ProShares Ultra Real Estate (URE) Exchange: NYSE ARCA

Data as of April 19, 2024

$54.01 ($-1.29) -2.34%

ProShares Ultra Real Estate - Daily Information
Click for more stock information on ProShares Ultra Real Estate.
Daily Information Data
Date April 19, 2024
Open $54.56
Previous Close $54.01
High $54.56
Low $54.01
Adjusted Open $54.56
Previous Adjusted Close $54.01
Adjusted High $54.56
Adjusted Low $54.01

About ProShares Ultra Real Estate (URE)

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 real estate sector of the U.S. equity market. Component companies include, among others, real estate holding and development and real estate services companies and real estate investment trusts (“REITs”). REITs are passive investment vehicles that invest primarily in income producing real estate or real estate related loans or interests. The Index is published under the Bloomberg ticker symbol “DJUSRE.”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 real estate 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 Real Estate (URE)

Date Open High Low Close Adj.Close Volume
2024-04-12 $54.56 $54.56 $54.01 $54.01 $54.01 903
2024-04-11 $55.83 $55.83 $54.67 $55.31 $55.31 1,477
2024-04-10 $56.54 $56.68 $54.79 $55.19 $55.19 7,367
2024-04-09 $59.29 $59.98 $59.29 $59.98 $59.98 1,856
2024-04-08 $58.30 $58.49 $58.30 $58.49 $58.49 22,965
2024-04-05 $56.93 $57.72 $56.93 $57.72 $57.72 1,970
2024-04-04 $58.70 $58.70 $57.02 $57.02 $57.02 702
2024-04-03 $57.57 $57.91 $57.57 $57.91 $57.91 644
2024-04-02 $57.78 $57.80 $57.65 $57.78 $57.78 1,701
2024-04-01 $61.96 $61.96 $59.05 $59.19 $59.19 50,035
2024-03-28 $60.61 $61.43 $60.61 $61.22 $61.22 4,595
2024-03-27 $58.38 $60.33 $58.38 $60.33 $60.33 636
2024-03-26 $58.05 $58.20 $57.51 $57.51 $57.51 1,529
2024-03-25 $58.39 $58.39 $58.12 $58.12 $58.12 808
2024-03-22 $58.54 $58.67 $58.50 $58.67 $58.67 3,579
2024-03-21 $59.95 $60.47 $59.57 $60.01 $60.01 4,500
2024-03-20 $58.65 $59.65 $58.62 $59.50 $59.50 1,545
2024-03-19 $59.02 $59.15 $58.90 $59.15 $59.11 3,680
2024-03-18 $59.37 $59.76 $58.98 $59.03 $59.03 38,875
2024-03-15 $58.25 $59.29 $58.23 $59.19 $59.19 2,352
2024-03-14 $60.42 $60.42 $58.40 $59.21 $59.21 4,475
2024-03-13 $61.84 $61.93 $60.76 $60.89 $60.89 5,722
2024-03-12 $61.98 $61.98 $61.65 $61.81 $61.81 3,971
2024-03-11 $62.75 $62.75 $61.56 $62.12 $62.12 4,495
2024-03-08 $62.65 $62.88 $62.35 $62.74 $62.74 4,527
2024-03-07 $61.78 $61.78 $60.77 $61.36 $61.36 2,714
2024-03-06 $61.29 $61.50 $60.93 $61.36 $61.36 22,501
2024-03-05 $61.98 $62.49 $60.72 $60.78 $60.78 1,972
2024-03-04 $60.97 $62.28 $59.93 $62.20 $62.20 10,191
2024-03-01 $59.57 $60.85 $58.80 $60.85 $60.85 13,064
2024-02-29 $59.43 $60.24 $59.08 $59.62 $59.62 4,257
2024-02-28 $58.05 $58.68 $58.04 $58.60 $58.60 1,049
2024-02-27 $57.19 $57.50 $57.17 $57.22 $57.22 2,507
2024-02-26 $58.78 $58.78 $57.09 $57.18 $57.18 4,095
2024-02-23 $58.70 $59.03 $58.48 $58.48 $58.48 3,143
2024-02-22 $58.23 $58.45 $58.23 $58.26 $58.26 2,548
2024-02-21 $57.70 $58.19 $57.50 $58.12 $58.12 18,172
2024-02-20 $57.56 $57.65 $56.85 $57.11 $57.11 3,219
2024-02-16 $56.93 $57.89 $56.93 $57.42 $57.42 2,286
2024-02-15 $58.03 $58.62 $57.92 $58.61 $58.61 6,541
2024-02-14 $55.95 $56.28 $55.67 $56.01 $56.01 4,596
2024-02-13 $55.75 $55.75 $54.09 $55.23 $55.23 1,783
2024-02-12 $57.45 $58.08 $57.40 $57.40 $57.40 2,257
2024-02-09 $57.07 $57.71 $56.74 $57.71 $57.71 4,019
2024-02-08 $56.76 $57.46 $56.72 $57.46 $57.46 12,004
2024-02-07 $57.01 $57.48 $56.86 $56.88 $56.88 8,222
2024-02-06 $55.16 $57.00 $55.16 $57.00 $57.00 21,410
2024-02-05 $56.06 $56.06 $55.22 $55.26 $55.26 4,746
2024-02-02 $58.28 $58.28 $56.24 $57.75 $57.75 2,980
2024-02-01 $57.47 $59.07 $56.59 $59.07 $59.07 4,291
2024-01-31 $57.70 $59.12 $57.00 $57.06 $57.06 4,035
2024-01-30 $58.63 $58.97 $58.04 $58.04 $58.04 1,179
2024-01-29 $58.13 $59.10 $58.13 $59.03 $59.03 4,311
2024-01-26 $58.77 $58.77 $58.29 $58.30 $58.30 1,536
2024-01-25 $58.60 $58.72 $58.34 $58.72 $58.72 1,005
2024-01-24 $59.75 $59.75 $57.30 $57.30 $57.30 2,749
2024-01-23 $59.15 $59.15 $59.06 $59.06 $59.06 1,094
2024-01-22 $59.95 $60.47 $59.49 $59.69 $59.69 7,144
2024-01-19 $58.08 $59.05 $57.89 $59.05 $59.05 10,244
2024-01-18 $57.33 $57.95 $57.33 $57.95 $57.95 1,197
2024-01-17 $59.54 $60.05 $57.60 $58.74 $58.74 1,730
2024-01-16 $60.84 $61.51 $60.67 $60.91 $60.91 3,356
2024-01-12 $61.55 $61.81 $61.55 $61.79 $61.79 1,144
2024-01-11 $60.86 $60.86 $60.86 $60.86 $60.86 386
2024-01-10 $62.00 $62.00 $61.88 $61.94 $61.94 1,907
2024-01-09 $61.81 $62.37 $61.76 $61.89 $61.89 738
2024-01-08 $60.63 $62.81 $60.63 $62.81 $62.81 3,110
2024-01-05 $61.70 $61.70 $60.51 $61.13 $61.13 3,271
2024-01-04 $61.51 $61.99 $61.15 $61.36 $61.36 3,916
2024-01-03 $63.00 $63.05 $61.50 $61.56 $61.56 6,745
2024-01-02 $63.30 $64.67 $63.23 $64.67 $64.67 38,707
2023-12-29 $64.53 $64.57 $63.62 $63.62 $63.62 4,569
2023-12-28 $64.21 $64.84 $64.06 $64.84 $64.84 1,967
2023-12-27 $63.96 $64.21 $63.72 $64.09 $64.09 3,864
2023-12-26 $62.60 $63.80 $62.60 $63.51 $63.51 3,159
2023-12-22 $62.88 $63.37 $62.32 $62.60 $62.60 6,855
2023-12-21 $62.47 $62.47 $61.14 $62.07 $62.07 4,778
2023-12-20 $62.79 $63.25 $61.33 $61.33 $61.33 5,238
2023-12-19 $63.35 $63.37 $63.06 $63.17 $62.70 1,349
2023-12-18 $62.99 $62.99 $62.26 $62.34 $61.88 21,026
2023-12-15 $63.55 $63.55 $61.98 $62.85 $62.85 7,041
2023-12-14 $63.58 $65.00 $63.58 $64.07 $64.07 8,941
2023-12-13 $57.16 $60.95 $57.16 $60.83 $60.83 4,366
2023-12-12 $56.84 $57.00 $56.80 $56.80 $56.80 1,593
2023-12-11 $56.42 $56.77 $56.22 $56.77 $56.77 20,689
2023-12-08 $56.50 $56.50 $55.60 $56.39 $56.39 1,915
2023-12-07 $57.00 $57.00 $56.65 $56.68 $56.68 2,174
2023-12-06 $57.86 $57.86 $56.58 $56.58 $56.58 840
2023-12-05 $56.54 $56.98 $56.40 $56.98 $56.98 1,821
2023-12-04 $56.79 $57.49 $56.48 $57.49 $57.49 1,680
2023-12-01 $54.73 $56.90 $54.73 $56.90 $56.90 4,569
2023-11-30 $54.05 $54.62 $53.71 $54.58 $54.58 5,172
2023-11-29 $54.17 $54.21 $53.70 $53.70 $53.70 2,669
2023-11-28 $51.75 $52.95 $51.75 $52.95 $52.95 1,896
2023-11-27 $51.95 $52.51 $51.95 $52.39 $52.39 965
2023-11-24 $51.74 $51.96 $51.74 $51.96 $51.96 198
2023-11-22 $52.25 $52.25 $51.40 $51.68 $51.68 19,565
2023-11-21 $51.52 $51.52 $51.38 $51.38 $51.38 613
2023-11-20 $50.75 $51.80 $50.25 $51.80 $51.80 1,148
2023-11-17 $51.04 $51.19 $50.98 $51.07 $51.07 3,266
2023-11-16 $51.27 $51.61 $51.14 $51.30 $51.30 2,000
2023-11-15 $51.75 $51.94 $51.26 $51.31 $51.31 1,399
2023-11-14 $50.26 $51.32 $50.09 $51.07 $51.07 6,295
2023-11-13 $46.03 $46.21 $46.03 $46.21 $46.21 1,266
2023-11-10 $45.91 $46.96 $45.91 $46.96 $46.96 1,736
2023-11-09 $47.19 $47.19 $45.91 $45.94 $45.94 2,966
2023-11-08 $47.07 $47.51 $47.07 $47.37 $47.37 933
2023-11-07 $46.90 $46.99 $46.82 $46.82 $46.82 1,405
2023-11-06 $49.37 $49.37 $47.22 $47.65 $47.65 4,587
2023-11-03 $47.98 $49.81 $47.98 $49.11 $49.11 5,784
2023-11-02 $45.51 $47.12 $45.51 $46.88 $46.88 8,216
2023-11-01 $44.09 $44.19 $43.59 $44.18 $44.18 2,710
2023-10-31 $43.40 $43.74 $43.40 $43.74 $43.74 504
2023-10-30 $42.07 $42.07 $41.00 $41.95 $41.95 1,199
2023-10-27 $43.08 $43.08 $41.65 $41.73 $41.73 2,152
2023-10-26 $42.98 $43.35 $42.96 $43.21 $43.21 7,527
2023-10-25 $42.07 $42.07 $41.44 $41.44 $41.44 549
2023-10-24 $43.31 $43.31 $43.25 $43.29 $43.29 2,098
2023-10-23 $42.34 $42.34 $42.24 $42.24 $42.24 664
2023-10-20 $43.74 $43.76 $43.05 $43.05 $43.05 1,514
2023-10-19 $44.83 $45.20 $43.57 $43.57 $43.57 2,953
2023-10-18 $46.79 $46.79 $45.79 $45.80 $45.80 6,275
2023-10-17 $48.45 $48.45 $47.53 $47.80 $47.80 629
2023-10-16 $48.01 $48.40 $48.01 $48.40 $48.40 1,429
2023-10-13 $47.28 $47.32 $47.28 $47.32 $47.32 506
2023-10-12 $47.96 $47.96 $47.46 $47.47 $47.47 1,606
2023-10-11 $47.96 $48.70 $47.66 $48.70 $48.70 1,322
2023-10-10 $47.37 $47.37 $46.85 $46.85 $46.85 676
2023-10-09 $45.25 $46.47 $45.25 $46.47 $46.47 1,303
2023-10-06 $44.23 $45.87 $43.86 $45.26 $45.26 1,667
2023-10-05 $44.24 $45.03 $44.05 $45.03 $45.03 6,164
2023-10-04 $44.07 $44.50 $43.89 $44.47 $44.47 1,569
2023-10-03 $43.61 $43.67 $43.36 $43.50 $43.50 3,993
2023-10-02 $46.39 $46.39 $44.83 $45.25 $45.25 3,828
2023-09-29 $47.72 $47.83 $46.46 $46.88 $46.88 4,958
2023-09-28 $46.43 $46.50 $46.12 $46.49 $46.49 1,836
2023-09-27 $46.50 $46.50 $45.45 $45.70 $45.70 3,813
2023-09-26 $47.13 $47.13 $46.45 $46.50 $46.50 17,949
2023-09-25 $47.85 $48.16 $47.85 $48.10 $48.10 2,232
2023-09-22 $48.73 $48.96 $48.26 $48.26 $48.26 1,642
2023-09-21 $50.64 $50.64 $49.05 $49.06 $49.06 5,787
2023-09-20 $53.70 $53.82 $52.66 $52.66 $52.66 575
2023-09-19 $52.55 $52.91 $52.55 $52.74 $52.49 1,224
2023-09-18 $53.34 $53.34 $53.34 $53.34 $53.08 250
2023-09-15 $54.18 $54.18 $54.18 $54.18 $53.92 244
2023-09-14 $53.24 $54.71 $53.24 $54.65 $54.38 4,210
2023-09-13 $52.93 $52.93 $52.77 $52.78 $52.52 593
2023-09-12 $53.70 $53.89 $53.66 $53.89 $53.63 2,100
2023-09-11 $53.85 $53.95 $53.47 $53.81 $53.55 851
2023-09-08 $54.14 $54.14 $53.74 $53.81 $53.55 1,569
2023-09-07 $53.90 $54.76 $53.90 $54.63 $54.36 1,659
2023-09-06 $53.82 $53.82 $53.50 $53.74 $53.48 1,233
2023-09-05 $55.13 $55.13 $54.05 $54.07 $53.80 2,093
2023-09-01 $54.83 $55.11 $54.83 $55.11 $55.11 1,344
2023-08-31 $56.38 $56.38 $55.11 $55.22 $55.22 3,412
2023-08-30 $55.59 $55.99 $55.59 $55.96 $55.96 1,338
2023-08-29 $55.28 $55.62 $55.25 $55.62 $55.62 4,976
2023-08-28 $54.52 $54.52 $54.45 $54.45 $54.45 2,915
2023-08-25 $53.63 $53.63 $53.63 $53.63 $53.63 539
2023-08-24 $54.65 $55.22 $53.36 $53.48 $53.48 1,448
2023-08-23 $53.53 $53.88 $53.53 $53.71 $53.71 1,967
2023-08-22 $52.32 $52.32 $52.32 $52.32 $52.32 221
2023-08-21 $52.70 $52.70 $51.19 $52.03 $52.03 4,176
2023-08-18 $52.88 $52.88 $52.88 $52.88 $52.88 93
2023-08-17 $53.70 $53.70 $52.74 $52.74 $52.74 3,072
2023-08-16 $54.00 $54.06 $53.52 $53.52 $53.52 812
2023-08-15 $54.90 $54.90 $54.90 $54.90 $54.90 434
2023-08-14 $55.78 $56.00 $55.78 $55.97 $55.97 1,718
2023-08-11 $55.96 $56.50 $55.96 $56.50 $56.50 1,581
2023-08-10 $56.41 $56.41 $56.41 $56.41 $56.41 203
2023-08-09 $56.50 $56.90 $56.37 $56.70 $56.70 1,241
2023-08-08 $56.05 $56.60 $55.70 $56.60 $56.60 965
2023-08-07 $56.66 $57.09 $56.66 $57.09 $57.09 674
2023-08-04 $56.56 $57.37 $55.69 $55.69 $55.69 2,006
2023-08-03 $57.39 $57.39 $55.33 $56.89 $56.89 5,592
2023-08-02 $58.39 $58.51 $58.00 $58.51 $58.51 1,546
2023-08-01 $58.93 $59.03 $58.93 $59.03 $59.03 447
2023-07-31 $58.52 $59.51 $58.52 $59.10 $59.10 1,081
2023-07-28 $59.56 $59.56 $58.38 $58.38 $58.38 1,073
2023-07-27 $61.42 $61.42 $58.72 $58.72 $58.72 2,382
2023-07-26 $61.22 $61.22 $60.55 $61.14 $61.14 1,113
2023-07-25 $61.80 $62.00 $60.82 $60.92 $60.92 2,984
2023-07-24 $61.43 $61.75 $60.96 $61.75 $61.75 1,442
2023-07-21 $60.70 $60.79 $60.63 $60.63 $60.63 1,887
2023-07-20 $59.20 $60.00 $58.42 $60.00 $60.00 1,525
2023-07-19 $59.62 $60.84 $59.62 $60.57 $60.57 2,591
2023-07-18 $60.82 $60.82 $58.45 $59.22 $59.22 4,452
2023-07-17 $60.54 $60.69 $60.32 $60.32 $60.32 2,569
2023-07-14 $60.75 $61.25 $60.71 $61.25 $61.25 617
2023-07-13 $60.81 $61.36 $60.81 $61.36 $61.36 3,433
2023-07-12 $61.55 $61.55 $60.63 $60.63 $60.63 1,997
2023-07-11 $58.83 $59.99 $58.71 $59.99 $59.99 3,063
2023-07-10 $58.53 $58.65 $57.71 $58.59 $58.59 2,478
2023-07-07 $58.62 $59.01 $58.29 $58.29 $58.29 6,096
2023-07-06 $57.45 $59.00 $57.34 $58.98 $58.98 2,579
2023-07-05 $58.31 $60.00 $58.07 $59.55 $59.55 3,486
2023-07-03 $57.83 $59.25 $57.83 $59.10 $59.10 1,630
2023-06-30 $58.21 $58.67 $57.14 $58.07 $58.07 3,977
2023-06-29 $56.38 $57.36 $56.20 $57.36 $57.36 3,222
2023-06-28 $55.70 $56.36 $55.70 $56.22 $56.22 1,641
2023-06-27 $55.18 $56.33 $55.18 $56.19 $56.19 5,237
2023-06-26 $53.31 $54.85 $53.31 $54.85 $54.85 40,325
2023-06-23 $53.05 $53.05 $52.74 $52.74 $52.74 727
2023-06-22 $55.15 $55.41 $53.30 $53.80 $53.80 12,121
2023-06-21 $54.97 $55.53 $54.82 $55.53 $55.53 1,557
2023-06-20 $55.50 $56.09 $55.50 $56.09 $55.96 38,466
2023-06-16 $58.00 $58.13 $57.24 $57.26 $57.26 1,281
2023-06-15 $56.85 $57.36 $56.85 $57.36 $57.36 1,418
2023-06-14 $56.95 $57.17 $56.38 $56.88 $56.88 945
2023-06-13 $56.26 $56.40 $55.99 $56.38 $56.38 1,061
2023-06-12 $54.91 $55.59 $54.91 $55.59 $55.59 2,054
2023-06-09 $55.57 $55.69 $55.57 $55.67 $55.67 2,715
2023-06-08 $55.72 $56.24 $55.72 $56.24 $56.24 1,741
2023-06-07 $55.35 $57.08 $55.35 $56.94 $56.94 3,130
2023-06-06 $54.50 $55.13 $54.50 $55.11 $55.11 1,836
2023-06-05 $54.92 $54.95 $54.37 $54.37 $54.37 2,703
2023-06-02 $53.48 $55.03 $53.48 $54.97 $54.97 3,082
2023-06-01 $52.67 $52.67 $52.61 $52.66 $52.66 243
2023-05-31 $52.18 $52.72 $52.18 $52.72 $52.72 606
2023-05-30 $52.11 $52.24 $51.92 $52.01 $52.01 503
2023-05-26 $51.45 $51.97 $51.19 $51.79 $51.79 4,731
2023-05-25 $50.20 $51.13 $50.12 $50.60 $50.60 1,553
2023-05-24 $52.05 $52.05 $50.24 $50.33 $50.33 7,524
2023-05-23 $53.72 $54.14 $52.62 $52.62 $52.62 3,406
2023-05-22 $53.70 $54.38 $53.11 $54.03 $54.03 1,242
2023-05-19 $54.19 $54.25 $53.07 $53.36 $53.36 2,608
2023-05-18 $53.72 $53.98 $52.85 $53.50 $53.50 3,176
2023-05-17 $53.00 $54.16 $52.99 $54.16 $54.16 3,715
2023-05-16 $55.20 $55.20 $52.94 $52.94 $52.94 2,286
2023-05-15 $55.53 $56.13 $55.53 $55.69 $55.69 1,160
2023-05-12 $56.02 $56.02 $55.24 $55.99 $55.99 828
2023-05-11 $55.44 $55.89 $55.17 $55.88 $55.88 1,423
2023-05-10 $57.16 $57.35 $56.81 $57.01 $57.01 2,804
2023-05-09 $54.90 $56.18 $54.90 $55.93 $55.93 1,330
2023-05-08 $57.04 $57.04 $56.10 $56.47 $56.47 1,168
2023-05-05 $56.60 $57.20 $56.60 $57.20 $57.20 1,555
2023-05-04 $54.95 $55.55 $54.93 $55.55 $55.55 1,842
2023-05-03 $55.23 $56.43 $54.55 $54.55 $54.55 1,894
2023-05-02 $55.25 $55.50 $55.08 $55.28 $55.28 1,799
2023-05-01 $57.79 $57.79 $57.26 $57.26 $57.26 628
2023-04-28 $58.55 $58.55 $58.04 $58.24 $58.24 1,757
2023-04-27 $56.92 $56.92 $56.92 $56.92 $56.92 197
2023-04-26 $55.23 $55.23 $54.10 $54.43 $54.43 2,916
2023-04-25 $55.51 $55.91 $55.33 $55.33 $55.33 1,189
2023-04-24 $55.67 $56.36 $55.67 $56.36 $56.36 929
2023-04-21 $56.59 $57.07 $56.50 $56.67 $56.67 1,272
2023-04-20 $56.81 $56.97 $56.25 $56.53 $56.53 710
2023-04-19 $57.06 $58.01 $57.05 $57.81 $57.81 5,627
2023-04-18 $57.43 $57.43 $57.34 $57.34 $57.34 505
2023-04-17 $56.79 $57.39 $56.41 $57.39 $57.39 923
2023-04-14 $56.67 $56.67 $54.34 $55.03 $55.03 2,702
2023-04-13 $56.92 $57.25 $56.90 $56.90 $56.90 2,277
2023-04-12 $58.21 $58.61 $57.25 $57.25 $57.25 1,715
2023-04-11 $57.59 $57.92 $57.59 $57.70 $57.70 2,929
2023-04-10 $55.88 $57.09 $55.53 $57.09 $57.09 1,492
2023-04-06 $56.59 $56.67 $56.59 $56.67 $56.67 625
2023-04-05 $56.55 $56.55 $55.93 $55.93 $55.93 800
2023-04-04 $56.81 $56.81 $56.21 $56.46 $56.46 1,507
2023-04-03 $57.21 $57.92 $55.88 $56.46 $56.46 4,989
2023-03-31 $56.21 $57.51 $55.67 $57.51 $57.51 7,951
2023-03-30 $55.25 $55.42 $54.88 $55.11 $55.11 4,466
2023-03-29 $52.77 $53.79 $52.73 $53.72 $53.72 2,712
2023-03-28 $51.02 $51.41 $51.02 $51.41 $51.41 1,761
