40 $62.40 $60.74 $60.89 $59.26 2,801
2020-11-16 $63.32 $63.32 $62.26 $62.96 $61.28 3,719
2020-11-13 $61.46 $62.15 $61.46 $61.99 $60.33 1,431
2020-11-12 $61.25 $61.53 $60.00 $60.49 $58.87 2,591
2020-11-11 $62.55 $63.16 $62.35 $62.38 $60.71 6,230
2020-11-10 $61.65 $62.28 $61.10 $62.13 $60.46 2,077
2020-11-09 $59.93 $62.61 $59.93 $60.10 $58.49 8,377
2020-11-06 $58.27 $58.27 $57.89 $57.89 $56.34 1,446
2020-11-05 $59.34 $59.87 $58.16 $58.16 $56.60 3,857
2020-11-04 $58.62 $58.81 $57.06 $57.06 $55.53 5,882
2020-11-03 $58.42 $59.19 $58.42 $59.19 $57.60 444
2020-11-02 $56.75 $57.00 $56.32 $56.99 $55.46 3,505
2020-10-30 $54.72 $55.40 $54.23 $54.67 $53.20 2,492
2020-10-29 $55.54 $56.82 $55.54 $56.05 $54.54 433
2020-10-28 $58.41 $58.41 $55.27 $55.33 $53.85 1,827
2020-10-27 $60.00 $60.00 $59.12 $59.12 $57.54 397
2020-10-26 $57.94 $59.13 $57.94 $59.13 $57.54 590
2020-10-23 $59.34 $59.34 $59.34 $59.34 $57.75 123
2020-10-22 $57.60 $58.95 $57.60 $58.88 $57.30 1,385
2020-10-21 $57.59 $57.59 $57.42 $57.42 $55.88 606
2020-10-20 $57.38 $57.71 $57.34 $57.71 $56.16 883
2020-10-19 $57.92 $58.41 $56.92 $56.97 $55.44 1,764
2020-10-16 $58.00 $58.11 $57.99 $57.99 $56.44 1,210
2020-10-15 $56.38 $57.27 $56.38 $56.73 $55.21 709
2020-10-14 $56.59 $56.85 $56.59 $56.85 $55.32 843
2020-10-13 $57.14 $57.14 $57.14 $57.14 $55.61 79
2020-10-12 $57.35 $57.78 $57.35 $57.78 $56.23 329
2020-10-09 $56.61 $57.24 $56.45 $56.98 $55.46 3,788
2020-10-08 $56.44 $57.13 $56.09 $57.10 $55.57 4,419
2020-10-07 $55.00 $55.21 $55.00 $55.21 $53.73 501
2020-10-06 $53.55 $55.71 $53.34 $54.58 $53.12 3,953
2020-10-05 $52.47 $53.39 $52.47 $53.39 $51.95 3,189
2020-10-02 $50.24 $52.34 $50.24 $52.34 $50.93 2,275
2020-10-01 $50.90 $50.99 $50.90 $50.99 $49.62 257
2020-09-30 $49.44 $50.27 $49.44 $50.27 $48.92 355
2020-09-29 $49.31 $49.31 $49.31 $49.31 $47.99 145
2020-09-28 $49.29 $50.07 $49.17 $49.18 $47.86 2,783
2020-09-25 $47.93 $49.06 $47.65 $49.06 $47.74 3,524
2020-09-24 $47.63 $47.63 $47.63 $47.63 $46.35 191
2020-09-23 $48.03 $48.03 $46.56 $46.56 $45.31 1,058
2020-09-22 $48.10 $48.10 $48.01 $48.03 $46.75 869
2020-09-21 $47.14 $47.29 $47.14 $47.29 $46.03 3,638
2020-09-18 $49.42 $49.42 $48.10 $48.10 $46.81 199
2020-09-17 $49.28 $49.60 $49.28 $49.60 $48.27 1,319
2020-09-16 $50.59 $50.59 $50.59 $50.59 $49.24 103
2020-09-15 $50.83 $51.74 $50.43 $50.69 $49.33 2,581
2020-09-14 $50.27 $50.45 $50.02 $50.02 $48.68 1,787
2020-09-11 $48.85 $48.85 $48.81 $48.81 $47.50 219
2020-09-10 $49.00 $49.00 $48.85 $48.85 $47.54 607
2020-09-09 $49.78 $51.48 $49.78 $50.24 $48.89 1,948
2020-09-08 $49.70 $49.70 $48.85 $49.24 $47.92 1,605
2020-09-04 $50.45 $50.45 $49.87 $49.95 $48.61 1,919
2020-09-03 $52.41 $52.41 $49.98 $50.43 $49.08 2,710
2020-09-02 $49.06 $51.64 $49.06 $51.64 $50.25 1,381
2020-09-01 $48.65 $48.76 $48.46 $48.57 $47.27 828
2020-08-31 $50.00 $50.25 $49.52 $49.90 $48.57 2,645
2020-08-28 $48.65 $49.47 $48.65 $49.47 $48.15 963
2020-08-27 $49.41 $49.50 $48.90 $49.21 $47.89 1,974
2020-08-26 $49.00 $49.37 $48.73 $48.79 $47.48 2,661
2020-08-25 $50.57 $50.57 $50.04 $50.18 $48.83 1,785
2020-08-24 $50.22 $50.93 $49.85 $50.93 $49.57 1,977
2020-08-21 $50.39 $50.39 $49.25 $50.19 $48.84 5,074
2020-08-20 $50.67 $50.74 $50.14 $50.14 $48.80 665
2020-08-19 $51.37 $51.38 $51.04 $51.04 $49.67 1,808
2020-08-18 $51.42 $51.42 $51.23 $51.24 $49.87 539
2020-08-17 $52.23 $52.74 $51.71 $51.77 $50.38 1,356
2020-08-14 $52.37 $52.63 $51.85 $51.85 $50.46 1,512
2020-08-13 $53.12 $53.12 $52.78 $52.78 $51.36 709
2020-08-12 $53.33 $53.55 $53.11 $53.11 $51.69 2,688
2020-08-11 $51.48 $51.48 $51.48 $51.48 $50.10 461
2020-08-10 $53.99 $54.21 $53.74 $53.86 $52.42 1,416
2020-08-07 $53.99 $53.99 $53.88 $53.88 $52.43 9,374
2020-08-06 $51.48 $52.01 $51.19 $51.90 $50.51 3,002
2020-08-05 $52.68 $52.68 $51.40 $51.40 $50.03 603
2020-08-04 $52.34 $52.56 $52.29 $52.56 $51.15 858
2020-08-03 $51.26 $51.57 $51.26 $51.57 $50.18 1,812
2020-07-31 $52.66 $52.66 $51.33 $52.55 $51.14 24,397
2020-07-30 $51.56 $52.55 $51.56 $52.48 $51.07 5,970
2020-07-29 $52.02 $52.54 $52.02 $52.54 $51.14 613
2020-07-28 $51.39 $52.36 $51.39 $52.11 $50.71 4,208
2020-07-27 $52.10 $52.10 $50.20 $50.52 $49.16 2,237
2020-07-24 $52.67 $52.67 $51.89 $51.89 $50.50 388
2020-07-23 $52.69 $53.20 $52.56 $52.56 $51.15 2,568
2020-07-22 $49.35 $52.68 $49.35 $52.57 $51.16 2,572
2020-07-21 $50.94 $51.84 $50.54 $50.83 $49.47 4,697
2020-07-20 $51.27 $51.27 $50.31 $50.31 $48.96 988
2020-07-17 $50.66 $51.87 $50.66 $51.87 $50.48 1,662
2020-07-16 $48.08 $49.67 $48.08 $49.60 $48.27 1,890
2020-07-15 $49.99 $49.99 $48.48 $48.48 $47.18 1,179
2020-07-14 $48.73 $48.98 $48.73 $48.98 $47.67 825
2020-07-13 $47.79 $48.89 $47.76 $47.88 $46.60 2,263
2020-07-10 $46.92 $47.97 $46.47 $47.97 $46.68 2,416
2020-07-09 $45.83 $46.18 $45.82 $46.08 $44.84 3,894
2020-07-08 $46.65 $47.50 $46.40 $47.39 $46.12 1,117
2020-07-07 $46.11 $46.80 $46.11 $46.66 $45.41 1,547
2020-07-06 $47.59 $47.59 $46.75 $47.20 $45.93 3,102
2020-07-02 $49.16 $49.16 $48.07 $48.07 $46.78 1,243
2020-07-01 $46.36 $48.06 $46.36 $48.06 $46.77 2,632
2020-06-30 $45.61 $46.06 $45.18 $46.06 $44.82 2,442
2020-06-29 $44.14 $45.30 $44.14 $45.30 $44.08 36,340
2020-06-26 $44.10 $45.47 $43.86 $43.86 $42.68 3,622
2020-06-25 $43.89 $44.70 $43.89 $44.70 $43.50 1,568
2020-06-24 $45.70 $46.28 $43.85 $45.85 $44.62 3,067
2020-06-23 $48.40 $48.40 $46.56 $46.74 $45.49 1,963
2020-06-22 $46.50 $47.91 $46.04 $47.85 $46.57 9,477
2020-06-19 $50.76 $50.76 $46.97 $46.97 $45.71 3,645
2020-06-18 $48.72 $49.61 $48.59 $49.61 $48.28 12,423
2020-06-17 $49.33 $50.10 $48.92 $49.51 $48.18 6,028
2020-06-16 $51.87 $52.17 $49.69 $49.69 $48.36 6,355
2020-06-15 $46.40 $49.75 $46.40 $49.42 $48.09 5,648
2020-06-12 $51.71 $51.71 $48.21 $48.85 $47.54 4,452
2020-06-11 $51.31 $51.55 $48.60 $49.05 $47.73 15,760
2020-06-10 $54.35 $54.35 $53.56 $53.66 $52.22 3,253
2020-06-09 $56.29 $56.29 $53.50 $54.42 $52.96 5,873
2020-06-08 $53.32 $56.42 $53.32 $56.42 $54.91 4,794
2020-06-05 $52.47 $55.30 $52.47 $53.55 $52.11 13,477
2020-06-04 $53.37 $53.54 $50.83 $51.92 $50.53 7,148
2020-06-03 $54.04 $54.18 $53.78 $54.16 $52.71 4,357
2020-06-02 $52.16 $52.69 $51.65 $52.66 $51.25 17,069
2020-06-01 $50.40 $52.62 $50.40 $52.21 $50.81 4,409
2020-05-29 $50.50 $51.40 $49.36 $50.99 $49.62 4,844
2020-05-28 $49.79 $50.66 $49.79 $50.26 $48.91 10,345
2020-05-27 $48.00 $48.07 $46.94 $47.54 $46.27 2,962
2020-05-26 $47.00 $48.14 $46.36 $46.38 $45.14 7,154
2020-05-22 $44.57 $45.76 $44.57 $45.76 $44.53 3,619
2020-05-21 $45.29 $45.29 $44.82 $44.84 $43.64 1,314
2020-05-20 $46.07 $46.10 $45.60 $45.72 $44.49 1,514
2020-05-19 $46.79 $46.79 $45.39 $45.39 $44.17 2,909
2020-05-18 $46.06 $46.87 $45.36 $46.87 $45.61 8,262
2020-05-15 $43.02 $43.05 $41.97 $43.01 $41.86 1,318
2020-05-14 $41.61 $43.99 $41.56 $43.99 $42.81 3,074
2020-05-13 $42.50 $43.21 $42.33 $43.18 $42.02 1,766
2020-05-12 $44.81 $44.82 $44.29 $44.30 $43.11 2,264
2020-05-11 $45.11 $45.11 $45.11 $45.11 $43.90 145
2020-05-08 $45.01 $45.85 $44.58 $45.54 $44.32 24,478
2020-05-07 $43.53 $44.90 $43.49 $43.51 $42.34 3,668
2020-05-06 $45.15 $45.15 $43.32 $43.32 $42.16 1,422
2020-05-05 $47.37 $47.40 $46.51 $46.51 $45.26 1,190
2020-05-04 $44.95 $45.61 $44.20 $45.61 $44.39 1,220
2020-05-01 $45.29 $45.71 $44.62 $44.88 $43.68 12,406
2020-04-30 $49.87 $49.87 $46.96 $47.68 $46.40 2,358
2020-04-29 $51.07 $51.07 $49.71 $49.89 $48.55 4,873
2020-04-28 $51.91 $51.91 $50.52 $50.52 $49.17 3,098
2020-04-27 $49.20 $50.63 $49.20 $50.26 $48.91 3,464
2020-04-24 $48.40 $49.35 $48.09 $48.92 $47.61 1,152
2020-04-23 $49.85 $49.87 $48.30 $48.45 $47.15 2,391
2020-04-22 $48.81 $50.30 $48.81 $50.28 $48.93 1,301
2020-04-21 $46.87 $47.50 $46.80 $47.29 $46.02 2,468
2020-04-20 $52.96 $52.96 $48.77 $49.07 $47.75 7,797
2020-04-17 $51.76 $52.69 $50.71 $52.69 $51.28 23,674
2020-04-16 $49.46 $50.28 $49.16 $49.86 $48.52 3,091
2020-04-15 $51.75 $51.75 $49.37 $49.52 $48.19 7,670
2020-04-14 $53.13 $53.30 $51.61 $53.25 $51.82 5,911
2020-04-13 $54.00 $54.00 $49.56 $50.72 $49.36 12,197
2020-04-09 $50.21 $55.23 $50.21 $54.26 $52.81 7,547
2020-04-08 $44.91 $50.19 $44.91 $49.51 $48.18 6,505
2020-04-07 $47.41 $48.02 $44.95 $44.95 $43.74 3,775
2020-04-06 $41.87 $46.26 $41.87 $46.26 $45.02 4,475
2020-04-03 $41.87 $41.91 $39.10 $39.67 $38.61 12,627
2020-04-02 $41.50 $42.55 $41.50 $42.55 $41.41 4,256
2020-04-01 $44.00 $44.00 $38.81 $40.21 $39.13 16,361
2020-03-31 $49.15 $49.15 $45.65 $45.65 $44.43 9,713
2020-03-30 $47.49 $50.06 $46.85 $49.34 $48.02 9,071
2020-03-27 $42.00 $49.00 $42.00 $45.65 $44.43 9,808
2020-03-26 $40.30 $45.94 $40.30 $45.62 $44.40 23,936
2020-03-25 $37.43 $41.04 $34.90 $39.62 $38.56 23,915
