ProShares Ultra Semiconductors (USD) Exchange: NYSE ARCA

Data as of April 26, 2024

$103.16 ($2.87) 2.86%

ProShares Ultra Semiconductors - Daily Information
Click for more stock information on ProShares Ultra Semiconductors.
Daily Information Data
Date April 26, 2024
Open $99.40
Previous Close $103.16
High $104.61
Low $99.40
Adjusted Open $99.40
Previous Adjusted Close $103.16
Adjusted High $104.61
Adjusted Low $99.40

About ProShares Ultra Semiconductors (USD)

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 semiconductor sub-sector of the U.S. equity market. Component companies are engaged in the production of semiconductors and other integrated chips, as well as other related products such as semiconductor capital equipment and mother-boards. The Index is published under the Bloomberg ticker symbol “DJUSSC.” 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 information technology and semiconductor and semiconductor equipment industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra Semiconductors (USD)

Date Open High Low Close Adj.Close Volume
2024-03-22 $99.40 $104.61 $99.40 $103.16 $103.16 369,410
2024-03-21 $101.86 $103.61 $99.51 $100.29 $100.29 553,921
2024-03-20 $94.23 $96.35 $92.21 $96.22 $96.22 410,710
2024-03-19 $90.30 $94.87 $87.80 $93.51 $93.51 606,918
2024-03-18 $97.20 $98.89 $92.23 $93.67 $93.67 390,859
2024-03-15 $91.38 $95.67 $90.89 $93.25 $93.25 237,367
2024-03-14 $96.73 $97.93 $91.95 $93.75 $93.75 417,651
2024-03-13 $100.40 $100.40 $95.46 $98.28 $98.28 475,727
2024-03-12 $98.06 $102.13 $94.46 $102.03 $102.03 414,786
2024-03-11 $95.17 $98.29 $91.61 $94.81 $94.81 440,876
2024-03-08 $110.89 $113.46 $97.03 $98.16 $98.16 1,790,997
2024-03-07 $103.82 $108.54 $103.49 $108.19 $108.19 597,326
2024-03-06 $100.63 $103.20 $98.50 $100.94 $100.94 609,807
2024-03-05 $96.60 $97.80 $93.82 $96.16 $96.16 576,805
2024-03-04 $96.68 $101.42 $95.95 $98.09 $98.09 612,461
2024-03-01 $88.69 $94.58 $88.51 $94.21 $94.21 547,449
2024-02-29 $85.39 $87.47 $84.30 $86.74 $86.74 314,493
2024-02-28 $83.00 $84.30 $81.97 $82.90 $82.90 245,077
2024-02-27 $86.02 $86.10 $83.20 $84.96 $84.96 160,912
2024-02-26 $85.97 $87.03 $84.26 $85.36 $85.36 298,997
2024-02-23 $87.02 $89.08 $82.70 $84.08 $84.08 434,660
2024-02-22 $81.27 $85.21 $80.13 $84.77 $84.77 744,280
2024-02-21 $71.20 $72.03 $69.39 $71.51 $71.51 327,600
2024-02-20 $76.37 $76.49 $70.56 $73.44 $73.44 554,197
2024-02-16 $80.38 $81.16 $77.34 $77.65 $77.65 391,133
2024-02-15 $79.88 $80.10 $77.71 $78.23 $78.23 219,706
2024-02-14 $77.97 $79.40 $76.42 $79.16 $79.16 369,318
2024-02-13 $73.35 $77.64 $72.58 $75.97 $75.97 438,427
2024-02-12 $78.22 $81.31 $76.48 $77.75 $77.75 362,845
2024-02-09 $75.00 $77.91 $74.38 $77.79 $77.79 282,976
2024-02-08 $73.57 $75.41 $73.10 $73.86 $73.86 222,170
2024-02-07 $71.28 $73.43 $70.00 $73.39 $73.39 252,752
2024-02-06 $72.96 $73.15 $67.92 $70.39 $70.39 394,990
2024-02-05 $71.20 $72.88 $69.47 $72.46 $72.46 497,999
2024-02-02 $66.41 $69.58 $66.07 $69.04 $69.04 256,577
2024-02-01 $64.56 $65.88 $63.50 $65.58 $65.58 187,190
2024-01-31 $63.70 $65.91 $62.53 $63.97 $63.97 282,145
2024-01-30 $67.13 $67.85 $65.45 $66.14 $66.14 246,671
2024-01-29 $65.74 $67.22 $65.31 $67.21 $67.21 136,747
2024-01-26 $66.00 $67.08 $64.86 $65.32 $65.32 286,856
2024-01-25 $71.00 $71.21 $67.68 $68.63 $68.63 273,427
2024-01-24 $67.62 $70.99 $66.73 $68.73 $68.73 346,574
2024-01-23 $65.64 $66.40 $64.12 $66.33 $66.33 329,036
2024-01-22 $66.79 $67.30 $64.64 $65.82 $65.82 490,073
2024-01-19 $61.97 $65.51 $61.08 $65.51 $65.51 434,123
2024-01-18 $59.89 $60.64 $58.39 $60.10 $60.10 303,665
2024-01-17 $57.44 $57.44 $55.13 $57.06 $57.06 208,543
2024-01-16 $56.29 $58.80 $56.17 $58.09 $58.09 468,456
2024-01-12 $56.17 $56.62 $55.19 $55.80 $55.80 113,023
2024-01-11 $55.94 $56.69 $53.84 $56.12 $56.12 263,041
2024-01-10 $55.44 $55.65 $54.10 $55.45 $55.45 226,805
2024-01-09 $53.50 $56.03 $52.85 $54.88 $54.88 149,674
2024-01-08 $50.81 $54.09 $50.60 $54.07 $54.07 211,608
2024-01-05 $49.30 $50.65 $49.05 $49.81 $49.81 189,602
2024-01-04 $48.54 $49.79 $48.17 $48.82 $48.82 224,342
2024-01-03 $49.51 $50.00 $48.80 $49.00 $49.00 217,481
2024-01-02 $53.06 $53.06 $50.10 $50.92 $50.92 399,871
2023-12-29 $55.14 $55.49 $53.65 $54.42 $54.42 117,827
2023-12-28 $55.36 $55.51 $54.89 $54.98 $54.98 107,222
2023-12-27 $55.36 $55.50 $54.63 $54.97 $54.97 93,900
2023-12-26 $53.73 $55.22 $53.73 $54.83 $54.83 188,716
2023-12-22 $53.74 $53.92 $52.54 $53.25 $53.25 109,492
2023-12-21 $52.52 $53.29 $52.13 $53.13 $53.13 149,100
2023-12-20 $53.51 $53.91 $50.82 $50.88 $50.88 206,963
2023-12-19 $53.54 $54.02 $53.20 $54.02 $53.99 132,955
2023-12-18 $53.44 $54.24 $52.79 $53.91 $53.88 136,525
2023-12-15 $52.21 $54.05 $52.21 $53.17 $53.14 174,656
2023-12-14 $51.07 $52.57 $50.99 $52.19 $52.16 303,644
2023-12-13 $49.09 $50.85 $48.95 $50.33 $50.30 228,999
2023-12-12 $46.97 $49.03 $46.91 $48.99 $48.96 200,686
2023-12-11 $46.22 $48.00 $45.89 $47.60 $47.57 203,678
2023-12-08 $44.47 $45.81 $44.45 $45.50 $45.48 175,553
2023-12-07 $42.94 $44.60 $42.77 $44.49 $44.47 85,684
2023-12-06 $44.60 $44.75 $42.19 $42.33 $42.31 106,060
2023-12-05 $42.49 $43.54 $42.40 $43.47 $43.45 157,850
2023-12-04 $43.56 $43.62 $42.14 $43.27 $43.25 195,363
2023-12-01 $43.99 $45.02 $43.28 $44.68 $44.66 120,317
2023-11-30 $45.89 $45.89 $43.75 $44.43 $44.41 116,490
2023-11-29 $46.24 $47.10 $45.72 $45.77 $45.75 100,806