2023-03-27 $52.84 $52.84 $51.73 $51.73 $51.73 5,831
2023-03-24 $48.97 $51.79 $48.97 $51.75 $51.75 3,183
2023-03-23 $51.13 $51.80 $49.56 $49.56 $49.56 5,836
2023-03-22 $53.00 $53.27 $50.06 $50.15 $50.15 9,668
2023-03-21 $54.82 $54.82 $53.50 $54.10 $54.10 2,798
2023-03-20 $53.67 $54.88 $53.67 $54.81 $54.81 4,594
2023-03-17 $55.44 $55.59 $53.54 $53.56 $53.56 105,413
2023-03-16 $55.67 $56.52 $55.53 $56.26 $56.26 120,341
2023-03-15 $56.01 $56.19 $55.06 $56.08 $56.08 4,164
2023-03-14 $56.94 $56.94 $55.60 $56.37 $56.37 1,140
2023-03-13 $55.35 $56.08 $55.35 $55.39 $55.39 1,070
2023-03-10 $57.00 $57.00 $53.79 $53.98 $53.98 10,145
2023-03-09 $60.43 $60.43 $57.67 $57.67 $57.67 3,042
2023-03-08 $61.05 $61.17 $60.11 $60.38 $60.38 2,517
2023-03-07 $60.58 $60.58 $59.12 $59.15 $59.15 2,726
2023-03-06 $61.82 $62.01 $61.82 $62.01 $62.01 282
2023-03-03 $61.99 $62.70 $61.99 $62.43 $62.43 1,794
2023-03-02 $58.92 $60.56 $58.92 $60.51 $60.51 3,175
2023-03-01 $59.55 $59.56 $58.45 $59.09 $59.09 5,094
2023-02-28 $61.48 $61.48 $60.61 $60.61 $60.61 1,326
2023-02-27 $61.72 $61.72 $60.84 $60.95 $60.95 676
2023-02-24 $60.65 $60.87 $60.64 $60.87 $60.87 896
2023-02-23 $62.25 $62.88 $62.00 $62.84 $62.84 4,676
2023-02-22 $63.18 $63.62 $61.87 $62.07 $62.07 6,351
2023-02-21 $64.82 $64.82 $63.29 $63.51 $63.51 2,621
2023-02-17 $66.19 $66.19 $66.19 $66.19 $66.19 86
2023-02-16 $67.30 $67.30 $66.64 $66.64 $66.64 797
2023-02-15 $67.81 $67.84 $67.81 $67.84 $67.84 257
2023-02-14 $67.73 $68.04 $67.56 $67.56 $67.56 734
2023-02-13 $68.68 $68.68 $68.51 $68.51 $68.51 2,028
2023-02-10 $65.81 $67.51 $65.81 $67.51 $67.51 1,698
2023-02-09 $69.42 $69.42 $66.95 $66.95 $66.95 1,005
2023-02-08 $68.26 $68.62 $68.26 $68.50 $68.50 2,319
2023-02-07 $68.06 $69.26 $67.67 $69.25 $69.25 1,398
2023-02-06 $68.97 $69.38 $68.97 $69.27 $69.27 1,532
2023-02-03 $70.00 $70.37 $68.83 $70.34 $70.34 1,752
2023-02-02 $74.15 $74.15 $72.30 $73.12 $73.12 2,144
2023-02-01 $68.76 $71.00 $67.92 $70.18 $70.18 4,289
2023-01-31 $68.14 $69.43 $68.00 $69.43 $69.43 2,852
2023-01-30 $67.83 $67.83 $66.86 $66.86 $66.86 2,360
2023-01-27 $68.00 $68.87 $67.92 $68.37 $68.37 1,635
2023-01-26 $67.00 $67.05 $67.00 $67.05 $67.05 486
2023-01-25 $65.14 $65.52 $64.71 $65.52 $65.52 7,603
2023-01-24 $65.16 $65.73 $65.16 $65.73 $65.73 750
2023-01-23 $65.07 $66.00 $65.07 $65.39 $65.39 570
2023-01-20 $62.87 $64.87 $62.87 $64.87 $64.87 398
2023-01-19 $63.84 $64.40 $63.44 $63.44 $63.44 1,079
2023-01-18 $66.50 $66.50 $63.99 $64.13 $64.13 1,467
2023-01-17 $66.33 $66.52 $65.92 $65.92 $65.92 1,087
2023-01-13 $65.69 $65.83 $65.69 $65.83 $65.83 555
2023-01-12 $65.14 $66.71 $65.11 $66.62 $66.62 8,072
2023-01-11 $62.96 $65.18 $62.96 $65.09 $65.09 3,947
2023-01-10 $60.72 $60.77 $60.26 $60.77 $60.77 1,365
2023-01-09 $61.40 $61.60 $60.47 $60.57 $60.57 4,733
2023-01-06 $59.16 $60.83 $59.16 $60.48 $60.48 5,222
2023-01-05 $59.41 $59.41 $57.33 $57.33 $57.33 3,095
2023-01-04 $60.45 $61.60 $60.45 $60.61 $60.61 1,475
2023-01-03 $58.46 $58.46 $57.92 $58.24 $58.24 698
2022-12-30 $57.89 $58.43 $56.80 $57.84 $57.84 9,059
2022-12-29 $58.64 $59.10 $58.23 $58.79 $58.79 16,587
2022-12-28 $58.28 $58.28 $56.43 $56.43 $56.43 3,476
2022-12-27 $57.95 $58.42 $57.72 $58.42 $58.42 2,822
2022-12-23 $57.71 $58.49 $57.71 $58.49 $58.49 239
2022-12-22 $56.00 $57.59 $55.54 $57.59 $57.59 8,466
2022-12-21 $59.37 $59.48 $58.41 $58.41 $58.03 1,392
2022-12-20 $56.81 $57.66 $56.80 $57.25 $56.87 5,572
2022-12-19 $58.41 $58.41 $57.28 $57.65 $57.28 1,595
2022-12-16 $58.43 $59.02 $58.41 $59.02 $58.63 3,310
2022-12-15 $62.55 $63.33 $62.11 $62.21 $61.81 1,340
2022-12-14 $63.95 $64.07 $63.95 $64.03 $63.61 1,774
2022-12-13 $65.78 $65.78 $64.97 $64.97 $64.97 863
2022-12-12 $61.70 $62.55 $61.70 $62.55 $62.55 722
2022-12-09 $62.39 $62.39 $61.71 $61.71 $61.71 546
2022-12-08 $61.93 $61.93 $61.92 $61.92 $61.92 914
2022-12-07 $61.52 $61.52 $60.99 $61.01 $61.01 1,207
2022-12-06 $61.50 $61.58 $60.34 $60.73 $60.73 2,930
2022-12-05 $62.00 $62.00 $61.95 $61.95 $61.95 486
2022-12-02 $62.95 $64.29 $62.95 $64.29 $64.29 1,062
2022-12-01 $64.80 $64.80 $64.59 $64.59 $64.59 929
2022-11-30 $61.36 $64.77 $61.36 $64.77 $64.77 1,085
2022-11-29 $61.62 $62.02 $61.01 $62.02 $62.02 2,091
2022-11-28 $61.93 $61.93 $60.18 $60.18 $60.18 4,434
2022-11-25 $63.58 $63.58 $63.58 $63.58 $63.58 255
2022-11-23 $62.97 $63.33 $62.50 $62.70 $62.70 1,610
2022-11-22 $62.01 $62.60 $61.87 $62.60 $62.60 1,070
2022-11-21 $62.01 $62.01 $62.01 $62.01 $62.01 285
2022-11-18 $60.31 $61.14 $60.31 $61.14 $61.14 738
2022-11-17 $59.44 $59.84 $59.04 $59.84 $59.84 2,066
2022-11-16 $61.51 $61.51 $60.92 $60.92 $60.92 2,805
2022-11-15 $62.39 $62.43 $60.70 $61.74 $61.74 5,475
2022-11-14 $63.01 $63.17 $60.62 $60.62 $60.62 2,526
2022-11-11 $64.40 $65.00 $63.62 $63.82 $63.82 7,658
2022-11-10 $60.00 $63.97 $60.00 $63.97 $63.97 11,664
2022-11-09 $57.13 $57.62 $55.73 $55.73 $55.73 4,629
2022-11-08 $56.98 $57.88 $56.85 $57.02 $57.02 3,892
2022-11-07 $56.11 $56.50 $56.11 $56.37 $56.37 2,462
2022-11-04 $55.90 $56.62 $54.88 $56.33 $56.33 2,406
2022-11-03 $53.93 $55.63 $53.82 $54.98 $54.98 2,932
2022-11-02 $57.54 $57.54 $55.00 $55.07 $55.07 1,854
2022-11-01 $59.08 $59.29 $58.15 $58.16 $58.16 6,041
2022-10-31 $57.34 $58.43 $57.34 $58.22 $58.22 4,087
2022-10-28 $56.11 $58.53 $56.11 $58.43 $58.43 3,756
2022-10-27 $56.58 $56.58 $55.69 $56.13 $56.13 2,134
2022-10-26 $55.19 $56.71 $55.19 $55.86 $55.86 4,314
2022-10-25 $51.62 $55.56 $51.62 $55.56 $55.56 3,178
2022-10-24 $52.03 $52.03 $51.41 $51.44 $51.44 4,890
2022-10-21 $49.91 $51.52 $49.91 $51.52 $51.52 4,426
2022-10-20 $51.18 $52.16 $50.84 $50.96 $50.96 6,956
2022-10-19 $52.79 $52.79 $51.37 $51.37 $51.37 1,120
2022-10-18 $54.32 $55.38 $53.72 $54.20 $54.20 6,473
2022-10-17 $50.76 $53.32 $50.76 $52.98 $52.98 9,561
2022-10-14 $52.75 $53.31 $49.22 $49.22 $49.22 19,361
2022-10-13 $48.62 $52.00 $47.66 $51.90 $51.90 11,457
2022-10-12 $50.57 $50.87 $50.17 $50.36 $50.36 2,751
2022-10-11 $50.18 $52.10 $49.55 $51.49 $51.49 7,687
2022-10-10 $51.40 $52.12 $50.46 $50.46 $50.46 17,855
2022-10-07 $52.76 $52.96 $51.00 $51.40 $51.40 6,555
2022-10-06 $56.48 $56.48 $54.09 $54.09 $54.09 7,369
2022-10-05 $57.70 $58.08 $55.85 $57.38 $57.38 6,271
2022-10-04 $59.82 $60.32 $59.12 $59.74 $59.74 3,162
2022-10-03 $57.44 $57.82 $55.50 $57.44 $57.44 9,495
2022-09-30 $55.47 $56.32 $55.37 $55.37 $55.37 5,391
2022-09-29 $56.16 $56.16 $54.01 $54.38 $54.38 11,440
2022-09-28 $56.81 $58.14 $55.73 $57.83 $57.83 19,270
2022-09-27 $58.50 $58.50 $55.45 $55.55 $55.55 8,119
2022-09-26 $58.53 $59.34 $56.06 $57.20 $57.20 19,068
2022-09-23 $60.81 $60.81 $59.23 $60.42 $60.42 5,980
2022-09-22 $61.98 $62.66 $61.84 $62.15 $62.15 4,756
2022-09-21 $66.04 $66.91 $63.36 $63.46 $63.46 6,145
2022-09-20 $66.62 $66.62 $65.33 $65.66 $65.34 6,241
2022-09-19 $67.54 $69.04 $67.54 $68.99 $68.65 2,494
2022-09-16 $68.54 $69.21 $67.69 $69.04 $68.70 5,982
2022-09-15 $72.11 $72.11 $69.44 $69.44 $69.10 1,560
2022-09-14 $72.93 $73.04 $71.70 $72.00 $71.65 2,669
2022-09-13 $76.70 $76.70 $73.92 $73.92 $73.56 1,933
2022-09-12 $78.72 $79.81 $78.72 $79.81 $79.42 5,309
2022-09-09 $77.98 $78.64 $77.98 $78.53 $78.14 2,068
2022-09-08 $75.87 $77.03 $75.64 $77.03 $76.65 6,137
2022-09-07 $74.17 $76.60 $74.17 $76.60 $76.22 431
2022-09-06 $72.69 $74.37 $72.36 $73.74 $73.38 10,972
2022-09-02 $75.32 $75.32 $72.00 $72.00 $72.00 6,225
2022-09-01 $72.43 $74.16 $71.73 $74.11 $74.11 13,748
2022-08-31 $74.82 $75.58 $73.58 $73.86 $73.86 36,536
2022-08-30 $76.78 $76.78 $74.30 $74.32 $74.32 4,920
2022-08-29 $76.53 $78.05 $76.30 $76.71 $76.71 34,606
2022-08-26 $79.87 $79.87 $78.11 $78.11 $78.11 1,018
2022-08-25 $80.57 $82.10 $80.52 $82.10 $82.10 4,618
2022-08-24 $79.39 $80.60 $79.35 $79.78 $79.78 16,518
2022-08-23 $80.06 $80.06 $78.76 $78.79 $78.79 3,652
2022-08-22 $82.49 $82.49 $80.86 $80.88 $80.88 2,922
2022-08-19 $84.54 $84.80 $84.26 $84.32 $84.32 3,795
2022-08-18 $86.75 $86.85 $85.50 $85.93 $85.93 3,841
2022-08-17 $86.55 $87.27 $86.55 $87.26 $87.26 2,430
2022-08-16 $88.42 $88.88 $87.84 $88.23 $88.23 2,872
2022-08-15 $87.85 $89.02 $87.85 $88.61 $88.61 35,008
2022-08-12 $86.30 $88.08 $86.30 $88.08 $88.08 5,044
2022-08-11 $85.99 $85.99 $84.87 $85.31 $85.31 1,899
2022-08-10 $84.81 $85.77 $84.81 $85.77 $85.77 3,354
2022-08-09 $82.67 $83.26 $82.67 $83.26 $83.26 1,740
2022-08-08 $81.88 $83.00 $81.88 $82.56 $82.56 1,171
2022-08-05 $79.92 $81.06 $79.32 $81.06 $81.06 986
2022-08-04 $80.78 $80.86 $79.91 $80.53 $80.53 2,906
2022-08-03 $82.03 $82.03 $80.83 $80.83 $80.83 932
2022-08-02 $82.02 $82.49 $80.20 $80.34 $80.34 4,842
2022-08-01 $82.74 $83.00 $82.07 $82.28 $82.28 8,883
2022-07-29 $83.40 $83.85 $83.40 $83.85 $83.85 1,125
2022-07-28 $81.78 $82.89 $81.78 $82.80 $82.80 1,084
2022-07-27 $76.60 $77.87 $76.45 $77.84 $77.84 1,190
2022-07-26 $76.55 $76.61 $76.35 $76.61 $76.61 1,158
2022-07-25 $76.02 $76.66 $75.67 $76.40 $76.40 4,558
2022-07-22 $76.96 $76.96 $75.27 $76.10 $76.10 8,420
2022-07-21 $73.61 $75.18 $73.61 $75.18 $75.18 483
2022-07-20 $74.80 $75.60 $73.75 $74.01 $74.01 2,662
2022-07-19 $72.51 $74.42 $72.51 $74.42 $74.42 1,122
2022-07-18 $72.14 $72.14 $70.80 $70.80 $70.80 2,195
2022-07-15 $70.95 $72.20 $70.95 $71.92 $71.92 4,873
2022-07-14 $69.67 $69.67 $69.12 $69.61 $69.61 2,367
2022-07-13 $70.01 $71.73 $69.36 $71.01 $71.01 3,685
2022-07-12 $71.09 $71.62 $71.09 $71.62 $71.62 1,873
2022-07-11 $71.88 $72.75 $71.88 $72.31 $72.31 1,379
2022-07-08 $73.39 $73.39 $72.20 $72.62 $72.62 2,302
2022-07-07 $74.33 $74.33 $73.36 $73.36 $73.36 1,056
2022-07-06 $74.30 $74.30 $73.01 $73.01 $73.01 3,995
2022-07-05 $71.50 $73.14 $70.14 $73.14 $73.14 5,404
2022-07-01 $72.37 $73.70 $71.61 $73.63 $73.63 5,076
2022-06-30 $69.77 $72.70 $69.77 $71.17 $71.17 5,231
2022-06-29 $69.90 $71.44 $69.84 $71.44 $71.44 7,354
2022-06-28 $75.61 $75.76 $72.26 $72.26 $72.26 3,977
2022-06-27 $74.42 $75.62 $73.77 $73.97 $73.97 2,065
2022-06-24 $72.25 $74.43 $72.16 $74.37 $74.37 4,945
2022-06-23 $70.30 $71.67 $69.75 $71.28 $71.28 4,594
2022-06-22 $68.62 $70.24 $68.59 $68.66 $68.66 5,539
2022-06-21 $66.96 $67.92 $66.23 $66.85 $66.82 18,458
2022-06-17 $65.76 $65.76 $64.27 $64.87 $64.84 14,733
2022-06-16 $64.32 $65.04 $63.47 $63.63 $63.60 3,059
2022-06-15 $65.05 $67.88 $65.05 $67.07 $67.04 19,626
2022-06-14 $64.67 $64.89 $63.50 $64.16 $64.13 17,364
2022-06-13 $69.80 $69.80 $65.02 $65.25 $65.22 29,225
2022-06-10 $73.79 $74.87 $72.52 $72.52 $72.48 12,896
2022-06-09 $78.82 $79.21 $75.85 $75.85 $75.81 12,611
2022-06-08 $81.15 $81.65 $79.23 $79.37 $79.33 2,323
2022-06-07 $80.16 $83.22 $79.71 $83.22 $83.18 6,529
2022-06-06 $82.45 $82.58 $80.88 $80.91 $80.87 26,826
2022-06-03 $82.09 $82.61 $81.62 $81.62 $81.58 1,275
2022-06-02 $79.96 $83.67 $79.96 $83.65 $83.61 1,311
2022-06-01 $81.67 $81.83 $79.70 $81.54 $81.50 9,224
2022-05-31 $82.51 $83.46 $82.51 $82.84 $82.80 2,394
2022-05-27 $81.83 $84.94 $81.83 $84.80 $84.76 2,421
2022-05-26 $81.70 $81.70 $80.69 $80.69 $80.65 3,761
2022-05-25 $79.34 $80.83 $78.77 $80.47 $80.43 2,410
2022-05-24 $76.38 $79.41 $76.38 $79.15 $79.12 1,690
2022-05-23 $76.87 $77.76 $76.87 $77.76 $77.72 888
2022-05-20 $75.59 $76.09 $74.15 $76.02 $75.98 3,547
2022-05-19 $75.98 $75.98 $74.89 $74.89 $74.85 2,248
2022-05-18 $75.40 $75.62 $75.16 $75.16 $75.12 953
2022-05-17 $78.38 $79.72 $78.38 $79.72 $79.68 2,448
2022-05-16 $77.95 $79.37 $77.93 $77.96 $77.92 16,428
2022-05-13 $75.75 $79.16 $75.75 $79.16 $79.12 6,164
2022-05-12 $73.84 $75.13 $73.50 $75.13 $75.09 6,102
2022-05-11 $76.49 $76.49 $74.02 $74.02 $73.98 3,349
2022-05-10 $78.88 $79.45 $73.87 $74.44 $74.40 5,434
2022-05-09 $83.69 $83.69 $77.13 $77.29 $77.25 9,473
2022-05-06 $85.61 $85.94 $83.20 $84.62 $84.58 4,190
2022-05-05 $87.30 $87.30 $86.54 $86.58 $86.54 1,617
2022-05-04 $89.18 $91.93 $87.21 $91.55 $91.50 8,820
2022-05-03 $87.65 $90.24 $87.00 $89.65 $89.61 3,014
2022-05-02 $91.43 $92.34 $83.90 $87.23 $87.19 21,214
2022-04-29 $98.95 $98.95 $91.07 $91.08 $91.03 12,042
2022-04-28 $98.05 $101.36 $96.58 $100.65 $100.60 3,746
2022-04-27 $99.10 $100.04 $97.07 $97.30 $97.25 4,491
2022-04-26 $101.79 $101.79 $98.41 $98.41 $98.36 2,421
2022-04-25 $101.40 $101.79 $98.97 $101.79 $101.74 3,680
2022-04-22 $104.53 $104.75 $102.43 $102.44 $102.39 3,640
2022-04-21 $108.32 $108.44 $105.83 $106.20 $106.15 3,735
2022-04-20 $105.00 $107.83 $105.00 $107.68 $107.63 10,196
2022-04-19 $102.17 $104.35 $102.17 $103.96 $103.91 8,055
2022-04-18 $100.52 $101.00 $98.90 $99.73 $99.68 11,661
2022-04-14 $101.70 $101.78 $100.49 $100.72 $100.67 2,342
2022-04-13 $101.05 $101.53 $100.26 $101.53 $101.48 2,369
2022-04-12 $100.37 $102.14 $99.68 $100.48 $100.43 6,496
2022-04-11 $101.75 $102.24 $100.63 $100.64 $100.59 1,746
2022-04-08 $103.62 $103.62 $102.92 $103.04 $102.99 2,913
2022-04-07 $101.99 $103.09 $101.99 $102.67 $102.62 1,825
2022-04-06 $100.87 $104.62 $100.87 $104.53 $104.48 6,941
2022-04-05 $102.04 $104.69 $101.64 $101.90 $101.85 18,666
2022-04-04 $104.12 $104.12 $101.36 $102.58 $102.53 31,218
2022-04-01 $100.28 $103.73 $100.28 $103.73 $103.68 4,300
2022-03-31 $103.20 $103.20 $100.11 $100.12 $100.07 2,764
2022-03-30 $103.03 $103.03 $101.74 $102.37 $102.32 9,500
2022-03-29 $100.72 $104.20 $99.98 $103.91 $103.86 16,424
2022-03-28 $97.00 $98.10 $97.00 $98.02 $97.97 13,556
2022-03-25 $94.42 $95.97 $94.42 $95.97 $95.92 2,045
2022-03-24 $92.26 $93.83 $91.97 $93.83 $93.78 2,767
2022-03-23 $92.85 $93.55 $92.66 $92.74 $92.69 2,527
2022-03-22 $94.36 $95.15 $94.36 $94.62 $94.57 1,652
2022-03-21 $94.69 $94.90 $93.69 $94.09 $94.05 1,562
2022-03-18 $94.43 $95.49 $94.43 $95.33 $95.28 3,521
2022-03-17 $93.00 $94.72 $93.00 $94.57 $94.52 2,338
2022-03-16 $91.17 $91.99 $90.27 $91.99 $91.95 1,031
2022-03-15 $89.34 $89.90 $89.34 $89.86 $89.82 1,623
2022-03-14 $88.63 $88.63 $88.60 $88.60 $88.56 545
2022-03-11 $93.00 $93.07 $90.12 $90.12 $90.08 1,786
2022-03-10 $89.43 $91.69 $89.39 $91.66 $91.61 1,940
2022-03-09 $90.47 $92.71 $90.47 $91.08 $91.03 2,490
2022-03-08 $89.17 $91.13 $88.47 $88.47 $88.43 19,310
2022-03-07 $92.56 $92.58 $89.34 $89.50 $89.46 5,087
2022-03-04 $91.30 $93.17 $90.52 $93.16 $93.12 4,584
2022-03-03 $91.06 $92.70 $90.48 $92.14 $92.09 4,580
2022-03-02 $88.64 $91.24 $88.64 $90.91 $90.86 3,212
2022-03-01 $88.31 $89.12 $87.10 $87.71 $87.67 11,697
2022-02-28 $88.88 $89.30 $87.20 $88.36 $88.32 4,679
2022-02-25 $89.05 $91.21 $87.59 $91.21 $91.16 4,569
2022-02-24 $80.38 $87.67 $80.38 $87.27 $87.22 8,954
2022-02-23 $88.68 $88.68 $84.09 $84.10 $84.06 20,090
2022-02-22 $87.37 $88.28 $86.45 $87.10 $87.06 10,063
2022-02-18 $90.11 $90.11 $87.71 $87.97 $87.93 5,289
2022-02-17 $89.28 $90.56 $88.90 $88.97 $88.93 4,454
2022-02-16 $90.42 $91.10 $89.04 $90.75 $90.71 6,871
2022-02-15 $90.57 $91.08 $89.94 $90.25 $90.21 3,413
2022-02-14 $90.60 $91.74 $88.72 $89.08 $89.04 4,704