2020-03-24 $32.18 $37.71 $32.18 $37.13 $35.90 15,156
2020-03-23 $33.86 $33.86 $29.22 $30.83 $29.81 13,969
2020-03-20 $41.54 $41.54 $34.35 $34.35 $33.21 7,563
2020-03-19 $43.31 $44.01 $40.81 $40.81 $39.46 8,107
2020-03-18 $44.30 $46.32 $41.63 $44.64 $43.16 10,522
2020-03-17 $41.09 $48.61 $41.09 $47.75 $46.17 46,707
2020-03-16 $46.48 $47.35 $41.00 $43.18 $41.75 35,605
2020-03-13 $50.37 $51.64 $45.20 $51.64 $49.93 22,454
2020-03-12 $53.18 $53.18 $44.63 $47.43 $45.86 32,783
2020-03-11 $62.35 $62.35 $57.50 $59.09 $57.13 12,563
2020-03-10 $65.73 $67.56 $61.35 $65.54 $63.37 10,471
2020-03-09 $73.26 $73.26 $60.00 $64.19 $62.06 75,081
2020-03-06 $68.95 $72.25 $66.90 $72.15 $69.76 39,410
2020-03-05 $73.09 $75.03 $71.77 $73.25 $70.82 6,434
2020-03-04 $70.34 $76.01 $70.34 $75.85 $73.34 4,847
2020-03-03 $69.91 $72.68 $68.00 $68.32 $66.06 11,076
2020-03-02 $63.20 $69.80 $63.20 $69.50 $67.20 61,198
2020-02-28 $65.14 $65.14 $60.14 $62.02 $59.97 35,390
2020-02-27 $73.00 $73.99 $67.60 $67.78 $65.53 30,384
2020-02-26 $75.33 $76.53 $73.92 $73.92 $71.47 4,429
2020-02-25 $78.85 $78.96 $75.65 $75.65 $73.14 18,100
2020-02-24 $79.98 $80.79 $79.10 $79.30 $76.67 13,310
2020-02-21 $81.60 $81.74 $81.15 $81.15 $78.46 6,431
2020-02-20 $80.97 $81.33 $80.10 $81.33 $78.64 4,445
2020-02-19 $82.28 $82.28 $80.97 $80.97 $78.29 7,993
2020-02-18 $82.26 $82.73 $81.53 $82.59 $79.85 12,537
2020-02-14 $80.67 $81.49 $80.62 $81.49 $78.79 6,843
2020-02-13 $78.35 $80.45 $78.35 $80.19 $77.53 10,092
2020-02-12 $78.11 $78.86 $78.11 $78.55 $75.95 3,785
2020-02-11 $77.70 $79.01 $77.70 $78.50 $75.90 4,951
2020-02-10 $77.92 $77.96 $77.16 $77.71 $75.14 6,429
2020-02-07 $78.52 $78.52 $77.35 $77.35 $74.79 7,327
2020-02-06 $78.21 $78.25 $77.91 $77.91 $75.33 2,048
2020-02-05 $76.87 $78.02 $76.87 $77.65 $75.08 4,067
2020-02-04 $78.60 $78.60 $77.21 $77.21 $74.65 4,693
2020-02-03 $77.72 $78.83 $77.72 $78.68 $76.07 8,647
2020-01-31 $78.76 $79.17 $77.30 $78.20 $75.61 9,752
2020-01-30 $77.50 $78.83 $77.30 $78.83 $76.22 10,162
2020-01-29 $77.41 $77.67 $76.55 $77.62 $75.05 6,088
2020-01-28 $76.36 $77.45 $76.36 $77.17 $74.61 8,781
2020-01-27 $77.01 $77.10 $76.22 $76.56 $74.02 5,380
2020-01-24 $76.57 $77.38 $76.40 $76.88 $74.33 9,878
2020-01-23 $75.25 $76.55 $75.25 $76.55 $74.01 3,157
2020-01-22 $75.41 $75.68 $75.27 $75.35 $72.85 2,140
2020-01-21 $74.13 $74.76 $73.65 $74.76 $72.28 4,886
2020-01-17 $72.62 $73.77 $72.58 $73.77 $71.33 4,617
2020-01-16 $72.61 $72.67 $72.55 $72.66 $70.25 2,177
2020-01-15 $70.86 $72.00 $70.85 $71.71 $69.33 5,549
2020-01-14 $69.51 $69.84 $69.25 $69.84 $67.53 3,589
2020-01-13 $68.22 $69.87 $68.22 $69.55 $67.25 7,882
2020-01-10 $68.24 $69.04 $68.24 $68.62 $66.35 2,737
2020-01-09 $67.76 $68.37 $67.52 $68.25 $65.99 4,165
2020-01-08 $67.35 $68.14 $67.35 $67.69 $65.45 10,685
2020-01-07 $67.62 $67.67 $67.20 $67.67 $65.43 2,410
2020-01-06 $67.78 $68.22 $67.54 $67.96 $65.71 3,456
2020-01-03 $68.12 $68.12 $67.78 $67.78 $65.53 2,081
2020-01-02 $69.00 $69.27 $67.27 $67.60 $65.36 11,058
2019-12-31 $68.98 $69.46 $68.84 $69.46 $67.16 1,818
2019-12-30 $67.98 $68.76 $67.98 $68.70 $66.42 3,147
2019-12-27 $68.17 $68.77 $68.17 $68.77 $66.49 2,287
2019-12-26 $68.31 $68.40 $68.02 $68.34 $66.08 1,431
2019-12-24 $67.87 $68.24 $67.82 $68.24 $65.98 854
2019-12-23 $70.14 $70.14 $68.26 $68.42 $65.80 2,541
2019-12-20 $68.88 $70.25 $68.33 $69.98 $67.31 5,454
2019-12-19 $68.99 $69.13 $68.49 $68.87 $66.24 4,072
2019-12-18 $68.70 $69.13 $67.89 $69.05 $66.41 3,169
2019-12-17 $68.00 $69.10 $68.00 $68.46 $65.84 4,165
2019-12-16 $66.68 $67.93 $66.41 $67.93 $65.33 4,026
2019-12-13 $65.02 $66.42 $65.02 $66.42 $63.88 2,476
2019-12-12 $65.85 $65.94 $64.96 $65.07 $62.58 9,219
2019-12-11 $65.38 $65.87 $65.34 $65.85 $63.33 5,223
2019-12-10 $65.16 $65.74 $65.16 $65.38 $62.88 2,143
2019-12-09 $66.00 $66.09 $65.33 $65.50 $63.00 3,008
2019-12-06 $66.20 $66.57 $66.01 $66.01 $63.49 8,462
2019-12-05 $66.38 $66.38 $65.81 $66.21 $63.68 6,886
2019-12-04 $65.78 $66.17 $65.78 $66.17 $63.64 5,597
2019-12-03 $65.09 $65.36 $64.98 $65.31 $62.81 3,067
2019-12-02 $65.00 $65.32 $64.72 $64.72 $62.25 2,943
2019-11-29 $65.87 $66.54 $65.76 $65.76 $63.25 43,401
2019-11-27 $65.36 $66.11 $65.36 $66.05 $63.53 2,680
2019-11-26 $65.42 $65.80 $65.27 $65.80 $63.28 2,454
2019-11-25 $66.06 $66.06 $65.11 $65.24 $62.75 4,457
2019-11-22 $65.72 $65.91 $64.78 $65.76 $63.25 4,008
2019-11-21 $65.86 $65.99 $65.47 $65.74 $63.23 4,782
2019-11-20 $65.31 $66.19 $65.31 $66.19 $63.66 4,517
2019-11-19 $65.72 $65.75 $64.93 $65.48 $62.98 8,748
2019-11-18 $66.01 $66.75 $65.57 $65.57 $63.06 17,230
2019-11-15 $64.75 $65.41 $64.75 $65.41 $62.91 3,853
2019-11-14 $64.79 $65.69 $64.67 $65.04 $62.55 13,460
2019-11-13 $63.50 $64.80 $63.50 $64.65 $62.18 11,680
2019-11-12 $62.69 $63.00 $62.63 $62.94 $60.53 10,259
2019-11-11 $63.50 $63.50 $62.63 $62.69 $60.29 12,616
2019-11-08 $63.56 $64.07 $63.06 $63.44 $61.02 8,769
2019-11-07 $65.08 $65.20 $63.25 $64.01 $61.56 14,294
2019-11-06 $65.62 $66.21 $65.62 $65.83 $63.31 9,015
2019-11-05 $66.23 $66.40 $65.15 $65.61 $63.10 16,774
2019-11-04 $68.65 $68.65 $66.30 $66.87 $64.31 11,155
2019-11-01 $69.09 $69.19 $68.49 $68.64 $66.02 6,785
2019-10-31 $68.51 $68.99 $67.97 $68.85 $66.22 16,485
2019-10-30 $67.48 $68.48 $67.29 $68.12 $65.52 2,865
2019-10-29 $66.90 $67.20 $66.50 $67.20 $64.63 15,985
2019-10-28 $67.66 $68.05 $66.74 $66.95 $64.39 9,226
2019-10-25 $69.72 $69.72 $68.36 $68.69 $66.06 5,093
2019-10-24 $69.81 $70.33 $69.80 $70.22 $67.54 3,120
2019-10-23 $69.43 $70.00 $69.18 $69.65 $66.99 3,840
2019-10-22 $69.17 $69.85 $69.17 $69.34 $66.69 6,171
2019-10-21 $68.56 $68.70 $67.92 $68.70 $66.07 3,431
2019-10-18 $67.56 $68.35 $67.22 $68.34 $65.73 6,241
2019-10-17 $67.55 $68.04 $67.19 $67.88 $65.29 5,925
2019-10-16 $67.05 $67.28 $66.36 $67.28 $64.71 11,634
2019-10-15 $68.78 $69.39 $66.80 $67.24 $64.67 42,992
2019-10-14 $68.71 $68.75 $67.37 $67.55 $64.97 6,314
2019-10-11 $68.77 $69.23 $68.49 $68.69 $66.06 7,643
2019-10-10 $68.15 $69.17 $68.00 $68.89 $66.26 5,806
2019-10-09 $68.99 $69.41 $68.56 $69.05 $66.41 6,908
2019-10-08 $69.70 $69.70 $68.49 $68.49 $65.87 8,309
2019-10-07 $70.48 $70.48 $69.41 $69.91 $67.24 4,705
2019-10-04 $68.06 $70.39 $68.06 $70.30 $67.61 6,439
2019-10-03 $67.68 $68.17 $67.32 $68.14 $65.54 5,777
2019-10-02 $69.63 $69.83 $67.96 $67.96 $65.36 9,280
2019-10-01 $70.14 $70.63 $68.90 $69.74 $67.07 11,254
2019-09-30 $70.47 $71.00 $70.11 $70.29 $67.60 54,154
2019-09-27 $71.05 $71.05 $69.60 $70.11 $67.43 8,667
2019-09-26 $70.43 $71.09 $70.21 $70.64 $67.94 6,270
2019-09-25 $70.13 $70.20 $69.41 $70.18 $67.50 8,605
2019-09-24 $69.48 $70.60 $68.75 $69.94 $67.27 11,901
2019-09-23 $69.06 $69.07 $68.52 $68.70 $66.07 10,975
2019-09-20 $68.15 $68.70 $67.98 $68.70 $66.07 8,857
2019-09-19 $67.98 $68.20 $67.58 $68.18 $65.57 43,232
2019-09-18 $67.12 $67.74 $67.10 $67.54 $64.96 14,543
2019-09-17 $66.29 $67.23 $66.29 $66.92 $64.36 6,187
2019-09-16 $66.46 $66.46 $65.48 $66.04 $63.52 9,566
2019-09-13 $67.09 $67.09 $65.58 $65.89 $63.37 17,141
2019-09-12 $66.72 $67.13 $66.14 $66.60 $64.05 17,388
2019-09-11 $64.93 $66.33 $64.39 $66.33 $63.79 18,886
2019-09-10 $65.01 $65.07 $63.99 $65.07 $62.58 22,855
2019-09-09 $65.60 $65.60 $64.62 $64.99 $62.51 39,383
2019-09-06 $66.93 $67.84 $65.28 $65.69 $63.18 144,874
2019-09-05 $66.97 $66.97 $65.89 $66.14 $63.61 5,323
2019-09-04 $67.33 $67.83 $66.96 $67.58 $65.00 4,840
2019-09-03 $65.20 $67.37 $65.17 $67.37 $64.79 5,673
2019-08-30 $65.17 $65.26 $65.14 $65.25 $62.76 940
2019-08-29 $64.08 $64.86 $64.08 $64.85 $62.37 2,317
2019-08-28 $64.52 $64.63 $63.69 $64.16 $61.71 2,671
2019-08-27 $64.80 $64.88 $64.26 $64.53 $62.06 2,653
2019-08-26 $63.23 $64.18 $62.99 $64.18 $61.73 1,692
2019-08-23 $64.65 $64.65 $62.38 $62.38 $60.00 5,252
2019-08-22 $63.84 $64.17 $63.78 $64.17 $61.72 601
2019-08-21 $63.32 $64.16 $63.22 $64.16 $61.71 5,980
2019-08-20 $63.95 $63.95 $63.15 $63.37 $60.95 2,328
2019-08-19 $62.15 $63.79 $62.15 $63.47 $61.04 2,842
2019-08-16 $62.30 $62.91 $62.30 $62.91 $60.51 979
2019-08-15 $62.05 $62.22 $61.20 $62.22 $59.84 4,126
2019-08-14 $61.87 $62.16 $60.54 $60.65 $58.33 8,859
2019-08-13 $61.75 $61.75 $61.32 $61.48 $59.13 6,748
2019-08-12 $61.31 $61.57 $61.01 $61.57 $59.22 200
2019-08-09 $62.14 $62.14 $61.52 $61.74 $59.38 13,188
2019-08-08 $60.19 $62.09 $60.19 $61.72 $59.36 17,033
2019-08-07 $59.02 $61.08 $59.02 $60.47 $58.16 13,706
2019-08-06 $58.59 $60.36 $58.00 $60.15 $57.85 11,167
2019-08-05 $60.21 $60.76 $58.75 $58.75 $56.50 2,499
2019-08-02 $60.82 $61.31 $60.43 $60.53 $58.22 2,382
2019-08-01 $59.30 $60.76 $59.30 $60.57 $58.25 2,477
2019-07-31 $60.07 $60.56 $59.50 $59.50 $57.23 5,884