2023-11-28 $45.29 $45.69 $44.58 $45.21 $45.19 133,592
2023-11-27 $45.61 $46.65 $45.44 $45.80 $45.78 96,511
2023-11-24 $46.22 $46.52 $45.73 $45.77 $45.75 65,261
2023-11-22 $47.34 $48.27 $45.69 $46.37 $46.37 196,532
2023-11-21 $47.67 $47.79 $46.45 $47.07 $47.07 145,673
2023-11-20 $47.00 $48.82 $46.80 $48.60 $48.60 168,743
2023-11-17 $46.27 $47.10 $45.98 $46.87 $46.87 86,916
2023-11-16 $45.73 $46.67 $45.49 $46.58 $46.58 115,581
2023-11-15 $46.78 $46.78 $45.28 $46.15 $46.15 157,972
2023-11-14 $45.62 $46.47 $45.26 $46.20 $46.20 184,481
2023-11-13 $43.64 $44.13 $43.08 $43.61 $43.61 118,608
2023-11-10 $42.07 $44.15 $41.73 $44.06 $44.06 298,460
2023-11-09 $41.81 $43.02 $40.89 $41.08 $41.08 304,973
2023-11-08 $40.68 $41.16 $40.33 $41.03 $41.03 116,416
2023-11-07 $39.88 $40.75 $39.53 $40.46 $40.46 84,290
2023-11-06 $39.76 $40.28 $38.89 $39.90 $39.90 139,126
2023-11-03 $38.21 $40.00 $38.05 $39.47 $39.47 201,124
2023-11-02 $37.11 $38.02 $36.58 $37.53 $37.53 201,826
2023-11-01 $33.89 $35.83 $33.89 $35.78 $35.78 114,839
2023-10-31 $33.27 $33.91 $32.13 $33.82 $33.82 104,025
2023-10-30 $33.74 $34.37 $32.82 $33.63 $33.63 206,746
2023-10-27 $33.96 $34.26 $33.18 $33.61 $33.61 75,574
2023-10-26 $34.18 $35.00 $32.51 $32.91 $32.91 166,801
2023-10-25 $36.45 $36.49 $33.87 $34.18 $34.18 168,638
2023-10-24 $36.48 $37.30 $36.10 $37.25 $37.25 72,654
2023-10-23 $34.99 $37.02 $34.57 $36.15 $36.15 445,508
2023-10-20 $36.45 $37.16 $35.39 $35.41 $35.41 240,583
2023-10-19 $38.36 $38.40 $36.50 $36.69 $36.69 59,960
2023-10-18 $37.99 $38.56 $37.24 $37.66 $37.66 97,411
2023-10-17 $39.01 $40.27 $37.48 $39.53 $39.53 147,332
2023-10-16 $40.03 $41.50 $40.03 $41.27 $41.27 78,228
2023-10-13 $42.73 $42.75 $40.06 $40.19 $40.19 98,248
2023-10-12 $42.07 $43.66 $41.67 $42.57 $42.57 255,073
2023-10-11 $41.40 $42.11 $41.02 $42.04 $42.04 83,532
2023-10-10 $40.33 $41.82 $40.00 $41.05 $41.05 115,097
2023-10-09 $39.41 $40.46 $38.80 $40.18 $40.18 77,880
2023-10-06 $38.17 $40.63 $37.75 $40.47 $40.47 174,047
2023-10-05 $38.59 $39.13 $37.92 $38.85 $38.85 122,104
2023-10-04 $38.14 $38.73 $37.48 $38.64 $38.64 49,415
2023-10-03 $39.00 $39.75 $37.23 $37.74 $37.74 81,160
2023-10-02 $38.73 $40.07 $38.67 $39.51 $39.51 92,515
2023-09-29 $39.17 $39.53 $38.27 $38.51 $38.51 47,655
2023-09-28 $36.74 $38.75 $36.48 $38.11 $38.11 234,402
2023-09-27 $36.80 $37.29 $35.83 $36.91 $36.91 64,203
2023-09-26 $36.51 $37.25 $35.94 $36.20 $36.20 82,836
2023-09-25 $36.24 $37.30 $35.90 $37.19 $37.19 62,969
2023-09-22 $36.50 $37.20 $36.26 $36.54 $36.54 56,362
2023-09-21 $36.26 $36.87 $35.73 $35.76 $35.76 128,981
2023-09-20 $39.36 $39.60 $37.44 $37.46 $37.46 90,141
2023-09-19 $39.60 $39.65 $38.56 $39.12 $39.12 87,702
2023-09-18 $38.55 $40.08 $38.36 $39.82 $39.82 82,769
2023-09-15 $41.86 $41.86 $39.35 $39.64 $39.64 95,230
2023-09-14 $42.60 $42.60 $41.70 $42.29 $42.29 48,079
2023-09-13 $40.93 $42.49 $40.93 $41.76 $41.76 75,664
2023-09-12 $41.26 $42.42 $41.02 $41.08 $41.08 62,798
2023-09-11 $42.93 $42.96 $40.60 $41.74 $41.74 86,721
2023-09-08 $42.27 $42.96 $41.55 $41.85 $41.85 53,600
2023-09-07 $42.18 $42.67 $41.30 $42.55 $42.55 107,174
2023-09-06 $45.54 $45.70 $43.46 $44.36 $44.36 84,407
2023-09-05 $45.21 $46.28 $44.96 $45.77 $45.77 64,240
2023-09-01 $46.79 $46.82 $45.10 $45.74 $45.74 69,071
2023-08-31 $45.69 $46.79 $45.69 $46.41 $46.41 103,165
2023-08-30 $45.10 $46.27 $44.40 $45.72 $45.72 445,256
2023-08-29 $42.07 $45.43 $41.89 $45.14 $45.14 136,965
2023-08-28 $42.16 $42.50 $40.70 $42.45 $42.45 85,338
2023-08-25 $41.69 $42.85 $39.83 $41.29 $41.29 173,544
2023-08-24 $46.29 $46.68 $41.68 $41.74 $41.74 216,954
2023-08-23 $41.40 $43.86 $40.97 $43.70 $43.70 154,685
2023-08-22 $44.32 $44.39 $41.35 $41.62 $41.62 126,953
2023-08-21 $40.21 $43.07 $40.07 $43.00 $43.00 151,927
2023-08-18 $37.94 $39.49 $37.45 $39.22 $39.22 156,856
2023-08-17 $39.97 $40.13 $38.71 $38.98 $38.98 89,731
2023-08-16 $41.20 $41.23 $39.57 $39.58 $39.58 65,796
2023-08-15 $41.97 $42.52 $40.90 $40.94 $40.94 93,804
2023-08-14 $38.11 $41.76 $37.83 $41.76 $41.76 157,699
2023-08-11 $39.58 $39.58 $38.21 $38.52 $38.52 148,984
2023-08-10 $41.10 $42.54 $40.00 $40.54 $40.54 105,890
2023-08-09 $43.21 $43.21 $40.67 $41.00 $41.00 407,555
2023-08-08 $43.81 $43.84 $42.50 $43.55 $43.55 110,054
2023-08-07 $44.59 $45.05 $44.00 $45.05 $45.05 57,297
2023-08-04 $44.08 $45.30 $43.16 $43.98 $43.98 118,078
2023-08-03 $43.00 $44.55 $42.90 $43.92 $43.92 148,508
2023-08-02 $46.79 $46.82 $43.17 $44.07 $44.07 185,261
2023-08-01 $47.39 $48.22 $47.00 $48.04 $48.04 70,253
2023-07-31 $48.18 $48.20 $47.46 $47.92 $47.92 76,822
2023-07-28 $47.38 $47.96 $46.72 $47.66 $47.66 124,049
2023-07-27 $46.61 $47.95 $45.44 $45.88 $45.88 245,729
2023-07-26 $45.19 $45.27 $43.54 $44.60 $44.60 91,812
2023-07-25 $44.54 $46.38 $44.54 $45.81 $45.81 83,010
2023-07-24 $44.31 $44.55 $43.49 $44.12 $44.12 44,225
2023-07-21 $44.82 $45.26 $43.87 $43.92 $43.92 68,293
2023-07-20 $45.66 $46.09 $43.59 $44.06 $44.06 127,772
2023-07-19 $48.08 $48.15 $46.74 $47.16 $47.16 90,344
2023-07-18 $47.06 $48.32 $46.15 $47.84 $47.84 156,638
2023-07-17 $45.66 $47.52 $44.81 $47.23 $47.23 106,667
2023-07-14 $46.47 $48.01 $44.65 $45.08 $45.08 351,423
2023-07-13 $44.80 $46.23 $44.54 $46.15 $46.15 187,989
2023-07-12 $43.00 $43.90 $42.80 $43.81 $43.81 124,181
2023-07-11 $42.16 $42.32 $40.96 $41.91 $41.91 71,740
2023-07-10 $41.00 $41.84 $40.70 $41.84 $41.84 66,289