2022-02-11 $93.29 $93.29 $89.88 $90.78 $90.74 7,972
2022-02-10 $95.89 $96.80 $91.73 $92.70 $92.65 5,377
2022-02-09 $96.01 $97.43 $95.88 $97.30 $97.25 4,311
2022-02-08 $93.83 $94.55 $93.09 $93.14 $93.09 13,650
2022-02-07 $94.51 $94.84 $93.87 $94.11 $94.06 22,189
2022-02-04 $95.45 $96.47 $94.37 $94.60 $94.56 3,310
2022-02-03 $98.15 $98.15 $96.41 $96.58 $96.53 3,488
2022-02-02 $98.00 $99.00 $98.00 $98.76 $98.71 7,467
2022-02-01 $96.72 $96.72 $95.10 $96.30 $96.25 4,590
2022-01-31 $94.65 $97.33 $94.65 $97.33 $97.28 32,370
2022-01-28 $88.66 $94.44 $87.08 $94.42 $94.37 7,891
2022-01-27 $92.54 $94.21 $88.71 $88.87 $88.83 12,160
2022-01-26 $96.49 $97.09 $91.00 $91.64 $91.59 19,145
2022-01-25 $91.64 $95.91 $91.64 $94.52 $94.47 2,885
2022-01-24 $93.32 $95.56 $88.90 $95.30 $95.25 95,409
2022-01-21 $96.57 $97.28 $95.20 $95.57 $95.52 6,328
2022-01-20 $98.48 $100.73 $95.74 $95.84 $95.79 3,205
2022-01-19 $101.20 $101.50 $98.15 $98.35 $98.30 30,174
2022-01-18 $101.18 $101.45 $99.55 $100.59 $100.54 25,523
2022-01-14 $101.67 $103.03 $100.54 $102.75 $102.70 8,935
2022-01-13 $106.15 $106.66 $104.83 $104.83 $104.78 6,066
2022-01-12 $104.84 $106.00 $104.84 $105.45 $105.40 19,918
2022-01-11 $105.14 $105.14 $102.16 $104.74 $104.69 5,744
2022-01-10 $103.80 $104.58 $101.90 $104.35 $104.30 16,718
2022-01-07 $106.52 $106.56 $105.25 $105.74 $105.69 6,960
2022-01-06 $107.05 $107.79 $105.12 $107.13 $107.08 14,646
2022-01-05 $113.72 $113.72 $106.95 $107.07 $107.02 11,898
2022-01-04 $115.40 $115.42 $113.72 $113.88 $113.82 11,703
2022-01-03 $117.16 $117.16 $111.50 $114.13 $114.07 42,625
2021-12-31 $115.75 $117.38 $115.75 $116.23 $116.17 10,820
2021-12-30 $114.41 $116.51 $114.41 $115.76 $115.70 3,890
2021-12-29 $113.79 $114.93 $113.32 $114.86 $114.80 10,552
2021-12-28 $112.42 $113.39 $112.05 $113.39 $113.33 8,107
2021-12-27 $108.85 $112.42 $108.85 $112.42 $112.36 96,260
2021-12-23 $108.97 $109.30 $107.62 $108.79 $108.73 8,799
2021-12-22 $107.26 $109.56 $107.26 $109.37 $108.86 30,073
2021-12-21 $108.26 $108.26 $106.80 $107.65 $107.15 18,692
2021-12-20 $105.91 $105.91 $103.52 $105.39 $104.90 18,203
2021-12-17 $107.48 $109.54 $107.05 $107.53 $107.03 16,925
2021-12-16 $107.62 $109.31 $106.48 $107.66 $107.16 24,202
2021-12-15 $104.92 $107.27 $104.92 $107.25 $106.75 7,329
2021-12-14 $106.53 $106.53 $103.53 $104.23 $103.74 21,660
2021-12-13 $105.16 $108.06 $104.83 $107.15 $106.65 35,313
2021-12-10 $104.66 $105.03 $104.34 $104.95 $104.46 3,483
2021-12-09 $105.49 $105.49 $104.25 $104.25 $103.76 4,393
2021-12-08 $106.29 $107.66 $106.13 $107.26 $106.76 15,018
2021-12-07 $104.27 $106.10 $104.27 $105.79 $105.30 7,153
2021-12-06 $100.83 $104.13 $100.83 $102.85 $102.37 38,382
2021-12-03 $100.84 $100.84 $98.35 $99.56 $99.09 6,875
2021-12-02 $95.64 $101.32 $95.64 $99.90 $99.43 4,731
2021-12-01 $99.55 $101.47 $94.93 $94.93 $94.49 9,187
2021-11-30 $101.06 $101.06 $97.49 $97.87 $97.41 8,141
2021-11-29 $100.79 $102.82 $100.79 $101.94 $101.46 6,142
2021-11-26 $101.89 $102.33 $99.41 $99.97 $99.50 6,866
2021-11-24 $103.83 $105.59 $103.83 $105.51 $105.01 5,011
2021-11-23 $101.84 $103.16 $101.06 $103.07 $102.59 6,842
2021-11-22 $103.12 $103.12 $101.37 $101.37 $100.90 19,341
2021-11-19 $103.67 $103.67 $101.95 $102.46 $101.98 1,868
2021-11-18 $103.61 $103.61 $103.00 $103.60 $103.12 4,718
2021-11-17 $100.62 $103.92 $100.27 $103.77 $103.28 3,006
2021-11-16 $104.27 $104.27 $102.73 $102.83 $102.35 2,915
2021-11-15 $103.23 $104.26 $102.73 $104.11 $103.62 21,901
2021-11-12 $102.55 $103.25 $102.55 $103.00 $102.52 7,493
2021-11-11 $102.89 $102.89 $102.89 $102.89 $102.41 626
2021-11-10 $102.62 $103.44 $102.41 $102.43 $101.95 5,644
2021-11-09 $103.26 $103.60 $103.26 $103.41 $102.92 2,737
2021-11-08 $104.00 $104.00 $102.32 $102.92 $102.44 4,157
2021-11-05 $104.19 $105.51 $103.05 $103.14 $102.66 3,747
2021-11-04 $104.10 $104.79 $102.27 $102.50 $102.02 5,751
2021-11-03 $103.92 $104.83 $103.50 $104.61 $104.12 2,225
2021-11-02 $104.00 $104.00 $102.52 $103.75 $103.26 11,178
2021-11-01 $103.10 $103.41 $100.29 $103.30 $102.81 27,702
2021-10-29 $104.88 $104.88 $102.36 $102.56 $102.08 11,612
2021-10-28 $102.76 $104.98 $102.76 $104.98 $104.49 4,687
2021-10-27 $105.23 $105.23 $102.34 $102.38 $101.90 4,098
2021-10-26 $104.30 $105.00 $104.30 $104.54 $104.05 11,618
2021-10-25 $103.39 $104.28 $103.08 $103.68 $103.20 10,183
2021-10-22 $102.64 $103.72 $102.64 $103.09 $102.61 17,408
2021-10-21 $102.00 $102.31 $101.51 $102.31 $101.83 3,005
2021-10-20 $100.00 $101.69 $100.00 $101.61 $101.13 27,130
2021-10-19 $99.64 $99.65 $98.65 $98.68 $98.22 4,943
2021-10-18 $97.41 $98.54 $97.41 $98.44 $97.98 3,301
2021-10-15 $98.94 $99.49 $97.24 $97.97 $97.51 5,113
2021-10-14 $96.88 $97.79 $96.81 $97.79 $97.33 5,675
2021-10-13 $93.67 $95.32 $93.67 $95.32 $94.87 1,131
2021-10-12 $91.95 $94.50 $91.95 $94.03 $93.59 8,914
2021-10-11 $90.91 $92.04 $90.41 $91.49 $91.06 2,654
2021-10-08 $92.40 $92.40 $90.89 $91.07 $90.65 3,728
2021-10-07 $94.73 $94.73 $92.62 $92.65 $92.22 5,551
2021-10-06 $89.59 $92.25 $88.51 $92.25 $91.82 5,243
2021-10-05 $90.60 $91.47 $90.23 $90.69 $90.26 4,511
2021-10-04 $91.94 $92.64 $90.93 $91.86 $91.43 20,896
2021-10-01 $90.20 $92.54 $89.69 $91.85 $91.42 7,704
2021-09-30 $92.72 $92.72 $89.69 $89.69 $89.27 5,832
2021-09-29 $91.91 $93.21 $91.91 $92.38 $91.95 8,409
2021-09-28 $90.42 $91.74 $90.42 $91.17 $90.74 4,279
2021-09-27 $94.98 $96.06 $92.32 $92.42 $91.99 8,201
2021-09-24 $96.36 $96.42 $94.88 $95.15 $94.71 5,029
2021-09-23 $97.84 $98.53 $97.23 $97.23 $96.78 7,647
2021-09-22 $97.56 $98.83 $97.23 $97.86 $97.40 8,924
2021-09-21 $97.53 $97.72 $96.31 $96.37 $95.78 5,506
2021-09-20 $95.42 $97.00 $94.15 $96.26 $95.67 25,225
2021-09-17 $98.83 $99.24 $97.24 $97.29 $96.69 3,821
2021-09-16 $97.92 $100.21 $97.72 $99.15 $98.54 27,017
2021-09-15 $97.41 $98.75 $97.41 $97.88 $97.28 1,903
2021-09-14 $98.10 $98.10 $96.88 $97.22 $96.62 3,991
2021-09-13 $98.14 $99.41 $97.76 $97.76 $97.16 5,207
2021-09-10 $98.77 $98.85 $96.96 $96.96 $96.37 4,923
2021-09-09 $102.32 $102.39 $99.35 $99.35 $98.74 9,783
2021-09-08 $101.82 $103.85 $101.82 $103.57 $102.94 4,943
2021-09-07 $104.93 $104.93 $101.19 $102.30 $101.67 24,432
2021-09-03 $102.94 $105.00 $102.94 $104.78 $104.14 3,460
2021-09-02 $104.19 $104.54 $102.66 $104.54 $103.90 8,153
2021-09-01 $100.94 $103.53 $100.81 $103.43 $102.79 12,696
2021-08-31 $98.81 $100.31 $98.81 $100.31 $99.70 6,394
2021-08-30 $97.26 $99.10 $97.10 $99.10 $98.50 25,166
2021-08-27 $96.64 $97.68 $96.64 $97.17 $96.57 2,022
2021-08-26 $95.47 $95.79 $95.46 $95.47 $94.89 5,148
2021-08-25 $95.71 $95.91 $94.75 $95.58 $95.00 1,377
2021-08-24 $96.53 $96.53 $95.15 $95.65 $95.06 5,644
2021-08-23 $97.56 $97.56 $96.35 $96.45 $95.86 19,086
2021-08-20 $95.65 $97.39 $95.65 $97.01 $96.42 3,993
2021-08-19 $93.88 $95.92 $93.34 $95.88 $95.29 4,761
2021-08-18 $96.67 $96.67 $94.81 $94.96 $94.38 2,057
2021-08-17 $96.24 $96.87 $95.43 $96.87 $96.28 9,435
2021-08-16 $96.65 $97.46 $96.65 $96.77 $96.18 25,413
2021-08-13 $95.86 $96.93 $95.86 $96.85 $96.26 4,090
2021-08-12 $95.79 $95.80 $94.87 $95.72 $95.13 2,643
2021-08-11 $94.60 $95.28 $94.60 $95.15 $94.57 5,819
2021-08-10 $96.14 $96.14 $94.04 $94.06 $93.48 4,434
2021-08-09 $96.87 $96.87 $95.81 $96.12 $95.53 29,300
2021-08-06 $98.06 $98.06 $96.97 $97.12 $96.52 4,205
2021-08-05 $95.95 $97.55 $95.95 $97.55 $96.95 3,803
2021-08-04 $96.17 $96.31 $95.25 $95.68 $95.09 6,141
2021-08-03 $96.30 $96.45 $95.25 $96.34 $95.75 21,956
2021-08-02 $96.90 $97.96 $96.00 $96.00 $95.41 6,056
2021-07-30 $96.05 $98.43 $96.05 $96.33 $95.74 9,976
2021-07-29 $96.84 $97.64 $95.81 $96.05 $95.46 6,529
2021-07-28 $96.94 $96.95 $95.61 $96.18 $95.59 6,193
2021-07-27 $95.20 $96.99 $95.20 $96.91 $96.32 15,963
2021-07-26 $95.23 $95.65 $94.80 $95.65 $95.06 18,971
2021-07-23 $94.46 $95.84 $94.46 $95.69 $95.10 4,319
2021-07-22 $94.83 $94.83 $93.48 $94.09 $93.51 13,077
2021-07-21 $95.98 $96.50 $95.45 $95.55 $94.96 22,000
2021-07-20 $92.73 $96.25 $91.71 $95.76 $95.17 12,499
2021-07-19 $93.12 $93.15 $90.59 $91.60 $91.04 28,637
2021-07-16 $95.34 $96.16 $94.79 $94.92 $94.34 19,783
2021-07-15 $93.95 $95.04 $93.95 $94.78 $94.20 5,943
2021-07-14 $93.72 $94.98 $93.14 $94.50 $93.92 5,423
2021-07-13 $95.26 $95.26 $92.91 $93.02 $92.45 5,094
2021-07-12 $94.27 $95.89 $94.27 $95.69 $95.10 20,102
2021-07-09 $91.77 $94.25 $91.77 $94.15 $93.57 12,222
2021-07-08 $89.79 $91.48 $89.43 $91.31 $90.75 10,400
2021-07-07 $91.00 $92.45 $90.02 $91.86 $91.30 6,591
2021-07-06 $89.60 $91.29 $88.65 $91.03 $90.47 7,163
2021-07-02 $89.49 $89.92 $89.28 $89.59 $89.04 12,447
2021-07-01 $88.25 $90.26 $87.80 $88.99 $88.44 5,517
2021-06-30 $89.38 $89.38 $88.19 $88.38 $87.84 5,361
2021-06-29 $90.05 $90.73 $89.35 $89.42 $88.88 3,661
2021-06-28 $90.70 $90.70 $88.53 $89.81 $89.26 18,633
2021-06-25 $89.00 $90.50 $88.91 $90.37 $89.82 15,831
2021-06-24 $90.03 $91.16 $88.34 $89.08 $88.53 8,528
2021-06-23 $90.37 $90.37 $89.63 $89.71 $89.16 29,629
2021-06-22 $90.77 $90.82 $90.15 $90.26 $89.71 38,010
2021-06-21 $88.09 $91.22 $87.78 $91.07 $90.44 13,146
2021-06-18 $89.70 $90.05 $87.60 $87.64 $87.03 8,185
2021-06-17 $89.70 $90.51 $89.24 $90.33 $89.70 28,807
2021-06-16 $91.92 $92.63 $90.23 $90.23 $89.60 14,928
2021-06-15 $93.58 $93.58 $91.70 $91.70 $91.06 8,922
2021-06-14 $93.58 $93.75 $92.76 $93.68 $93.03 10,546
2021-06-11 $92.95 $93.02 $92.13 $92.93 $92.28 26,202
2021-06-10 $92.83 $93.99 $92.27 $93.79 $93.13 9,844
2021-06-09 $92.38 $93.00 $92.19 $92.26 $91.62 10,217
2021-06-08 $91.49 $92.38 $90.78 $92.00 $91.36 15,404
2021-06-07 $89.81 $91.35 $89.81 $90.75 $90.12 36,162
2021-06-04 $88.84 $89.38 $88.53 $89.16 $88.53 6,929
2021-06-03 $89.15 $89.15 $88.21 $89.04 $88.42 3,637
2021-06-02 $88.26 $89.46 $87.70 $89.46 $88.84 11,533
2021-06-01 $85.79 $87.33 $84.96 $87.31 $86.70 38,588
2021-05-28 $84.14 $84.98 $84.14 $84.73 $84.14 6,116
2021-05-27 $84.15 $84.19 $83.49 $83.49 $82.91 3,525
2021-05-26 $84.00 $84.93 $83.72 $84.01 $83.42 3,831
2021-05-25 $83.77 $84.14 $83.20 $83.72 $83.14 9,987
2021-05-24 $82.10 $84.00 $82.10 $83.46 $82.88 36,556
2021-05-21 $82.20 $82.20 $81.27 $81.57 $81.01 2,532
2021-05-20 $80.04 $81.74 $80.04 $81.72 $81.15 4,361
2021-05-19 $78.91 $79.93 $78.27 $79.93 $79.37 7,065
2021-05-18 $79.99 $81.11 $79.38 $80.37 $79.81 3,960
2021-05-17 $80.02 $80.30 $79.57 $80.10 $79.54 23,388
2021-05-14 $79.80 $80.34 $79.78 $80.07 $79.51 3,370
2021-05-13 $76.87 $79.12 $76.83 $78.47 $77.92 13,047
2021-05-12 $79.53 $79.79 $76.37 $76.44 $75.91 15,242
2021-05-11 $79.89 $80.55 $79.05 $80.29 $79.73 13,777
2021-05-10 $82.60 $84.00 $82.30 $82.30 $81.73 17,158
2021-05-07 $80.14 $82.09 $80.14 $82.07 $81.50 4,569
2021-05-06 $79.42 $79.84 $79.00 $79.83 $79.28 1,889
2021-05-05 $81.40 $81.40 $78.65 $79.19 $78.64 59,800
2021-05-04 $82.35 $83.00 $80.87 $81.65 $81.08 6,990
2021-05-03 $84.00 $84.00 $82.44 $82.71 $82.13 50,286
2021-04-30 $82.13 $83.45 $81.88 $83.43 $82.85 66,358
2021-04-29 $81.96 $82.79 $81.82 $82.42 $81.85 7,972
2021-04-28 $82.19 $82.19 $81.07 $81.07 $80.50 3,549
2021-04-27 $82.29 $82.29 $81.75 $81.88 $81.31 8,019
2021-04-26 $82.00 $82.67 $81.54 $81.73 $81.16 9,384
2021-04-23 $80.76 $81.67 $80.76 $81.65 $81.08 27,035
2021-04-22 $81.34 $81.88 $80.66 $80.77 $80.21 11,486
2021-04-21 $80.47 $81.44 $80.28 $81.42 $80.85 51,043
2021-04-20 $78.83 $80.51 $78.83 $80.49 $79.93 7,196
2021-04-19 $78.60 $78.84 $77.84 $78.84 $78.29 20,641
2021-04-16 $78.39 $78.89 $78.05 $78.54 $78.00 4,665
2021-04-15 $76.64 $78.14 $76.64 $78.14 $77.60 5,884
2021-04-14 $76.23 $76.23 $75.43 $75.43 $74.91 2,028
2021-04-13 $75.06 $76.50 $75.06 $76.47 $75.94 3,702
2021-04-12 $74.71 $75.42 $74.69 $75.42 $74.90 2,823
2021-04-09 $74.97 $74.97 $74.45 $74.71 $74.19 2,485
2021-04-08 $75.21 $75.59 $74.63 $74.63 $74.11 6,502
2021-04-07 $74.77 $75.45 $73.96 $75.11 $74.58 24,357
2021-04-06 $75.00 $75.00 $74.37 $74.98 $74.46 9,300
2021-04-05 $75.06 $75.06 $73.25 $74.66 $74.14 39,435
2021-04-01 $72.12 $73.99 $71.95 $73.99 $73.47 7,182
2021-03-31 $72.51 $72.76 $71.21 $71.35 $70.85 8,093
2021-03-30 $72.18 $72.54 $71.87 $71.88 $71.37 5,254
2021-03-29 $72.04 $72.88 $71.10 $72.33 $71.83 20,591
2021-03-26 $70.89 $72.65 $70.87 $72.65 $72.14 3,730
2021-03-25 $68.88 $70.00 $68.88 $69.79 $69.30 7,122
2021-03-24 $69.81 $70.14 $68.75 $68.75 $68.27 4,739
2021-03-23 $69.40 $70.25 $68.78 $69.34 $68.86 5,950
2021-03-22 $68.32 $69.22 $68.32 $69.17 $68.69 11,100
2021-03-19 $69.76 $69.97 $67.96 $67.96 $67.49 9,174
2021-03-18 $70.06 $70.28 $69.18 $69.75 $69.27 12,073
2021-03-17 $70.40 $70.84 $69.57 $70.84 $70.35 12,607
2021-03-16 $71.56 $71.58 $70.27 $70.95 $70.46 33,200
2021-03-15 $69.70 $71.59 $69.00 $71.28 $70.78 26,396
2021-03-12 $66.65 $69.17 $66.65 $69.17 $68.69 13,299
2021-03-11 $65.95 $67.91 $65.95 $67.02 $66.55 12,532
2021-03-10 $64.90 $66.01 $64.58 $65.60 $65.14 7,597
2021-03-09 $64.69 $65.38 $64.41 $64.41 $63.96 5,732
2021-03-08 $62.69 $64.66 $62.69 $63.53 $63.09 4,810
2021-03-05 $62.20 $62.79 $59.68 $62.60 $62.16 7,074
2021-03-04 $62.64 $62.82 $60.00 $61.10 $60.68 15,406
2021-03-03 $63.42 $63.56 $62.25 $62.30 $61.87 15,950
2021-03-02 $64.70 $64.70 $62.92 $63.66 $63.22 7,793
2021-03-01 $65.70 $66.10 $64.52 $64.52 $64.07 3,821
2021-02-26 $66.00 $66.01 $64.06 $64.06 $63.61 11,560
2021-02-25 $68.62 $69.02 $65.46 $66.26 $65.79 4,560
2021-02-24 $68.22 $68.85 $68.19 $68.45 $67.98 4,650
2021-02-23 $67.96 $67.96 $67.25 $67.64 $67.17 8,037
2021-02-22 $65.93 $67.41 $65.71 $66.96 $66.50 6,297
2021-02-19 $66.47 $67.02 $66.18 $66.27 $65.81 4,386
2021-02-18 $65.61 $65.77 $65.46 $65.67 $65.21 3,441
2021-02-17 $65.74 $66.16 $65.50 $66.16 $65.69 4,026
2021-02-16 $66.16 $66.22 $65.63 $66.22 $65.76 3,421
2021-02-12 $67.36 $67.53 $66.93 $67.53 $67.06 3,491
2021-02-11 $67.73 $68.00 $67.11 $67.43 $66.96 2,979
2021-02-10 $67.37 $68.00 $67.00 $67.38 $66.91 8,980
2021-02-09 $66.65 $66.65 $66.09 $66.62 $66.15 4,481
2021-02-08 $66.23 $66.23 $65.33 $66.12 $65.66 4,384
2021-02-05 $65.98 $66.17 $65.50 $65.82 $65.36 3,284
2021-02-04 $64.64 $66.01 $64.64 $65.33 $64.87 4,362
2021-02-03 $65.31 $65.31 $63.21 $64.70 $64.25 9,039
2021-02-02 $65.35 $65.51 $64.55 $65.09 $64.64 4,586
2021-02-01 $62.59 $64.48 $61.42 $64.47 $64.02 10,898
2021-01-29 $61.32 $63.31 $61.09 $61.68 $61.25 8,703
2021-01-28 $62.63 $64.05 $62.36 $62.96 $62.52 6,974
2021-01-27 $63.10 $64.13 $61.71 $62.24 $61.80 11,043
2021-01-26 $63.76 $64.50 $63.62 $64.49 $64.04 7,852
2021-01-25 $62.31 $63.97 $62.00 $63.44 $63.00 11,111
2021-01-22 $61.75 $62.72 $61.75 $62.59 $62.15 5,801
2021-01-21 $62.72 $62.72 $61.26 $62.39 $61.96 5,250
2021-01-20 $60.75 $63.05 $60.75 $62.71 $62.27 14,477
2021-01-19 $61.41 $61.41 $59.87 $60.30 $59.88 25,396
2021-01-15 $58.94 $60.93 $58.89 $60.62 $60.19 9,784
2021-01-14 $59.09 $59.96 $58.58 $59.28 $58.87 14,642
2021-01-13 $57.89 $58.77 $57.81 $58.76 $58.35 9,654