2019-07-30 $60.90 $61.19 $59.93 $59.93 $57.64 3,135
2019-07-29 $60.42 $60.84 $60.19 $60.84 $58.51 2,517
2019-07-26 $59.54 $60.49 $59.54 $60.27 $57.97 2,214
2019-07-25 $59.35 $59.92 $59.35 $59.72 $57.44 6,810
2019-07-24 $60.07 $60.18 $59.36 $60.16 $57.86 12,719
2019-07-23 $59.87 $60.44 $59.87 $60.15 $57.85 4,029
2019-07-22 $60.51 $61.09 $60.46 $60.74 $58.42 5,639
2019-07-19 $62.77 $62.83 $61.04 $61.04 $58.71 7,311
2019-07-18 $62.00 $62.88 $61.36 $62.88 $60.48 2,381
2019-07-17 $62.07 $62.07 $61.91 $62.05 $59.68 404
2019-07-16 $61.44 $61.44 $61.44 $61.44 $59.09 12
2019-07-15 $61.66 $62.05 $61.63 $62.05 $59.68 557
2019-07-12 $61.96 $61.96 $61.49 $61.86 $59.50 7,848
2019-07-11 $62.30 $62.43 $62.30 $62.43 $60.04 206
2019-07-10 $62.23 $62.75 $62.23 $62.59 $60.20 4,239
2019-07-09 $61.88 $62.22 $61.88 $62.22 $59.84 310
2019-07-08 $62.32 $62.32 $61.94 $62.14 $59.76 1,091
2019-07-05 $60.93 $61.88 $60.88 $61.88 $59.51 1,505
2019-07-03 $62.00 $62.33 $62.00 $62.18 $59.80 686
2019-07-02 $60.49 $61.25 $60.49 $61.24 $58.90 1,842
2019-07-01 $60.04 $60.08 $58.80 $59.81 $57.52 4,239
2019-06-28 $60.06 $60.60 $59.63 $60.23 $57.93 5,722
2019-06-27 $59.28 $59.64 $59.24 $59.62 $57.34 2,473
2019-06-26 $61.07 $61.07 $59.46 $59.46 $57.19 392
2019-06-25 $62.56 $62.81 $61.90 $62.20 $59.82 8,259
2019-06-24 $62.81 $63.11 $62.67 $63.11 $60.51 3,782
2019-06-21 $62.14 $63.17 $61.99 $63.17 $60.57 7,186
2019-06-20 $62.41 $62.64 $61.28 $62.61 $60.03 3,181
2019-06-19 $60.73 $62.10 $60.48 $62.05 $59.50 9,045
2019-06-18 $60.43 $60.81 $60.17 $60.79 $58.29 12,434
2019-06-17 $61.56 $61.58 $60.69 $61.04 $58.53 6,185
2019-06-14 $60.08 $61.83 $60.08 $61.72 $59.18 17,354
2019-06-13 $60.74 $60.74 $59.73 $60.33 $57.85 3,017
2019-06-12 $59.42 $60.17 $59.42 $60.17 $57.69 1,695
2019-06-11 $59.15 $59.15 $58.72 $58.72 $56.30 1,306
2019-06-10 $59.51 $59.96 $59.23 $59.50 $57.05 3,498
2019-06-07 $62.36 $62.36 $60.38 $60.38 $57.90 882
2019-06-06 $60.63 $61.08 $60.40 $61.08 $58.57 7,580
2019-06-05 $58.40 $60.50 $58.33 $60.50 $58.01 2,771
2019-06-04 $57.57 $58.06 $56.12 $57.96 $55.57 1,938
2019-06-03 $56.96 $57.99 $56.57 $57.99 $55.60 6,682
2019-05-31 $56.07 $56.89 $55.85 $56.57 $54.24 15,651
2019-05-30 $56.11 $56.54 $56.00 $56.00 $53.69 2,335
2019-05-29 $58.00 $58.00 $56.19 $56.47 $54.14 4,465
2019-05-28 $59.79 $59.79 $57.94 $58.01 $55.62 1,584
2019-05-24 $60.25 $60.28 $59.83 $59.83 $57.37 1,545
2019-05-23 $59.50 $59.98 $59.50 $59.98 $57.51 2,922
2019-05-22 $58.40 $59.25 $58.40 $59.25 $56.81 9,917
2019-05-21 $58.34 $58.34 $58.34 $58.34 $55.94 27
2019-05-20 $57.98 $58.44 $57.98 $58.24 $55.84 556
2019-05-17 $57.44 $58.23 $57.33 $58.07 $55.68 911
2019-05-16 $56.68 $57.86 $56.68 $57.40 $55.04 1,623
2019-05-15 $56.95 $57.27 $56.25 $56.72 $54.38 2,400
2019-05-14 $57.78 $57.78 $56.75 $56.79 $54.45 2,798
2019-05-13 $56.89 $57.86 $56.63 $57.86 $55.48 1,290
2019-05-10 $54.65 $56.57 $54.51 $56.57 $54.24 2,390
2019-05-09 $54.95 $55.19 $54.20 $54.78 $52.52 5,182
2019-05-08 $56.46 $56.46 $54.87 $54.87 $52.61 3,365
2019-05-07 $56.72 $56.72 $56.30 $56.35 $54.03 1,277
2019-05-06 $57.50 $57.50 $56.75 $56.77 $54.43 1,236
2019-05-03 $57.45 $57.61 $57.43 $57.43 $55.07 633
2019-05-02 $57.09 $57.09 $56.71 $56.76 $54.42 921
2019-05-01 $57.65 $57.83 $57.10 $57.10 $54.75 4,230
2019-04-30 $57.45 $58.30 $57.45 $58.30 $55.90 727
2019-04-29 $57.06 $57.06 $55.82 $56.40 $54.08 8,774
2019-04-26 $57.30 $57.96 $57.10 $57.10 $54.75 933
2019-04-25 $56.55 $57.19 $56.11 $56.83 $54.49 2,051
2019-04-24 $55.85 $56.52 $55.85 $56.52 $54.19 1,243
2019-04-23 $55.46 $56.00 $55.04 $55.65 $53.36 2,402
2019-04-22 $55.49 $55.49 $55.02 $55.38 $53.10 1,130
2019-04-18 $55.99 $56.04 $55.36 $55.36 $53.08 1,041
2019-04-17 $55.54 $55.76 $55.26 $55.32 $53.04 2,708
2019-04-16 $56.95 $57.35 $55.73 $55.89 $53.59 11,347
2019-04-15 $57.50 $57.56 $57.10 $57.16 $54.81 1,099
2019-04-12 $56.55 $57.21 $56.55 $57.21 $54.85 1,236
2019-04-11 $56.20 $56.78 $56.20 $56.72 $54.38 5,204
2019-04-10 $57.26 $57.26 $56.05 $56.05 $53.74 1,608
2019-04-09 $56.29 $56.43 $56.29 $56.43 $54.11 312
2019-04-08 $56.40 $56.40 $56.19 $56.35 $54.03 4,451
2019-04-05 $56.40 $57.11 $56.40 $57.09 $54.74 6,850
2019-04-04 $56.97 $56.97 $55.67 $56.20 $53.89 2,591
2019-04-03 $56.64 $56.78 $55.95 $56.57 $54.24 2,147
2019-04-02 $56.35 $56.55 $56.35 $56.55 $54.22 919
2019-04-01 $56.72 $56.72 $56.10 $56.62 $54.29 4,544
2019-03-29 $57.16 $57.36 $56.77 $57.36 $55.00 1,733
2019-03-28 $58.18 $58.18 $56.41 $56.61 $54.28 3,689
2019-03-27 $59.02 $59.02 $57.58 $57.92 $55.54 5,292
2019-03-26 $58.72 $58.72 $58.51 $58.71 $56.29 5,759
2019-03-25 $58.09 $58.25 $57.71 $57.96 $55.57 5,429
2019-03-22 $58.15 $58.56 $57.93 $57.93 $55.54 3,653
2019-03-21 $57.18 $57.18 $57.18 $57.18 $54.83 40
2019-03-20 $55.71 $56.64 $55.42 $56.08 $53.77 5,145
2019-03-19 $57.01 $57.01 $55.49 $55.55 $53.24 7,091
2019-03-18 $57.42 $57.43 $56.82 $57.02 $54.65 2,471
2019-03-15 $57.32 $57.66 $57.32 $57.41 $55.02 2,101
2019-03-14 $57.40 $57.63 $56.86 $57.03 $54.66 1,953
2019-03-13 $56.64 $57.21 $56.64 $57.11 $54.73 1,197
2019-03-12 $56.51 $57.12 $56.51 $56.88 $54.51 5,661
2019-03-11 $55.46 $56.26 $55.38 $56.26 $53.92 4,352
2019-03-08 $55.09 $55.42 $54.83 $55.42 $53.11 779
2019-03-07 $55.11 $55.20 $54.81 $54.88 $52.60 1,068
2019-03-06 $54.56 $54.82 $54.47 $54.82 $52.54 450
2019-03-05 $54.88 $54.88 $54.83 $54.83 $52.55 1,031
2019-03-04 $54.92 $54.92 $54.92 $54.92 $52.63 128
2019-03-01 $54.18 $54.78 $54.18 $54.78 $52.50 260
2019-02-28 $54.42 $54.65 $54.29 $54.65 $52.38 5,991
2019-02-27 $53.88 $54.02 $53.88 $53.97 $51.72 602
2019-02-26 $53.56 $53.87 $53.56 $53.87 $51.63 711
2019-02-25 $54.68 $54.68 $53.85 $54.03 $51.78 2,931
2019-02-22 $54.62 $54.66 $54.16 $54.65 $52.38 3,071
2019-02-21 $52.82 $54.15 $52.82 $54.15 $51.90 2,087
2019-02-20 $52.41 $53.46 $52.41 $53.23 $51.01 1,545
2019-02-19 $52.82 $52.82 $52.80 $52.80 $50.60 260
2019-02-15 $52.08 $52.21 $52.08 $52.21 $50.04 676
2019-02-14 $52.63 $52.63 $51.51 $51.87 $49.71 5,092
2019-02-13 $51.70 $51.98 $51.70 $51.98 $49.82 248
2019-02-12 $52.05 $52.31 $51.98 $52.19 $50.02 3,885
2019-02-11 $52.10 $52.10 $51.74 $52.08 $49.91 11,882
2019-02-08 $52.00 $52.14 $51.69 $52.09 $49.92 5,062
2019-02-07 $50.50 $51.59 $50.50 $51.58 $49.43 2,042
2019-02-06 $50.71 $50.71 $50.29 $50.31 $48.22 6,015
2019-02-05 $50.15 $50.60 $50.10 $50.48 $48.38 1,240
2019-02-04 $49.78 $50.36 $49.78 $50.36 $48.26 24,117
2019-02-01 $50.48 $50.56 $50.24 $50.24 $48.15 722
2019-01-31 $50.00 $50.85 $50.00 $50.85 $48.73 663
2019-01-30 $48.38 $48.69 $48.00 $48.69 $46.66 493
2019-01-29 $47.98 $47.98 $47.85 $47.85 $45.86 243
2019-01-28 $48.20 $48.20 $47.57 $47.61 $45.63 895
2019-01-25 $49.35 $49.35 $48.17 $48.17 $46.17 6,313
2019-01-24 $48.92 $49.53 $48.92 $49.53 $47.47 517
2019-01-23 $48.50 $48.90 $48.50 $48.90 $46.86 916
2019-01-22 $48.16 $48.23 $47.47 $47.87 $45.88 1,452
2019-01-18 $48.00 $48.00 $47.64 $47.74 $45.75 4,769
2019-01-17 $47.48 $47.76 $47.48 $47.76 $45.77 543
2019-01-16 $46.86 $47.35 $46.37 $47.35 $45.38 610
2019-01-15 $45.59 $47.07 $45.59 $46.97 $45.02 701
2019-01-14 $45.41 $45.97 $45.09 $45.97 $44.06 1,074
2019-01-11 $47.98 $47.99 $47.53 $47.81 $45.82 5,032
2019-01-10 $47.21 $48.29 $47.16 $48.29 $46.28 534
2019-01-09 $47.03 $47.55 $46.88 $46.88 $44.93 627
2019-01-08 $46.25 $47.63 $46.25 $47.63 $45.65 1,182
2019-01-07 $46.56 $46.79 $46.20 $46.25 $44.33 3,312
2019-01-04 $46.44 $47.00 $46.44 $47.00 $45.04 555
2019-01-03 $46.17 $46.17 $45.44 $45.85 $43.94 1,959
2019-01-02 $46.69 $46.90 $45.46 $45.75 $43.85 17,553
2018-12-31 $47.58 $47.58 $46.56 $47.16 $45.20 47,071
2018-12-28 $47.22 $47.69 $46.79 $47.07 $45.11 1,645
2018-12-27 $46.16 $46.80 $45.01 $46.80 $44.85 3,778
2018-12-26 $45.56 $46.19 $43.90 $46.19 $44.27 4,335
2018-12-24 $48.14 $48.14 $45.00 $45.19 $43.09 6,127
2018-12-21 $50.39 $52.00 $49.46 $49.61 $47.30 5,693
2018-12-20 $49.73 $51.13 $48.75 $49.95 $47.63 4,208
2018-12-19 $50.32 $50.84 $49.87 $50.10 $47.77 2,931
2018-12-18 $51.10 $51.59 $50.08 $50.33 $47.99 5,596
2018-12-17 $54.26 $54.35 $50.76 $50.78 $48.42 8,322
2018-12-14 $54.83 $54.83 $53.62 $54.27 $51.74 29,719
2018-12-13 $54.62 $55.00 $54.39 $54.82 $52.27 2,407
2018-12-12 $54.57 $54.61 $53.88 $54.06 $51.54 3,914
2018-12-11 $54.09 $54.29 $53.98 $54.29 $51.76 2,194
2018-12-10 $54.23 $54.23 $52.24 $54.09 $51.57 4,436
2018-12-07 $53.29 $54.14 $52.71 $54.03 $51.52 7,418
2018-12-06 $53.74 $53.78 $51.70 $53.22 $50.74 49,386
2018-12-04 $53.96 $54.35 $53.30 $53.30 $50.82 8,434
2018-12-03 $51.59 $53.39 $51.59 $53.05 $50.58 34,155
2018-11-30 $50.91 $52.15 $50.82 $52.15 $49.72 7,240
2018-11-29 $50.96 $50.96 $50.35 $50.50 $48.15 6,152
2018-11-28 $50.92 $51.19 $50.78 $51.02 $48.65 3,666