2023-07-07 $40.79 $42.07 $40.65 $40.82 $40.82 103,648
2023-07-06 $40.21 $40.69 $39.60 $40.61 $40.61 138,454
2023-07-05 $42.19 $42.82 $41.44 $41.47 $41.47 103,311
2023-07-03 $42.58 $43.12 $42.08 $42.63 $42.63 49,182
2023-06-30 $41.56 $42.50 $41.35 $42.23 $42.23 71,227
2023-06-29 $41.24 $41.24 $39.97 $40.52 $40.52 141,190
2023-06-28 $39.91 $41.51 $39.75 $40.67 $40.67 113,169
2023-06-27 $39.30 $41.58 $38.97 $41.50 $41.50 196,163
2023-06-26 $40.20 $41.16 $38.75 $38.96 $38.96 197,139
2023-06-23 $40.00 $40.40 $39.47 $39.69 $39.69 124,252
2023-06-22 $40.28 $41.62 $40.28 $41.17 $41.17 76,835
2023-06-21 $42.73 $42.75 $40.56 $41.03 $41.03 208,873
2023-06-20 $42.85 $43.34 $41.96 $43.13 $43.13 73,321
2023-06-16 $44.58 $44.60 $42.86 $42.86 $42.86 132,851
2023-06-15 $43.22 $44.27 $42.70 $43.43 $43.43 139,718
2023-06-14 $41.68 $44.16 $41.50 $44.11 $44.11 183,510
2023-06-13 $41.89 $42.30 $40.67 $42.00 $42.00 185,059
2023-06-12 $38.91 $40.54 $38.91 $40.46 $40.46 136,445
2023-06-09 $38.67 $39.47 $37.94 $38.13 $38.13 126,298
2023-06-08 $37.13 $38.16 $36.90 $37.96 $37.96 65,518
2023-06-07 $38.00 $39.00 $36.69 $36.77 $36.77 143,168
2023-06-06 $36.88 $38.02 $36.69 $37.65 $37.65 161,008
2023-06-05 $37.88 $38.15 $36.89 $37.36 $37.36 112,400
2023-06-02 $39.11 $39.50 $37.98 $38.35 $38.35 154,853
2023-06-01 $37.42 $39.09 $36.83 $38.54 $38.54 189,690
2023-05-31 $38.04 $39.13 $36.78 $36.78 $36.78 154,614
2023-05-30 $40.67 $42.07 $39.09 $39.23 $39.23 318,939
2023-05-26 $35.38 $38.80 $35.28 $38.43 $38.43 466,544
2023-05-25 $34.13 $35.14 $32.74 $34.79 $34.79 604,571
2023-05-24 $28.41 $28.68 $27.88 $28.58 $28.58 100,345
2023-05-23 $29.61 $30.12 $29.30 $29.35 $29.35 74,764
2023-05-22 $29.49 $30.24 $29.40 $30.03 $30.03 288,582
2023-05-19 $30.28 $30.33 $29.67 $29.95 $29.95 104,046
2023-05-18 $28.67 $30.56 $28.63 $30.42 $30.42 571,092
2023-05-17 $27.60 $28.53 $27.25 $28.38 $28.38 114,988
2023-05-16 $26.96 $27.78 $26.91 $27.11 $27.11 76,441
2023-05-15 $25.91 $27.04 $25.73 $26.99 $26.99 99,200
2023-05-12 $25.98 $26.26 $25.34 $25.79 $25.79 42,042
2023-05-11 $26.33 $26.34 $25.45 $25.89 $25.89 46,708
2023-05-10 $26.48 $26.58 $25.69 $26.29 $26.29 68,281
2023-05-09 $26.10 $26.10 $25.64 $25.76 $25.76 79,475
2023-05-08 $26.16 $26.73 $25.81 $26.71 $26.71 56,441
2023-05-05 $25.20 $26.46 $25.01 $26.32 $26.32 61,350
2023-05-04 $24.83 $25.22 $24.50 $24.88 $24.88 91,457
2023-05-03 $25.46 $26.00 $25.11 $25.15 $25.15 70,462
2023-05-02 $26.44 $26.62 $25.43 $25.79 $25.79 288,818
2023-05-01 $25.97 $26.69 $25.93 $26.56 $26.56 123,823
2023-04-28 $25.08 $25.81 $24.96 $25.80 $25.80 86,577
2023-04-27 $24.55 $24.92 $23.72 $24.90 $24.90 77,493
2023-04-26 $24.83 $25.10 $24.33 $24.51 $24.51 95,624
2023-04-25 $25.72 $25.72 $24.31 $24.32 $24.32 408,034
2023-04-24 $26.00 $26.33 $25.54 $25.94 $25.94 77,555
2023-04-21 $26.07 $26.23 $25.60 $26.12 $26.12 42,652
2023-04-20 $26.19 $27.21 $26.17 $26.37 $26.37 74,827
2023-04-19 $26.32 $26.82 $26.28 $26.75 $26.75 58,590
2023-04-18 $27.20 $27.60 $26.56 $27.00 $27.00 89,755
2023-04-17 $25.91 $26.57 $25.80 $26.57 $26.57 139,289
2023-04-14 $26.24 $26.84 $25.63 $26.32 $26.32 64,591
2023-04-13 $26.19 $26.65 $25.71 $26.29 $26.29 90,969
2023-04-12 $27.42 $27.48 $25.93 $25.96 $25.96 94,409
2023-04-11 $27.76 $27.76 $26.98 $27.04 $27.04 76,814
2023-04-10 $26.14 $27.49 $26.07 $27.46 $27.46 77,489
2023-04-06 $26.07 $26.75 $25.74 $26.50 $26.50 42,845
2023-04-05 $27.01 $27.01 $26.06 $26.64 $26.64 135,338
2023-04-04 $28.75 $28.75 $27.36 $27.68 $27.68 83,762
2023-04-03 $28.55 $28.84 $27.82 $28.64 $28.64 123,613
2023-03-31 $28.00 $28.95 $27.88 $28.91 $28.91 124,627
2023-03-30 $28.17 $28.69 $28.03 $28.41 $28.41 245,382
2023-03-29 $26.69 $27.80 $26.69 $27.51 $27.51 116,002
2023-03-28 $26.35 $26.35 $25.28 $26.05 $26.05 89,945
2023-03-27 $27.23 $27.30 $26.24 $26.46 $26.46 82,529
2023-03-24 $27.51 $27.51 $26.45 $26.98 $26.98 79,970
2023-03-23 $27.31 $28.51 $26.97 $27.92 $27.92 132,714
2023-03-22 $26.84 $28.45 $26.49 $26.49 $26.49 242,148
2023-03-21 $26.99 $27.40 $25.92 $26.70 $26.70 180,024
2023-03-20 $26.05 $26.74 $25.56 $26.56 $26.56 101,940
2023-03-17 $26.37 $27.00 $25.84 $26.12 $26.12 145,277
2023-03-16 $24.07 $26.34 $23.95 $26.29 $26.29 139,888
2023-03-15 $24.01 $24.41 $23.25 $24.33 $24.33 141,248
2023-03-14 $23.92 $24.83 $23.79 $24.55 $24.55 130,949
2023-03-13 $22.60 $23.59 $22.05 $23.02 $23.02 279,614
2023-03-10 $24.07 $24.28 $22.82 $23.06 $23.06 193,833
2023-03-09 $24.85 $25.59 $23.80 $23.86 $23.86 142,076
2023-03-08 $23.88 $24.90 $23.88 $24.87 $24.87 83,349
2023-03-07 $24.21 $24.52 $23.54 $23.63 $23.63 95,974
2023-03-06 $24.75 $25.31 $24.07 $24.19 $24.19 122,660
2023-03-03 $23.92 $24.67 $23.67 $24.67 $24.67 80,202
2023-03-02 $22.60 $23.96 $22.38 $23.80 $23.80 105,171
2023-03-01 $23.51 $23.75 $22.95 $23.21 $23.21 49,562
2023-02-28 $23.26 $24.05 $23.13 $23.32 $23.32 97,939
2023-02-27 $23.60 $23.77 $23.26 $23.27 $23.27 98,503
2023-02-24 $22.98 $23.20 $22.55 $22.99 $22.99 90,310
2023-02-23 $23.50 $23.91 $22.86 $23.73 $23.73 180,941
2023-02-22 $21.80 $22.25 $21.33 $21.61 $21.61 65,066
2023-02-21 $22.58 $23.04 $21.68 $21.73 $21.73 197,150
2023-02-17 $23.78 $23.80 $22.78 $23.21 $23.21 69,396
2023-02-16 $24.51 $24.95 $24.00 $24.07 $24.07 227,743
2023-02-15 $24.84 $25.50 $24.30 $25.45 $25.45 301,012
2023-02-14 $23.70 $25.29 $23.44 $25.16 $25.16 125,226
2023-02-13 $23.45 $24.27 $23.23 $24.06 $24.06 60,349