2021-01-12 $57.35 $57.42 $56.28 $57.33 $56.93 6,271
2021-01-11 $58.18 $58.44 $57.15 $57.29 $56.89 5,168
2021-01-08 $58.07 $59.14 $58.07 $58.97 $58.56 5,622
2021-01-07 $58.36 $58.36 $57.38 $57.93 $57.53 7,219
2021-01-06 $58.11 $58.60 $57.22 $57.98 $57.58 9,913
2021-01-05 $58.21 $58.61 $57.95 $58.04 $57.64 7,837
2021-01-04 $62.81 $62.81 $58.12 $58.19 $57.78 15,087
2020-12-31 $60.92 $62.15 $60.37 $62.15 $61.72 8,037
2020-12-30 $60.48 $61.57 $60.48 $60.94 $60.52 8,284
2020-12-29 $62.00 $62.00 $60.17 $60.25 $59.83 13,219
2020-12-28 $60.91 $61.27 $60.60 $61.27 $60.84 15,325
2020-12-24 $59.58 $60.24 $59.58 $60.24 $59.82 3,479
2020-12-23 $60.98 $61.27 $59.30 $59.62 $59.20 15,231
2020-12-22 $59.53 $60.58 $59.53 $60.58 $59.85 14,819
2020-12-21 $59.05 $59.69 $58.36 $59.56 $58.85 9,258
2020-12-18 $62.45 $62.45 $59.67 $60.39 $59.67 5,408
2020-12-17 $61.75 $62.56 $61.75 $62.56 $61.81 3,543
2020-12-16 $61.59 $62.14 $60.84 $61.27 $60.54 10,664
2020-12-15 $59.84 $61.21 $59.02 $61.21 $60.48 11,198
2020-12-14 $60.35 $60.99 $58.88 $59.06 $58.35 13,773
2020-12-11 $59.00 $59.58 $58.38 $59.47 $58.76 8,119
2020-12-10 $59.76 $59.91 $59.12 $59.42 $58.71 12,451
2020-12-09 $61.24 $61.24 $59.60 $60.17 $59.45 7,791
2020-12-08 $61.03 $61.61 $61.00 $61.08 $60.35 4,180
2020-12-07 $62.25 $62.53 $61.61 $61.61 $60.87 4,169
2020-12-04 $61.45 $62.61 $61.45 $62.54 $61.79 17,627
2020-12-03 $60.19 $61.21 $60.19 $60.86 $60.13 5,756
2020-12-02 $60.78 $60.93 $59.86 $59.86 $59.14 8,188
2020-12-01 $60.75 $61.58 $60.75 $61.09 $60.36 26,523
2020-11-30 $60.58 $60.58 $59.22 $59.65 $58.94 7,726
2020-11-27 $61.63 $61.63 $60.25 $60.60 $59.87 8,628
2020-11-25 $60.72 $61.12 $60.09 $61.12 $60.39 16,755
2020-11-24 $61.77 $62.59 $60.99 $60.99 $60.26 11,650
2020-11-23 $61.55 $61.80 $60.73 $60.73 $60.00 12,213
2020-11-20 $61.01 $61.16 $60.41 $60.80 $60.07 8,070
2020-11-19 $60.83 $61.44 $60.23 $61.42 $60.68 19,033
2020-11-18 $63.94 $64.39 $61.12 $61.15 $60.42 16,868
2020-11-17 $62.51 $63.83 $62.12 $63.52 $62.76 5,514
2020-11-16 $65.00 $65.39 $62.31 $63.37 $62.61 13,531
2020-11-13 $60.28 $62.58 $60.28 $62.51 $61.76 14,268
2020-11-12 $60.27 $60.29 $58.90 $59.61 $58.90 10,775
2020-11-11 $60.59 $61.38 $59.69 $60.83 $60.10 57,770
2020-11-10 $59.30 $60.29 $58.50 $60.16 $59.44 13,408
2020-11-09 $61.48 $66.59 $58.69 $58.87 $58.16 444,355
2020-11-06 $56.51 $56.79 $55.44 $55.77 $55.10 18,893
2020-11-05 $57.16 $57.41 $56.05 $56.40 $55.72 21,418
2020-11-04 $55.38 $57.76 $55.38 $56.10 $55.43 38,507
2020-11-03 $54.90 $56.25 $54.43 $55.78 $55.11 24,188
2020-11-02 $52.21 $53.72 $51.79 $53.69 $53.05 24,082
2020-10-30 $51.30 $51.97 $50.13 $51.15 $50.54 32,074
2020-10-29 $50.80 $52.53 $49.76 $51.96 $51.34 51,054
2020-10-28 $51.28 $52.12 $50.17 $50.34 $49.74 17,333
2020-10-27 $54.66 $54.66 $52.97 $53.03 $52.39 21,900
2020-10-26 $55.23 $55.23 $53.70 $54.54 $53.89 17,149
2020-10-23 $55.96 $56.33 $55.30 $56.03 $55.36 14,615
2020-10-22 $55.60 $55.83 $55.16 $55.42 $54.76 21,721
2020-10-21 $55.78 $56.09 $55.17 $55.52 $54.85 16,398
2020-10-20 $55.79 $56.74 $55.79 $55.95 $55.28 19,697
2020-10-19 $57.09 $57.58 $55.11 $55.25 $54.59 11,872
2020-10-16 $58.01 $58.01 $56.90 $57.02 $56.34 14,317
2020-10-15 $56.22 $58.58 $56.22 $57.77 $57.08 11,786
2020-10-14 $58.74 $58.77 $57.20 $57.32 $56.63 13,084
2020-10-13 $60.40 $60.40 $58.24 $58.69 $57.99 14,790
2020-10-12 $59.50 $60.84 $59.37 $60.55 $59.82 20,790
2020-10-09 $60.92 $61.01 $59.58 $59.91 $59.19 19,626
2020-10-08 $59.38 $60.66 $59.38 $60.38 $59.66 23,955
2020-10-07 $59.32 $59.32 $58.01 $58.56 $57.85 14,651
2020-10-06 $59.30 $59.98 $57.96 $58.30 $57.60 28,319
2020-10-05 $58.96 $59.24 $57.08 $59.10 $58.39 18,636
2020-10-02 $55.10 $58.71 $54.88 $58.37 $57.67 45,765
2020-10-01 $55.24 $56.73 $54.62 $56.73 $56.05 41,390
2020-09-30 $54.71 $55.75 $53.54 $54.68 $54.03 30,781
2020-09-29 $54.53 $54.94 $53.48 $54.24 $53.59 36,654
2020-09-28 $54.12 $55.44 $54.12 $55.09 $54.43 20,009
2020-09-25 $50.62 $53.03 $50.48 $52.94 $52.30 12,684
2020-09-24 $50.32 $52.27 $49.99 $50.90 $50.29 15,491
2020-09-23 $53.98 $53.98 $50.39 $50.50 $49.90 16,024
2020-09-22 $53.41 $54.40 $52.89 $53.59 $52.87 22,749
2020-09-21 $53.85 $54.08 $51.82 $52.31 $51.61 36,012
2020-09-18 $57.96 $57.96 $55.36 $55.49 $54.74 18,482
2020-09-17 $58.40 $59.63 $57.20 $57.86 $57.08 8,807
2020-09-16 $60.42 $61.25 $59.81 $60.13 $59.32 10,406
2020-09-15 $59.12 $60.51 $58.78 $59.59 $58.79 18,696
2020-09-14 $56.16 $58.49 $56.16 $58.25 $57.47 30,973
2020-09-11 $56.38 $56.38 $54.51 $55.36 $54.62 12,999
2020-09-10 $57.77 $57.77 $55.83 $55.83 $55.08 14,195
2020-09-09 $56.84 $58.59 $56.83 $57.32 $56.55 18,653
2020-09-08 $57.33 $57.33 $55.61 $56.18 $55.43 22,665
2020-09-04 $58.93 $59.34 $55.92 $57.87 $57.09 23,079
2020-09-03 $59.48 $60.88 $57.68 $58.44 $57.65 27,978
2020-09-02 $57.18 $60.03 $57.18 $59.93 $59.12 22,394
2020-09-01 $57.23 $57.86 $56.63 $57.73 $56.95 19,945
2020-08-31 $58.90 $58.90 $57.30 $57.64 $56.87 20,536
2020-08-28 $57.62 $58.88 $57.27 $58.88 $58.09 12,516
2020-08-27 $56.61 $58.44 $56.53 $58.18 $57.40 18,847
2020-08-26 $57.37 $57.37 $55.88 $56.41 $55.65 9,866
2020-08-25 $57.61 $57.81 $56.54 $57.42 $56.65 40,279
2020-08-24 $56.74 $57.39 $55.39 $57.39 $56.62 41,051
2020-08-21 $56.88 $56.90 $55.25 $56.45 $55.69 31,028
2020-08-20 $54.62 $56.97 $54.40 $56.38 $55.62 12,146
2020-08-19 $56.79 $56.89 $55.15 $55.25 $54.51 24,609
2020-08-18 $57.63 $57.69 $56.65 $57.23 $56.46 33,252
2020-08-17 $56.99 $57.80 $56.63 $57.80 $57.02 17,611
2020-08-14 $56.73 $57.97 $56.63 $56.92 $56.15 35,262
2020-08-13 $58.12 $58.79 $56.74 $56.90 $56.14 14,374
2020-08-12 $58.17 $58.40 $57.56 $58.22 $57.44 47,504
2020-08-11 $59.79 $60.18 $56.92 $57.21 $56.44 24,009
2020-08-10 $58.91 $59.52 $58.45 $58.83 $58.04 23,318
2020-08-07 $56.88 $58.66 $56.69 $58.57 $57.78 35,245
2020-08-06 $56.71 $57.44 $56.51 $57.14 $56.37 17,530
2020-08-05 $58.41 $58.41 $56.68 $57.18 $56.41 22,916
2020-08-04 $55.80 $57.91 $55.80 $57.51 $56.74 42,490
2020-08-03 $58.01 $58.01 $55.64 $56.04 $55.29 31,727
2020-07-31 $57.57 $57.68 $56.03 $57.65 $56.88 30,406
2020-07-30 $56.83 $57.80 $56.39 $57.76 $56.98 18,750
2020-07-29 $56.38 $58.51 $56.38 $58.51 $57.72 41,777
2020-07-28 $53.74 $56.50 $53.70 $56.04 $55.29 35,866
2020-07-27 $53.23 $54.02 $51.64 $54.01 $53.29 21,040
2020-07-24 $53.07 $53.65 $52.74 $52.75 $52.04 13,585
2020-07-23 $54.01 $54.46 $52.46 $53.52 $52.80 23,022
2020-07-22 $52.17 $54.15 $51.93 $54.15 $53.42 21,978
2020-07-21 $53.14 $53.61 $52.32 $52.48 $51.77 34,139
2020-07-20 $53.40 $53.94 $52.04 $52.28 $51.58 20,220
2020-07-17 $52.20 $53.93 $51.99 $53.53 $52.81 16,070
2020-07-16 $52.82 $53.07 $51.94 $52.16 $51.46 27,532
2020-07-15 $54.15 $54.32 $52.73 $53.49 $52.77 39,877
2020-07-14 $51.29 $52.47 $51.19 $52.30 $51.60 38,123
2020-07-13 $53.39 $53.67 $51.28 $51.46 $50.77 41,507
2020-07-10 $52.51 $53.26 $52.16 $52.93 $52.22 26,610
2020-07-09 $53.01 $53.01 $50.92 $52.50 $51.79 39,681
2020-07-08 $53.32 $53.67 $52.20 $53.19 $52.48 20,702
2020-07-07 $54.36 $54.55 $53.18 $53.18 $52.47 36,134
2020-07-06 $57.59 $57.59 $55.28 $55.31 $54.57 32,500
2020-07-02 $57.56 $57.73 $55.10 $55.30 $54.56 17,434
2020-07-01 $53.33 $55.99 $53.33 $55.69 $54.94 34,900
2020-06-30 $52.21 $53.74 $51.86 $53.28 $52.56 31,566
2020-06-29 $50.98 $52.14 $49.92 $52.03 $51.33 73,309
2020-06-26 $51.87 $52.26 $50.15 $50.29 $49.61 25,172
2020-06-25 $50.29 $52.26 $50.29 $52.25 $51.55 23,314
2020-06-24 $52.68 $52.96 $48.64 $50.98 $50.29 45,813
2020-06-23 $55.39 $55.57 $53.87 $54.18 $53.38 38,669
2020-06-22 $53.62 $54.67 $53.00 $54.56 $53.76 22,886
2020-06-19 $57.73 $57.73 $54.00 $54.70 $53.89 18,575
2020-06-18 $56.39 $56.52 $55.71 $56.11 $55.28 11,410
2020-06-17 $59.48 $59.48 $57.31 $57.33 $56.48 38,112
2020-06-16 $60.54 $60.84 $57.63 $59.00 $58.13 26,794
2020-06-15 $52.00 $57.09 $52.00 $56.74 $55.90 42,812
2020-06-12 $55.27 $55.62 $52.82 $55.46 $54.64 47,614
2020-06-11 $54.07 $55.45 $51.64 $51.75 $50.99 55,100
2020-06-10 $61.87 $61.93 $58.26 $59.14 $58.27 47,664
2020-06-09 $62.59 $62.76 $60.75 $62.29 $61.37 37,188
2020-06-08 $62.96 $64.42 $62.77 $64.42 $63.47 27,691
2020-06-05 $61.00 $63.11 $60.75 $61.16 $60.26 44,021
2020-06-04 $57.07 $57.62 $56.20 $57.13 $56.29 43,112
2020-06-03 $55.94 $58.63 $55.94 $58.23 $57.37 27,370
2020-06-02 $54.82 $55.10 $53.85 $54.86 $54.05 27,470
2020-06-01 $51.60 $54.65 $51.41 $53.98 $53.18 23,363
2020-05-29 $51.81 $52.60 $51.00 $51.60 $50.84 21,370
2020-05-28 $53.34 $53.34 $51.87 $52.63 $51.85 21,493
2020-05-27 $52.73 $52.73 $49.98 $52.06 $51.29 56,027
2020-05-26 $49.58 $50.72 $49.49 $50.34 $49.60 39,466
2020-05-22 $45.50 $46.93 $45.50 $46.93 $46.24 15,176
2020-05-21 $45.42 $46.07 $44.96 $45.55 $44.88 10,652
2020-05-20 $46.15 $46.15 $45.23 $45.75 $45.08 13,046
2020-05-19 $45.72 $46.09 $44.96 $44.98 $44.32 27,161
2020-05-18 $44.35 $46.77 $44.35 $46.07 $45.39 47,111
2020-05-15 $41.12 $41.38 $40.10 $41.29 $40.68 18,227
2020-05-14 $40.11 $41.69 $38.36 $41.69 $41.08 24,826
2020-05-13 $42.80 $43.07 $40.81 $41.21 $40.60 35,453
2020-05-12 $48.01 $48.01 $43.27 $43.27 $42.63 59,041
2020-05-11 $47.95 $48.91 $47.50 $47.68 $46.98 15,672
2020-05-08 $48.54 $49.21 $48.14 $49.01 $48.29 29,336
2020-05-07 $46.57 $48.11 $46.43 $46.80 $46.11 20,760
2020-05-06 $47.37 $47.37 $45.72 $45.79 $45.11 8,330
2020-05-05 $47.55 $48.57 $47.14 $47.23 $46.53 21,618
2020-05-04 $45.83 $46.80 $44.65 $46.69 $46.00 32,299
2020-05-01 $48.35 $48.55 $46.26 $46.90 $46.21 30,888
2020-04-30 $50.10 $50.65 $48.77 $50.34 $49.60 53,844
2020-04-29 $52.23 $52.78 $51.20 $51.67 $50.91 25,036
2020-04-28 $50.89 $52.39 $49.99 $50.02 $49.28 40,055
2020-04-27 $47.11 $49.54 $46.95 $49.28 $48.55 24,974
2020-04-24 $46.50 $46.63 $45.16 $46.19 $45.51 31,025
2020-04-23 $47.11 $47.67 $45.90 $45.90 $45.22 22,696
2020-04-22 $46.89 $47.55 $46.09 $46.83 $46.14 28,712
2020-04-21 $44.09 $46.07 $44.09 $45.34 $44.67 36,039
2020-04-20 $48.93 $49.19 $47.11 $47.14 $46.44 36,355
2020-04-17 $50.65 $51.23 $49.61 $50.88 $50.13 29,714
2020-04-16 $48.76 $48.87 $47.24 $47.97 $47.26 21,691
2020-04-15 $50.00 $50.20 $48.00 $49.03 $48.31 39,489
2020-04-14 $52.40 $53.86 $52.31 $53.05 $52.27 68,446
2020-04-13 $55.00 $55.00 $49.75 $50.44 $49.70 49,192
2020-04-09 $51.98 $56.05 $51.56 $54.86 $54.05 68,028
2020-04-08 $44.56 $49.80 $43.92 $49.38 $48.65 43,627
2020-04-07 $45.57 $47.28 $43.26 $43.26 $42.62 55,118
2020-04-06 $39.67 $42.80 $39.67 $42.43 $41.80 53,739
2020-04-03 $37.57 $38.29 $35.61 $36.90 $36.36 11,964
2020-04-02 $36.88 $38.82 $36.67 $38.07 $37.51 30,957
2020-04-01 $39.55 $39.55 $36.46 $37.84 $37.28 67,528
2020-03-31 $45.42 $45.42 $41.37 $43.52 $42.88 32,291
2020-03-30 $44.53 $46.07 $42.50 $45.95 $45.27 28,498
2020-03-27 $41.46 $46.26 $41.18 $44.24 $43.59 37,512
2020-03-26 $39.16 $44.35 $39.16 $44.21 $43.56 46,046
2020-03-25 $35.15 $42.16 $34.67 $38.71 $38.14 63,872
2020-03-24 $32.99 $34.87 $31.68 $34.80 $34.17 40,120
2020-03-23 $33.20 $33.20 $28.48 $29.70 $29.16 55,945
2020-03-20 $37.53 $39.25 $32.90 $33.44 $32.83 40,383
2020-03-19 $35.67 $38.00 $34.01 $36.38 $35.72 53,542
2020-03-18 $40.36 $42.54 $33.33 $36.56 $35.89 49,187
2020-03-17 $42.95 $47.00 $40.12 $45.73 $44.90 49,655
2020-03-16 $51.25 $52.00 $40.86 $41.71 $40.95 44,624
2020-03-13 $59.64 $62.76 $53.79 $62.62 $61.48 21,031
2020-03-12 $59.95 $62.14 $53.30 $53.63 $52.65 78,053
2020-03-11 $69.72 $69.72 $66.13 $67.06 $65.84 47,478
2020-03-10 $74.07 $76.22 $68.37 $76.22 $74.83 25,801
2020-03-09 $74.62 $75.22 $70.00 $70.33 $69.05 24,899
2020-03-06 $82.20 $83.23 $78.10 $82.77 $81.26 17,351
2020-03-05 $86.54 $87.48 $83.87 $85.67 $84.11 28,436
2020-03-04 $85.83 $89.73 $85.83 $89.66 $88.03 22,177
2020-03-03 $84.36 $87.64 $82.15 $83.44 $81.92 20,152
2020-03-02 $78.21 $83.98 $77.55 $83.98 $82.45 23,160
2020-02-28 $77.35 $78.27 $72.53 $77.02 $75.62 40,032
2020-02-27 $88.51 $88.51 $81.03 $81.03 $79.55 27,019
2020-02-26 $93.05 $94.08 $90.58 $90.58 $88.93 20,516
2020-02-25 $98.11 $98.11 $92.18 $92.62 $90.93 29,542
2020-02-24 $97.83 $98.89 $96.95 $97.71 $95.93 22,514
2020-02-21 $99.79 $100.74 $99.79 $100.38 $98.55 4,739
2020-02-20 $98.15 $100.02 $97.71 $100.02 $98.20 6,239
2020-02-19 $100.32 $100.81 $97.98 $97.98 $96.19 3,472
2020-02-18 $100.90 $100.90 $99.52 $100.37 $98.54 6,226
2020-02-14 $98.92 $100.70 $98.92 $100.66 $98.82 3,698
2020-02-13 $97.47 $98.69 $97.47 $98.69 $96.89 4,088
2020-02-12 $96.34 $97.88 $96.05 $97.56 $95.78 3,576
2020-02-11 $94.88 $97.01 $94.88 $95.99 $94.24 12,245
2020-02-10 $93.05 $94.62 $93.05 $94.60 $92.88 19,108
2020-02-07 $92.68 $93.03 $92.41 $92.58 $90.89 3,903
2020-02-06 $92.75 $93.13 $92.55 $92.70 $91.01 27,653
2020-02-05 $92.43 $92.43 $91.74 $92.03 $90.35 6,729
2020-02-04 $90.88 $92.66 $90.32 $92.02 $90.34 4,037
2020-02-03 $90.24 $91.34 $89.98 $89.98 $88.34 10,620
2020-01-31 $91.67 $91.67 $89.29 $89.68 $88.04 12,249
2020-01-30 $91.05 $91.87 $91.05 $91.87 $90.19 5,146
2020-01-29 $91.69 $92.32 $91.56 $91.58 $89.91 2,668
2020-01-28 $91.98 $92.57 $91.98 $92.33 $90.65 1,952
2020-01-27 $91.21 $91.83 $91.00 $91.51 $89.84 5,298
2020-01-24 $93.08 $93.12 $91.85 $92.29 $90.61 7,768
2020-01-23 $91.86 $92.77 $91.86 $92.77 $91.08 17,235
2020-01-22 $93.15 $93.33 $91.31 $91.58 $89.91 7,132
2020-01-21 $91.26 $92.79 $91.10 $92.72 $91.03 8,699
2020-01-17 $90.73 $91.44 $90.73 $90.86 $89.20 5,357
2020-01-16 $89.63 $90.73 $89.63 $90.73 $89.08 7,549
2020-01-15 $88.25 $89.73 $88.25 $89.36 $87.73 7,533
2020-01-14 $88.29 $88.29 $87.33 $87.78 $86.18 4,197
2020-01-13 $86.92 $88.54 $86.92 $88.54 $86.93 17,506
2020-01-10 $85.22 $86.76 $85.14 $86.69 $85.11 3,035
2020-01-09 $85.37 $85.73 $85.18 $85.18 $83.63 2,250
2020-01-08 $84.61 $85.21 $84.61 $85.19 $83.64 1,324
2020-01-07 $84.66 $85.15 $84.15 $84.77 $83.22 2,991
2020-01-06 $86.42 $87.16 $85.98 $86.56 $84.98 2,102
2020-01-03 $84.67 $86.80 $84.57 $86.55 $84.97 2,908
2020-01-02 $88.00 $88.00 $84.61 $85.12 $83.57 18,270
2019-12-31 $86.40 $87.40 $86.20 $87.40 $85.81 24,102
2019-12-30 $85.63 $86.13 $85.26 $86.13 $84.56 5,293
2019-12-27 $85.73 $86.02 $85.51 $86.02 $84.45 2,497
2019-12-26 $85.05 $85.49 $84.88 $85.49 $83.93 4,447
2019-12-24 $84.33 $84.93 $84.30 $84.76 $83.21 1,765
2019-12-23 $86.01 $86.27 $84.52 $84.79 $82.81 16,673
2019-12-20 $85.56 $86.15 $85.34 $85.72 $83.72 4,988
2019-12-19 $83.44 $84.60 $83.37 $84.59 $82.62 4,655
2019-12-18 $81.35 $83.36 $81.35 $83.10 $81.16 3,699
2019-12-17 $83.19 $83.19 $81.17 $81.25 $79.36 8,235
2019-12-16 $81.80 $83.00 $80.97 $82.65 $80.72 7,453
2019-12-13 $81.48 $82.00 $80.59 $81.55 $79.65 11,397
2019-12-12 $83.76 $84.06 $81.25 $81.34 $79.44 17,736
2019-12-11 $85.41 $85.41 $83.08 $83.64 $81.69 17,051
2019-12-10 $86.37 $86.37 $84.98 $85.23 $83.24 2,533
2019-12-09 $85.78 $86.32 $85.78 $86.29 $84.28 1,182
2019-12-06 $85.53 $86.58 $85.53 $85.99 $83.99 8,376
2019-12-05 $85.70 $85.70 $84.92 $85.63 $83.63 4,200