2018-11-27 $50.46 $51.00 $50.46 $51.00 $48.63 1,038
2018-11-26 $49.65 $50.60 $49.65 $50.60 $48.25 1,323
2018-11-23 $49.57 $49.57 $49.57 $49.57 $47.26 836
2018-11-21 $50.85 $50.86 $49.50 $49.58 $47.27 8,308
2018-11-20 $52.01 $52.01 $50.44 $51.11 $48.73 13,566
2018-11-19 $51.50 $51.58 $51.09 $51.58 $49.18 1,927
2018-11-16 $51.04 $51.37 $50.69 $51.17 $48.79 2,350
2018-11-15 $49.18 $49.98 $49.03 $49.84 $47.52 5,607
2018-11-14 $50.66 $50.66 $50.16 $50.63 $48.27 870
2018-11-13 $50.75 $51.55 $50.75 $51.55 $49.15 2,085
2018-11-12 $51.01 $52.13 $51.01 $51.39 $49.00 46,091
2018-11-09 $51.41 $51.41 $50.75 $51.07 $48.69 2,142
2018-11-08 $50.62 $50.81 $50.36 $50.81 $48.45 474
2018-11-07 $49.93 $50.95 $49.93 $50.95 $48.58 5,417
2018-11-06 $49.30 $50.05 $49.30 $50.05 $47.72 3,083
2018-11-05 $48.02 $49.59 $48.02 $49.39 $47.09 2,112
2018-11-02 $48.60 $48.60 $47.50 $48.07 $45.83 21,797
2018-11-01 $48.46 $48.54 $47.87 $48.31 $46.06 17,794
2018-10-31 $49.24 $49.54 $48.49 $49.31 $47.02 3,040
2018-10-30 $49.86 $50.40 $49.24 $49.54 $47.24 1,333
2018-10-29 $48.89 $49.68 $48.89 $49.47 $47.17 2,138
2018-10-26 $50.79 $50.79 $48.60 $48.60 $46.34 3,060
2018-10-25 $50.25 $50.56 $49.83 $50.24 $47.90 3,329
2018-10-24 $50.24 $52.00 $50.24 $52.00 $49.58 1,296
2018-10-23 $50.27 $50.27 $49.10 $49.61 $47.30 2,086
2018-10-22 $51.01 $51.04 $50.01 $50.29 $47.95 2,565
2018-10-19 $50.32 $51.20 $50.27 $50.80 $48.44 5,065
2018-10-18 $49.35 $49.45 $49.24 $49.24 $46.95 979
2018-10-17 $49.35 $49.35 $49.00 $49.35 $47.05 1,460
2018-10-16 $49.34 $49.63 $49.11 $49.36 $47.06 1,326
2018-10-15 $47.96 $48.78 $47.96 $48.46 $46.21 1,121
2018-10-12 $47.96 $47.96 $47.96 $47.96 $45.73 124
2018-10-11 $48.44 $48.44 $47.85 $47.96 $45.73 1,600
2018-10-10 $51.22 $51.30 $51.08 $51.10 $48.72 3,474
2018-10-09 $50.60 $50.60 $50.31 $50.38 $48.04 1,327
2018-10-08 $49.50 $50.61 $49.50 $50.60 $48.25 1,952
2018-10-05 $49.14 $49.35 $49.14 $49.35 $47.05 374
2018-10-04 $46.88 $47.89 $46.88 $47.61 $45.39 784
2018-10-03 $48.64 $48.64 $46.82 $46.82 $44.64 2,665
2018-10-02 $48.60 $48.62 $48.60 $48.62 $46.36 314
2018-10-01 $47.18 $47.18 $47.18 $47.18 $44.98 354
2018-09-28 $46.82 $47.52 $46.82 $47.52 $45.31 3,787
2018-09-27 $46.21 $46.21 $46.21 $46.21 $44.06 220
2018-09-26 $46.20 $46.20 $46.20 $46.20 $44.05 528
2018-09-25 $47.26 $47.26 $46.57 $46.57 $44.18 404
2018-09-24 $48.18 $48.18 $47.84 $47.84 $45.39 1,435
2018-09-21 $48.17 $48.17 $48.17 $48.17 $45.70 108
2018-09-20 $48.00 $48.30 $48.00 $48.17 $45.70 11,432
2018-09-19 $49.74 $49.74 $47.89 $47.93 $45.47 3,600
2018-09-18 $50.06 $50.06 $50.00 $50.00 $47.44 625
2018-09-17 $50.41 $50.41 $49.98 $50.01 $47.45 1,030
2018-09-14 $49.74 $49.74 $49.73 $49.74 $47.19 926
2018-09-13 $50.32 $50.32 $50.32 $50.32 $47.74 353
2018-09-12 $50.00 $50.00 $49.72 $49.76 $47.21 1,080
2018-09-11 $49.75 $49.96 $49.75 $49.96 $47.40 979
2018-09-10 $49.98 $50.39 $49.98 $50.04 $47.47 564
2018-09-07 $49.75 $49.78 $49.71 $49.78 $47.23 2,260
2018-09-06 $50.23 $50.69 $50.23 $50.69 $48.09 745
2018-09-05 $49.99 $50.02 $49.81 $49.81 $47.26 1,262
2018-09-04 $49.42 $49.42 $49.20 $49.24 $46.72 1,275
2018-08-31 $48.75 $48.75 $48.75 $48.75 $46.25 301
2018-08-30 $48.70 $49.27 $48.70 $49.05 $46.54 1,001
2018-08-29 $48.63 $48.67 $48.63 $48.67 $46.18 752
2018-08-28 $48.35 $48.35 $48.13 $48.23 $45.76 628
2018-08-27 $49.55 $49.55 $48.25 $48.34 $45.86 983
2018-08-24 $48.95 $49.24 $48.95 $49.24 $46.72 623
2018-08-23 $49.03 $49.12 $48.92 $48.92 $46.41 655
2018-08-22 $49.42 $49.42 $49.35 $49.35 $46.82 475
2018-08-21 $49.89 $50.00 $49.39 $49.53 $46.99 1,291
2018-08-20 $50.40 $50.46 $50.30 $50.30 $47.72 684
2018-08-17 $50.55 $50.69 $50.55 $50.68 $48.08 1,806
2018-08-16 $49.41 $50.01 $49.41 $50.01 $47.45 6,696
2018-08-15 $48.68 $49.13 $48.68 $48.93 $46.42 1,387
2018-08-14 $47.85 $47.85 $47.85 $47.85 $45.39 90
2018-08-13 $47.84 $47.85 $47.84 $47.85 $45.40 507
2018-08-10 $47.73 $47.73 $47.73 $47.73 $45.28 102
2018-08-09 $47.73 $47.73 $47.73 $47.73 $45.28 82
2018-08-08 $47.99 $47.99 $47.73 $47.73 $45.28 957
2018-08-07 $48.00 $48.05 $47.83 $48.05 $45.59 624
2018-08-06 $48.44 $48.75 $48.39 $48.39 $45.91 1,392
2018-08-03 $48.34 $48.46 $48.34 $48.46 $45.98 734
2018-08-02 $46.38 $46.38 $46.38 $46.38 $44.00 125
2018-08-01 $47.00 $47.00 $46.38 $46.38 $44.00 438
2018-07-31 $47.47 $47.47 $47.11 $47.45 $45.02 1,457
2018-07-30 $47.04 $47.04 $47.04 $47.04 $44.63 5
2018-07-27 $46.94 $47.04 $46.87 $47.04 $44.63 738
2018-07-26 $47.82 $47.82 $47.82 $47.82 $45.37 102
2018-07-25 $46.50 $46.80 $46.50 $46.66 $44.27 1,830
2018-07-24 $46.00 $46.47 $45.11 $46.47 $44.09 1,848
2018-07-23 $46.34 $46.34 $46.00 $46.26 $43.89 1,478
2018-07-20 $47.23 $47.23 $46.66 $46.94 $44.53 1,602
2018-07-19 $47.23 $47.85 $47.23 $47.85 $45.40 683
2018-07-18 $46.91 $46.91 $46.91 $46.91 $44.51 298
2018-07-17 $47.06 $47.46 $47.03 $47.09 $44.68 3,582
2018-07-16 $46.95 $47.23 $46.95 $47.13 $44.71 967
2018-07-13 $46.87 $47.17 $46.87 $47.17 $44.75 1,211
2018-07-12 $47.63 $47.63 $47.03 $47.16 $44.74 3,517
2018-07-11 $46.81 $47.39 $46.81 $47.38 $44.95 10,827
2018-07-10 $45.35 $46.77 $45.16 $46.57 $44.18 3,414
2018-07-09 $49.13 $49.13 $45.44 $45.44 $43.11 13,050
2018-07-06 $48.00 $48.64 $48.00 $48.64 $46.15 1,490
2018-07-05 $47.33 $47.59 $47.14 $47.52 $45.08 3,723
2018-07-03 $47.48 $47.48 $47.48 $47.48 $45.05 202
2018-07-02 $46.52 $46.60 $46.24 $46.60 $44.21 36,791
2018-06-29 $46.74 $46.74 $45.78 $46.61 $44.22 5,359
2018-06-28 $47.01 $47.07 $46.33 $46.74 $44.34 5,936
2018-06-27 $45.74 $46.00 $45.74 $46.00 $43.64 935
2018-06-26 $45.72 $46.32 $45.72 $46.17 $43.80 2,137
2018-06-25 $45.55 $45.67 $45.55 $45.66 $43.32 698
2018-06-22 $44.21 $44.26 $44.21 $44.26 $41.99 391
2018-06-21 $43.50 $43.50 $43.50 $43.50 $41.27 537
2018-06-20 $43.55 $43.70 $43.55 $43.70 $41.46 547
2018-06-19 $43.77 $43.77 $43.29 $43.64 $41.11 2,139
2018-06-18 $43.01 $43.05 $42.65 $42.82 $40.34 2,096
2018-06-15 $41.99 $41.99 $41.72 $41.72 $39.30 500
2018-06-14 $41.63 $42.15 $41.63 $41.88 $39.45 1,506
2018-06-13 $41.48 $41.48 $41.40 $41.47 $39.06 1,135
2018-06-12 $41.22 $41.28 $41.22 $41.28 $38.88 3,098
2018-06-11 $40.77 $40.77 $40.77 $40.77 $38.40 1,409
2018-06-08 $40.61 $40.61 $40.61 $40.61 $38.25 117
2018-06-07 $40.32 $41.34 $40.32 $40.61 $38.25 3,544
2018-06-06 $42.49 $42.49 $40.20 $40.40 $38.06 2,971
2018-06-05 $43.68 $43.68 $43.68 $43.68 $41.15 93
2018-06-04 $43.68 $43.68 $43.68 $43.68 $41.15 400
2018-06-01 $43.20 $43.32 $43.02 $43.32 $40.81 766
2018-05-31 $44.31 $45.01 $44.31 $44.46 $41.88 1,307
2018-05-30 $44.10 $44.53 $44.10 $44.53 $41.95 696
2018-05-29 $43.30 $43.87 $43.30 $43.87 $41.32 415
2018-05-25 $43.40 $43.72 $43.40 $43.72 $41.18 863
2018-05-24 $42.50 $43.17 $42.50 $43.17 $40.66 652
2018-05-23 $42.06 $42.76 $42.06 $42.76 $40.28 1,336
2018-05-22 $41.66 $42.35 $41.66 $41.95 $39.52 1,013
2018-05-21 $41.14 $41.87 $41.14 $41.87 $39.44 1,156
2018-05-18 $41.29 $41.40 $40.76 $40.76 $38.39 1,206
2018-05-17 $41.70 $41.70 $41.26 $41.35 $38.95 5,694
2018-05-16 $41.64 $41.89 $41.64 $41.77 $39.35 1,148
2018-05-15 $42.91 $42.91 $42.91 $42.91 $40.42 188
2018-05-14 $43.66 $43.66 $42.91 $42.91 $40.42 718
2018-05-11 $43.40 $43.75 $43.39 $43.71 $41.17 3,460
2018-05-10 $42.66 $43.11 $42.65 $43.11 $40.61 2,050
2018-05-09 $43.06 $43.06 $43.06 $43.06 $40.56 67
2018-05-08 $43.95 $44.02 $43.06 $43.06 $40.56 2,301
2018-05-07 $45.65 $45.65 $44.90 $44.90 $42.29 1,282
2018-05-04 $44.87 $44.87 $44.87 $44.87 $42.27 4
2018-05-03 $44.87 $44.87 $44.87 $44.87 $42.27 108
2018-05-02 $45.10 $45.14 $44.87 $44.87 $42.27 1,647
2018-05-01 $45.18 $45.18 $45.18 $45.18 $42.56 343
2018-04-30 $45.70 $45.70 $45.29 $45.32 $42.69 4,654
2018-04-27 $44.06 $45.48 $44.06 $45.48 $42.84 2,215
2018-04-26 $43.76 $43.76 $43.76 $43.76 $41.22 15
2018-04-25 $43.15 $43.76 $43.15 $43.76 $41.22 1,608
2018-04-24 $43.20 $43.20 $43.20 $43.20 $40.69 982
2018-04-23 $43.21 $43.21 $42.93 $42.98 $40.49 1,359
2018-04-20 $43.27 $43.27 $43.27 $43.27 $40.76 147
2018-04-19 $43.60 $43.60 $43.60 $43.60 $41.07 110
2018-04-18 $44.70 $44.75 $44.01 $44.01 $41.46 528
2018-04-17 $43.48 $44.07 $43.48 $43.79 $41.25 2,046
2018-04-16 $43.15 $43.18 $43.05 $43.18 $40.67 7,346
2018-04-13 $42.20 $42.48 $42.20 $42.48 $40.01 1,388
2018-04-12 $42.10 $42.10 $41.40 $41.48 $39.07 2,079
2018-04-11 $42.63 $42.67 $42.63 $42.67 $40.19 622
2018-04-10 $43.12 $43.23 $42.82 $42.82 $40.34 2,457
2018-04-09 $43.84 $43.84 $43.10 $43.10 $40.60 491
2018-04-06 $43.98 $44.00 $43.98 $43.98 $41.43 1,081
2018-04-05 $42.75 $43.84 $42.75 $43.81 $41.27 1,418
2018-04-04 $42.75 $42.75 $42.75 $42.75 $40.27 259
2018-04-03 $42.56 $42.75 $42.40 $42.75 $40.27 1,281