2023-02-10 $23.67 $23.71 $22.75 $23.28 $23.28 116,404
2023-02-09 $25.28 $25.60 $23.98 $24.24 $24.24 109,833
2023-02-08 $25.17 $25.59 $24.27 $24.41 $24.41 123,211
2023-02-07 $24.05 $25.56 $23.88 $25.33 $25.33 134,014
2023-02-06 $23.70 $24.56 $23.62 $23.84 $23.84 72,481
2023-02-03 $24.29 $25.49 $24.00 $24.38 $24.38 150,043
2023-02-02 $24.43 $25.75 $24.43 $25.32 $25.32 177,127
2023-02-01 $22.06 $24.66 $22.06 $24.19 $24.19 228,605
2023-01-31 $20.96 $21.89 $20.95 $21.87 $21.87 84,218
2023-01-30 $21.73 $21.99 $21.06 $21.07 $21.07 116,541
2023-01-27 $21.65 $22.76 $21.52 $22.44 $22.44 120,075
2023-01-26 $22.29 $22.57 $21.57 $22.51 $22.51 238,805
2023-01-25 $21.07 $21.86 $20.59 $21.82 $21.82 302,724
2023-01-24 $21.55 $22.06 $21.39 $21.78 $21.78 106,897
2023-01-23 $20.30 $22.13 $20.16 $21.97 $21.97 243,458
2023-01-20 $19.00 $19.95 $18.67 $19.92 $19.92 99,199
2023-01-19 $19.41 $19.43 $18.57 $18.67 $18.67 131,187
2023-01-18 $20.55 $20.80 $19.84 $19.88 $19.88 121,626
2023-01-17 $19.86 $20.55 $19.85 $20.22 $20.22 108,645
2023-01-13 $19.26 $19.96 $19.20 $19.94 $19.94 101,641
2023-01-12 $19.35 $19.90 $18.51 $19.69 $19.69 89,108
2023-01-11 $18.80 $19.25 $18.46 $19.21 $19.21 112,522
2023-01-10 $18.18 $18.82 $17.99 $18.81 $18.81 129,213
2023-01-09 $18.37 $19.24 $18.12 $18.38 $18.38 271,506
2023-01-06 $16.65 $17.92 $16.17 $17.71 $17.71 140,991
2023-01-05 $16.57 $16.65 $16.22 $16.25 $16.25 58,348
2023-01-04 $16.68 $17.11 $16.32 $16.95 $16.95 137,062
2023-01-03 $17.06 $17.10 $15.94 $16.10 $16.10 94,865
2022-12-30 $16.05 $16.56 $15.86 $16.56 $16.56 121,422
2022-12-29 $16.03 $16.64 $15.98 $16.50 $16.50 315,947
2022-12-28 $15.84 $16.15 $15.50 $15.59 $15.59 137,119
2022-12-27 $16.64 $16.69 $16.01 $16.06 $16.06 268,703
2022-12-23 $16.71 $16.93 $16.30 $16.91 $16.91 65,634
2022-12-22 $17.90 $17.90 $16.19 $16.92 $16.92 273,231
2022-12-21 $17.99 $18.78 $17.99 $18.67 $18.62 71,494
2022-12-20 $17.67 $18.18 $17.57 $17.81 $17.76 81,133
2022-12-19 $18.61 $18.61 $17.74 $18.04 $17.99 186,108
2022-12-16 $18.78 $19.00 $18.18 $18.54 $18.49 88,216
2022-12-15 $19.81 $19.89 $18.82 $18.97 $18.91 215,623
2022-12-14 $21.13 $21.68 $20.15 $20.61 $20.55 155,727
2022-12-13 $22.21 $22.58 $20.72 $21.22 $21.16 248,224
2022-12-12 $19.47 $20.48 $19.30 $20.48 $20.42 69,743
2022-12-09 $19.86 $20.41 $19.59 $19.60 $19.60 95,849
2022-12-08 $19.04 $19.95 $18.84 $19.94 $19.94 83,320
2022-12-07 $18.41 $18.96 $18.38 $18.77 $18.77 94,686
2022-12-06 $19.79 $19.79 $18.44 $18.76 $18.76 71,665
2022-12-05 $20.02 $20.43 $19.50 $19.78 $19.78 94,418
2022-12-02 $19.71 $20.38 $19.51 $20.31 $20.31 169,149
2022-12-01 $21.20 $21.20 $20.12 $20.71 $20.71 141,508
2022-11-30 $18.72 $20.96 $18.41 $20.93 $20.93 260,433
2022-11-29 $18.96 $19.14 $18.45 $18.65 $18.65 109,233
2022-11-28 $19.31 $19.65 $18.59 $18.80 $18.80 104,811
2022-11-25 $20.21 $20.25 $19.79 $19.79 $19.79 44,897
2022-11-23 $19.83 $20.63 $19.78 $20.34 $20.34 190,066
2022-11-22 $18.84 $19.84 $18.57 $19.81 $19.81 114,995
2022-11-21 $18.75 $18.81 $18.44 $18.61 $18.61 127,626
2022-11-18 $19.77 $19.83 $18.68 $19.16 $19.16 195,798
2022-11-17 $18.30 $19.38 $18.22 $19.20 $19.20 301,456
2022-11-16 $19.67 $19.82 $18.87 $19.06 $19.06 213,892
2022-11-15 $21.06 $21.32 $20.13 $20.71 $20.71 315,568
2022-11-14 $19.96 $20.49 $19.59 $19.78 $19.78 236,994
2022-11-11 $18.98 $20.25 $18.68 $20.04 $20.04 232,698
2022-11-10 $17.44 $19.03 $17.27 $18.97 $18.97 385,898
2022-11-09 $16.23 $16.37 $15.68 $15.73 $15.73 248,354
2022-11-08 $16.86 $17.32 $16.21 $16.87 $16.87 543,295
2022-11-07 $15.89 $16.37 $15.52 $16.25 $16.25 226,143
2022-11-04 $15.35 $15.80 $15.00 $15.68 $15.68 269,506
2022-11-03 $14.27 $14.95 $13.95 $14.44 $14.44 272,329
2022-11-02 $15.94 $16.56 $14.72 $14.76 $14.76 542,357
2022-11-01 $16.04 $16.17 $15.47 $15.61 $15.61 131,283
2022-10-31 $15.86 $15.89 $15.26 $15.51 $15.51 205,793
2022-10-28 $14.90 $16.09 $14.88 $16.05 $16.05 266,336
2022-10-27 $15.50 $15.85 $14.72 $14.77 $14.77 225,155
2022-10-26 $14.81 $15.82 $14.63 $15.03 $15.03 228,922
2022-10-25 $14.76 $15.51 $14.76 $15.35 $15.35 277,581
2022-10-24 $14.46 $14.74 $13.85 $14.59 $14.59 343,037
2022-10-21 $13.34 $14.44 $13.25 $14.38 $14.38 426,559
2022-10-20 $13.39 $14.31 $13.33 $13.44 $13.44 432,785
2022-10-19 $13.01 $13.61 $12.93 $13.30 $13.30 176,138
2022-10-18 $13.89 $14.09 $12.72 $13.18 $13.18 184,599
2022-10-17 $13.10 $13.39 $12.90 $13.09 $13.09 216,162
2022-10-14 $13.90 $13.97 $12.40 $12.45 $12.45 642,487
2022-10-13 $11.93 $14.04 $11.65 $13.64 $13.64 430,721
2022-10-12 $13.04 $13.21 $12.75 $12.90 $12.90 340,238
2022-10-11 $13.30 $13.59 $12.75 $13.08 $13.08 376,780
2022-10-10 $14.55 $14.55 $13.25 $13.62 $13.62 245,348
2022-10-07 $15.59 $15.67 $14.45 $14.58 $14.58 340,277
2022-10-06 $16.80 $17.41 $16.53 $16.56 $16.56 226,478
2022-10-05 $16.14 $17.06 $15.68 $16.83 $16.83 259,271
2022-10-04 $16.27 $16.73 $16.23 $16.68 $16.68 171,817
2022-10-03 $14.75 $15.69 $14.49 $15.37 $15.37 149,777
2022-09-30 $14.51 $15.26 $14.31 $14.33 $14.33 176,712
2022-09-29 $15.38 $15.38 $14.33 $14.78 $14.78 188,068
2022-09-28 $15.19 $15.99 $15.09 $15.84 $15.84 158,232
2022-09-27 $15.62 $15.92 $14.98 $15.41 $15.41 177,849
2022-09-26 $15.53 $15.99 $15.06 $15.08 $15.08 379,361
2022-09-23 $15.68 $15.80 $15.10 $15.61 $15.61 564,982
2022-09-22 $16.89 $16.93 $15.84 $16.03 $16.03 287,761
2022-09-21 $17.39 $18.63 $17.07 $17.07 $17.07 321,349
2022-09-20 $17.50 $17.70 $17.10 $17.31 $17.31 102,220