2019-12-04 $84.65 $86.13 $84.65 $85.60 $83.60 5,466
2019-12-03 $83.64 $85.00 $83.64 $84.88 $82.90 8,638
2019-12-02 $86.11 $86.11 $83.87 $83.87 $81.91 27,320
2019-11-29 $87.23 $87.60 $86.48 $86.48 $84.46 6,728
2019-11-27 $86.44 $87.31 $86.19 $87.28 $85.25 5,777
2019-11-26 $84.83 $86.63 $84.83 $86.60 $84.58 8,424
2019-11-25 $84.12 $84.98 $84.12 $84.37 $82.40 5,728
2019-11-22 $84.62 $84.62 $82.92 $83.78 $81.83 4,822
2019-11-21 $85.86 $86.03 $84.48 $84.48 $82.51 72,606
2019-11-20 $86.95 $87.05 $86.23 $86.88 $84.85 3,695
2019-11-19 $86.96 $87.23 $86.51 $86.90 $84.87 5,159
2019-11-18 $85.78 $87.18 $85.78 $86.52 $84.50 7,069
2019-11-15 $84.69 $85.65 $84.69 $85.65 $83.65 5,900
2019-11-14 $83.91 $84.75 $83.70 $84.75 $82.77 4,796
2019-11-13 $82.56 $83.77 $82.56 $83.50 $81.55 8,094
2019-11-12 $83.47 $84.33 $82.00 $82.03 $80.12 9,892
2019-11-11 $83.00 $83.70 $82.89 $83.31 $81.37 10,607
2019-11-08 $82.93 $83.76 $82.88 $82.90 $80.97 5,016
2019-11-07 $84.18 $84.24 $82.80 $83.29 $81.35 14,884
2019-11-06 $84.82 $85.48 $84.60 $84.92 $82.94 6,429
2019-11-05 $86.60 $86.60 $83.83 $84.48 $82.51 35,615
2019-11-04 $88.67 $88.67 $87.15 $87.15 $85.12 12,341
2019-11-01 $88.95 $89.53 $87.06 $88.58 $86.51 14,347
2019-10-31 $89.03 $89.24 $88.11 $88.68 $86.61 9,014
2019-10-30 $88.29 $88.99 $87.35 $88.99 $86.92 6,865
2019-10-29 $87.40 $88.81 $87.40 $87.98 $85.93 15,526
2019-10-28 $88.39 $88.39 $87.30 $87.52 $85.48 9,058
2019-10-25 $90.11 $90.11 $88.41 $88.51 $86.45 5,419
2019-10-24 $90.85 $90.85 $89.84 $90.29 $88.18 2,433
2019-10-23 $90.44 $90.47 $89.30 $90.46 $88.35 7,717
2019-10-22 $91.35 $91.35 $89.96 $90.20 $88.10 6,501
2019-10-21 $89.90 $90.90 $89.55 $90.90 $88.78 24,898
2019-10-18 $88.48 $89.77 $88.48 $89.54 $87.45 5,057
2019-10-17 $87.32 $88.42 $87.32 $88.10 $86.05 3,603
2019-10-16 $87.29 $87.29 $86.20 $87.15 $85.12 3,409
2019-10-15 $87.09 $87.24 $86.34 $87.14 $85.11 6,399
2019-10-14 $87.29 $87.76 $86.46 $86.96 $84.93 6,114
2019-10-11 $87.71 $88.13 $86.94 $86.97 $84.94 19,941
2019-10-10 $86.39 $87.45 $86.33 $87.02 $84.99 6,235
2019-10-09 $87.00 $87.40 $86.79 $86.79 $84.77 7,183
2019-10-08 $86.98 $87.41 $85.72 $86.31 $84.30 14,541
2019-10-07 $86.82 $88.08 $86.82 $87.23 $85.20 21,499
2019-10-04 $87.43 $87.70 $86.84 $87.62 $85.58 6,844
2019-10-03 $85.72 $86.69 $85.17 $86.69 $84.67 7,104
2019-10-02 $85.77 $85.77 $84.10 $84.96 $82.98 15,752
2019-10-01 $87.15 $87.15 $85.60 $85.73 $83.73 11,065
2019-09-30 $87.18 $88.06 $87.18 $87.44 $85.40 27,264
2019-09-27 $88.71 $88.71 $86.00 $86.98 $84.95 15,283
2019-09-26 $87.30 $88.37 $87.30 $88.11 $86.06 14,307
2019-09-25 $86.16 $87.11 $86.10 $86.68 $84.66 8,425
2019-09-24 $87.24 $87.66 $86.02 $86.56 $84.40 7,491
2019-09-23 $87.00 $87.47 $86.57 $86.92 $84.75 10,477
2019-09-20 $87.14 $87.39 $86.51 $86.58 $84.42 5,232
2019-09-19 $86.60 $87.09 $86.36 $86.76 $84.59 6,154
2019-09-18 $86.86 $86.98 $85.00 $86.10 $83.95 8,660
2019-09-17 $85.27 $86.51 $85.27 $86.50 $84.34 6,764
2019-09-16 $83.19 $84.79 $82.94 $84.79 $82.67 4,315
2019-09-13 $84.81 $85.57 $82.93 $83.18 $81.10 2,948
2019-09-12 $85.05 $85.92 $84.63 $85.01 $82.89 9,572
2019-09-11 $83.99 $84.61 $83.72 $84.12 $82.02 2,414
2019-09-10 $85.20 $85.20 $82.83 $84.04 $81.94 13,904
2019-09-09 $86.98 $86.98 $85.77 $85.81 $83.67 9,952
2019-09-06 $86.62 $87.38 $86.60 $87.03 $84.86 17,213
2019-09-05 $87.75 $87.79 $86.41 $86.66 $84.50 9,538
2019-09-04 $87.00 $87.97 $87.00 $87.88 $85.68 7,069
2019-09-03 $84.70 $86.55 $84.70 $86.50 $84.34 11,049
2019-08-30 $84.85 $85.13 $84.18 $84.84 $82.72 5,238
2019-08-29 $83.88 $84.70 $83.88 $84.50 $82.39 4,578
2019-08-28 $83.12 $83.55 $82.91 $83.42 $81.34 5,192
2019-08-27 $84.14 $84.99 $83.05 $83.05 $80.98 5,970
2019-08-26 $83.12 $83.52 $82.67 $83.52 $81.43 5,299
2019-08-23 $84.48 $85.69 $81.86 $82.32 $80.26 12,386
2019-08-22 $84.00 $84.65 $83.02 $84.65 $82.54 4,129
2019-08-21 $83.45 $84.28 $83.12 $83.94 $81.84 4,845
2019-08-20 $84.90 $85.19 $83.21 $83.23 $81.15 12,454
2019-08-19 $83.99 $84.86 $83.56 $84.58 $82.47 8,028
2019-08-16 $82.25 $83.58 $82.06 $83.40 $81.32 10,103
2019-08-15 $80.19 $81.96 $80.18 $81.89 $79.84 33,341
2019-08-14 $82.31 $82.31 $79.97 $79.99 $77.99 6,890
2019-08-13 $82.80 $83.40 $81.56 $82.78 $80.71 29,458
2019-08-12 $82.73 $83.11 $82.00 $82.51 $80.45 8,325
2019-08-09 $82.84 $83.46 $81.83 $82.98 $80.91 6,919
2019-08-08 $81.38 $83.10 $79.90 $83.10 $81.02 33,098
2019-08-07 $78.78 $81.30 $76.90 $80.45 $78.44 9,321
2019-08-06 $77.91 $79.28 $77.91 $78.98 $77.01 10,721
2019-08-05 $79.54 $79.54 $75.59 $77.18 $75.25 19,665
2019-08-02 $79.69 $80.87 $79.22 $80.27 $78.27 11,491
2019-08-01 $79.82 $80.87 $78.92 $79.50 $77.51 18,042
2019-07-31 $80.37 $81.45 $78.86 $79.71 $77.72 18,456
2019-07-30 $79.21 $80.70 $79.21 $80.20 $78.20 4,791
2019-07-29 $79.36 $79.97 $79.02 $79.20 $77.22 2,764
2019-07-26 $78.34 $78.71 $77.64 $78.65 $76.69 3,918
2019-07-25 $78.55 $78.66 $77.63 $78.01 $76.06 13,357
2019-07-24 $78.87 $78.91 $78.15 $78.78 $76.81 9,873
2019-07-23 $77.22 $78.54 $76.89 $78.50 $76.54 2,624
2019-07-22 $76.52 $77.25 $76.45 $76.92 $75.00 11,022
2019-07-19 $79.62 $79.65 $76.91 $77.00 $75.08 47,219
2019-07-18 $78.94 $79.80 $78.33 $79.43 $77.45 15,436
2019-07-17 $80.57 $80.64 $78.80 $79.50 $77.51 18,833
2019-07-16 $80.00 $80.62 $79.60 $80.12 $78.12 20,914
2019-07-15 $80.86 $81.42 $80.43 $80.45 $78.44 14,725
2019-07-12 $80.83 $80.83 $79.97 $80.46 $78.45 11,804
2019-07-11 $82.82 $82.82 $80.44 $80.77 $78.75 17,649
2019-07-10 $82.60 $83.03 $81.81 $82.67 $80.61 13,596
2019-07-09 $81.47 $81.97 $81.45 $81.96 $79.91 1,107
2019-07-08 $80.52 $81.34 $80.52 $81.08 $79.05 6,352
2019-07-05 $79.34 $80.70 $78.39 $80.64 $78.63 11,602
2019-07-03 $79.31 $81.32 $79.31 $81.22 $79.19 8,210
2019-07-02 $77.24 $79.22 $77.24 $79.19 $77.21 14,023
2019-07-01 $77.60 $77.60 $75.17 $76.80 $74.88 22,998
2019-06-28 $76.51 $77.83 $76.51 $76.84 $74.92 31,029
2019-06-27 $75.59 $76.40 $75.59 $76.32 $74.41 10,397
2019-06-26 $77.11 $77.12 $74.38 $74.78 $72.91 10,246
2019-06-25 $80.29 $80.29 $77.61 $77.61 $75.67 7,010
2019-06-24 $81.20 $81.46 $79.90 $80.04 $77.68 32,624
2019-06-21 $81.60 $81.60 $80.61 $81.01 $78.62 16,928
2019-06-20 $83.19 $83.45 $82.83 $82.92 $80.48 19,820
2019-06-19 $81.21 $82.66 $80.68 $82.37 $79.94 4,087
2019-06-18 $82.15 $82.96 $80.76 $81.24 $78.85 15,504
2019-06-17 $80.18 $81.70 $80.18 $81.55 $79.15 11,091
2019-06-14 $79.65 $80.37 $79.65 $80.01 $77.65 27,318
2019-06-13 $79.62 $79.62 $79.15 $79.55 $77.21 14,287
2019-06-12 $78.96 $79.26 $78.86 $79.20 $76.87 11,803
2019-06-11 $78.95 $79.07 $77.78 $78.61 $76.29 4,633
2019-06-10 $79.15 $79.15 $77.91 $78.36 $76.05 20,376
2019-06-07 $79.28 $79.53 $78.78 $78.78 $76.46 4,692
2019-06-06 $78.71 $78.71 $77.27 $78.43 $76.12 20,134
2019-06-05 $75.91 $78.16 $75.91 $78.16 $75.86 8,913
2019-06-04 $75.46 $75.46 $73.75 $75.07 $72.86 9,260
2019-06-03 $75.32 $75.93 $74.53 $75.48 $73.26 28,632
2019-05-31 $73.80 $75.87 $73.72 $74.99 $72.78 12,367
2019-05-30 $73.92 $74.90 $73.91 $74.21 $72.02 4,384
2019-05-29 $75.27 $75.28 $73.35 $73.78 $71.61 13,799
2019-05-28 $77.83 $77.85 $75.50 $75.50 $73.27 2,901
2019-05-24 $77.47 $77.94 $77.12 $77.21 $74.93 10,479
2019-05-23 $75.93 $76.70 $75.68 $76.70 $74.44 4,150
2019-05-22 $76.09 $76.59 $76.02 $76.50 $74.25 11,142
2019-05-21 $75.58 $76.35 $75.58 $76.03 $73.79 7,734
2019-05-20 $76.45 $76.45 $74.22 $74.75 $72.55 23,403
2019-05-17 $76.97 $77.16 $76.45 $77.06 $74.79 4,299
2019-05-16 $76.42 $77.91 $76.42 $77.47 $75.19 12,720
2019-05-15 $75.85 $76.87 $75.85 $76.55 $74.29 7,787
2019-05-14 $75.46 $76.07 $75.38 $75.63 $73.40 7,234
2019-05-13 $74.25 $75.28 $74.05 $75.19 $72.97 13,654
2019-05-10 $73.31 $75.50 $73.31 $75.29 $73.07 5,865
2019-05-09 $73.22 $73.88 $72.29 $73.77 $71.60 9,134
2019-05-08 $73.83 $74.41 $73.32 $73.37 $71.21 8,601
2019-05-07 $75.67 $75.67 $72.52 $73.51 $71.34 11,555
2019-05-06 $75.64 $76.38 $75.31 $76.13 $73.89 14,198
2019-05-03 $76.09 $76.80 $75.62 $76.63 $74.37 12,467
2019-05-02 $75.38 $76.82 $75.22 $75.45 $73.23 17,735
2019-05-01 $75.47 $77.03 $75.25 $75.44 $73.22 36,829
2019-04-30 $74.42 $75.52 $73.36 $75.48 $73.26 6,030
2019-04-29 $75.25 $75.62 $73.81 $73.91 $71.73 9,627
2019-04-26 $74.86 $75.51 $74.40 $75.38 $73.16 10,533
2019-04-25 $74.00 $74.62 $73.61 $74.33 $72.14 3,251
2019-04-24 $74.14 $74.99 $74.14 $74.66 $72.46 8,955
2019-04-23 $72.53 $73.73 $72.30 $73.54 $71.37 21,225
2019-04-22 $72.63 $73.26 $70.76 $71.87 $69.75 40,396
2019-04-18 $72.89 $73.62 $72.33 $73.39 $71.23 8,945
2019-04-17 $74.16 $74.16 $72.00 $72.37 $70.24 23,326
2019-04-16 $76.93 $76.93 $73.16 $73.72 $71.55 35,710
2019-04-15 $78.00 $78.00 $76.77 $77.05 $74.78 6,368
2019-04-12 $76.78 $77.92 $76.07 $77.87 $75.58 21,704
2019-04-11 $76.90 $77.44 $76.79 $77.07 $74.80 2,641
2019-04-10 $76.37 $77.27 $76.37 $77.21 $74.93 7,182
2019-04-09 $76.96 $76.96 $75.69 $75.89 $73.65 10,568
2019-04-08 $77.50 $77.50 $76.35 $76.67 $74.41 11,826
2019-04-05 $76.55 $77.59 $76.55 $77.55 $75.26 12,640
2019-04-04 $76.50 $76.85 $75.89 $76.46 $74.21 20,804
2019-04-03 $76.76 $77.31 $75.76 $76.76 $74.50 23,962
2019-04-02 $76.04 $77.09 $74.87 $76.88 $74.61 24,932
2019-04-01 $76.24 $76.24 $74.35 $75.95 $73.71 35,253
2019-03-29 $76.06 $76.34 $75.38 $76.05 $73.81 54,994
2019-03-28 $74.79 $76.06 $74.73 $76.05 $73.81 8,110
2019-03-27 $75.47 $75.51 $74.23 $74.67 $72.47 13,819
2019-03-26 $74.50 $75.19 $74.36 $75.19 $72.97 9,905
2019-03-25 $74.11 $74.48 $73.39 $73.98 $71.80 26,878
2019-03-22 $74.84 $75.83 $73.93 $73.93 $71.75 54,926
2019-03-21 $72.00 $75.00 $72.00 $74.87 $72.66 17,069
2019-03-20 $71.87 $73.13 $71.24 $72.58 $70.44 12,691
2019-03-19 $72.88 $72.88 $71.68 $72.04 $69.91 20,854
2019-03-18 $73.35 $73.56 $71.87 $72.54 $70.39 29,296
2019-03-15 $73.64 $73.64 $72.95 $73.25 $71.08 10,267
2019-03-14 $73.05 $73.64 $73.01 $73.64 $71.46 7,044
2019-03-13 $72.76 $73.73 $72.76 $73.37 $71.20 9,951
2019-03-12 $72.30 $73.01 $72.26 $72.69 $70.54 18,886
2019-03-11 $70.67 $72.04 $70.67 $72.04 $69.91 11,911
2019-03-08 $70.37 $70.38 $69.52 $70.06 $67.98 11,107
2019-03-07 $70.34 $71.14 $69.65 $69.96 $67.89 16,017
2019-03-06 $70.95 $71.12 $70.19 $70.22 $68.14 17,545
2019-03-05 $70.10 $71.29 $70.05 $70.83 $68.73 39,229
2019-03-04 $70.26 $70.54 $69.04 $70.45 $68.36 19,959
2019-03-01 $69.98 $70.26 $68.42 $69.88 $67.81 38,099
2019-02-28 $69.83 $71.53 $69.50 $70.18 $68.10 33,218
2019-02-27 $69.78 $70.32 $68.85 $69.75 $67.68 26,312
2019-02-26 $70.71 $70.76 $70.15 $70.17 $68.09 7,975
2019-02-25 $71.95 $72.00 $70.53 $70.63 $68.54 16,176
2019-02-22 $71.08 $72.25 $71.01 $71.68 $69.56 18,199
2019-02-21 $69.79 $71.00 $69.79 $70.96 $68.86 16,486
2019-02-20 $71.45 $71.45 $69.91 $70.88 $68.78 15,520
2019-02-19 $71.07 $72.06 $71.07 $71.73 $69.60 29,104
2019-02-15 $71.06 $71.79 $71.05 $71.73 $69.60 13,454
2019-02-14 $70.92 $71.38 $70.53 $70.93 $68.83 22,295
2019-02-13 $69.62 $70.63 $69.58 $70.61 $68.52 7,994
2019-02-12 $70.67 $70.67 $69.63 $69.85 $67.78 26,490
2019-02-11 $69.98 $70.91 $69.98 $70.61 $68.52 11,136
2019-02-08 $70.02 $70.79 $69.70 $70.35 $68.27 6,009
2019-02-07 $69.08 $70.50 $68.51 $70.33 $68.25 24,179
2019-02-06 $69.63 $70.00 $69.00 $69.29 $67.24 25,292
2019-02-05 $69.79 $70.18 $68.90 $70.13 $68.05 15,670
2019-02-04 $68.27 $69.50 $67.49 $69.49 $67.43 21,717
2019-02-01 $69.46 $69.65 $66.87 $68.68 $66.65 35,150
2019-01-31 $67.98 $69.56 $67.45 $69.49 $67.43 34,804
2019-01-30 $66.98 $68.50 $66.77 $68.05 $66.03 19,567
2019-01-29 $65.90 $67.00 $65.84 $66.98 $65.00 12,095
2019-01-28 $64.50 $66.13 $64.49 $66.06 $64.10 26,009
2019-01-25 $63.47 $64.92 $63.42 $64.86 $62.94 23,654
2019-01-24 $62.72 $63.51 $62.15 $63.39 $61.51 10,968
2019-01-23 $62.74 $62.98 $62.26 $62.98 $61.11 95,658
2019-01-22 $62.97 $63.09 $62.02 $62.79 $60.93 9,056
2019-01-18 $63.06 $63.15 $62.31 $62.99 $61.12 4,485
2019-01-17 $61.98 $62.72 $61.98 $62.72 $60.86 12,828
2019-01-16 $61.12 $62.24 $61.12 $62.15 $60.31 6,729
2019-01-15 $60.14 $61.45 $60.14 $61.25 $59.44 11,578
2019-01-14 $60.03 $60.58 $59.75 $60.08 $58.30 14,188
2019-01-11 $60.14 $60.45 $60.08 $60.45 $58.66 8,727
2019-01-10 $58.03 $60.25 $58.03 $60.18 $58.40 14,320
2019-01-09 $58.52 $58.53 $57.65 $58.53 $56.80 6,202
2019-01-08 $57.57 $58.88 $57.26 $58.69 $56.95 7,724
2019-01-07 $55.81 $57.36 $55.62 $56.61 $54.93 16,847
2019-01-04 $54.73 $56.52 $54.73 $55.65 $54.00 17,667
2019-01-03 $53.61 $55.79 $53.61 $54.33 $52.72 31,235
2019-01-02 $54.91 $54.91 $53.13 $53.81 $52.22 38,117
2018-12-31 $56.10 $56.10 $54.35 $56.01 $54.35 62,755
2018-12-28 $56.56 $56.87 $55.04 $55.88 $54.22 19,739
2018-12-27 $54.74 $55.56 $52.42 $55.56 $53.91 10,198
2018-12-26 $52.26 $55.40 $51.25 $55.40 $53.76 38,104
2018-12-24 $56.56 $56.56 $52.29 $52.35 $50.40 25,753
2018-12-21 $58.28 $60.17 $56.28 $56.53 $54.43 11,410
2018-12-20 $59.93 $59.93 $57.40 $57.97 $55.81 10,275
2018-12-19 $61.14 $61.94 $59.50 $59.73 $57.51 23,245
2018-12-18 $60.89 $61.60 $60.65 $61.05 $58.78 14,697
2018-12-17 $64.64 $64.64 $59.59 $59.96 $57.73 100,307
2018-12-14 $64.98 $65.10 $64.09 $64.72 $62.31 12,978
2018-12-13 $65.57 $65.65 $64.96 $64.96 $62.54 5,235
2018-12-12 $66.94 $66.94 $64.10 $64.15 $61.76 9,150
2018-12-11 $66.57 $67.34 $66.34 $66.38 $63.91 16,033
2018-12-10 $67.28 $67.28 $64.75 $66.39 $63.92 9,083
2018-12-07 $68.77 $68.77 $66.71 $67.18 $64.68 11,971
2018-12-06 $65.06 $69.03 $63.98 $68.93 $66.37 38,171
2018-12-04 $67.71 $68.00 $65.46 $65.63 $63.19 10,608
2018-12-03 $67.15 $67.65 $66.62 $67.65 $65.13 34,547
2018-11-30 $66.05 $67.04 $65.79 $67.04 $64.55 7,493
2018-11-29 $65.82 $66.45 $65.30 $65.88 $63.43 5,743
2018-11-28 $64.61 $65.83 $64.61 $65.83 $63.38 15,517
2018-11-27 $64.00 $64.62 $63.61 $64.62 $62.22 5,034
2018-11-26 $64.50 $64.56 $63.59 $64.15 $61.76 10,154
2018-11-23 $64.20 $64.26 $63.21 $63.72 $61.35 17,702
2018-11-21 $63.89 $65.07 $63.89 $64.15 $61.76 16,482
2018-11-20 $64.82 $65.50 $64.15 $64.15 $61.76 33,143
2018-11-19 $65.42 $66.26 $64.76 $65.49 $63.05 6,020
2018-11-16 $63.89 $65.29 $63.68 $65.29 $62.86 5,320
2018-11-15 $64.51 $64.51 $62.69 $63.75 $61.38 14,594
2018-11-14 $65.35 $65.35 $64.35 $64.96 $62.54 3,671
2018-11-13 $64.98 $65.18 $64.47 $65.18 $62.76 16,119
2018-11-12 $64.58 $66.00 $64.58 $64.91 $62.50 12,663
2018-11-09 $64.46 $65.09 $64.38 $64.38 $61.99 2,864
2018-11-08 $64.45 $64.74 $63.94 $64.66 $62.25 92,731
2018-11-07 $63.88 $64.75 $63.31 $64.71 $62.30 8,370
2018-11-06 $62.50 $63.23 $62.50 $63.23 $60.88 2,949
2018-11-05 $61.61 $62.98 $61.61 $62.49 $60.17 22,147
2018-11-02 $62.22 $62.22 $59.68 $60.66 $58.40 9,228
2018-11-01 $61.70 $61.99 $61.54 $61.92 $59.62 10,615
2018-10-31 $62.72 $63.00 $61.27 $61.35 $59.07 22,391
2018-10-30 $61.47 $63.45 $61.47 $62.78 $60.44 8,068
2018-10-29 $60.47 $61.88 $60.47 $61.15 $58.88 10,459
2018-10-26 $62.78 $62.78 $59.05 $59.75 $57.53 8,657
2018-10-25 $61.30 $63.23 $60.84 $62.70 $60.37 18,228