2018-04-02 $43.68 $43.71 $41.83 $42.51 $40.04 10,069
2018-03-29 $43.60 $43.76 $43.33 $43.36 $40.84 8,497
2018-03-28 $42.73 $42.91 $42.73 $42.87 $40.38 1,461
2018-03-27 $41.80 $43.00 $41.80 $42.78 $40.30 931
2018-03-26 $41.45 $41.51 $41.32 $41.40 $39.00 1,327
2018-03-23 $42.47 $42.47 $40.77 $40.77 $38.40 1,995
2018-03-22 $42.97 $43.10 $42.95 $42.95 $40.46 2,850
2018-03-21 $42.02 $42.02 $42.02 $42.02 $39.58 17
2018-03-20 $42.06 $42.06 $42.02 $42.02 $39.44 1,394
2018-03-19 $42.59 $43.06 $42.33 $42.38 $39.78 4,154
2018-03-16 $43.02 $43.10 $43.02 $43.05 $40.41 382
2018-03-15 $42.39 $42.39 $42.39 $42.39 $39.79 584
2018-03-14 $42.13 $42.28 $42.11 $42.16 $39.57 2,735
2018-03-13 $41.48 $41.48 $41.48 $41.48 $38.93 683
2018-03-12 $41.30 $41.30 $41.20 $41.20 $38.67 1,467
2018-03-09 $40.67 $40.67 $40.67 $40.67 $38.17 267
2018-03-08 $40.59 $40.67 $40.42 $40.67 $38.17 645
2018-03-07 $40.28 $40.28 $40.08 $40.23 $37.76 1,921
2018-03-06 $40.50 $40.50 $40.50 $40.50 $38.01 766
2018-03-05 $39.93 $41.18 $39.93 $41.12 $38.60 924
2018-03-02 $40.53 $40.53 $39.97 $39.97 $37.52 956
2018-03-01 $40.76 $41.27 $40.16 $40.36 $37.88 5,148
2018-02-28 $41.08 $41.25 $40.42 $40.42 $37.94 1,390
2018-02-27 $42.29 $42.34 $41.28 $41.28 $38.75 1,621
2018-02-26 $42.94 $42.99 $42.65 $42.65 $40.03 909
2018-02-23 $41.05 $42.59 $41.05 $42.59 $39.98 1,027
2018-02-22 $40.35 $40.91 $40.20 $40.91 $38.40 1,810
2018-02-21 $41.49 $41.49 $40.13 $40.21 $37.74 4,227
2018-02-20 $41.99 $41.99 $40.81 $40.96 $38.45 2,604
2018-02-16 $41.21 $42.33 $41.21 $42.19 $39.60 1,237
2018-02-15 $40.10 $41.22 $40.10 $41.11 $38.59 1,576
2018-02-14 $40.13 $40.33 $39.89 $40.04 $37.58 2,740
2018-02-13 $40.78 $40.78 $39.58 $40.67 $38.17 4,661
2018-02-12 $39.67 $40.67 $39.45 $40.67 $38.17 4,774
2018-02-09 $38.89 $39.80 $38.58 $39.80 $37.36 3,786
2018-02-08 $39.04 $39.71 $38.80 $39.28 $36.87 3,730
2018-02-07 $39.76 $40.00 $39.44 $39.48 $37.06 2,181
2018-02-06 $38.38 $39.59 $37.86 $39.53 $37.10 7,884
2018-02-05 $41.96 $42.48 $40.31 $40.41 $37.93 6,101
2018-02-02 $42.00 $42.46 $41.45 $41.99 $39.41 5,237
2018-02-01 $43.51 $43.71 $42.39 $42.65 $40.03 12,464
2018-01-31 $43.00 $44.00 $43.00 $43.56 $40.89 172,089
2018-01-30 $43.31 $43.41 $43.05 $43.20 $40.55 2,650
2018-01-29 $44.36 $44.36 $43.12 $43.44 $40.77 4,302
2018-01-26 $44.46 $44.61 $43.52 $44.19 $41.48 9,752
2018-01-25 $43.22 $44.25 $43.02 $44.19 $41.48 7,763
2018-01-24 $43.80 $43.80 $42.87 $43.06 $40.42 5,669
2018-01-23 $43.68 $43.82 $43.44 $43.62 $40.94 8,460
2018-01-22 $42.68 $43.34 $42.48 $42.48 $39.87 5,578
2018-01-19 $42.63 $43.10 $42.53 $42.58 $39.97 2,799
2018-01-18 $43.24 $43.24 $42.27 $43.12 $40.47 2,261
2018-01-17 $43.39 $43.40 $43.22 $43.24 $40.59 3,459
2018-01-16 $42.82 $43.33 $42.20 $42.68 $40.06 6,126
2018-01-12 $43.27 $43.39 $42.82 $42.82 $40.19 3,350
2018-01-11 $43.70 $43.73 $43.28 $43.28 $40.62 1,602
2018-01-10 $43.71 $43.89 $43.52 $43.70 $41.02 9,910
2018-01-09 $45.55 $45.55 $44.63 $44.73 $41.99 3,642
2018-01-08 $44.97 $45.62 $44.97 $45.62 $42.82 9,894
2018-01-05 $45.00 $45.16 $44.49 $44.74 $41.99 13,553
2018-01-04 $45.72 $45.96 $44.76 $44.83 $42.08 14,265
2018-01-03 $46.11 $46.38 $45.37 $45.66 $42.86 5,342
2018-01-02 $46.80 $46.80 $46.08 $46.29 $43.45 13,885
2017-12-29 $47.34 $47.39 $47.05 $47.05 $44.16 16,594
2017-12-28 $46.60 $47.14 $46.60 $47.14 $44.25 3,613
2017-12-27 $46.57 $46.78 $46.55 $46.58 $43.72 3,385
2017-12-26 $47.01 $47.01 $46.29 $46.29 $43.45 41,375
2017-12-22 $47.06 $47.21 $47.06 $47.15 $44.03 4,351
2017-12-21 $46.48 $47.60 $46.48 $47.10 $43.99 22,310
2017-12-20 $48.75 $48.75 $48.11 $48.15 $44.97 2,188
2017-12-19 $49.90 $49.90 $49.25 $49.40 $46.13 1,601
2017-12-18 $50.61 $50.64 $50.44 $50.44 $47.10 2,929
2017-12-15 $51.71 $51.90 $51.52 $51.82 $48.39 2,059
2017-12-14 $51.38 $51.38 $51.38 $51.38 $47.98 199
2017-12-13 $51.49 $51.49 $51.38 $51.38 $47.98 527
2017-12-12 $51.81 $51.86 $51.59 $51.59 $48.18 1,792
2017-12-11 $52.29 $52.29 $52.25 $52.27 $48.81 1,536
2017-12-08 $52.21 $52.21 $51.99 $52.09 $48.65 1,264
2017-12-07 $51.76 $51.76 $51.76 $51.76 $48.34 371
2017-12-06 $51.66 $52.06 $51.58 $52.06 $48.62 6,774
2017-12-05 $52.62 $52.75 $51.48 $51.53 $48.12 8,486
2017-12-04 $53.47 $53.47 $52.74 $52.81 $49.32 2,015
2017-12-01 $53.95 $54.03 $53.02 $53.36 $49.83 5,254
2017-11-30 $53.71 $54.02 $53.32 $53.49 $49.95 18,961
2017-11-29 $53.47 $53.62 $53.19 $53.32 $49.79 2,249
2017-11-28 $53.17 $53.44 $53.17 $53.29 $49.77 2,915
2017-11-27 $52.59 $52.86 $52.59 $52.76 $49.27 698
2017-11-24 $52.29 $52.29 $52.25 $52.25 $48.79 472
2017-11-22 $51.90 $51.98 $51.90 $51.97 $48.54 1,567
2017-11-21 $52.45 $52.45 $52.04 $52.20 $48.75 1,713
2017-11-20 $52.28 $52.28 $51.97 $51.97 $48.53 1,848
2017-11-17 $52.57 $52.57 $52.32 $52.32 $48.86 3,311
2017-11-16 $52.73 $53.00 $52.57 $52.85 $49.36 7,601
2017-11-15 $53.95 $54.09 $53.18 $53.18 $49.66 4,352
2017-11-14 $52.90 $54.08 $52.90 $54.03 $50.46 1,701
2017-11-13 $51.74 $52.91 $51.74 $52.91 $49.41 3,366
2017-11-10 $51.64 $51.68 $51.58 $51.68 $48.26 1,596
2017-11-09 $52.02 $52.11 $51.89 $52.11 $48.66 1,116
2017-11-08 $52.14 $52.25 $51.52 $52.09 $48.65 3,318
2017-11-07 $51.19 $52.11 $50.67 $52.02 $48.58 4,322
2017-11-06 $51.10 $51.26 $50.90 $50.90 $47.53 4,544
2017-11-03 $51.24 $51.53 $51.24 $51.42 $48.02 1,622
2017-11-02 $50.93 $50.93 $50.84 $50.84 $47.48 1,047
2017-11-01 $51.14 $51.14 $50.39 $50.56 $47.22 4,225
2017-10-31 $50.97 $51.30 $50.77 $51.18 $47.80 152,679
2017-10-30 $50.66 $50.84 $50.66 $50.76 $47.40 1,439
2017-10-27 $51.05 $51.05 $50.85 $50.85 $47.49 462
2017-10-26 $51.00 $51.00 $50.33 $50.33 $47.00 2,159
2017-10-25 $49.88 $50.27 $49.05 $50.27 $46.95 3,024
2017-10-24 $50.48 $50.48 $50.48 $50.48 $47.14 540
2017-10-23 $50.30 $50.59 $50.30 $50.46 $47.12 1,314
2017-10-20 $50.64 $50.64 $50.30 $50.30 $46.97 1,022
2017-10-19 $50.35 $50.41 $50.35 $50.40 $47.07 1,434
2017-10-18 $49.37 $49.37 $49.31 $49.31 $46.05 613
2017-10-17 $48.84 $49.52 $48.84 $49.52 $46.25 2,841
2017-10-16 $49.50 $49.50 $48.71 $48.98 $45.74 747
2017-10-13 $50.35 $50.35 $49.21 $49.21 $45.96 7,078
2017-10-12 $49.45 $50.20 $49.45 $50.06 $46.75 2,435
2017-10-11 $48.70 $49.66 $48.70 $49.59 $46.31 4,103
2017-10-10 $48.54 $49.00 $48.54 $48.91 $45.68 1,891
2017-10-09 $47.93 $48.43 $47.93 $48.13 $44.95 2,019
2017-10-06 $47.82 $48.01 $47.68 $48.00 $44.83 1,433
2017-10-05 $48.30 $48.30 $47.84 $47.92 $44.75 3,503
2017-10-04 $47.19 $48.09 $47.19 $48.05 $44.87 2,167
2017-10-03 $47.50 $47.50 $47.07 $47.17 $44.05 2,002
2017-10-02 $47.82 $47.90 $47.41 $47.58 $44.43 15,278
2017-09-29 $47.53 $47.77 $47.24 $47.77 $44.61 3,028
2017-09-28 $47.20 $47.86 $46.99 $47.86 $44.69 5,106
2017-09-27 $47.67 $48.15 $47.05 $47.30 $44.17 4,927
2017-09-26 $48.97 $48.97 $48.64 $48.69 $45.31 1,357
2017-09-25 $48.80 $48.80 $47.90 $48.61 $45.23 2,113
2017-09-22 $48.67 $48.68 $47.93 $47.93 $44.60 3,211
2017-09-21 $48.74 $49.11 $48.55 $48.64 $45.26 9,645
2017-09-20 $49.27 $49.53 $48.50 $48.65 $45.27 2,331
2017-09-19 $49.32 $49.45 $49.32 $49.45 $46.02 779
2017-09-18 $50.24 $50.41 $48.99 $49.45 $46.02 4,399
2017-09-15 $50.47 $50.65 $50.35 $50.60 $47.09 18,835
2017-09-14 $49.55 $50.46 $49.55 $50.46 $46.95 978
2017-09-13 $49.90 $49.98 $49.78 $49.78 $46.32 918
2017-09-12 $51.71 $51.71 $50.09 $50.14 $46.66 4,090
2017-09-11 $51.00 $51.82 $51.00 $51.82 $48.22 883
2017-09-08 $50.45 $50.99 $50.36 $50.95 $47.41 2,593
2017-09-07 $50.00 $50.60 $49.84 $50.28 $46.79 1,758
2017-09-06 $50.24 $50.24 $49.84 $49.93 $46.46 1,541
2017-09-05 $50.21 $50.28 $49.85 $50.11 $46.63 5,330
2017-09-01 $50.31 $50.38 $49.86 $50.15 $46.67 14,369
2017-08-31 $50.57 $50.68 $50.26 $50.45 $46.95 55,162
2017-08-30 $50.84 $50.84 $50.43 $50.49 $46.98 1,620
2017-08-29 $50.73 $50.73 $50.70 $50.70 $47.18 1,168
2017-08-28 $50.70 $50.72 $50.46 $50.72 $47.20 3,063
2017-08-25 $50.75 $50.89 $50.58 $50.58 $47.07 1,023
2017-08-24 $50.74 $50.74 $50.22 $50.43 $46.93 2,745
2017-08-23 $49.67 $50.45 $49.67 $50.45 $46.95 651
2017-08-22 $49.99 $50.16 $49.61 $49.89 $46.43 4,225
2017-08-21 $49.79 $49.79 $49.68 $49.68 $46.23 1,130
2017-08-18 $49.51 $50.00 $49.35 $49.35 $45.92 1,380
2017-08-17 $49.53 $49.61 $49.16 $49.16 $45.75 3,649
2017-08-16 $49.75 $49.82 $49.22 $49.81 $46.35 2,172
2017-08-15 $49.50 $49.51 $49.21 $49.22 $45.80 789
2017-08-14 $48.53 $49.00 $48.51 $48.93 $45.53 3,146
2017-08-11 $48.72 $48.72 $48.06 $48.53 $45.16 1,976
2017-08-10 $48.21 $48.79 $48.21 $48.73 $45.35 1,426
2017-08-09 $48.94 $48.94 $48.60 $48.60 $45.23 996
2017-08-08 $48.60 $48.74 $48.60 $48.60 $45.23 975
2017-08-07 $47.77 $48.40 $47.77 $48.40 $45.04 2,153
2017-08-04 $48.55 $48.55 $47.75 $47.75 $44.43 547
2017-08-03 $48.20 $48.52 $47.95 $48.47 $45.10 3,147