2022-09-19 $17.23 $18.03 $17.19 $17.87 $17.87 137,439
2022-09-16 $17.10 $17.68 $16.74 $17.65 $17.65 113,317
2022-09-15 $17.72 $18.12 $17.10 $17.40 $17.40 93,906
2022-09-14 $17.88 $18.21 $17.45 $17.98 $17.98 96,730
2022-09-13 $18.80 $19.02 $17.53 $17.65 $17.65 143,729
2022-09-12 $20.25 $20.45 $19.82 $20.27 $20.27 132,133
2022-09-09 $19.67 $20.21 $19.66 $20.06 $20.06 404,521
2022-09-08 $18.28 $19.32 $18.01 $19.23 $19.23 148,769
2022-09-07 $18.15 $18.92 $17.92 $18.64 $18.64 137,771
2022-09-06 $18.40 $18.61 $17.67 $18.04 $18.04 507,924
2022-09-02 $19.43 $19.58 $18.17 $18.28 $18.28 336,800
2022-09-01 $18.72 $18.82 $17.55 $18.77 $18.77 236,335
2022-08-31 $20.50 $20.50 $19.50 $19.82 $19.82 129,682
2022-08-30 $21.45 $21.45 $19.85 $20.39 $20.39 141,613
2022-08-29 $21.54 $21.93 $20.94 $21.05 $21.05 412,568
2022-08-26 $24.88 $24.99 $21.83 $21.87 $21.87 149,617
2022-08-25 $23.29 $25.00 $23.14 $24.96 $24.96 137,350
2022-08-24 $23.04 $23.40 $22.65 $23.26 $23.26 114,718
2022-08-23 $22.95 $23.80 $22.95 $23.18 $23.18 70,509
2022-08-22 $23.87 $24.03 $22.78 $22.94 $22.94 102,171
2022-08-19 $25.78 $25.87 $24.60 $24.81 $24.81 127,979
2022-08-18 $25.46 $26.77 $25.29 $26.49 $26.49 191,763
2022-08-17 $26.00 $26.00 $24.73 $25.36 $25.36 210,962
2022-08-16 $27.02 $27.23 $26.04 $26.70 $26.70 131,595
2022-08-15 $26.74 $27.39 $26.42 $27.27 $27.27 144,651
2022-08-12 $25.75 $27.00 $25.73 $26.98 $26.98 171,645
2022-08-11 $26.00 $26.99 $25.34 $25.40 $25.40 112,742
2022-08-10 $24.85 $25.65 $24.16 $25.61 $25.61 161,323
2022-08-09 $24.58 $24.58 $22.99 $23.60 $23.60 225,046
2022-08-08 $25.76 $26.47 $24.86 $25.68 $25.68 137,553
2022-08-05 $26.53 $27.44 $26.20 $26.98 $26.98 155,109
2022-08-04 $26.78 $27.58 $26.56 $27.50 $27.50 163,540
2022-08-03 $25.45 $26.97 $25.43 $26.83 $26.83 165,216
2022-08-02 $25.12 $26.56 $24.95 $25.72 $25.72 188,992
2022-08-01 $25.13 $26.30 $24.91 $25.73 $25.73 264,469
2022-07-29 $24.28 $25.52 $24.10 $25.38 $25.38 161,478
2022-07-28 $24.76 $25.21 $23.60 $25.08 $25.08 214,456
2022-07-27 $23.23 $24.96 $23.10 $24.62 $24.62 294,472
2022-07-26 $22.97 $22.99 $22.22 $22.29 $22.29 71,234
2022-07-25 $23.03 $23.10 $22.28 $23.08 $23.08 115,501
2022-07-22 $24.55 $24.55 $23.03 $23.41 $23.41 125,284
2022-07-21 $24.37 $24.76 $23.50 $24.73 $24.73 225,107
2022-07-20 $22.72 $24.28 $22.47 $24.12 $24.12 383,023
2022-07-19 $21.56 $23.03 $21.51 $22.83 $22.83 244,117
2022-07-18 $21.64 $22.19 $20.70 $20.93 $20.93 191,155
2022-07-15 $20.51 $20.93 $20.00 $20.92 $20.92 146,115
2022-07-14 $19.10 $20.15 $18.52 $19.98 $19.98 233,918
2022-07-13 $18.18 $19.58 $18.10 $19.25 $19.25 274,897
2022-07-12 $19.38 $19.54 $18.78 $19.00 $19.00 78,656
2022-07-11 $19.56 $19.60 $18.86 $19.03 $19.03 152,494
2022-07-08 $19.42 $20.42 $19.27 $20.20 $20.20 230,657
2022-07-07 $19.24 $20.19 $19.21 $20.04 $20.04 227,522
2022-07-06 $18.22 $18.80 $17.84 $18.42 $18.42 958,642
2022-07-05 $16.91 $18.11 $16.68 $18.11 $18.11 609,369
2022-07-01 $18.36 $18.60 $17.27 $17.65 $17.65 632,629
2022-06-30 $18.97 $19.75 $18.37 $18.98 $18.98 161,688
2022-06-29 $19.84 $19.87 $18.92 $19.43 $19.43 208,549
2022-06-28 $21.78 $22.24 $20.34 $20.35 $20.35 129,260
2022-06-27 $22.04 $22.15 $21.18 $21.54 $21.54 105,897
2022-06-24 $20.58 $21.67 $20.51 $21.62 $21.62 184,204
2022-06-23 $20.50 $20.53 $19.30 $19.92 $19.92 144,777
2022-06-22 $19.98 $20.81 $19.90 $20.17 $20.17 132,852
2022-06-21 $20.37 $21.28 $20.37 $20.64 $20.64 180,618
2022-06-17 $19.43 $19.75 $18.61 $19.50 $19.50 127,501
2022-06-16 $20.52 $20.52 $18.75 $19.16 $19.16 399,012
2022-06-15 $21.53 $22.57 $20.78 $21.85 $21.85 205,415
2022-06-14 $21.05 $21.35 $20.47 $20.96 $20.96 153,200
2022-06-13 $21.78 $22.23 $20.57 $20.75 $20.75 368,746
2022-06-10 $24.56 $24.95 $23.34 $23.45 $23.45 205,218
2022-06-09 $26.44 $27.40 $25.43 $25.44 $25.44 152,170
2022-06-08 $27.84 $28.15 $26.60 $26.87 $26.87 166,035
2022-06-07 $27.01 $28.32 $26.55 $28.20 $28.20 134,955
2022-06-06 $28.80 $29.00 $27.34 $27.68 $27.68 109,926
2022-06-03 $28.37 $28.76 $27.41 $27.76 $27.76 189,901
2022-06-02 $27.35 $29.65 $27.21 $29.63 $29.63 202,577
2022-06-01 $28.63 $29.02 $26.77 $27.43 $27.43 157,771
2022-05-31 $28.56 $28.95 $27.44 $28.30 $28.30 196,964
2022-05-27 $27.03 $28.71 $27.03 $28.60 $28.60 228,946
2022-05-26 $23.69 $26.68 $23.49 $26.36 $26.36 346,547
2022-05-25 $22.90 $24.76 $22.90 $24.37 $24.37 146,714
2022-05-24 $23.75 $23.85 $22.58 $23.22 $23.22 151,802
2022-05-23 $23.83 $24.55 $23.43 $24.49 $24.49 163,769
2022-05-20 $25.40 $25.40 $22.03 $24.29 $24.29 312,082
2022-05-19 $24.69 $25.97 $24.20 $24.71 $24.71 260,023
2022-05-18 $26.90 $27.76 $24.72 $24.94 $24.94 192,899
2022-05-17 $26.78 $28.02 $26.54 $27.90 $27.90 266,215
2022-05-16 $25.68 $26.27 $25.18 $25.32 $25.32 188,767
2022-05-13 $24.54 $26.54 $24.25 $26.17 $26.17 383,848
2022-05-12 $23.01 $24.20 $22.30 $23.58 $23.58 485,184
2022-05-11 $24.81 $25.96 $23.50 $23.59 $23.59 227,703
2022-05-10 $25.61 $26.26 $24.28 $25.35 $25.35 359,914
2022-05-09 $26.02 $26.50 $23.87 $24.19 $24.19 545,226
2022-05-06 $27.13 $28.52 $26.14 $27.17 $27.17 207,422
2022-05-05 $29.64 $29.70 $26.76 $27.64 $27.64 266,088
2022-05-04 $28.98 $30.82 $27.13 $30.72 $30.72 287,063
2022-05-03 $27.90 $28.93 $27.48 $28.44 $28.44 403,270
2022-05-02 $26.19 $28.15 $25.93 $28.10 $28.10 246,799
2022-04-29 $27.97 $29.10 $25.98 $26.06 $26.06 186,210
2022-04-28 $27.00 $29.42 $26.35 $28.87 $28.87 281,792