2018-10-24 $60.51 $62.17 $60.51 $61.25 $58.97 10,935
2018-10-23 $59.40 $60.65 $58.75 $60.23 $57.99 5,981
2018-10-22 $61.32 $61.89 $59.88 $59.88 $57.65 3,287
2018-10-19 $60.45 $61.60 $60.45 $61.08 $58.81 2,379
2018-10-18 $60.37 $61.18 $60.04 $60.45 $58.20 10,282
2018-10-17 $60.64 $61.05 $59.70 $60.57 $58.32 21,680
2018-10-16 $58.77 $61.07 $58.46 $60.84 $58.58 22,934
2018-10-15 $57.99 $59.40 $57.99 $58.55 $56.37 7,222
2018-10-12 $59.62 $59.62 $57.35 $57.91 $55.76 17,353
2018-10-11 $61.38 $61.38 $58.03 $58.03 $55.87 17,799
2018-10-10 $63.31 $63.57 $61.40 $61.40 $59.12 11,958
2018-10-09 $63.16 $63.68 $62.74 $63.47 $61.11 5,985
2018-10-08 $61.58 $63.52 $61.58 $63.13 $60.78 21,739
2018-10-05 $61.48 $62.28 $61.48 $61.53 $59.24 23,737
2018-10-04 $62.32 $62.32 $61.03 $61.72 $59.42 17,255
2018-10-03 $63.85 $64.34 $62.00 $62.81 $60.47 18,234
2018-10-02 $64.72 $64.72 $63.86 $63.86 $61.48 17,734
2018-10-01 $65.42 $65.47 $64.49 $64.49 $62.09 64,773
2018-09-28 $63.75 $65.36 $63.75 $65.36 $62.93 13,804
2018-09-27 $63.46 $64.23 $63.46 $63.95 $61.57 7,566
2018-09-26 $64.55 $64.55 $63.09 $63.24 $60.89 8,635
2018-09-25 $64.95 $65.04 $64.75 $64.84 $62.19 7,180
2018-09-24 $66.83 $66.83 $64.50 $64.86 $62.21 26,044
2018-09-21 $66.95 $67.84 $66.95 $67.26 $64.51 13,001
2018-09-20 $65.87 $67.10 $65.87 $66.92 $64.18 11,726
2018-09-19 $67.60 $67.60 $66.05 $66.19 $63.48 8,773
2018-09-18 $68.19 $68.44 $67.60 $67.77 $65.00 7,306
2018-09-17 $67.41 $68.50 $67.41 $68.28 $65.49 7,302
2018-09-14 $68.84 $68.84 $67.06 $67.90 $65.12 10,982
2018-09-13 $68.37 $69.10 $68.37 $69.04 $66.21 2,161
2018-09-12 $69.02 $69.02 $67.88 $68.15 $65.36 5,623
2018-09-11 $68.14 $68.33 $68.12 $68.20 $65.41 1,420
2018-09-10 $68.50 $68.83 $68.42 $68.50 $65.70 4,381
2018-09-07 $67.94 $68.41 $67.50 $67.68 $64.91 8,088
2018-09-06 $68.81 $69.40 $68.81 $69.16 $66.33 11,306
2018-09-05 $67.79 $69.07 $67.43 $68.81 $65.99 4,113
2018-09-04 $69.35 $69.36 $67.87 $68.13 $65.34 11,645
2018-08-31 $68.97 $69.66 $68.92 $69.41 $66.57 21,650
2018-08-30 $69.94 $70.00 $68.92 $68.96 $66.14 6,593
2018-08-29 $69.86 $70.00 $69.62 $69.65 $66.80 10,297
2018-08-28 $68.14 $69.71 $68.14 $69.69 $66.84 26,225
2018-08-27 $68.17 $68.17 $67.76 $68.15 $65.36 2,004
2018-08-24 $67.69 $68.40 $67.69 $68.40 $65.60 35,193
2018-08-23 $68.09 $68.25 $67.72 $67.78 $65.01 2,735
2018-08-22 $68.82 $68.82 $67.65 $68.03 $65.25 10,171
2018-08-21 $69.80 $69.80 $68.63 $68.89 $66.07 12,991
2018-08-20 $69.90 $70.33 $69.64 $69.65 $66.80 8,697
2018-08-17 $68.49 $69.61 $68.49 $69.58 $66.73 6,269
2018-08-16 $67.38 $68.40 $67.38 $68.34 $65.54 9,598
2018-08-15 $66.49 $67.40 $66.31 $67.36 $64.60 6,650
2018-08-14 $65.85 $66.63 $65.85 $66.37 $63.65 2,279
2018-08-13 $65.71 $65.90 $65.62 $65.79 $63.10 3,811
2018-08-10 $66.80 $66.80 $65.93 $65.93 $63.23 2,923
2018-08-09 $66.94 $67.28 $66.85 $66.97 $64.23 2,119
2018-08-08 $67.63 $67.63 $66.82 $66.82 $64.09 2,188
2018-08-07 $67.20 $67.60 $67.12 $67.55 $64.79 3,631
2018-08-06 $67.93 $68.40 $67.84 $67.90 $65.12 6,091
2018-08-03 $66.98 $68.04 $66.98 $68.03 $65.25 17,489
2018-08-02 $67.04 $67.25 $66.57 $66.76 $64.03 4,645
2018-08-01 $66.09 $67.02 $65.31 $66.88 $64.14 59,692
2018-07-31 $65.25 $67.05 $64.96 $66.58 $63.85 13,348
2018-07-30 $64.49 $64.52 $63.49 $64.41 $61.77 6,655
2018-07-27 $65.98 $65.98 $64.25 $64.35 $61.72 7,090
2018-07-26 $65.01 $66.17 $65.01 $65.56 $62.88 8,743
2018-07-25 $64.74 $65.27 $64.74 $65.24 $62.57 8,185
2018-07-24 $65.15 $65.15 $64.00 $64.30 $61.67 23,807
2018-07-23 $64.59 $64.92 $64.10 $64.82 $62.17 8,822
2018-07-20 $65.89 $65.89 $64.68 $65.08 $62.42 11,097
2018-07-19 $64.50 $66.54 $64.50 $66.23 $63.52 5,297
2018-07-18 $65.21 $65.42 $64.56 $64.92 $62.26 9,903
2018-07-17 $66.27 $66.57 $65.36 $65.50 $62.82 40,809
2018-07-16 $66.79 $66.79 $65.71 $66.27 $63.56 14,314
2018-07-13 $67.57 $67.95 $67.01 $67.01 $64.27 3,696
2018-07-12 $66.85 $67.47 $66.81 $67.35 $64.59 26,792
2018-07-11 $67.29 $67.63 $67.01 $67.03 $64.29 7,237
2018-07-10 $67.09 $67.60 $67.01 $67.44 $64.68 5,729
2018-07-09 $67.99 $68.06 $66.48 $67.07 $64.32 13,502
2018-07-06 $68.00 $68.26 $67.74 $68.12 $65.33 11,719
2018-07-05 $66.19 $67.57 $65.88 $67.51 $64.75 14,858
2018-07-03 $66.07 $66.83 $65.81 $65.86 $63.16 7,095
2018-07-02 $65.44 $65.60 $63.73 $65.05 $62.39 11,793
2018-06-29 $65.44 $66.26 $65.32 $65.76 $63.07 39,558
2018-06-28 $64.09 $65.53 $64.09 $65.37 $62.69 2,787
2018-06-27 $65.28 $65.37 $64.26 $64.26 $61.63 6,242
2018-06-26 $64.20 $65.25 $64.06 $64.77 $62.12 17,087
2018-06-25 $64.41 $64.76 $63.96 $64.37 $61.74 3,361
2018-06-22 $63.98 $64.75 $63.91 $64.70 $62.05 10,387
2018-06-21 $63.45 $63.95 $63.22 $63.82 $61.21 9,641
2018-06-20 $62.26 $63.40 $62.10 $63.27 $60.68 19,217
2018-06-19 $62.00 $62.74 $62.00 $62.20 $59.50 68,553
2018-06-18 $61.82 $62.34 $61.38 $62.32 $59.61 11,118
2018-06-15 $62.23 $63.07 $62.12 $62.17 $59.47 10,220
2018-06-14 $62.09 $62.69 $62.09 $62.39 $59.68 25,058
2018-06-13 $63.64 $63.84 $61.20 $61.20 $58.54 15,165
2018-06-12 $62.66 $63.98 $62.66 $63.70 $60.93 4,647
2018-06-11 $63.05 $63.05 $62.84 $62.99 $60.25 7,627
2018-06-08 $62.46 $63.08 $62.46 $63.07 $60.33 3,781
2018-06-07 $62.82 $62.82 $62.10 $62.59 $59.87 16,197
2018-06-06 $62.34 $62.61 $61.81 $62.61 $59.89 22,149
2018-06-05 $62.75 $62.98 $62.20 $62.37 $59.66 62,061
2018-06-04 $61.51 $62.60 $61.46 $62.57 $59.85 10,115
2018-06-01 $61.02 $61.68 $60.90 $61.48 $58.81 11,562
2018-05-31 $61.00 $61.46 $60.71 $60.99 $58.34 7,552
2018-05-30 $59.66 $61.71 $59.64 $61.40 $58.73 12,688
2018-05-29 $59.98 $60.05 $59.00 $59.81 $57.21 9,910
2018-05-25 $59.30 $59.79 $59.26 $59.44 $56.86 14,953
2018-05-24 $59.39 $59.39 $58.60 $58.97 $56.41 21,284
2018-05-23 $58.52 $59.61 $58.38 $59.38 $56.80 18,492
2018-05-22 $58.29 $58.46 $57.90 $58.38 $55.84 17,371
2018-05-21 $57.33 $58.46 $57.04 $58.27 $55.74 11,104
2018-05-18 $57.01 $57.24 $56.57 $57.06 $54.58 25,581
2018-05-17 $57.45 $57.64 $56.74 $56.83 $54.36 29,264
2018-05-16 $57.87 $58.10 $57.32 $57.46 $54.96 40,259
2018-05-15 $58.22 $58.81 $57.42 $57.74 $55.23 24,468
2018-05-14 $60.41 $60.41 $59.06 $59.53 $56.94 25,049
2018-05-11 $60.84 $61.30 $60.26 $60.35 $57.73 7,567
2018-05-10 $60.26 $60.95 $60.00 $60.84 $58.20 37,629
2018-05-09 $59.09 $59.80 $58.99 $59.75 $57.15 15,448
2018-05-08 $59.64 $59.64 $58.78 $59.06 $56.49 13,368
2018-05-07 $59.12 $59.83 $59.12 $59.73 $57.13 35,393
2018-05-04 $58.28 $59.32 $58.28 $59.08 $56.51 56,340
2018-05-03 $57.96 $58.23 $57.49 $57.94 $55.42 9,040
2018-05-02 $57.91 $58.30 $57.36 $57.80 $55.29 13,718
2018-05-01 $57.52 $58.33 $57.22 $58.28 $55.75 5,493
2018-04-30 $57.63 $58.26 $57.43 $57.46 $54.96 31,943
2018-04-27 $56.10 $58.09 $56.06 $57.84 $55.33 32,642
2018-04-26 $55.32 $56.78 $55.19 $56.34 $53.89 24,381
2018-04-25 $55.01 $55.28 $54.39 $54.99 $52.60 15,849
2018-04-24 $55.19 $55.76 $54.98 $55.32 $52.92 19,915
2018-04-23 $54.99 $55.35 $54.58 $54.98 $52.59 14,082
2018-04-20 $55.90 $56.19 $54.88 $54.96 $52.57 44,753
2018-04-19 $56.71 $56.71 $55.21 $55.90 $53.47 30,938
2018-04-18 $57.75 $58.16 $57.53 $57.55 $55.05 13,915
2018-04-17 $56.74 $58.28 $56.54 $57.74 $55.23 41,489
2018-04-16 $56.01 $56.70 $55.93 $56.39 $53.94 33,875
2018-04-13 $55.05 $55.92 $55.05 $55.77 $53.35 27,928
2018-04-12 $56.65 $56.65 $55.06 $55.32 $52.92 28,969
2018-04-11 $56.12 $57.31 $56.12 $56.50 $54.04 33,269
2018-04-10 $57.10 $57.30 $55.91 $56.19 $53.75 15,764
2018-04-09 $56.96 $57.49 $56.53 $56.65 $54.19 19,350
2018-04-06 $57.55 $58.35 $56.48 $56.93 $54.46 60,482
2018-04-05 $57.79 $57.84 $57.06 $57.78 $55.27 26,212
2018-04-04 $56.04 $58.00 $56.04 $57.80 $55.29 39,627
2018-04-03 $55.88 $56.84 $55.69 $56.52 $54.06 17,608
2018-04-02 $57.32 $57.66 $55.20 $55.83 $53.40 34,857
2018-03-29 $57.53 $57.90 $57.02 $57.45 $54.95 30,938
2018-03-28 $56.21 $57.69 $56.21 $57.39 $54.90 76,630
2018-03-27 $54.83 $56.60 $54.01 $55.27 $52.87 55,733
2018-03-26 $54.37 $55.15 $53.87 $54.97 $52.58 27,860
2018-03-23 $55.35 $55.35 $53.51 $53.60 $51.27 60,086
2018-03-22 $56.09 $57.10 $55.38 $55.38 $52.97 30,834
2018-03-21 $56.63 $57.12 $55.57 $55.98 $53.55 43,116
2018-03-20 $57.54 $57.68 $56.50 $56.86 $54.38 18,575
2018-03-19 $57.51 $57.51 $56.40 $57.05 $54.56 50,887
2018-03-16 $57.91 $58.24 $57.09 $58.05 $55.52 61,236
2018-03-15 $57.82 $57.82 $57.00 $57.40 $54.89 48,689
2018-03-14 $57.50 $57.85 $57.23 $57.43 $54.92 15,955
2018-03-13 $57.45 $58.00 $57.06 $57.33 $54.83 14,523
2018-03-12 $56.61 $57.38 $56.61 $57.16 $54.67 64,196
2018-03-09 $55.90 $56.60 $55.56 $56.56 $54.09 31,020
2018-03-08 $55.40 $55.93 $55.28 $55.89 $53.45 31,519
2018-03-07 $54.38 $55.51 $54.12 $55.42 $53.00 18,583
2018-03-06 $54.31 $55.03 $53.72 $54.81 $52.42 32,696
2018-03-05 $52.44 $54.66 $52.44 $54.25 $51.88 40,276
2018-03-02 $52.61 $53.12 $52.00 $52.97 $50.66 56,526
2018-03-01 $53.33 $54.35 $52.71 $53.13 $50.81 98,558
2018-02-28 $54.14 $54.99 $53.50 $53.53 $51.19 36,125
2018-02-27 $56.20 $56.50 $53.73 $53.73 $51.39 49,985
2018-02-26 $56.15 $56.27 $55.49 $56.13 $53.68 16,251
2018-02-23 $54.55 $55.75 $54.42 $55.74 $53.31 25,600
2018-02-22 $53.63 $54.76 $53.42 $53.92 $51.57 59,401
2018-02-21 $54.90 $55.16 $52.89 $52.89 $50.58 64,264
2018-02-20 $55.80 $56.40 $54.76 $54.81 $52.42 89,400
2018-02-16 $55.36 $56.54 $55.36 $56.18 $53.73 62,257
2018-02-15 $54.47 $55.49 $54.07 $55.29 $52.88 108,555
2018-02-14 $53.45 $54.29 $52.67 $54.23 $51.86 70,351
2018-02-13 $53.74 $55.03 $53.25 $54.73 $52.34 102,362
2018-02-12 $53.58 $54.25 $51.36 $54.02 $51.66 104,586
2018-02-09 $51.98 $54.40 $50.79 $53.64 $51.30 79,459
2018-02-08 $53.82 $55.00 $51.57 $51.57 $49.32 31,545
2018-02-07 $55.05 $56.65 $54.25 $54.89 $52.49 25,075
2018-02-06 $53.45 $55.81 $53.10 $55.09 $52.69 112,653
2018-02-05 $57.86 $58.93 $55.05 $55.18 $52.77 99,475
2018-02-02 $59.02 $59.30 $57.71 $58.25 $55.71 57,104
2018-02-01 $61.40 $62.29 $59.58 $59.79 $57.18 45,709
2018-01-31 $60.22 $61.84 $59.90 $61.82 $59.12 25,477
2018-01-30 $60.17 $60.29 $59.62 $59.92 $57.30 21,915
2018-01-29 $61.83 $61.83 $60.50 $60.60 $57.96 17,158
2018-01-26 $62.32 $62.32 $61.39 $62.15 $59.44 18,976
2018-01-25 $62.18 $62.20 $61.47 $62.18 $59.47 10,695
2018-01-24 $62.56 $62.80 $61.90 $62.34 $59.62 35,989
2018-01-23 $61.55 $62.77 $61.44 $62.75 $60.01 39,378
2018-01-22 $60.17 $61.18 $60.17 $61.14 $58.47 34,443
2018-01-19 $59.35 $60.18 $59.35 $60.14 $57.52 51,416
2018-01-18 $60.21 $60.46 $59.19 $59.35 $56.76 51,054
2018-01-17 $59.93 $60.82 $59.82 $60.57 $57.93 18,336
2018-01-16 $59.84 $61.68 $59.73 $59.76 $57.15 28,115
2018-01-12 $60.00 $60.29 $59.31 $59.47 $56.87 55,497
2018-01-11 $60.80 $61.24 $60.11 $60.44 $57.80 51,975
2018-01-10 $61.93 $61.93 $60.28 $60.81 $58.16 40,281
2018-01-09 $63.85 $63.85 $62.44 $62.50 $59.77 18,176
2018-01-08 $63.49 $64.04 $63.35 $63.87 $61.08 15,444
2018-01-05 $63.23 $63.34 $62.94 $63.20 $60.44 36,898
2018-01-04 $65.01 $65.01 $63.03 $63.06 $60.31 61,082
2018-01-03 $65.47 $65.53 $64.76 $64.97 $62.13 22,904
2018-01-02 $65.97 $66.00 $65.06 $65.20 $62.35 57,726
2017-12-29 $66.19 $66.24 $65.84 $65.96 $63.08 29,175
2017-12-28 $65.17 $65.99 $65.02 $65.94 $63.06 9,495
2017-12-27 $64.64 $65.44 $64.64 $65.24 $62.39 8,410
2017-12-26 $64.48 $65.00 $64.09 $64.72 $61.90 11,929
2017-12-22 $63.96 $64.59 $63.88 $64.59 $61.36 15,096
2017-12-21 $64.73 $64.73 $63.73 $63.73 $60.54 13,236
2017-12-20 $65.15 $65.83 $64.17 $64.24 $61.03 24,686
2017-12-19 $67.95 $68.00 $65.34 $65.46 $62.18 61,458
2017-12-18 $67.65 $68.58 $67.65 $68.10 $64.69 38,829
2017-12-15 $66.95 $67.75 $66.95 $67.48 $64.10 17,281
2017-12-14 $66.86 $67.26 $66.81 $66.88 $63.53 5,985
2017-12-13 $66.74 $67.52 $66.73 $66.85 $63.51 12,796
2017-12-12 $66.26 $67.00 $66.26 $66.67 $63.33 10,003
2017-12-11 $66.20 $66.20 $65.85 $66.15 $62.84 10,878
2017-12-08 $65.97 $66.24 $65.89 $66.02 $62.72 7,226
2017-12-07 $65.14 $65.73 $64.83 $65.64 $62.36 11,723
2017-12-06 $65.24 $65.33 $64.55 $65.14 $61.88 12,258
2017-12-05 $65.85 $65.85 $65.12 $65.12 $61.86 13,017
2017-12-04 $67.09 $67.51 $65.84 $65.84 $62.55 18,131
2017-12-01 $66.96 $67.24 $65.81 $66.90 $63.55 22,895
2017-11-30 $66.65 $66.98 $66.32 $66.71 $63.37 15,377
2017-11-29 $66.22 $66.80 $65.95 $66.60 $63.27 14,240
2017-11-28 $67.15 $67.15 $66.27 $66.70 $63.36 14,236
2017-11-27 $67.47 $67.50 $67.09 $67.09 $63.73 10,754
2017-11-24 $67.29 $67.79 $67.29 $67.60 $64.22 15,140
2017-11-22 $67.70 $67.70 $67.06 $67.32 $63.95 12,157
2017-11-21 $67.19 $67.86 $67.19 $67.66 $64.27 114,594
2017-11-20 $66.96 $67.02 $66.70 $66.78 $63.44 13,570
2017-11-17 $67.39 $67.71 $66.90 $67.04 $63.69 19,911
2017-11-16 $66.82 $67.77 $66.82 $67.62 $64.24 30,071
2017-11-15 $68.05 $68.05 $66.75 $66.83 $63.49 24,451
2017-11-14 $67.56 $68.17 $67.56 $67.97 $64.57 16,794
2017-11-13 $67.64 $68.35 $67.64 $68.08 $64.67 24,798
2017-11-10 $67.27 $67.83 $67.00 $67.62 $64.24 12,933
2017-11-09 $67.12 $68.18 $67.12 $67.60 $64.22 16,680
2017-11-08 $66.88 $67.75 $66.88 $67.61 $64.23 28,970
2017-11-07 $65.64 $67.00 $65.64 $66.76 $63.42 30,964
2017-11-06 $64.31 $66.09 $64.31 $65.80 $62.51 33,825
2017-11-03 $64.30 $64.58 $63.50 $64.30 $61.08 28,082
2017-11-02 $63.76 $65.00 $63.76 $64.44 $61.22 16,111
2017-11-01 $63.75 $64.11 $63.46 $63.62 $60.44 21,852
2017-10-31 $63.61 $63.63 $62.45 $63.56 $60.38 38,193
2017-10-30 $63.17 $63.67 $62.80 $63.30 $60.13 29,944
2017-10-27 $62.48 $63.37 $61.73 $63.05 $59.90 50,946
2017-10-26 $62.87 $63.01 $62.22 $62.48 $59.35 44,296
2017-10-25 $63.26 $63.39 $62.63 $63.24 $60.08 20,116
2017-10-24 $64.59 $64.59 $63.40 $63.77 $60.58 43,044
2017-10-23 $65.02 $65.16 $64.29 $64.42 $61.20 33,144
2017-10-20 $65.27 $65.27 $64.63 $65.07 $61.81 35,798
2017-10-19 $65.50 $65.63 $65.02 $65.49 $62.21 27,156
2017-10-18 $65.77 $65.77 $65.41 $65.58 $62.30 12,303
2017-10-17 $65.71 $65.81 $65.39 $65.71 $62.42 8,601
2017-10-16 $66.30 $66.30 $65.54 $65.68 $62.39 34,421
2017-10-13 $66.23 $66.57 $65.76 $66.26 $62.94 20,014
2017-10-12 $65.31 $65.99 $65.09 $65.99 $62.69 28,307
2017-10-11 $64.76 $65.33 $64.69 $65.16 $61.90 19,350
2017-10-10 $64.48 $65.38 $64.39 $64.57 $61.34 13,199
2017-10-09 $64.23 $64.61 $64.07 $64.39 $61.17 95,921
2017-10-06 $63.78 $64.17 $63.10 $64.16 $60.95 61,500
2017-10-05 $64.50 $65.14 $64.46 $64.60 $61.37 33,063
2017-10-04 $63.46 $64.27 $63.21 $64.22 $61.01 26,516
2017-10-03 $63.15 $63.50 $62.55 $63.36 $60.19 57,263
2017-10-02 $63.78 $63.95 $63.27 $63.33 $60.16 76,667
2017-09-29 $63.40 $63.72 $63.06 $63.66 $60.48 131,204
2017-09-28 $62.39 $63.53 $62.29 $63.44 $60.27 38,146
2017-09-27 $63.08 $63.33 $62.18 $62.55 $59.42 134,687
2017-09-26 $63.60 $63.91 $63.48 $63.59 $60.35 19,466
2017-09-25 $63.11 $63.98 $63.07 $63.57 $60.33 110,116
2017-09-22 $63.86 $64.05 $62.83 $62.93 $59.72 60,804
2017-09-21 $63.76 $64.53 $63.69 $63.69 $60.44 51,663
2017-09-20 $65.00 $65.00 $63.47 $64.01 $60.75 175,964
2017-09-19 $65.73 $65.73 $64.21 $64.40 $61.12 52,445