2017-08-02 $48.01 $48.01 $48.00 $48.00 $44.67 1,124
2017-08-01 $47.76 $48.20 $47.68 $47.98 $44.65 2,485
2017-07-31 $47.49 $47.49 $47.19 $47.33 $44.04 1,050
2017-07-28 $47.34 $47.34 $46.78 $46.78 $43.53 906
2017-07-27 $46.77 $46.96 $46.55 $46.78 $43.53 1,495
2017-07-26 $46.60 $46.91 $46.36 $46.77 $43.52 1,605
2017-07-25 $46.52 $46.52 $45.95 $46.03 $42.83 3,203
2017-07-24 $46.99 $47.08 $46.66 $47.02 $43.75 2,260
2017-07-21 $46.42 $47.60 $46.38 $47.60 $44.30 8,695
2017-07-20 $46.76 $47.01 $46.45 $46.89 $43.64 6,331
2017-07-19 $45.93 $45.98 $45.93 $45.97 $42.78 865
2017-07-18 $45.25 $45.77 $45.25 $45.62 $42.45 2,251
2017-07-17 $45.37 $45.37 $45.01 $45.20 $42.06 1,392
2017-07-14 $45.30 $45.30 $45.03 $45.17 $42.03 850
2017-07-13 $44.87 $44.93 $44.53 $44.90 $41.78 2,724
2017-07-12 $44.67 $45.03 $44.67 $45.03 $41.90 1,680
2017-07-11 $44.10 $44.12 $44.10 $44.12 $41.06 556
2017-07-10 $44.52 $44.80 $44.44 $44.56 $41.47 2,617
2017-07-07 $44.51 $44.51 $44.37 $44.37 $41.29 436
2017-07-06 $44.71 $44.71 $43.98 $43.98 $40.93 9,942
2017-07-05 $44.62 $44.65 $44.05 $44.36 $41.28 27,450
2017-07-03 $44.93 $45.09 $44.71 $44.71 $41.61 4,432
2017-06-30 $45.34 $45.48 $44.91 $44.91 $41.79 53,388
2017-06-29 $45.91 $45.91 $45.06 $45.25 $42.11 1,215
2017-06-28 $47.02 $47.02 $46.53 $46.90 $43.64 2,270
2017-06-27 $47.68 $47.68 $47.05 $47.13 $43.86 4,785
2017-06-26 $48.50 $48.63 $48.34 $48.38 $45.02 1,124
2017-06-23 $47.94 $47.94 $47.94 $47.94 $44.61 216
2017-06-22 $48.00 $48.22 $47.94 $47.94 $44.61 2,886
2017-06-21 $49.89 $49.89 $47.83 $47.83 $44.51 1,070
2017-06-20 $48.78 $49.10 $48.76 $48.76 $45.21 1,133
2017-06-19 $49.19 $49.19 $48.81 $48.88 $45.33 1,706
2017-06-16 $49.48 $49.48 $48.89 $48.89 $45.33 687
2017-06-15 $48.31 $48.73 $48.31 $48.56 $45.03 608
2017-06-14 $48.07 $48.50 $48.07 $48.21 $44.70 1,553
2017-06-13 $48.12 $48.12 $47.79 $47.94 $44.45 783
2017-06-12 $48.50 $48.50 $47.46 $47.70 $44.23 1,911
2017-06-09 $47.53 $48.05 $47.20 $48.05 $44.56 4,490
2017-06-08 $48.56 $48.56 $47.05 $47.42 $43.97 2,544
2017-06-07 $48.40 $48.92 $48.30 $48.76 $45.21 1,574
2017-06-06 $48.71 $48.71 $48.20 $48.30 $44.79 2,210
2017-06-05 $48.70 $48.82 $48.50 $48.50 $44.97 3,729
2017-06-02 $48.57 $48.57 $48.57 $48.57 $45.04 359
2017-06-01 $48.62 $48.62 $47.90 $48.57 $45.04 14,301
2017-05-31 $47.53 $48.70 $47.53 $48.56 $45.03 18,968
2017-05-30 $47.36 $47.83 $47.25 $47.62 $44.16 1,170
2017-05-26 $47.09 $47.09 $47.09 $47.09 $43.67 166
2017-05-25 $46.44 $47.10 $46.44 $47.09 $43.67 2,238
2017-05-24 $46.07 $46.07 $46.07 $46.07 $42.72 379
2017-05-23 $46.00 $46.40 $45.75 $45.75 $42.42 2,310
2017-05-22 $45.02 $45.24 $45.02 $45.24 $41.95 962
2017-05-19 $44.55 $44.55 $44.55 $44.55 $41.31 173
2017-05-18 $44.30 $44.79 $44.30 $44.55 $41.31 707
2017-05-17 $44.30 $44.30 $44.30 $44.30 $41.08 69
2017-05-16 $44.45 $44.45 $44.30 $44.30 $41.08 811
2017-05-15 $44.60 $44.60 $44.37 $44.37 $41.14 555
2017-05-12 $44.28 $44.61 $44.28 $44.61 $41.37 313
2017-05-11 $43.77 $43.77 $43.77 $43.77 $40.59 398
2017-05-10 $43.77 $43.77 $43.77 $43.77 $40.59 354
2017-05-09 $43.60 $43.60 $43.60 $43.60 $40.43 758
2017-05-08 $44.53 $44.53 $44.43 $44.43 $41.20 449
2017-05-05 $43.24 $43.24 $43.24 $43.24 $40.10 92
2017-05-04 $43.24 $43.24 $43.24 $43.24 $40.10 4
2017-05-03 $43.77 $43.77 $43.76 $43.76 $40.58 602
2017-05-02 $43.69 $43.69 $43.69 $43.69 $40.52 121
2017-05-01 $43.72 $43.80 $43.69 $43.69 $40.52 1,691
2017-04-28 $44.68 $44.68 $44.08 $44.08 $40.87 1,434
2017-04-27 $45.13 $45.13 $44.61 $44.83 $41.57 756
2017-04-26 $44.48 $45.10 $44.47 $45.10 $41.82 3,602
2017-04-25 $44.69 $44.69 $44.69 $44.69 $41.44 521
2017-04-24 $44.38 $44.65 $44.38 $44.65 $41.40 2,334
2017-04-21 $44.50 $44.50 $44.50 $44.50 $41.26 432
2017-04-20 $45.24 $45.24 $43.55 $43.55 $40.38 1,103
2017-04-19 $46.14 $46.14 $44.33 $44.74 $41.49 3,500
2017-04-18 $45.73 $45.73 $44.75 $45.12 $41.84 2,319
2017-04-17 $45.55 $45.55 $44.53 $44.53 $41.30 1,941
2017-04-13 $46.18 $46.18 $44.24 $44.24 $41.02 926
2017-04-12 $44.23 $45.01 $44.23 $44.66 $41.41 2,966
2017-04-11 $44.20 $44.51 $44.12 $44.13 $40.92 1,900
2017-04-10 $44.35 $44.45 $43.90 $44.19 $40.98 6,495
2017-04-07 $45.72 $45.72 $44.14 $44.14 $40.93 1,936
2017-04-06 $44.11 $44.50 $44.11 $44.50 $41.26 544
2017-04-05 $44.32 $44.32 $44.32 $44.32 $41.10 263
2017-04-04 $43.80 $44.11 $43.80 $44.11 $40.90 784
2017-04-03 $43.31 $44.04 $43.25 $43.70 $40.52 17,876
2017-03-31 $43.55 $44.20 $43.55 $43.73 $40.55 7,509
2017-03-30 $44.17 $44.17 $44.17 $44.17 $40.96 122
2017-03-29 $44.12 $44.19 $44.01 $44.17 $40.96 1,019
2017-03-28 $44.70 $44.70 $44.00 $44.50 $41.26 1,361
2017-03-27 $45.00 $45.07 $44.04 $44.58 $41.34 8,160
2017-03-24 $44.63 $44.96 $44.63 $44.96 $41.69 659
2017-03-23 $44.61 $45.16 $44.61 $44.84 $41.58 4,868
2017-03-22 $45.45 $45.45 $44.45 $44.75 $41.50 7,562
2017-03-21 $43.20 $44.71 $43.20 $44.71 $41.33 1,571
2017-03-20 $44.30 $44.30 $43.04 $43.10 $39.84 4,159
2017-03-17 $43.60 $44.30 $43.60 $44.30 $40.95 2,271
2017-03-16 $43.35 $43.35 $43.29 $43.29 $40.02 676
2017-03-15 $44.08 $44.61 $43.38 $44.53 $41.16 1,841
2017-03-14 $42.52 $42.74 $42.52 $42.74 $39.51 604
2017-03-13 $42.92 $42.92 $42.53 $42.91 $39.67 1,114
2017-03-10 $42.30 $42.76 $42.30 $42.67 $39.45 1,763
2017-03-09 $42.49 $42.69 $42.03 $42.19 $39.00 1,513
2017-03-08 $43.43 $43.43 $42.09 $42.35 $39.15 9,033
2017-03-07 $43.37 $43.37 $43.37 $43.37 $40.09 223
2017-03-06 $43.31 $43.93 $43.31 $43.43 $40.15 4,072
2017-03-03 $43.85 $43.85 $43.50 $43.50 $40.21 2,707
2017-03-02 $43.98 $44.27 $43.98 $44.04 $40.71 3,414
2017-03-01 $43.35 $44.20 $43.04 $43.46 $40.18 16,607
2017-02-28 $43.80 $44.61 $43.74 $44.46 $41.10 27,314
2017-02-27 $43.60 $43.80 $43.22 $43.65 $40.35 38,987
2017-02-24 $43.25 $43.72 $43.22 $43.60 $40.31 7,774
2017-02-23 $42.44 $42.73 $41.98 $42.60 $39.38 1,892
2017-02-22 $41.04 $41.43 $41.04 $41.41 $38.28 691
2017-02-21 $40.17 $40.17 $40.17 $40.17 $37.14 284
2017-02-17 $40.89 $40.93 $40.16 $40.16 $37.13 1,434
2017-02-16 $40.31 $40.50 $40.04 $40.50 $37.44 860
2017-02-15 $39.06 $39.41 $39.06 $39.41 $36.43 466
2017-02-14 $40.36 $40.36 $39.61 $39.83 $36.82 2,796
2017-02-13 $40.37 $40.50 $40.29 $40.36 $37.31 2,305
2017-02-10 $39.51 $40.23 $39.51 $40.23 $37.19 954
2017-02-09 $39.41 $39.75 $39.41 $39.75 $36.75 442
2017-02-08 $40.40 $40.40 $40.36 $40.36 $37.31 563
2017-02-07 $39.34 $39.58 $39.34 $39.58 $36.59 1,563
2017-02-06 $39.90 $39.90 $39.37 $39.37 $36.40 2,171
2017-02-03 $39.80 $39.98 $39.69 $39.74 $36.74 1,252
2017-02-02 $38.66 $39.30 $38.65 $39.30 $36.33 7,211
2017-02-01 $39.41 $39.79 $38.76 $38.77 $35.84 47,216
2017-01-31 $38.99 $39.99 $38.99 $39.99 $36.97 54,485
2017-01-30 $38.84 $38.84 $38.30 $38.69 $35.77 2,816
2017-01-27 $38.79 $38.79 $38.65 $38.67 $35.75 1,123
2017-01-26 $38.89 $39.17 $38.55 $38.55 $35.64 2,494
2017-01-25 $38.55 $38.90 $38.55 $38.66 $35.74 6,015
2017-01-24 $39.04 $39.04 $38.77 $38.77 $35.84 753
2017-01-23 $39.27 $39.27 $39.27 $39.27 $36.30 196
2017-01-20 $39.36 $39.38 $38.95 $39.27 $36.30 1,528
2017-01-19 $39.71 $39.71 $38.82 $38.86 $35.92 2,602
2017-01-18 $39.95 $40.13 $39.85 $39.85 $36.84 1,851
2017-01-17 $39.48 $40.05 $39.48 $39.58 $36.59 1,509
2017-01-13 $38.92 $38.92 $38.92 $38.92 $35.98 663
2017-01-12 $39.20 $39.20 $38.81 $38.92 $35.98 1,395
2017-01-11 $38.36 $38.55 $38.36 $38.55 $35.64 1,023
2017-01-10 $38.45 $38.45 $38.00 $38.23 $35.34 3,542
2017-01-09 $39.20 $39.20 $38.41 $38.51 $35.60 1,046
2017-01-06 $38.82 $39.77 $38.82 $39.77 $36.77 1,907
2017-01-05 $39.36 $39.52 $39.21 $39.21 $36.25 1,380
2017-01-04 $38.80 $39.60 $38.80 $38.88 $35.94 1,313
2017-01-03 $38.87 $39.17 $38.80 $38.80 $35.87 3,085
2016-12-30 $39.34 $39.50 $38.91 $38.98 $36.04 2,525
2016-12-29 $39.49 $39.78 $39.49 $39.58 $36.59 1,072
2016-12-28 $38.80 $38.86 $38.48 $38.48 $35.57 2,314
2016-12-27 $39.08 $39.08 $38.98 $39.04 $36.09 5,962
2016-12-23 $39.03 $39.48 $39.03 $39.19 $36.23 1,266
2016-12-22 $39.27 $39.27 $39.27 $39.27 $36.31 347
2016-12-21 $39.16 $39.42 $39.16 $39.30 $36.33 1,860
2016-12-20 $39.79 $39.79 $39.39 $39.39 $36.25 1,805
2016-12-19 $39.01 $39.52 $39.00 $39.18 $36.05 4,591
2016-12-16 $38.75 $39.48 $38.68 $38.98 $35.87 6,057
2016-12-15 $37.65 $38.49 $37.65 $38.30 $35.24 1,679
2016-12-14 $39.24 $39.61 $37.99 $37.99 $34.96 9,341
2016-12-13 $38.89 $39.31 $38.89 $39.18 $36.05 3,723
2016-12-12 $37.95 $38.82 $37.95 $38.49 $35.41 5,206
2016-12-09 $37.57 $37.95 $37.57 $37.95 $34.92 891
2016-12-08 $36.68 $37.31 $36.63 $36.95 $34.00 6,313
2016-12-07 $36.20 $37.16 $36.20 $37.16 $34.19 11,396
2016-12-06 $36.18 $36.22 $35.91 $36.04 $33.16 3,412
2016-12-05 $35.53 $36.31 $35.11 $36.31 $33.41 6,249
2016-12-02 $35.70 $36.20 $35.64 $35.98 $33.11 2,796