2022-04-27 $25.59 $27.16 $25.52 $25.94 $25.94 308,116
2022-04-26 $28.11 $28.20 $26.18 $26.18 $26.18 251,503
2022-04-25 $27.44 $28.80 $27.20 $28.75 $28.75 266,130
2022-04-22 $29.15 $29.54 $27.72 $27.77 $27.77 280,669
2022-04-21 $31.91 $32.84 $28.85 $29.13 $29.13 292,511
2022-04-20 $32.68 $33.31 $30.99 $31.24 $31.24 333,410
2022-04-19 $30.44 $32.05 $29.96 $31.93 $31.93 215,900
2022-04-18 $29.27 $31.20 $29.27 $30.64 $30.64 182,316
2022-04-14 $31.83 $31.93 $29.45 $29.50 $29.50 225,431
2022-04-13 $30.43 $31.81 $30.10 $31.46 $31.46 279,188
2022-04-12 $31.67 $32.15 $29.78 $30.10 $30.10 411,372
2022-04-11 $31.00 $31.35 $30.38 $30.45 $30.45 356,414
2022-04-08 $33.55 $33.55 $32.11 $32.18 $32.18 252,169
2022-04-07 $34.04 $34.81 $32.64 $34.13 $34.13 210,713
2022-04-06 $34.66 $35.34 $33.36 $34.12 $34.12 339,372
2022-04-05 $39.33 $39.34 $36.13 $36.31 $36.31 328,767
2022-04-04 $38.52 $39.96 $38.30 $39.85 $39.85 181,191
2022-04-01 $40.25 $40.30 $37.13 $38.32 $38.32 295,379
2022-03-31 $41.52 $42.13 $39.80 $39.96 $39.96 215,584
2022-03-30 $43.75 $44.00 $41.15 $41.53 $41.53 186,388
2022-03-29 $43.90 $44.49 $42.50 $44.30 $44.30 412,605
2022-03-28 $41.58 $42.63 $40.28 $42.61 $42.61 410,602
2022-03-25 $42.07 $42.58 $40.61 $41.92 $41.92 330,804
2022-03-24 $38.62 $42.32 $38.31 $42.30 $42.30 439,546
2022-03-23 $38.96 $40.04 $37.68 $37.71 $37.71 437,546
2022-03-22 $39.19 $40.70 $39.05 $39.64 $39.64 274,585
2022-03-21 $39.09 $40.03 $37.78 $39.31 $39.31 283,005
2022-03-18 $36.73 $39.46 $36.43 $39.18 $39.18 227,679
2022-03-17 $35.99 $37.07 $35.25 $37.05 $37.05 255,941
2022-03-16 $34.27 $36.63 $33.59 $36.61 $36.61 546,712
2022-03-15 $30.72 $33.34 $30.41 $33.18 $33.18 213,141
2022-03-14 $32.03 $32.48 $29.83 $30.22 $30.22 287,598
2022-03-11 $34.69 $34.84 $32.22 $32.34 $32.34 129,282
2022-03-10 $33.92 $34.01 $32.21 $33.76 $33.76 160,517
2022-03-09 $34.33 $35.62 $33.75 $35.14 $35.14 194,900
2022-03-08 $31.35 $34.65 $30.45 $32.34 $32.34 309,220
2022-03-07 $35.26 $35.44 $31.33 $31.40 $31.40 445,219
2022-03-04 $36.00 $36.56 $34.03 $34.99 $34.99 253,032
2022-03-03 $38.61 $38.66 $36.08 $36.58 $36.58 212,024
2022-03-02 $36.60 $38.61 $36.25 $38.18 $38.18 194,677
2022-03-01 $38.37 $38.66 $35.10 $35.83 $35.83 224,991
2022-02-28 $37.78 $39.23 $37.08 $38.57 $38.57 161,099
2022-02-25 $37.43 $38.62 $36.29 $38.53 $38.53 260,435
2022-02-24 $31.60 $37.37 $31.37 $37.26 $37.26 388,633
2022-02-23 $37.00 $37.79 $33.99 $34.15 $34.15 258,194
2022-02-22 $35.88 $37.90 $35.11 $36.15 $36.15 397,598
2022-02-18 $38.09 $38.21 $35.48 $36.70 $36.70 214,590
2022-02-17 $40.24 $40.36 $37.86 $37.98 $37.98 186,308
2022-02-16 $40.69 $41.83 $39.68 $41.65 $41.65 162,389
2022-02-15 $38.75 $41.80 $38.75 $41.69 $41.69 185,804
2022-02-14 $37.26 $38.45 $36.12 $37.23 $37.23 130,977
2022-02-11 $41.60 $42.17 $36.39 $36.90 $36.90 231,409
2022-02-10 $42.06 $44.80 $41.00 $41.44 $41.44 198,404
2022-02-09 $42.37 $44.38 $41.48 $44.30 $44.30 231,541
2022-02-08 $38.73 $41.27 $38.50 $41.05 $41.05 145,304
2022-02-07 $39.37 $40.41 $38.95 $39.29 $39.29 189,822
2022-02-04 $38.38 $39.88 $37.36 $39.17 $39.17 377,180
2022-02-03 $40.38 $41.46 $38.38 $38.69 $38.69 186,522
2022-02-02 $42.33 $42.72 $40.63 $42.44 $42.44 249,721
2022-02-01 $40.39 $40.53 $38.21 $40.25 $40.25 278,231
2022-01-31 $36.03 $39.58 $35.66 $39.52 $39.52 222,916
2022-01-28 $33.87 $35.63 $31.96 $35.63 $35.63 370,624
2022-01-27 $38.10 $38.21 $33.74 $33.99 $33.99 194,027
2022-01-26 $38.04 $40.31 $36.00 $37.08 $37.08 315,363
2022-01-25 $36.66 $37.66 $35.33 $35.92 $35.92 146,804
2022-01-24 $36.06 $38.64 $33.25 $38.63 $38.63 1,360,635
2022-01-21 $38.64 $41.17 $37.77 $37.88 $37.88 343,928
2022-01-20 $42.90 $43.58 $39.30 $39.43 $39.43 1,498,886
2022-01-19 $45.71 $46.35 $42.29 $42.34 $42.34 303,763
2022-01-18 $47.50 $47.61 $44.87 $45.16 $45.16 255,964
2022-01-14 $46.49 $49.33 $46.47 $49.26 $49.26 115,832
2022-01-13 $51.67 $52.00 $46.95 $47.31 $47.31 204,290
2022-01-12 $50.54 $51.40 $49.28 $50.24 $50.24 165,051
2022-01-11 $47.68 $49.80 $46.84 $49.63 $49.63 177,829
2022-01-10 $46.07 $48.10 $44.33 $48.04 $48.04 307,266
2022-01-07 $50.45 $50.83 $47.30 $47.54 $47.54 220,035
2022-01-06 $49.98 $51.09 $48.59 $50.60 $50.60 107,315
2022-01-05 $53.02 $53.83 $49.70 $49.81 $49.81 142,926
2022-01-04 $55.17 $55.65 $51.18 $53.73 $53.73 214,042
2022-01-03 $53.47 $55.25 $53.47 $54.88 $54.88 159,596
2021-12-31 $53.29 $54.16 $52.77 $52.82 $52.82 59,032
2021-12-30 $54.52 $55.00 $52.97 $53.13 $53.13 127,286
2021-12-29 $54.74 $55.35 $53.60 $54.52 $54.52 75,771
2021-12-28 $56.67 $56.67 $54.12 $54.62 $54.62 128,731
2021-12-27 $53.20 $56.14 $53.20 $56.13 $56.13 130,449
2021-12-23 $52.14 $53.66 $52.14 $52.83 $52.83 135,602
2021-12-22 $50.44 $51.76 $49.67 $51.70 $51.70 126,585
2021-12-21 $49.26 $50.98 $47.70 $50.88 $50.88 167,367
2021-12-20 $46.44 $48.00 $46.14 $47.31 $47.31 171,305
2021-12-17 $47.52 $49.93 $47.36 $47.97 $47.97 113,041
2021-12-16 $54.60 $54.74 $48.00 $48.64 $48.64 316,548
2021-12-15 $49.55 $53.77 $48.33 $53.66 $53.66 356,793
2021-12-14 $48.31 $49.83 $47.65 $49.25 $49.25 129,603
2021-12-13 $53.67 $53.67 $49.53 $49.65 $49.65 148,743
2021-12-10 $54.32 $54.93 $52.04 $53.09 $53.09 110,073
2021-12-09 $54.98 $56.02 $52.33 $52.42 $52.42 146,292
2021-12-08 $55.82 $55.82 $54.50 $55.38 $55.38 162,632
2021-12-07 $53.38 $56.41 $53.38 $56.22 $56.22 170,518
2021-12-06 $50.60 $51.05 $46.85 $50.70 $50.70 228,626