2017-09-18 $65.92 $66.22 $65.05 $65.45 $62.11 95,046
2017-09-15 $65.37 $66.14 $65.00 $66.11 $62.74 120,539
2017-09-14 $64.17 $65.63 $64.16 $65.59 $62.25 21,396
2017-09-13 $65.23 $65.23 $64.41 $64.82 $61.52 31,955
2017-09-12 $66.61 $66.62 $64.90 $65.30 $61.97 93,029
2017-09-11 $65.84 $66.69 $65.84 $66.63 $63.23 20,341
2017-09-08 $65.31 $66.00 $65.16 $65.58 $62.24 55,356
2017-09-07 $65.01 $65.74 $64.95 $65.65 $62.30 106,049
2017-09-06 $65.00 $65.53 $64.70 $64.81 $61.51 27,440
2017-09-05 $64.85 $65.38 $63.95 $64.58 $61.29 57,957
2017-09-01 $65.09 $65.42 $64.65 $64.84 $61.54 49,873
2017-08-31 $64.00 $65.14 $64.00 $64.75 $61.45 32,451
2017-08-30 $63.03 $63.99 $62.74 $63.99 $60.73 44,508
2017-08-29 $63.49 $63.87 $63.24 $63.33 $60.10 24,977
2017-08-28 $64.02 $64.37 $63.17 $63.52 $60.28 53,714
2017-08-25 $64.05 $64.59 $63.63 $64.16 $60.89 41,406
2017-08-24 $63.93 $64.52 $63.54 $63.58 $60.34 21,205
2017-08-23 $62.67 $63.94 $62.51 $63.72 $60.47 43,850
2017-08-22 $62.75 $63.25 $62.45 $62.75 $59.55 33,623
2017-08-21 $61.64 $63.00 $61.64 $62.80 $59.60 36,577
2017-08-18 $62.16 $62.34 $61.34 $61.64 $58.50 61,798
2017-08-17 $63.06 $63.71 $62.57 $62.57 $59.38 39,926
2017-08-16 $63.00 $63.81 $63.00 $63.49 $60.25 59,593
2017-08-15 $63.09 $63.09 $62.22 $62.99 $59.78 55,019
2017-08-14 $61.76 $63.45 $61.76 $63.28 $60.05 29,697
2017-08-11 $61.85 $61.85 $60.96 $61.43 $58.30 41,791
2017-08-10 $62.68 $62.94 $62.03 $62.03 $58.87 55,178
2017-08-09 $63.14 $63.28 $62.70 $63.03 $59.82 33,730
2017-08-08 $63.77 $63.77 $62.92 $63.14 $59.92 34,122
2017-08-07 $63.77 $63.96 $63.29 $63.85 $60.60 13,528
2017-08-04 $63.59 $64.14 $63.59 $63.87 $60.61 22,317
2017-08-03 $63.40 $64.18 $63.27 $63.51 $60.27 38,679
2017-08-02 $64.26 $64.34 $63.47 $63.82 $60.57 36,601
2017-08-01 $64.44 $65.04 $63.89 $64.73 $61.43 42,605
2017-07-31 $64.11 $64.36 $63.30 $64.16 $60.89 30,563
2017-07-28 $64.19 $64.62 $63.89 $64.13 $60.86 19,245
2017-07-27 $64.15 $64.78 $63.24 $64.37 $61.09 84,007
2017-07-26 $63.55 $64.70 $63.41 $64.34 $61.06 34,046
2017-07-25 $63.53 $63.72 $62.91 $63.72 $60.47 20,918
2017-07-24 $63.96 $63.96 $63.05 $63.57 $60.33 18,570
2017-07-21 $63.46 $63.74 $63.21 $63.74 $60.49 9,642
2017-07-20 $64.60 $64.60 $63.51 $63.59 $60.35 17,251
2017-07-19 $62.90 $64.06 $62.83 $64.06 $60.80 15,934
2017-07-18 $63.32 $63.50 $62.96 $63.09 $59.87 34,503
2017-07-17 $62.76 $63.57 $62.55 $63.37 $60.14 10,758
2017-07-14 $123.93 $126.13 $123.93 $125.68 $59.64 50,418
2017-07-13 $123.02 $123.93 $123.02 $123.38 $58.55 12,658
2017-07-12 $122.35 $124.02 $122.35 $123.11 $58.42 25,660
2017-07-11 $120.26 $120.63 $119.01 $120.20 $57.04 57,132
2017-07-10 $122.84 $122.84 $120.26 $120.30 $57.08 28,278
2017-07-07 $121.13 $122.80 $120.82 $122.40 $58.08 42,850
2017-07-06 $124.08 $124.08 $120.83 $121.13 $57.48 61,350
2017-07-05 $128.46 $128.46 $124.95 $125.42 $59.51 93,976
2017-07-03 $125.84 $128.80 $125.84 $128.38 $60.92 27,764
2017-06-30 $127.19 $127.30 $125.37 $125.63 $59.61 80,606
2017-06-29 $127.62 $128.24 $125.32 $125.82 $59.70 62,458
2017-06-28 $128.02 $129.33 $127.94 $128.43 $60.94 23,258
2017-06-27 $128.92 $130.38 $128.10 $128.15 $60.81 45,326
2017-06-26 $128.92 $130.36 $128.92 $129.60 $61.50 51,876
2017-06-23 $127.69 $129.22 $127.24 $128.15 $60.81 33,834
2017-06-22 $126.40 $127.70 $125.90 $127.21 $60.36 27,736
2017-06-21 $127.68 $127.99 $125.77 $126.77 $60.15 36,312
2017-06-20 $128.61 $128.61 $126.42 $127.93 $60.60 39,470
2017-06-19 $127.70 $128.82 $127.70 $128.74 $60.98 62,556
2017-06-16 $128.39 $128.55 $127.46 $128.35 $60.79 89,242
2017-06-15 $127.24 $129.14 $127.00 $128.51 $60.87 25,794
2017-06-14 $128.32 $129.00 $126.81 $127.63 $60.45 33,098
2017-06-13 $125.66 $127.00 $125.34 $126.82 $60.07 62,672
2017-06-12 $124.49 $126.28 $124.24 $126.23 $59.79 108,730
2017-06-09 $123.44 $125.18 $122.26 $124.58 $59.01 101,726
2017-06-08 $123.66 $123.66 $121.09 $123.16 $58.34 119,660
2017-06-07 $122.50 $123.80 $122.50 $123.57 $58.53 60,726
2017-06-06 $123.25 $123.54 $122.17 $122.49 $58.02 56,402
2017-06-05 $123.50 $124.36 $122.91 $123.58 $58.54 62,150
2017-06-02 $123.51 $125.18 $123.51 $124.54 $58.99 46,274
2017-06-01 $120.50 $122.76 $120.50 $122.38 $57.97 101,936
2017-05-31 $122.27 $122.27 $120.37 $121.18 $57.40 32,388
2017-05-30 $121.75 $122.53 $121.27 $121.30 $57.46 18,958
2017-05-26 $123.22 $123.22 $121.57 $122.12 $57.84 43,132
2017-05-25 $122.91 $124.57 $122.91 $123.55 $58.52 39,388
2017-05-24 $121.56 $123.36 $121.56 $123.14 $58.33 49,222
2017-05-23 $121.20 $122.40 $121.20 $121.56 $57.58 31,416
2017-05-22 $121.07 $121.61 $120.46 $121.11 $57.37 30,544
2017-05-19 $118.33 $121.30 $118.08 $120.27 $56.97 39,978
2017-05-18 $117.87 $119.23 $116.46 $118.83 $56.29 55,990
2017-05-17 $116.93 $119.13 $116.93 $118.18 $55.98 51,168
2017-05-16 $118.70 $118.82 $116.76 $117.10 $55.47 56,878
2017-05-15 $117.94 $119.69 $117.50 $118.43 $56.10 32,032
2017-05-12 $118.11 $118.54 $117.21 $117.47 $55.64 26,670
2017-05-11 $118.85 $118.85 $116.76 $118.16 $55.97 82,084
2017-05-10 $118.18 $120.21 $117.72 $119.41 $56.56 199,338
2017-05-09 $119.29 $119.29 $117.38 $118.13 $55.95 66,968
2017-05-08 $121.33 $121.33 $118.34 $119.50 $56.60 70,000
2017-05-05 $118.85 $120.88 $118.83 $120.84 $57.24 52,166
2017-05-04 $118.46 $118.73 $116.32 $118.73 $56.24 103,400
2017-05-03 $122.22 $122.92 $118.98 $119.67 $56.68 81,460
2017-05-02 $122.89 $123.86 $121.98 $122.66 $58.10 87,446
2017-05-01 $121.97 $123.50 $121.24 $123.23 $58.37 50,070
2017-04-28 $123.80 $124.22 $121.03 $121.78 $57.68 96,452
2017-04-27 $123.13 $125.33 $123.13 $124.01 $58.74 95,640
2017-04-26 $125.03 $125.55 $123.50 $123.55 $58.52 56,092
2017-04-25 $124.46 $125.59 $124.46 $125.40 $59.40 28,100
2017-04-24 $128.00 $128.00 $122.91 $124.70 $59.07 56,852
2017-04-21 $127.56 $127.77 $126.58 $126.95 $60.13 75,212
2017-04-20 $127.68 $128.11 $126.40 $127.77 $60.52 69,278
2017-04-19 $127.77 $128.77 $127.45 $127.78 $60.52 61,136
2017-04-18 $127.72 $128.25 $127.39 $128.15 $60.70 46,242
2017-04-17 $125.21 $127.67 $125.21 $127.60 $60.44 52,708
2017-04-13 $125.17 $125.58 $124.43 $124.54 $58.99 63,646
2017-04-12 $125.40 $126.10 $124.66 $124.98 $59.20 85,488
2017-04-11 $124.22 $125.80 $123.98 $125.52 $59.45 126,300
2017-04-10 $122.00 $124.22 $122.00 $123.99 $58.73 62,220
2017-04-07 $122.98 $123.33 $122.41 $122.49 $58.02 60,122
2017-04-06 $120.34 $122.36 $119.50 $122.14 $57.85 40,690
2017-04-05 $120.58 $122.11 $120.58 $120.66 $57.15 56,688
2017-04-04 $120.59 $121.92 $120.39 $120.58 $57.11 42,392
2017-04-03 $119.92 $120.99 $119.92 $120.72 $57.18 48,628
2017-03-31 $119.78 $121.00 $119.18 $120.48 $57.07 79,224
2017-03-30 $118.57 $119.44 $117.06 $119.36 $56.54 49,162
2017-03-29 $117.77 $118.74 $117.10 $118.72 $56.23 70,944
2017-03-28 $116.30 $117.82 $115.28 $117.62 $55.71 83,456
2017-03-27 $117.03 $118.47 $115.77 $116.51 $55.19 186,574
2017-03-24 $119.13 $119.64 $117.92 $118.15 $55.96 133,200
2017-03-23 $117.01 $119.96 $116.55 $118.38 $56.07 84,606
2017-03-22 $116.75 $117.20 $114.66 $116.74 $55.30 142,168
2017-03-21 $117.74 $118.56 $116.39 $116.62 $55.24 94,280
2017-03-20 $117.50 $118.18 $116.94 $117.29 $55.55 73,184
2017-03-17 $117.11 $118.06 $116.36 $117.39 $55.60 194,140
2017-03-16 $116.31 $117.87 $116.06 $116.44 $55.15 59,104
2017-03-15 $113.00 $117.95 $113.00 $116.80 $55.32 117,328
2017-03-14 $112.84 $113.16 $111.74 $112.56 $53.32 64,394
2017-03-13 $112.60 $114.19 $112.43 $112.96 $53.50 109,056
2017-03-10 $115.28 $115.64 $111.67 $112.67 $53.37 134,608
2017-03-09 $115.48 $116.81 $112.49 $112.97 $53.51 154,140
2017-03-08 $118.80 $118.80 $115.81 $115.93 $54.91 100,162
2017-03-07 $120.67 $120.70 $118.88 $119.81 $56.75 71,462
2017-03-06 $121.21 $121.25 $119.72 $120.79 $57.21 46,184
2017-03-03 $122.46 $122.46 $119.74 $121.95 $57.76 47,884
2017-03-02 $122.76 $123.32 $121.95 $122.60 $58.07 44,428
2017-03-01 $123.46 $124.66 $122.79 $123.51 $58.50 55,198
2017-02-28 $125.10 $125.29 $123.85 $124.27 $58.86 42,888
2017-02-27 $124.34 $126.21 $124.16 $125.37 $59.38 87,132
2017-02-24 $122.99 $124.26 $121.81 $124.07 $58.77 50,340
2017-02-23 $122.21 $123.16 $120.98 $122.87 $58.20 70,120
2017-02-22 $122.24 $123.00 $120.63 $121.67 $57.63 103,136
2017-02-21 $119.06 $122.59 $118.99 $122.36 $57.96 94,754
2017-02-17 $119.38 $119.74 $117.97 $119.34 $56.53 82,792
2017-02-16 $117.70 $120.50 $117.70 $118.99 $56.36 127,560
2017-02-15 $116.68 $118.12 $115.38 $117.75 $55.77 80,230
2017-02-14 $118.85 $118.93 $116.51 $118.28 $56.02 104,604
2017-02-13 $118.56 $119.87 $118.01 $119.40 $56.56 120,558
2017-02-10 $117.03 $118.82 $116.40 $118.64 $56.20 56,428
2017-02-09 $116.17 $117.22 $116.01 $117.01 $55.42 82,068
2017-02-08 $115.02 $116.60 $114.64 $116.22 $55.05 124,376
2017-02-07 $115.29 $116.03 $114.20 $114.52 $54.24 73,068
2017-02-06 $115.85 $116.16 $114.72 $114.96 $54.45 71,990
2017-02-03 $115.28 $116.71 $115.00 $115.70 $54.80 156,256
2017-02-02 $112.10 $114.41 $112.10 $114.17 $54.08 73,854
2017-02-01 $113.86 $115.36 $111.65 $111.74 $52.93 129,772
2017-01-31 $112.62 $115.42 $112.62 $114.25 $54.12 128,538
2017-01-30 $113.99 $113.99 $111.96 $112.66 $53.36 90,260
2017-01-27 $116.75 $117.08 $113.39 $114.12 $54.05 172,726
2017-01-26 $116.60 $117.74 $116.01 $116.25 $55.06 150,776
2017-01-25 $117.52 $118.12 $115.99 $116.56 $55.21 91,258
2017-01-24 $117.21 $118.41 $116.74 $117.71 $55.75 99,308
2017-01-23 $115.99 $117.76 $115.48 $117.39 $55.60 115,080
2017-01-20 $114.17 $115.73 $113.90 $115.62 $54.76 48,452
2017-01-19 $115.46 $115.86 $113.73 $114.17 $54.08 120,950
2017-01-18 $116.21 $117.20 $116.09 $116.48 $55.17 49,156
2017-01-17 $115.28 $116.36 $115.01 $116.26 $55.07 115,150
2017-01-13 $114.60 $115.62 $113.99 $114.61 $54.29 129,796
2017-01-12 $114.07 $114.92 $112.18 $114.83 $54.39 60,564
2017-01-11 $114.90 $115.46 $113.72 $113.85 $53.93 207,952
2017-01-10 $117.09 $117.09 $114.84 $114.85 $54.40 100,584
2017-01-09 $119.29 $119.29 $116.88 $116.97 $55.40 158,476
2017-01-06 $118.16 $119.79 $117.94 $118.66 $56.20 77,496
2017-01-05 $117.34 $119.29 $115.82 $119.12 $56.42 107,008
2017-01-04 $115.38 $118.77 $115.38 $118.28 $56.02 168,030
2017-01-03 $114.50 $115.72 $113.51 $115.08 $54.51 132,412
2016-12-30 $112.67 $114.67 $111.42 $114.26 $54.12 173,264
2016-12-29 $110.13 $112.73 $109.67 $112.15 $53.12 150,604
2016-12-28 $111.38 $111.49 $109.13 $109.70 $51.96 77,128
2016-12-27 $111.62 $111.91 $110.52 $111.25 $52.69 101,312
2016-12-23 $110.83 $111.13 $110.11 $110.89 $52.52 87,792
2016-12-22 $110.57 $110.61 $108.55 $110.49 $52.33 107,860
2016-12-21 $113.77 $114.84 $110.75 $110.85 $52.51 279,918
2016-12-20 $113.78 $115.05 $112.85 $114.18 $53.79 117,486
2016-12-19 $112.81 $114.38 $112.71 $113.78 $53.60 172,038
2016-12-16 $109.55 $112.65 $109.55 $111.47 $52.52 510,048
2016-12-15 $109.71 $110.98 $107.97 $108.51 $51.12 297,486
2016-12-14 $113.71 $115.00 $109.58 $109.98 $51.81 356,250
2016-12-13 $115.19 $115.55 $112.94 $114.48 $53.93 487,490
2016-12-12 $113.65 $114.53 $112.11 $114.38 $53.89 476,904
2016-12-09 $112.83 $114.96 $112.74 $113.02 $53.25 559,488
2016-12-08 $111.41 $113.91 $110.39 $113.24 $53.35 477,774
2016-12-07 $108.15 $112.14 $107.84 $111.88 $52.71 307,782
2016-12-06 $106.58 $108.68 $106.45 $107.72 $50.75 269,450
2016-12-05 $105.40 $106.77 $104.50 $106.67 $50.25 384,110
2016-12-02 $103.64 $106.55 $103.64 $104.95 $49.44 74,474
2016-12-01 $104.82 $105.37 $102.00 $102.77 $48.42 131,970
2016-11-30 $106.41 $107.53 $105.33 $106.04 $49.96 138,106
2016-11-29 $106.51 $109.37 $106.51 $108.70 $51.21 81,298
2016-11-28 $106.18 $108.35 $106.18 $106.93 $50.38 54,446
2016-11-25 $105.58 $107.15 $105.58 $106.16 $50.01 167,862
2016-11-23 $103.92 $105.19 $103.70 $105.19 $49.56 60,564
2016-11-22 $102.64 $106.41 $102.64 $106.29 $50.08 81,952
2016-11-21 $103.55 $105.05 $102.53 $102.74 $48.40 85,482
2016-11-18 $102.39 $103.45 $101.88 $102.88 $48.47 74,608
2016-11-17 $103.16 $105.12 $102.12 $102.39 $48.24 67,126
2016-11-16 $103.87 $104.89 $102.76 $104.06 $49.02 82,058
2016-11-15 $105.84 $107.52 $103.19 $104.22 $49.10 86,950
2016-11-14 $100.99 $105.71 $99.86 $105.25 $49.59 141,238
2016-11-11 $99.56 $103.50 $99.56 $101.64 $47.88 78,720
2016-11-10 $104.08 $104.08 $98.62 $100.71 $47.45 167,434
2016-11-09 $103.44 $105.76 $100.94 $104.46 $49.21 94,026
2016-11-08 $107.00 $109.00 $106.58 $108.35 $51.05 61,104
2016-11-07 $105.68 $107.34 $105.68 $107.21 $50.51 73,722
2016-11-04 $102.84 $104.52 $102.15 $103.80 $48.90 71,994
2016-11-03 $103.08 $104.16 $102.33 $102.50 $48.29 87,920
2016-11-02 $106.32 $106.59 $103.58 $103.67 $48.84 144,222
2016-11-01 $110.67 $110.67 $106.12 $106.74 $50.29 117,432
2016-10-31 $108.95 $111.61 $108.33 $111.47 $52.52 53,334
2016-10-28 $108.00 $109.87 $107.56 $108.27 $51.01 85,270
2016-10-27 $112.39 $112.68 $107.40 $107.82 $50.80 121,672
2016-10-26 $113.99 $114.61 $111.77 $113.05 $53.26 77,208
2016-10-25 $115.52 $116.06 $114.90 $115.78 $54.55 34,718
2016-10-24 $116.48 $118.28 $115.27 $116.16 $54.72 48,674
2016-10-21 $115.10 $115.89 $114.06 $115.55 $54.44 27,732
2016-10-20 $116.21 $117.18 $114.84 $115.86 $54.58 40,948
2016-10-19 $115.91 $116.60 $114.81 $116.60 $54.93 26,710
2016-10-18 $115.60 $117.00 $115.32 $115.79 $54.55 40,108
2016-10-17 $114.07 $115.24 $114.07 $114.34 $53.87 50,026
2016-10-14 $114.60 $116.48 $113.70 $114.08 $53.75 67,752
2016-10-13 $112.38 $115.05 $111.96 $114.87 $54.12 121,796
2016-10-12 $110.72 $113.52 $110.00 $113.35 $53.40 57,964
2016-10-11 $112.01 $112.44 $109.99 $110.59 $52.10 61,794
2016-10-10 $112.35 $113.42 $111.94 $112.74 $53.11 47,962
2016-10-07 $113.53 $115.00 $110.41 $111.30 $52.44 127,010
2016-10-06 $110.57 $113.23 $108.63 $111.73 $52.64 140,498
2016-10-05 $116.21 $117.42 $111.52 $111.63 $52.59 130,288
2016-10-04 $119.19 $119.22 $114.75 $116.02 $54.66 108,684
2016-10-03 $123.02 $123.02 $119.33 $119.56 $56.33 68,780
2016-09-30 $126.18 $127.17 $123.60 $123.65 $58.25 97,334
2016-09-29 $126.40 $127.05 $124.32 $125.09 $58.93 105,076
2016-09-28 $126.34 $128.17 $126.06 $128.05 $60.33 45,624
2016-09-27 $129.44 $129.44 $126.04 $126.27 $59.49 51,270
2016-09-26 $127.38 $129.07 $126.62 $128.57 $60.57 34,850
2016-09-23 $127.79 $128.91 $124.90 $128.11 $60.35 78,340
2016-09-22 $125.40 $127.64 $125.33 $127.49 $60.06 141,950
2016-09-21 $120.48 $123.30 $117.93 $122.86 $57.88 76,496
2016-09-20 $121.64 $121.94 $120.11 $120.13 $56.58 155,464
2016-09-19 $118.72 $120.64 $118.72 $120.47 $56.74 90,686
2016-09-16 $117.85 $118.29 $116.78 $118.20 $55.67 50,004
2016-09-15 $116.99 $118.65 $116.29 $118.50 $55.81 54,174
2016-09-14 $116.90 $118.50 $116.77 $117.31 $55.25 56,258
2016-09-13 $121.49 $121.49 $116.26 $116.52 $54.88 128,518
2016-09-12 $118.24 $123.72 $118.24 $122.68 $57.78 113,186
2016-09-09 $126.67 $127.15 $119.77 $119.77 $56.41 138,636
2016-09-08 $131.90 $132.08 $130.08 $130.08 $61.26 57,442