2016-12-01 $35.77 $35.82 $35.09 $35.13 $32.33 7,317
2016-11-30 $37.77 $37.77 $36.22 $36.67 $33.74 96,741
2016-11-29 $38.70 $38.70 $38.40 $38.50 $35.42 433
2016-11-28 $37.00 $38.24 $37.00 $38.22 $35.17 7,742
2016-11-25 $36.38 $36.38 $36.38 $36.38 $33.48 316
2016-11-23 $35.84 $35.84 $35.84 $35.84 $32.98 477
2016-11-22 $36.30 $36.62 $36.06 $36.42 $33.51 4,955
2016-11-21 $35.87 $36.09 $35.87 $36.09 $33.21 6,737
2016-11-18 $35.66 $35.66 $35.22 $35.35 $32.53 1,946
2016-11-17 $35.66 $35.85 $35.60 $35.70 $32.85 3,582
2016-11-16 $36.16 $36.17 $35.28 $35.28 $32.46 1,798
2016-11-15 $35.47 $36.36 $35.47 $36.18 $33.29 2,204
2016-11-14 $34.80 $34.82 $34.10 $34.65 $31.88 15,048
2016-11-11 $34.83 $35.50 $34.73 $35.16 $32.35 10,803
2016-11-10 $37.50 $37.50 $34.22 $34.97 $32.18 26,029
2016-11-09 $35.98 $37.63 $35.70 $37.05 $34.09 10,188
2016-11-08 $38.81 $39.93 $38.81 $39.31 $36.17 13,056
2016-11-07 $37.87 $38.73 $37.70 $38.73 $35.64 3,737
2016-11-04 $38.27 $38.36 $37.69 $37.69 $34.68 7,322
2016-11-03 $37.40 $38.04 $37.28 $37.59 $34.59 14,863
2016-11-02 $37.08 $37.56 $36.97 $37.31 $34.33 11,701
2016-11-01 $40.16 $40.16 $38.28 $38.32 $35.26 17,802
2016-10-31 $38.72 $40.25 $38.53 $40.17 $36.96 8,251
2016-10-28 $37.97 $38.41 $37.97 $38.29 $35.23 1,886
2016-10-27 $37.83 $38.57 $37.75 $38.12 $35.08 8,335
2016-10-26 $38.38 $38.61 $38.26 $38.53 $35.45 11,263
2016-10-25 $38.39 $38.45 $37.98 $38.44 $35.37 24,015
2016-10-24 $37.76 $37.96 $37.71 $37.93 $34.90 26,129
2016-10-21 $37.76 $37.92 $37.59 $37.77 $34.75 17,980
2016-10-20 $38.73 $38.73 $38.09 $38.09 $35.05 40,896
2016-10-19 $38.21 $38.48 $38.21 $38.40 $35.33 798
2016-10-18 $38.00 $38.50 $37.57 $38.34 $35.28 18,710
2016-10-17 $37.66 $38.02 $37.60 $37.86 $34.84 18,842
2016-10-14 $37.40 $37.81 $37.35 $37.35 $34.37 5,039
2016-10-13 $36.40 $38.29 $36.40 $38.05 $35.01 13,079
2016-10-12 $36.63 $37.06 $36.50 $36.75 $33.82 72,950
2016-10-11 $37.38 $37.38 $36.01 $36.02 $33.14 23,853
2016-10-10 $36.35 $37.20 $36.35 $37.15 $34.18 44,784
2016-10-07 $36.86 $37.20 $36.47 $36.47 $33.56 7,677
2016-10-06 $36.50 $36.71 $36.25 $36.71 $33.78 1,137
2016-10-05 $36.58 $37.12 $36.53 $36.90 $33.96 8,066
2016-10-04 $37.84 $37.90 $36.54 $36.62 $33.70 10,375
2016-10-03 $39.00 $39.01 $38.55 $38.64 $35.55 3,024
2016-09-30 $40.22 $40.22 $39.24 $39.73 $36.56 7,502
2016-09-29 $39.61 $39.65 $39.61 $39.65 $36.48 485
2016-09-28 $41.50 $41.50 $40.59 $40.84 $37.58 1,500
2016-09-27 $42.11 $42.11 $41.28 $41.28 $37.98 2,914
2016-09-26 $42.77 $42.77 $42.22 $42.33 $38.95 1,925
2016-09-23 $42.65 $43.08 $42.35 $42.70 $39.29 1,050
2016-09-22 $42.37 $42.81 $42.25 $42.79 $39.38 9,892
2016-09-21 $41.58 $41.85 $41.58 $41.85 $38.51 1,290
2016-09-20 $40.77 $41.47 $40.77 $41.01 $37.60 1,521
2016-09-19 $40.41 $40.72 $40.30 $40.72 $37.33 1,140
2016-09-16 $39.34 $39.95 $39.34 $39.86 $36.54 859
2016-09-15 $38.94 $38.94 $38.88 $38.88 $35.64 524
2016-09-14 $38.48 $38.91 $38.48 $38.55 $35.34 2,564
2016-09-13 $38.52 $38.52 $38.30 $38.30 $35.11 674
2016-09-12 $39.37 $39.69 $38.47 $39.53 $36.24 2,826
2016-09-09 $40.50 $40.50 $38.44 $38.61 $35.40 12,128
2016-09-08 $41.00 $41.39 $41.00 $41.12 $37.70 1,992
2016-09-07 $40.76 $41.31 $40.76 $41.17 $37.74 2,061
2016-09-06 $40.11 $41.14 $40.11 $40.95 $37.54 4,823
2016-09-02 $39.02 $40.08 $39.02 $40.08 $36.74 2,059
2016-09-01 $39.12 $39.31 $38.87 $39.31 $36.04 3,023
2016-08-31 $39.18 $39.35 $38.96 $39.30 $36.03 2,267
2016-08-30 $39.66 $39.66 $39.08 $39.34 $36.07 916
2016-08-29 $40.05 $40.05 $39.74 $39.74 $36.43 1,080
2016-08-26 $40.53 $40.53 $39.28 $39.39 $36.11 3,800
2016-08-25 $40.95 $41.27 $40.84 $41.14 $37.72 4,624
2016-08-24 $40.77 $41.12 $40.45 $41.12 $37.70 2,986
2016-08-23 $41.40 $41.74 $41.10 $41.10 $37.68 7,022
2016-08-22 $41.25 $41.53 $41.24 $41.33 $37.89 4,065
2016-08-19 $42.20 $42.21 $40.68 $40.95 $37.54 5,170
2016-08-18 $41.60 $41.98 $41.60 $41.98 $38.49 3,702
2016-08-17 $39.90 $41.25 $39.15 $41.20 $37.77 11,448
2016-08-16 $40.80 $40.80 $40.00 $40.14 $36.80 9,936
2016-08-15 $42.14 $42.14 $40.89 $40.89 $37.49 3,900
2016-08-12 $42.73 $42.88 $42.19 $42.34 $38.82 3,670
2016-08-11 $41.95 $42.24 $41.65 $42.24 $38.72 9,203
2016-08-10 $41.84 $41.96 $41.56 $41.71 $38.24 4,384
2016-08-09 $41.75 $42.25 $41.75 $41.83 $38.35 1,600
2016-08-08 $41.73 $42.41 $40.91 $41.74 $38.27 8,099
2016-08-05 $43.04 $43.04 $41.82 $42.16 $38.65 16,966
2016-08-04 $43.60 $43.60 $43.01 $43.16 $39.57 1,038
2016-08-03 $43.38 $43.78 $42.79 $43.04 $39.46 1,613
2016-08-02 $43.27 $43.81 $43.27 $43.74 $40.10 2,752
2016-08-01 $45.35 $45.35 $43.81 $44.11 $40.44 23,567
2016-07-29 $43.90 $44.63 $43.90 $44.13 $40.46 7,421
2016-07-28 $42.94 $44.10 $42.94 $43.62 $39.99 7,923
2016-07-27 $44.00 $44.00 $42.76 $43.31 $39.71 16,483
2016-07-26 $45.45 $45.45 $44.11 $44.69 $40.97 4,374
2016-07-25 $45.30 $45.30 $44.93 $45.13 $41.37 2,466
2016-07-22 $133.45 $136.83 $133.45 $135.88 $41.52 7,392
2016-07-21 $133.01 $133.01 $133.01 $133.01 $40.65 945
2016-07-20 $132.13 $132.13 $131.42 $131.42 $40.16 42,498
2016-07-19 $134.28 $134.28 $132.90 $132.90 $40.61 42,789
2016-07-18 $131.38 $133.80 $131.38 $133.68 $40.85 5,274
2016-07-15 $132.25 $132.30 $131.75 $132.20 $40.40 7,794
2016-07-14 $132.97 $132.97 $132.25 $132.25 $40.41 2,763
2016-07-13 $132.60 $133.06 $132.55 $132.97 $40.63 5,373
2016-07-12 $137.33 $137.33 $132.07 $132.94 $40.62 15,501
2016-07-11 $130.25 $135.72 $130.25 $134.77 $41.19 11,844
2016-07-08 $130.59 $133.43 $130.59 $133.43 $40.77 3,987
2016-07-07 $134.10 $135.16 $133.01 $133.66 $40.84 14,205
2016-07-06 $137.01 $138.46 $136.71 $138.45 $42.31 4,836
2016-07-05 $138.53 $138.53 $135.80 $137.99 $42.17 17,337
2016-07-01 $138.63 $138.63 $132.69 $135.25 $41.33 26,352
2016-06-30 $132.50 $135.42 $131.55 $135.42 $41.38 12,132
2016-06-29 $130.00 $131.96 $129.00 $130.63 $39.92 12,801
2016-06-28 $132.20 $132.20 $126.60 $128.90 $39.39 8,349
2016-06-27 $124.75 $128.57 $124.75 $128.33 $39.22 10,149
2016-06-24 $122.72 $125.60 $122.72 $125.60 $38.38 3,261
2016-06-23 $125.60 $125.60 $123.30 $124.62 $38.08 6,999
2016-06-22 $124.04 $125.02 $123.93 $124.29 $37.98 4,116
2016-06-21 $125.15 $125.15 $125.15 $125.15 $38.11 411
2016-06-20 $127.00 $127.00 $125.15 $125.15 $38.11 2,781
2016-06-17 $125.70 $126.65 $125.70 $126.65 $38.57 2,151
2016-06-16 $123.83 $125.00 $123.83 $125.00 $38.07 2,007
2016-06-15 $124.85 $124.89 $123.48 $124.89 $38.03 6,609
2016-06-14 $125.40 $125.40 $125.40 $125.40 $38.19 756
2016-06-13 $125.77 $125.92 $125.34 $125.92 $38.35 5,298
2016-06-10 $126.17 $126.17 $124.90 $124.90 $38.04 2,685
2016-06-09 $124.45 $124.45 $124.45 $124.45 $37.90 1,788
2016-06-08 $124.47 $124.47 $123.00 $123.40 $37.58 2,535
2016-06-07 $123.13 $123.86 $123.13 $123.86 $37.72 4,122
2016-06-06 $123.50 $123.50 $122.59 $122.59 $37.33 2,472
2016-06-03 $121.00 $123.86 $121.00 $122.80 $37.40 7,728
2016-06-02 $119.84 $119.84 $118.20 $118.20 $36.00 2,286
2016-06-01 $119.16 $119.43 $118.16 $119.43 $36.37 11,202
2016-05-31 $116.94 $118.20 $116.75 $117.53 $35.79 8,415
2016-05-27 $116.50 $116.50 $115.45 $115.45 $35.16 1,221
2016-05-26 $114.98 $115.86 $114.98 $115.45 $35.16 2,742
2016-05-25 $114.98 $114.98 $112.48 $113.10 $34.44 2,502
2016-05-24 $113.60 $113.82 $112.55 $113.82 $34.66 6,990
2016-05-23 $112.94 $113.06 $112.17 $112.42 $34.24 5,166
2016-05-20 $112.50 $113.68 $112.50 $113.61 $34.60 2,529
2016-05-19 $110.32 $113.61 $110.32 $113.61 $34.60 3,930
2016-05-18 $113.46 $114.58 $111.10 $111.37 $33.92 11,655
2016-05-17 $118.38 $118.38 $114.13 $114.72 $34.94 5,442
2016-05-16 $120.08 $120.08 $118.06 $119.05 $36.26 3,777
2016-05-13 $121.82 $121.82 $118.72 $120.10 $36.57 2,721
2016-05-12 $118.95 $120.96 $118.95 $120.06 $36.56 7,308
2016-05-11 $118.49 $118.56 $117.95 $118.56 $36.11 9,318
2016-05-10 $119.00 $119.00 $117.73 $117.73 $35.85 4,671
2016-05-09 $117.79 $117.99 $117.30 $117.96 $35.92 9,708
2016-05-06 $116.00 $116.20 $114.80 $116.20 $35.39 5,442
2016-05-05 $119.00 $120.00 $117.44 $117.44 $35.76 7,164
2016-05-04 $117.80 $119.81 $117.80 $119.81 $36.49 12,315
2016-05-03 $116.96 $116.96 $114.71 $115.86 $35.28 4,491
2016-05-02 $113.16 $117.58 $113.16 $117.01 $35.63 50,130
2016-04-29 $112.50 $114.05 $111.85 $113.23 $34.48 10,416
2016-04-28 $112.15 $112.80 $112.15 $112.35 $34.21 14,730
2016-04-27 $109.85 $109.85 $109.85 $109.85 $33.45 213
2016-04-26 $110.00 $110.00 $109.85 $109.85 $33.45 1,878
2016-04-25 $109.70 $109.70 $109.70 $109.70 $33.41 2,973
2016-04-22 $108.80 $109.64 $108.19 $108.19 $32.95 6,183
2016-04-21 $112.10 $112.10 $107.23 $108.15 $32.94 15,660
2016-04-20 $114.10 $114.10 $114.10 $114.10 $34.75 1,602
2016-04-19 $117.35 $117.35 $117.35 $117.35 $35.74 468