2021-12-03 $53.81 $54.43 $49.86 $51.17 $51.17 164,687
2021-12-02 $51.31 $53.42 $50.68 $52.53 $52.53 136,966
2021-12-01 $55.64 $56.88 $52.07 $52.16 $52.16 410,177
2021-11-30 $55.64 $56.36 $52.78 $54.08 $54.08 203,093
2021-11-29 $53.61 $56.27 $52.99 $56.20 $56.20 257,900
2021-11-26 $52.84 $54.00 $50.94 $51.63 $51.63 132,469
2021-11-24 $52.32 $54.82 $51.24 $54.76 $54.76 183,922
2021-11-23 $53.04 $54.25 $51.06 $53.03 $53.03 194,025
2021-11-22 $56.41 $58.41 $53.40 $53.48 $53.48 391,082
2021-11-19 $54.70 $56.14 $54.17 $55.54 $55.54 136,097
2021-11-18 $54.92 $55.40 $53.36 $54.33 $54.33 253,741
2021-11-17 $52.64 $52.71 $50.82 $51.29 $51.29 119,267
2021-11-16 $50.33 $52.62 $50.33 $52.52 $52.52 246,732
2021-11-15 $51.97 $51.97 $49.58 $50.93 $50.93 145,330
2021-11-12 $50.75 $51.78 $50.00 $51.25 $51.25 131,823
2021-11-11 $49.83 $50.72 $49.28 $50.49 $50.49 200,142
2021-11-10 $49.39 $51.07 $47.75 $48.27 $48.27 599,727
2021-11-09 $53.38 $53.44 $50.19 $51.49 $51.49 211,796
2021-11-08 $50.50 $52.15 $50.13 $51.60 $51.60 253,986
2021-11-05 $49.56 $51.39 $48.94 $49.64 $49.64 228,022
2021-11-04 $45.30 $50.02 $45.30 $48.77 $48.77 253,971
2021-11-03 $43.19 $44.15 $42.92 $44.07 $44.07 288,407
2021-11-02 $42.07 $43.26 $42.07 $43.15 $43.15 73,529
2021-11-01 $41.00 $42.03 $40.63 $42.00 $42.00 111,740
2021-10-29 $39.63 $40.90 $39.63 $40.69 $40.69 277,848
2021-10-28 $39.35 $40.05 $39.35 $40.02 $40.02 78,886
2021-10-27 $38.70 $39.50 $38.57 $38.59 $38.59 41,009
2021-10-26 $39.13 $40.16 $38.81 $39.20 $39.20 132,097
2021-10-25 $38.00 $38.72 $37.77 $38.26 $38.26 150,996
2021-10-22 $38.28 $38.74 $37.36 $37.50 $37.50 559,996
2021-10-21 $37.13 $38.57 $37.13 $38.51 $38.51 104,466
2021-10-20 $37.49 $37.85 $37.27 $37.52 $37.52 47,124
2021-10-19 $37.06 $37.75 $36.72 $37.68 $37.68 159,750
2021-10-18 $35.83 $36.98 $35.47 $36.93 $36.93 75,723
2021-10-15 $36.19 $36.41 $35.83 $36.18 $36.18 81,459
2021-10-14 $34.85 $35.78 $34.64 $35.76 $35.76 228,943
2021-10-13 $33.76 $33.92 $33.36 $33.69 $33.69 44,974
2021-10-12 $34.33 $34.35 $32.94 $33.24 $33.24 70,190
2021-10-11 $34.04 $35.06 $33.90 $33.94 $33.94 94,587
2021-10-08 $35.19 $35.19 $34.22 $34.31 $34.31 107,833
2021-10-07 $34.92 $35.85 $34.84 $34.89 $34.89 78,203
2021-10-06 $32.95 $34.17 $32.82 $34.12 $34.12 180,304
2021-10-05 $32.83 $34.17 $32.83 $33.72 $33.72 1,038,622
2021-10-04 $34.08 $34.16 $32.25 $32.55 $32.55 194,257
2021-10-01 $34.60 $34.64 $33.18 $34.42 $34.42 133,143
2021-09-30 $34.86 $35.27 $34.21 $34.21 $34.21 110,158
2021-09-29 $35.44 $35.46 $34.02 $34.16 $34.16 82,788
2021-09-28 $36.61 $37.08 $35.13 $35.16 $35.16 128,663
2021-09-27 $37.52 $38.23 $36.77 $38.03 $38.03 272,119
2021-09-24 $37.73 $38.39 $37.57 $38.24 $38.24 144,822
2021-09-23 $37.82 $38.70 $37.45 $38.50 $38.50 679,745
2021-09-22 $36.19 $37.50 $36.02 $37.31 $37.31 98,617
2021-09-21 $36.11 $36.18 $35.04 $35.75 $35.75 76,995
2021-09-20 $35.90 $36.15 $34.42 $35.53 $35.53 159,658
2021-09-17 $38.52 $38.52 $37.25 $37.52 $37.52 82,024
2021-09-16 $38.14 $38.77 $37.58 $38.59 $38.59 118,640
2021-09-15 $38.01 $38.53 $37.46 $38.48 $38.48 91,579
2021-09-14 $38.28 $38.60 $37.80 $38.01 $38.01 104,644
2021-09-13 $38.40 $38.54 $37.14 $38.10 $38.10 367,704
2021-09-10 $37.62 $38.69 $37.60 $37.67 $37.67 187,601
2021-09-09 $36.93 $37.45 $36.91 $37.05 $37.05 82,851
2021-09-08 $37.60 $37.60 $36.19 $36.90 $36.90 107,995
2021-09-07 $38.19 $38.19 $37.43 $37.82 $37.82 83,232
2021-09-03 $37.72 $38.46 $37.72 $38.25 $38.25 98,847
2021-09-02 $37.89 $38.00 $37.40 $37.66 $37.66 41,694
2021-09-01 $38.34 $38.38 $37.58 $37.58 $37.58 110,024
2021-08-31 $38.72 $38.72 $37.35 $38.00 $38.00 76,059
2021-08-30 $38.90 $39.45 $38.39 $38.59 $38.59 80,471
2021-08-27 $37.11 $38.54 $37.11 $38.39 $38.39 92,374
2021-08-26 $37.10 $37.27 $36.31 $36.85 $36.85 94,459
2021-08-25 $36.60 $37.52 $36.60 $37.08 $37.08 67,624
2021-08-24 $36.62 $36.83 $36.25 $36.45 $36.45 136,981
2021-08-23 $34.93 $36.64 $34.93 $36.56 $36.56 171,997
2021-08-20 $33.77 $34.39 $33.41 $34.36 $34.36 102,899
2021-08-19 $32.50 $34.12 $31.90 $33.50 $33.50 123,389
2021-08-18 $33.70 $33.93 $32.63 $32.71 $32.71 65,412
2021-08-17 $34.52 $34.52 $33.18 $33.72 $33.72 146,470
2021-08-16 $35.09 $35.33 $34.34 $35.07 $35.07 90,692
2021-08-13 $34.88 $35.41 $34.77 $35.39 $35.39 121,051
2021-08-12 $35.45 $35.45 $34.29 $34.89 $34.89 231,960
2021-08-11 $36.18 $36.25 $34.70 $35.56 $35.56 252,458
2021-08-10 $37.02 $37.02 $35.40 $35.83 $35.83 74,823
2021-08-09 $37.36 $37.39 $36.52 $36.80 $36.80 97,643
2021-08-06 $37.05 $37.55 $36.88 $37.12 $37.12 83,581
2021-08-05 $37.90 $37.90 $37.06 $37.44 $37.44 68,761
2021-08-04 $36.81 $37.74 $36.70 $37.53 $37.53 142,376
2021-08-03 $36.20 $36.78 $35.40 $36.54 $36.54 137,182
2021-08-02 $36.13 $36.95 $35.88 $36.05 $36.05 164,484
2021-07-30 $34.62 $35.78 $34.61 $35.59 $35.59 123,254
2021-07-29 $34.08 $35.40 $34.00 $35.23 $35.23 116,268
2021-07-28 $33.00 $34.24 $32.85 $33.97 $33.97 135,119
2021-07-27 $33.67 $33.67 $31.46 $32.85 $32.85 98,439
2021-07-26 $33.62 $34.22 $33.61 $33.99 $33.99 101,521
2021-07-23 $34.05 $34.11 $33.25 $34.07 $34.07 107,682
2021-07-22 $34.07 $34.34 $33.49 $33.95 $33.95 98,182
2021-07-21 $32.56 $34.39 $32.56 $34.35 $34.35 109,843
2021-07-20 $31.91 $32.75 $30.98 $32.30 $32.30 85,749
2021-07-19 $30.50 $31.82 $30.26 $31.62 $31.62 138,817
2021-07-16 $33.24 $33.38 $31.21 $31.32 $31.32 118,886
2021-07-15 $34.42 $34.42 $32.54 $32.93 $32.93 181,310