2016-09-07 $131.93 $133.34 $131.04 $133.24 $62.75 63,284
2016-09-06 $130.51 $131.86 $129.06 $131.75 $62.05 79,246
2016-09-02 $128.69 $132.28 $128.64 $129.85 $61.15 57,150
2016-09-01 $127.99 $128.44 $126.51 $127.76 $60.17 40,794
2016-08-31 $128.01 $128.60 $126.85 $128.19 $60.37 34,648
2016-08-30 $127.56 $127.88 $126.00 $127.88 $60.23 14,296
2016-08-29 $126.85 $128.89 $126.85 $128.19 $60.37 36,514
2016-08-26 $128.63 $130.04 $124.21 $125.90 $59.29 85,280
2016-08-25 $126.96 $129.79 $126.96 $128.28 $60.42 30,982
2016-08-24 $128.58 $128.86 $126.47 $127.36 $59.98 43,728
2016-08-23 $129.13 $129.49 $128.51 $128.51 $60.52 36,680
2016-08-22 $127.18 $128.12 $126.74 $128.00 $60.28 31,404
2016-08-19 $128.19 $128.19 $126.07 $126.83 $59.73 33,840
2016-08-18 $129.09 $130.08 $127.52 $128.55 $60.54 30,396
2016-08-17 $128.67 $129.55 $126.54 $129.42 $60.95 57,128
2016-08-16 $131.07 $131.07 $128.36 $128.65 $60.59 40,440
2016-08-15 $132.25 $133.04 $131.59 $131.61 $61.98 18,946
2016-08-12 $132.24 $133.98 $131.70 $131.92 $62.13 1,043,278
2016-08-11 $133.91 $133.91 $130.06 $131.20 $61.79 59,102
2016-08-10 $134.47 $135.14 $133.27 $133.84 $63.03 27,566
2016-08-09 $132.99 $134.11 $131.74 $134.05 $63.13 48,676
2016-08-08 $132.59 $134.15 $132.24 $132.93 $62.61 27,842
2016-08-05 $132.14 $133.25 $131.14 $132.68 $62.49 29,826
2016-08-04 $133.00 $133.47 $131.84 $132.37 $62.34 30,456
2016-08-03 $134.25 $134.25 $131.92 $133.27 $62.77 54,960
2016-08-02 $137.34 $138.07 $134.16 $134.47 $63.33 96,528
2016-08-01 $137.36 $138.74 $137.36 $138.56 $65.26 43,380
2016-07-29 $134.75 $138.82 $134.75 $137.50 $64.76 63,062
2016-07-28 $133.12 $135.66 $131.93 $134.80 $63.49 66,514
2016-07-27 $134.81 $134.81 $131.06 $133.00 $62.64 93,760
2016-07-26 $135.82 $135.82 $134.30 $135.05 $63.60 65,580
2016-07-25 $136.05 $137.85 $134.94 $135.92 $64.01 36,788
2016-07-22 $134.03 $137.20 $133.75 $136.42 $64.25 92,632
2016-07-21 $133.25 $134.23 $132.31 $134.19 $63.20 62,710
2016-07-20 $133.94 $133.94 $133.01 $133.94 $63.08 67,768
2016-07-19 $132.58 $133.80 $131.58 $133.68 $62.96 65,992
2016-07-18 $132.03 $132.60 $131.77 $132.56 $62.43 28,860
2016-07-15 $132.24 $132.81 $130.20 $131.89 $62.12 92,032
2016-07-14 $132.52 $133.40 $131.35 $132.05 $62.19 71,260
2016-07-13 $133.20 $133.82 $132.22 $133.75 $62.99 45,510
2016-07-12 $132.21 $132.74 $130.68 $132.73 $62.51 59,280
2016-07-11 $131.15 $132.65 $129.51 $132.35 $62.33 95,600
2016-07-08 $127.91 $130.77 $127.89 $130.56 $61.49 134,220
2016-07-07 $128.53 $128.53 $125.66 $126.66 $59.65 134,012
2016-07-06 $129.71 $129.91 $127.82 $129.11 $60.81 79,880
2016-07-05 $127.90 $130.04 $127.90 $129.89 $61.17 96,490
2016-07-01 $128.55 $129.80 $127.36 $128.24 $60.40 75,726
2016-06-30 $126.00 $128.00 $124.06 $128.00 $60.28 105,086
2016-06-29 $122.51 $125.71 $122.51 $125.48 $59.10 84,082
2016-06-28 $118.34 $122.19 $118.34 $122.19 $57.55 111,674
2016-06-27 $116.90 $117.54 $114.15 $117.21 $55.20 129,560
2016-06-24 $116.23 $120.28 $114.50 $117.64 $55.40 113,720
2016-06-23 $120.13 $121.05 $119.94 $120.68 $56.84 37,020
2016-06-22 $119.24 $119.65 $118.39 $118.87 $55.98 61,310
2016-06-21 $118.90 $120.01 $118.51 $119.32 $56.12 40,000
2016-06-20 $118.00 $121.00 $118.00 $118.54 $55.75 100,448
2016-06-17 $118.44 $118.44 $116.55 $117.86 $55.43 45,290
2016-06-16 $116.06 $118.43 $115.63 $118.21 $55.60 60,424
2016-06-15 $114.98 $117.95 $114.98 $116.98 $55.02 67,762
2016-06-14 $116.07 $116.50 $114.43 $115.05 $54.11 100,280
2016-06-13 $116.53 $118.10 $115.99 $116.33 $54.71 56,024
2016-06-10 $116.81 $117.15 $116.01 $116.54 $54.81 63,286
2016-06-09 $116.80 $117.83 $116.45 $117.63 $55.32 44,178
2016-06-08 $115.92 $117.28 $115.44 $117.14 $55.09 37,004
2016-06-07 $115.09 $116.73 $115.09 $115.93 $54.52 42,398
2016-06-06 $116.46 $116.73 $113.86 $114.74 $53.96 81,036
2016-06-03 $117.62 $118.38 $115.36 $116.13 $54.62 73,244
2016-06-02 $113.82 $115.47 $113.20 $115.47 $54.31 44,794
2016-06-01 $113.38 $114.39 $113.01 $114.21 $53.72 50,600
2016-05-31 $113.89 $114.68 $112.81 $114.16 $53.69 63,992
2016-05-27 $113.37 $114.94 $113.21 $114.00 $53.62 51,326
2016-05-26 $112.22 $113.58 $112.13 $113.14 $53.21 69,900
2016-05-25 $112.80 $113.05 $110.95 $112.76 $53.03 41,008
2016-05-24 $110.72 $112.73 $110.72 $112.44 $52.88 64,914
2016-05-23 $110.24 $110.57 $109.68 $109.97 $51.72 23,250
2016-05-20 $108.94 $109.94 $108.54 $109.74 $51.61 41,326
2016-05-19 $109.53 $109.53 $106.99 $108.13 $50.86 77,622
2016-05-18 $112.84 $112.94 $107.92 $110.32 $51.89 130,556
2016-05-17 $116.24 $116.56 $112.57 $113.58 $53.42 79,912
2016-05-16 $114.92 $117.82 $114.92 $117.34 $55.19 60,806
2016-05-13 $116.15 $116.39 $114.06 $115.27 $54.21 71,502
2016-05-12 $115.88 $117.76 $114.95 $117.21 $55.13 111,358
2016-05-11 $119.68 $119.77 $115.29 $115.90 $54.51 113,604
2016-05-10 $120.10 $120.95 $119.58 $120.27 $56.57 51,132
2016-05-09 $118.38 $120.29 $118.32 $119.93 $56.41 95,384
2016-05-06 $115.22 $118.08 $114.52 $117.93 $55.47 68,072
2016-05-05 $115.08 $115.94 $114.47 $115.69 $54.41 79,664
2016-05-04 $110.58 $115.28 $110.56 $115.01 $54.09 66,680
2016-05-03 $111.88 $112.09 $110.48 $111.95 $52.65 70,826
2016-05-02 $109.97 $112.87 $109.97 $112.41 $52.87 84,144
2016-04-29 $110.49 $110.64 $107.36 $109.42 $51.46 116,434
2016-04-28 $110.98 $112.50 $110.44 $111.12 $52.26 38,282
2016-04-27 $111.64 $112.33 $109.68 $111.90 $52.63 63,322
2016-04-26 $111.22 $112.94 $111.22 $111.94 $52.65 54,570
2016-04-25 $108.97 $111.14 $108.97 $111.14 $52.27 56,748
2016-04-22 $108.39 $110.00 $108.25 $109.68 $51.58 71,154
2016-04-21 $110.85 $111.33 $106.89 $107.45 $50.54 208,164
2016-04-20 $114.17 $114.17 $111.08 $111.26 $52.33 190,376
2016-04-19 $114.19 $114.75 $113.48 $114.31 $53.76 145,844
2016-04-18 $112.53 $114.23 $112.53 $114.19 $53.71 140,422
2016-04-15 $112.15 $113.78 $111.57 $113.24 $53.26 173,394
2016-04-14 $112.23 $112.99 $111.31 $111.88 $52.62 183,456
2016-04-13 $114.06 $114.50 $112.47 $113.21 $53.25 174,638
2016-04-12 $112.07 $114.13 $112.07 $113.69 $53.47 155,952
2016-04-11 $112.62 $113.63 $112.13 $112.16 $52.75 206,200
2016-04-08 $112.11 $113.29 $112.00 $112.50 $52.91 144,152
2016-04-07 $111.76 $112.43 $110.20 $111.12 $52.26 152,804
2016-04-06 $111.96 $112.67 $110.66 $112.48 $52.90 99,738
2016-04-05 $112.21 $112.70 $111.37 $111.90 $52.63 140,490
2016-04-04 $113.50 $114.08 $112.46 $113.10 $53.19 180,164
2016-04-01 $112.75 $113.91 $111.81 $113.50 $53.38 115,638
2016-03-31 $112.02 $113.62 $111.66 $113.37 $53.32 147,426
2016-03-30 $112.71 $113.32 $111.89 $112.01 $52.68 145,760
2016-03-29 $108.04 $112.45 $108.03 $112.45 $52.89 135,984
2016-03-28 $106.89 $108.65 $106.34 $108.07 $50.83 99,322
2016-03-24 $105.47 $106.55 $104.50 $106.47 $50.08 124,716
2016-03-23 $107.80 $107.96 $106.31 $106.36 $50.02 238,240
2016-03-22 $107.44 $108.49 $106.87 $108.10 $50.70 221,500
2016-03-21 $108.82 $109.78 $107.70 $108.01 $50.66 159,404
2016-03-18 $110.76 $111.00 $109.45 $109.63 $51.42 136,050
2016-03-17 $107.57 $110.87 $107.05 $110.27 $51.72 232,976
2016-03-16 $104.06 $107.58 $103.56 $107.32 $50.33 594,348
2016-03-15 $103.93 $105.05 $103.45 $104.75 $49.13 85,508
2016-03-14 $104.36 $104.94 $103.60 $104.76 $49.13 71,940
2016-03-11 $101.84 $105.11 $101.84 $104.93 $49.21 168,020
2016-03-10 $101.50 $102.66 $98.27 $100.23 $47.01 223,846
2016-03-09 $100.51 $101.83 $100.13 $100.83 $47.29 103,396
2016-03-08 $101.44 $102.44 $99.79 $100.01 $46.90 112,500
2016-03-07 $101.03 $102.55 $100.48 $102.07 $47.87 103,750
2016-03-04 $100.96 $102.08 $100.36 $101.69 $47.69 120,664
2016-03-03 $100.25 $101.32 $99.42 $101.25 $47.49 105,324
2016-03-02 $98.26 $100.21 $97.89 $100.20 $46.99 114,558
2016-03-01 $94.20 $98.79 $94.20 $98.75 $46.31 166,126
2016-02-29 $93.57 $96.08 $93.47 $93.81 $44.00 210,924
2016-02-26 $94.44 $95.52 $94.02 $94.07 $44.12 195,478
2016-02-25 $92.42 $94.77 $92.37 $94.73 $44.43 250,528
2016-02-24 $90.50 $91.84 $89.43 $91.39 $42.86 128,246
2016-02-23 $91.50 $93.13 $91.02 $91.25 $42.80 147,186
2016-02-22 $90.56 $92.77 $90.56 $91.87 $43.09 129,992
2016-02-19 $88.46 $90.53 $87.87 $89.67 $42.05 149,786
2016-02-18 $87.73 $89.73 $87.15 $89.18 $41.83 199,706
2016-02-17 $86.75 $89.32 $86.73 $87.67 $41.12 218,604
2016-02-16 $82.20 $86.09 $82.20 $86.01 $40.34 226,244
2016-02-12 $81.47 $83.22 $81.46 $82.89 $38.88 279,906
2016-02-11 $80.88 $81.76 $79.93 $80.76 $37.88 379,264
2016-02-10 $82.61 $85.49 $82.61 $83.25 $39.04 216,928
2016-02-09 $83.71 $83.89 $80.96 $82.34 $38.62 1,135,964
2016-02-08 $89.16 $89.16 $82.67 $85.12 $39.92 267,910
2016-02-05 $94.12 $94.12 $90.40 $90.51 $42.45 172,492
2016-02-04 $94.05 $95.68 $92.93 $94.78 $44.45 114,872
2016-02-03 $94.49 $95.23 $91.96 $94.51 $44.32 196,012
2016-02-02 $94.65 $94.95 $92.80 $93.57 $43.88 124,168
2016-02-01 $94.62 $97.15 $93.95 $95.69 $44.88 127,054
2016-01-29 $92.53 $95.58 $91.53 $95.49 $44.78 160,484
2016-01-28 $93.78 $94.30 $90.92 $91.62 $42.97 228,026
2016-01-27 $95.29 $95.29 $91.60 $92.80 $43.52 163,144
2016-01-26 $92.99 $95.80 $92.93 $95.77 $44.92 138,208
2016-01-25 $92.79 $95.00 $91.81 $91.87 $43.09 128,454
2016-01-22 $90.65 $94.48 $90.37 $93.75 $43.97 138,088
2016-01-21 $89.05 $91.21 $87.33 $88.84 $41.67 247,160
2016-01-20 $91.00 $91.00 $83.68 $87.62 $41.09 231,152
2016-01-19 $92.97 $94.43 $92.05 $92.66 $43.46 121,296
2016-01-15 $92.05 $92.59 $90.35 $92.02 $43.16 129,034
2016-01-14 $94.40 $95.81 $92.85 $94.21 $44.18 96,006
2016-01-13 $98.04 $99.26 $94.22 $94.42 $44.28 117,998
2016-01-12 $99.57 $100.22 $96.44 $97.50 $45.73 121,286
2016-01-11 $98.64 $99.83 $98.15 $98.75 $46.31 87,696
2016-01-08 $101.04 $101.93 $97.74 $97.99 $45.96 106,990
2016-01-07 $102.05 $103.19 $100.46 $100.56 $47.16 125,580
2016-01-06 $104.30 $105.30 $103.86 $104.99 $49.24 127,458
2016-01-05 $102.09 $106.32 $102.09 $105.84 $49.64 210,096
2016-01-04 $102.26 $102.77 $100.39 $102.23 $47.95 160,362
2015-12-31 $106.04 $106.43 $104.37 $104.54 $49.03 101,208
2015-12-30 $107.00 $107.45 $106.03 $106.11 $49.77 60,920
2015-12-29 $105.25 $107.34 $105.25 $107.09 $50.22 81,506
2015-12-28 $103.56 $105.20 $103.11 $105.11 $49.30 59,246
2015-12-24 $104.21 $105.00 $103.40 $104.25 $48.89 33,042
2015-12-23 $102.15 $104.36 $102.15 $104.25 $48.89 111,750
2015-12-22 $102.04 $103.00 $101.80 $102.11 $47.89 138,476
2015-12-21 $102.05 $102.49 $100.69 $101.67 $47.41 204,428
2015-12-18 $102.80 $103.08 $100.66 $100.70 $46.95 317,366
2015-12-17 $104.79 $104.79 $102.79 $103.30 $48.17 244,110
2015-12-16 $100.85 $104.73 $100.85 $104.22 $48.60 417,196
2015-12-15 $98.97 $101.29 $98.97 $100.35 $46.79 208,510
2015-12-14 $97.75 $98.44 $96.04 $98.16 $45.77 394,392
2015-12-11 $97.99 $98.70 $96.62 $97.64 $45.53 278,712
2015-12-10 $99.77 $100.60 $98.37 $98.52 $45.94 205,176
2015-12-09 $99.93 $102.03 $98.83 $99.84 $46.55 397,490
2015-12-08 $100.61 $101.79 $100.04 $101.03 $47.11 161,604
2015-12-07 $101.71 $102.25 $100.73 $101.45 $47.30 175,820
2015-12-04 $98.15 $102.50 $98.15 $102.08 $47.60 363,010
2015-12-03 $101.16 $101.54 $98.23 $98.75 $46.05 374,018
2015-12-02 $105.06 $105.37 $101.47 $101.80 $47.47 260,708
2015-12-01 $104.12 $105.90 $103.23 $105.79 $49.33 225,718
2015-11-30 $104.90 $105.54 $102.57 $103.10 $48.07 375,608
2015-11-27 $102.39 $105.03 $102.39 $104.54 $48.75 158,632
2015-11-25 $102.36 $103.32 $102.20 $102.97 $48.01 306,240
2015-11-24 $103.25 $103.25 $100.59 $102.24 $47.67 347,776
2015-11-23 $102.90 $104.00 $102.57 $103.18 $48.11 150,996
2015-11-20 $100.99 $103.00 $100.97 $102.87 $47.97 259,408
2015-11-19 $100.67 $101.57 $100.00 $100.76 $46.98 219,284
2015-11-18 $98.16 $100.37 $97.58 $100.19 $46.72 296,088
2015-11-17 $97.69 $99.71 $97.27 $98.12 $45.75 208,232
2015-11-16 $95.58 $98.00 $95.44 $98.00 $45.70 243,966
2015-11-13 $97.86 $98.87 $95.77 $95.82 $44.68 589,856
2015-11-12 $99.24 $99.62 $97.70 $97.87 $45.64 232,472
2015-11-11 $99.47 $100.15 $98.61 $99.41 $46.35 175,758
2015-11-10 $97.39 $99.32 $97.39 $98.97 $46.15 410,750
2015-11-09 $98.41 $99.22 $95.96 $97.27 $45.36 431,644
2015-11-06 $102.64 $103.69 $98.70 $99.92 $46.59 794,994
2015-11-05 $105.08 $106.15 $104.23 $106.06 $49.45 314,184
2015-11-04 $106.28 $106.94 $104.92 $105.36 $49.13 204,296
2015-11-03 $107.72 $107.72 $105.68 $106.35 $49.59 307,212
2015-11-02 $104.06 $108.48 $103.91 $108.45 $50.57 333,188
2015-10-30 $105.43 $106.00 $103.64 $103.92 $48.46 321,220
2015-10-29 $104.89 $105.81 $104.14 $105.52 $49.20 263,152
2015-10-28 $103.82 $106.69 $102.06 $105.63 $49.25 397,408
2015-10-27 $104.90 $105.42 $103.80 $104.86 $48.89 267,876
2015-10-26 $105.94 $105.94 $103.86 $105.36 $49.13 175,124
2015-10-23 $107.18 $107.52 $104.16 $105.41 $49.15 419,694
2015-10-22 $105.19 $107.85 $105.13 $107.32 $50.04 220,858
2015-10-21 $105.94 $106.64 $104.80 $105.06 $48.99 240,264
2015-10-20 $105.25 $106.17 $104.91 $105.77 $49.32 328,214
2015-10-19 $102.78 $105.71 $102.78 $105.63 $49.25 342,654
2015-10-16 $101.50 $103.45 $101.50 $103.18 $48.11 239,766
2015-10-15 $99.64 $101.66 $99.44 $101.61 $47.38 159,272
2015-10-14 $100.28 $101.21 $98.87 $99.23 $46.27 235,384
2015-10-13 $101.53 $102.22 $100.20 $100.62 $46.92 173,050
2015-10-12 $101.59 $102.80 $100.85 $102.07 $47.59 219,936
2015-10-09 $101.37 $101.38 $100.10 $101.02 $47.10 208,628
2015-10-08 $99.44 $101.52 $98.87 $101.31 $47.24 328,710
2015-10-07 $98.31 $99.69 $97.88 $99.68 $46.48 442,330
2015-10-06 $98.70 $99.00 $97.40 $97.65 $45.53 190,892
2015-10-05 $94.59 $98.43 $94.59 $98.21 $45.79 306,130
2015-10-02 $93.30 $94.78 $91.26 $94.74 $44.18 373,420
2015-10-01 $92.41 $93.35 $91.29 $93.05 $43.39 195,746
2015-09-30 $91.85 $92.51 $90.71 $92.26 $43.02 170,896
2015-09-29 $88.89 $91.47 $88.89 $90.67 $42.28 299,476
2015-09-28 $91.91 $91.95 $88.08 $89.14 $41.56 398,528
2015-09-25 $92.33 $93.91 $91.72 $92.57 $43.16 100,496
2015-09-24 $93.10 $93.68 $90.80 $91.76 $42.79 217,164
2015-09-23 $93.01 $94.34 $92.17 $93.48 $43.59 210,718
2015-09-22 $94.17 $94.44 $92.12 $92.56 $43.14 329,580
2015-09-21 $93.75 $95.86 $93.71 $95.10 $44.33 561,714
2015-09-18 $93.00 $95.67 $91.24 $93.52 $43.59 653,590
2015-09-17 $91.78 $97.14 $91.44 $94.07 $43.85 807,818
2015-09-16 $90.15 $92.59 $89.89 $92.24 $42.99 295,360
2015-09-15 $88.48 $90.44 $87.58 $90.06 $41.98 235,258
2015-09-14 $88.65 $89.14 $88.09 $88.54 $41.27 216,880
2015-09-11 $85.79 $88.64 $85.50 $88.63 $41.31 194,452
2015-09-10 $85.33 $87.49 $85.26 $85.83 $40.00 394,400
2015-09-09 $88.51 $89.62 $85.33 $85.56 $39.88 340,492
2015-09-08 $86.18 $88.20 $86.18 $87.77 $40.91 233,592
2015-09-04 $87.11 $87.13 $84.17 $85.20 $39.71 507,312
2015-09-03 $87.97 $89.78 $87.87 $88.57 $41.28 251,862
2015-09-02 $87.71 $88.54 $86.55 $88.16 $41.09 423,998

ProShares Ultra Real Estate (URE) News Headlines

Recent ProShares Ultra Real Estate (URE) News
Similar Companies to ProShares Ultra Real Estate (URE) 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.