2016-04-18 $116.01 $117.80 $116.00 $117.35 $35.74 4,665
2016-04-15 $116.45 $117.46 $116.39 $117.00 $35.63 34,863
2016-04-14 $114.67 $115.90 $114.67 $115.90 $35.30 6,849
2016-04-13 $116.21 $116.21 $115.15 $115.25 $35.10 6,144
2016-04-12 $116.71 $116.71 $116.71 $116.71 $35.54 2,184
2016-04-11 $118.78 $118.78 $116.00 $116.00 $35.33 3,750
2016-04-08 $117.25 $117.25 $116.00 $116.00 $35.33 1,716
2016-04-07 $115.45 $116.53 $115.45 $116.53 $35.49 7,896
2016-04-06 $114.47 $115.10 $114.03 $115.10 $35.05 7,248
2016-04-05 $119.48 $119.48 $115.56 $116.00 $35.33 9,426
2016-04-04 $120.54 $121.00 $119.20 $119.50 $36.39 25,047
2016-04-01 $119.93 $121.93 $118.10 $121.06 $36.87 26,946
2016-03-31 $118.78 $120.03 $117.72 $119.80 $36.48 9,132
2016-03-30 $118.07 $119.53 $118.07 $119.02 $36.25 9,294
2016-03-29 $116.88 $118.92 $116.88 $118.04 $35.95 3,927
2016-03-28 $117.24 $117.24 $115.07 $115.30 $35.11 1,884
2016-03-24 $114.65 $116.38 $114.65 $116.06 $35.34 4,692
2016-03-23 $114.50 $116.60 $114.50 $115.79 $35.26 4,131
2016-03-22 $115.58 $115.58 $115.58 $115.58 $35.03 867
2016-03-21 $117.04 $117.04 $114.64 $115.56 $35.03 8,844
2016-03-18 $115.46 $117.94 $115.46 $116.16 $35.21 2,223
2016-03-17 $114.05 $117.70 $114.05 $117.07 $35.49 10,815
2016-03-16 $112.28 $114.00 $112.28 $113.95 $34.54 13,023
2016-03-15 $112.89 $112.89 $112.50 $112.50 $34.10 2,730
2016-03-14 $113.46 $113.46 $110.94 $112.51 $34.10 13,896
2016-03-11 $112.60 $113.50 $111.61 $111.61 $33.83 3,318
2016-03-10 $111.91 $111.91 $110.66 $110.66 $33.54 2,163
2016-03-09 $110.46 $111.91 $110.46 $111.91 $33.92 2,433
2016-03-08 $110.66 $110.67 $109.26 $109.26 $33.12 6,990
2016-03-07 $106.65 $108.96 $106.61 $108.96 $33.03 5,148
2016-03-04 $105.03 $108.22 $103.47 $107.00 $32.43 9,153
2016-03-03 $101.86 $104.65 $101.58 $104.65 $31.72 6,213
2016-03-02 $100.00 $103.81 $99.25 $103.81 $31.47 10,710
2016-03-01 $102.00 $102.88 $101.43 $101.72 $30.83 7,503
2016-02-29 $102.62 $105.22 $102.62 $103.54 $31.38 13,947
2016-02-26 $104.96 $105.48 $102.17 $102.17 $30.97 9,282
2016-02-25 $107.65 $107.65 $107.65 $107.65 $32.63 2,709
2016-02-24 $106.00 $106.54 $105.45 $105.46 $31.97 3,672
2016-02-23 $105.31 $105.31 $105.31 $105.31 $31.92 1,587
2016-02-22 $104.42 $105.13 $104.09 $104.46 $31.66 15,441
2016-02-19 $102.74 $103.52 $102.38 $102.38 $31.03 30,156
2016-02-18 $103.44 $104.89 $103.44 $103.65 $31.42 5,907
2016-02-17 $100.95 $101.59 $100.66 $100.75 $30.54 6,411
2016-02-16 $100.80 $101.93 $100.50 $100.98 $30.61 6,030
2016-02-12 $101.60 $101.60 $99.75 $100.31 $30.40 5,913
2016-02-11 $102.45 $103.51 $100.85 $100.85 $30.57 11,967
2016-02-10 $103.87 $105.29 $102.10 $104.13 $31.56 69,903
2016-02-09 $105.16 $105.47 $103.11 $105.27 $31.91 7,611
2016-02-08 $102.65 $105.68 $102.65 $103.92 $31.50 15,825
2016-02-05 $104.64 $105.64 $102.00 $105.64 $32.02 9,420
2016-02-04 $105.45 $105.69 $103.90 $104.88 $31.79 8,448
2016-02-03 $103.00 $104.93 $103.00 $104.54 $31.69 12,075
2016-02-02 $100.78 $102.99 $100.78 $102.99 $31.22 7,293
2016-02-01 $100.01 $102.52 $100.01 $102.25 $30.99 109,989
2016-01-29 $97.69 $99.51 $97.69 $98.84 $29.96 4,854
2016-01-28 $94.19 $95.73 $94.19 $95.73 $29.02 22,329
2016-01-27 $93.86 $93.86 $93.01 $93.01 $28.19 2,742
2016-01-26 $92.63 $92.63 $92.06 $92.06 $27.91 852
2016-01-25 $91.50 $91.50 $90.46 $90.46 $27.42 948
2016-01-22 $90.80 $92.41 $90.80 $92.13 $27.93 1,599
2016-01-21 $89.31 $89.40 $88.99 $88.99 $26.97 4,380
2016-01-20 $90.32 $90.32 $87.88 $88.58 $26.85 3,924
2016-01-19 $92.54 $93.00 $92.46 $92.69 $28.10 4,725
2016-01-15 $91.20 $91.95 $89.00 $90.60 $27.46 9,321
2016-01-14 $89.97 $92.33 $89.97 $92.33 $27.99 2,286
2016-01-13 $89.21 $91.15 $89.21 $91.15 $27.63 6,417
2016-01-12 $91.66 $91.66 $91.66 $91.66 $27.79 1,317
2016-01-11 $90.30 $92.17 $90.30 $92.17 $27.94 2,799
2016-01-08 $90.56 $91.42 $90.00 $90.15 $27.33 4,002
2016-01-07 $91.99 $91.99 $90.29 $90.32 $27.38 3,366
2016-01-06 $91.79 $91.79 $91.79 $91.79 $27.82 1,353
2016-01-05 $89.99 $91.79 $89.99 $91.79 $27.82 1,551
2016-01-04 $89.60 $89.60 $89.60 $89.60 $27.16 792
2015-12-31 $92.35 $92.35 $89.99 $92.00 $27.89 3,570
2015-12-30 $93.45 $93.57 $93.30 $93.30 $28.28 8,055
2015-12-29 $92.75 $94.21 $92.75 $94.21 $28.56 7,386
2015-12-28 $91.40 $91.40 $91.17 $91.17 $27.64 6,825
2015-12-24 $92.08 $92.08 $91.75 $91.75 $27.81 1,827
2015-12-23 $90.82 $91.27 $90.82 $91.27 $27.66 4,785
2015-12-22 $87.19 $88.70 $87.10 $88.70 $26.89 5,739
2015-12-21 $90.45 $90.45 $87.99 $88.06 $26.53 13,965
2015-12-18 $90.77 $90.77 $87.84 $89.00 $26.81 4,959
2015-12-17 $89.47 $90.95 $89.47 $90.95 $27.40 7,047
2015-12-16 $88.09 $89.74 $88.09 $89.74 $27.03 5,895
2015-12-15 $83.46 $84.83 $83.46 $84.76 $25.53 6,300
2015-12-14 $82.36 $83.76 $82.36 $83.31 $25.10 5,940
2015-12-11 $83.59 $84.02 $83.19 $83.19 $25.06 5,970
2015-12-10 $86.50 $86.50 $84.44 $84.44 $25.44 3,081
2015-12-09 $87.58 $87.58 $86.93 $86.93 $26.19 1,101
2015-12-08 $86.65 $86.65 $86.35 $86.35 $26.01 1,866
2015-12-07 $86.00 $86.00 $86.00 $86.00 $25.91 216
2015-12-04 $86.10 $86.10 $86.00 $86.00 $25.91 1,785
2015-12-03 $86.75 $86.75 $84.51 $84.51 $25.46 5,136
2015-12-02 $86.45 $86.96 $86.45 $86.86 $26.17 2,721
2015-12-01 $87.97 $89.49 $87.97 $88.71 $26.72 20,370
2015-11-30 $88.68 $89.14 $88.32 $88.32 $26.61 38,334
2015-11-27 $87.65 $87.65 $87.65 $87.65 $26.40 1,347
2015-11-25 $88.65 $88.65 $88.65 $88.65 $26.71 1,596
2015-11-24 $88.65 $88.65 $88.65 $88.65 $26.71 1,017
2015-11-23 $90.79 $90.79 $88.65 $88.65 $26.71 7,881
2015-11-20 $89.65 $91.00 $89.31 $89.31 $26.90 4,554
2015-11-19 $88.41 $89.31 $88.41 $89.31 $26.90 3,363
2015-11-18 $85.14 $86.28 $85.14 $86.28 $25.99 2,217
2015-11-17 $89.83 $90.20 $88.42 $88.42 $26.64 12,546
2015-11-16 $86.45 $89.66 $86.45 $89.00 $26.81 5,829
2015-11-13 $87.41 $87.42 $86.79 $86.88 $26.17 5,484
2015-11-12 $87.86 $90.00 $87.42 $87.42 $26.34 5,637
2015-11-11 $87.36 $87.36 $87.36 $87.36 $26.32 681
2015-11-10 $87.36 $87.36 $87.36 $87.36 $26.32 555
2015-11-09 $84.15 $86.65 $84.15 $85.84 $25.86 161,328
2015-11-06 $92.99 $92.99 $85.00 $85.80 $25.85 28,302
2015-11-05 $93.49 $93.50 $92.83 $93.18 $28.07 6,006
2015-11-04 $93.20 $93.86 $93.20 $93.22 $28.08 2,238
2015-11-03 $92.25 $92.95 $91.04 $92.15 $27.76 4,869
2015-11-02 $92.25 $92.55 $90.97 $92.55 $27.88 23,379
2015-10-30 $90.80 $92.93 $90.80 $92.26 $27.79 18,996
2015-10-29 $91.00 $91.97 $91.00 $91.88 $27.68 23,247
2015-10-28 $94.80 $94.80 $90.50 $90.50 $27.26 3,474
2015-10-27 $93.75 $94.79 $93.75 $94.79 $28.56 2,199
2015-10-26 $95.82 $95.82 $93.53 $94.55 $28.48 6,159
2015-10-23 $100.05 $100.05 $96.77 $96.77 $29.15 2,286
2015-10-22 $97.50 $98.50 $97.35 $98.50 $29.67 3,642
2015-10-21 $104.00 $104.00 $97.00 $97.00 $29.22 6,018
2015-10-20 $96.40 $97.55 $95.53 $97.27 $29.30 23,022
2015-10-19 $96.14 $96.14 $95.00 $95.75 $28.85 91,590
2015-10-16 $95.76 $97.00 $95.76 $96.30 $29.01 10,287
2015-10-15 $92.90 $95.66 $92.90 $95.29 $28.71 4,035
2015-10-14 $93.16 $93.16 $93.16 $93.16 $28.06 735
2015-10-13 $93.09 $93.16 $93.09 $93.16 $28.06 4,449
2015-10-12 $93.97 $94.22 $93.97 $94.06 $28.34 6,477
2015-10-09 $93.84 $93.84 $93.00 $93.00 $28.02 1,116
2015-10-08 $90.91 $92.14 $90.91 $92.13 $27.75 2,892
2015-10-07 $91.10 $91.10 $91.10 $91.10 $27.44 1,104
2015-10-06 $92.01 $92.01 $89.83 $89.84 $27.06 2,931
2015-10-05 $89.40 $92.12 $89.40 $92.00 $27.72 4,320
2015-10-02 $86.64 $86.64 $86.64 $86.64 $26.10 228
2015-10-01 $86.90 $86.90 $86.41 $86.64 $26.10 4,641
2015-09-30 $87.96 $88.88 $87.96 $88.88 $26.78 3,858
2015-09-29 $86.36 $86.36 $86.36 $86.36 $26.02 942
2015-09-28 $88.00 $88.00 $86.32 $86.32 $26.00 4,308
2015-09-25 $85.88 $88.43 $85.88 $88.43 $26.64 2,913
2015-09-24 $84.17 $85.76 $84.02 $85.42 $25.73 13,950
2015-09-23 $84.00 $84.12 $84.00 $84.12 $25.34 2,529
2015-09-22 $84.94 $85.08 $84.94 $85.08 $25.50 942
2015-09-21 $86.86 $87.01 $86.23 $86.23 $25.84 8,748
2015-09-18 $86.08 $87.70 $85.34 $85.70 $25.68 11,415
2015-09-17 $86.57 $88.71 $84.85 $87.72 $26.29 32,532
2015-09-16 $83.53 $83.53 $83.53 $83.53 $25.03 1,362
2015-09-15 $81.84 $83.18 $81.84 $83.17 $24.92 6,555
2015-09-14 $82.02 $82.02 $81.87 $81.87 $24.54 1,365
2015-09-11 $81.21 $81.21 $80.23 $80.77 $24.20 5,388
2015-09-10 $81.26 $81.90 $81.06 $81.06 $24.29 2,574
2015-09-09 $81.98 $83.04 $81.47 $81.47 $24.41 13,575
2015-09-08 $81.00 $82.32 $80.83 $82.32 $24.67 9,480
2015-09-04 $79.08 $79.83 $78.40 $79.44 $23.81 12,729
2015-09-03 $81.15 $82.23 $81.15 $81.53 $24.43 22,308
2015-09-02 $82.57 $82.57 $80.05 $80.20 $24.03 6,078

ProShares Ultra Utilities (UPW) News Headlines

Recent ProShares Ultra Utilities (UPW) News
Similar Companies to ProShares Ultra Utilities (UPW) 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.