2021-07-14 $35.64 $36.11 $34.49 $34.56 $34.56 106,751
2021-07-13 $35.42 $35.55 $34.90 $35.11 $35.11 88,290
2021-07-12 $35.04 $35.63 $34.85 $35.61 $35.61 100,603
2021-07-09 $33.89 $34.78 $33.44 $34.69 $34.69 56,527
2021-07-08 $33.14 $34.06 $32.85 $33.69 $33.69 266,264
2021-07-07 $36.22 $36.39 $34.49 $34.66 $34.66 475,986
2021-07-06 $36.25 $36.37 $34.90 $35.75 $35.75 104,716
2021-07-02 $36.00 $36.00 $35.33 $35.87 $35.87 91,795
2021-07-01 $36.03 $36.06 $35.07 $35.27 $35.27 90,916
2021-06-30 $36.02 $36.23 $35.65 $36.13 $36.13 116,194
2021-06-29 $35.43 $36.03 $35.05 $36.00 $36.00 158,621
2021-06-28 $34.00 $35.75 $34.00 $35.54 $35.54 289,300
2021-06-25 $34.08 $34.20 $33.44 $33.59 $33.59 60,232
2021-06-24 $33.33 $34.05 $33.33 $33.89 $33.89 89,772
2021-06-23 $32.66 $33.15 $32.66 $32.85 $32.85 69,259
2021-06-22 $32.15 $32.70 $31.91 $32.58 $32.58 60,609
2021-06-21 $31.90 $32.12 $31.26 $32.12 $32.12 89,707
2021-06-18 $32.94 $33.12 $31.69 $31.91 $31.91 131,107
2021-06-17 $32.05 $33.70 $32.05 $33.24 $33.24 151,931
2021-06-16 $32.79 $33.01 $31.64 $32.20 $32.20 155,939
2021-06-15 $33.07 $33.31 $32.47 $32.58 $32.58 94,052
2021-06-14 $32.52 $33.10 $32.10 $33.09 $33.09 76,291
2021-06-11 $32.12 $32.43 $31.91 $32.38 $32.38 36,212
2021-06-10 $31.41 $32.15 $31.11 $31.95 $31.95 138,679
2021-06-09 $32.00 $32.00 $31.28 $31.30 $31.30 167,404
2021-06-08 $32.42 $32.52 $31.20 $31.61 $31.61 115,762
2021-06-07 $32.31 $32.34 $31.50 $32.06 $32.06 126,492
2021-06-04 $31.50 $32.62 $31.50 $32.41 $32.41 127,780
2021-06-03 $31.12 $31.56 $30.58 $30.92 $30.92 86,596
2021-06-02 $31.18 $32.07 $31.04 $31.84 $31.84 98,121
2021-06-01 $31.81 $32.21 $30.82 $31.18 $31.18 186,813
2021-05-28 $30.79 $31.61 $30.73 $31.37 $31.37 172,989
2021-05-27 $30.32 $30.91 $30.19 $30.59 $30.59 65,399
2021-05-26 $30.32 $30.63 $29.91 $30.33 $30.33 61,561
2021-05-25 $30.44 $30.60 $29.84 $30.20 $30.20 106,261
2021-05-24 $116.85 $121.61 $116.76 $120.24 $30.06 159,492
2021-05-21 $116.85 $117.34 $114.00 $114.79 $28.70 113,712
2021-05-20 $110.39 $115.68 $110.39 $114.83 $28.71 496,920
2021-05-19 $100.96 $108.50 $100.01 $108.45 $27.11 170,808
2021-05-18 $108.05 $108.86 $104.73 $105.04 $26.26 76,784
2021-05-17 $106.30 $106.67 $103.27 $106.67 $26.67 96,424
2021-05-14 $104.50 $109.61 $102.77 $108.21 $27.05 152,552
2021-05-13 $103.22 $104.94 $99.84 $101.75 $25.44 141,564
2021-05-12 $104.70 $105.37 $99.25 $99.87 $24.97 194,456
2021-05-11 $102.85 $108.99 $101.00 $108.76 $27.19 724,420
2021-05-10 $117.18 $117.18 $108.12 $108.34 $27.09 194,260
2021-05-07 $118.60 $120.09 $117.17 $118.67 $29.67 218,568
2021-05-06 $112.92 $115.37 $110.81 $114.94 $28.74 91,884
2021-05-05 $114.91 $116.56 $113.00 $113.70 $28.43 56,272
2021-05-04 $114.20 $114.20 $108.20 $112.25 $28.06 330,288
2021-05-03 $120.41 $120.97 $115.52 $116.32 $29.08 309,568
2021-04-30 $121.96 $123.23 $118.58 $119.07 $29.77 216,444
2021-04-29 $126.16 $126.30 $122.56 $125.51 $31.38 102,480
2021-04-28 $126.77 $126.77 $123.01 $123.71 $30.93 131,020
2021-04-27 $130.52 $130.90 $127.40 $127.74 $31.94 88,008
2021-04-26 $125.25 $129.57 $124.82 $129.21 $32.30 109,376
2021-04-23 $121.22 $126.11 $121.22 $125.20 $31.30 302,368
2021-04-22 $126.87 $127.49 $120.29 $121.27 $30.32 167,452
2021-04-21 $121.11 $127.36 $121.11 $127.25 $31.81 132,512
2021-04-20 $124.83 $125.35 $120.36 $121.65 $30.41 173,012
2021-04-19 $130.41 $130.59 $122.89 $125.01 $31.25 292,528
2021-04-16 $134.01 $134.20 $131.75 $132.06 $33.02 156,060
2021-04-15 $131.08 $134.11 $130.29 $133.63 $33.41 182,476
2021-04-14 $131.42 $132.25 $127.13 $128.03 $32.01 130,524
2021-04-13 $132.76 $133.18 $129.52 $131.98 $33.00 112,080
2021-04-12 $132.22 $132.22 $128.88 $131.38 $32.85 113,192
2021-04-09 $131.81 $133.37 $130.48 $133.33 $33.33 90,612
2021-04-08 $133.60 $133.75 $131.30 $132.91 $33.23 191,192
2021-04-07 $130.13 $131.74 $128.23 $130.51 $32.63 138,196
2021-04-06 $131.90 $133.09 $127.70 $129.60 $32.40 137,412
2021-04-05 $131.58 $133.27 $128.95 $132.52 $33.13 275,172
2021-04-01 $124.77 $127.68 $124.01 $127.66 $31.92 302,280
2021-03-31 $116.61 $121.29 $116.00 $119.87 $29.97 556,936
2021-03-30 $112.75 $114.53 $111.41 $113.62 $28.41 122,060
2021-03-29 $117.00 $117.12 $112.61 $115.05 $28.76 112,792
2021-03-26 $108.08 $118.19 $107.33 $118.19 $29.55 283,876
2021-03-25 $105.16 $109.26 $102.86 $108.60 $27.15 450,144
2021-03-24 $116.75 $116.78 $108.34 $108.54 $27.14 756,940
2021-03-23 $119.55 $119.55 $111.30 $112.12 $28.03 199,316
2021-03-22 $115.68 $120.56 $115.16 $117.86 $29.47 264,116
2021-03-19 $111.51 $114.90 $108.49 $113.24 $28.31 180,096
2021-03-18 $117.06 $117.23 $110.17 $110.51 $27.63 139,844
2021-03-17 $115.00 $122.11 $112.91 $120.15 $30.04 195,136
2021-03-16 $116.94 $121.16 $116.32 $117.82 $29.46 231,524
2021-03-15 $111.52 $115.06 $110.00 $114.78 $28.70 172,328
2021-03-12 $108.75 $110.39 $107.00 $110.11 $27.53 135,288
2021-03-11 $109.46 $113.07 $108.83 $112.17 $28.04 228,792
2021-03-10 $110.71 $111.48 $104.50 $104.50 $26.13 127,832
2021-03-09 $101.34 $108.62 $101.34 $107.31 $26.83 239,644
2021-03-08 $105.99 $106.87 $95.49 $95.69 $23.92 334,108
2021-03-05 $105.00 $107.00 $95.97 $106.39 $26.60 343,048
2021-03-04 $110.00 $111.74 $98.46 $101.32 $25.33 902,012
2021-03-03 $118.50 $118.55 $110.69 $110.83 $27.71 231,464
2021-03-02 $126.40 $126.40 $118.48 $118.62 $29.66 197,036
2021-03-01 $122.94 $125.86 $120.68 $125.86 $31.47 128,588
2021-02-26 $117.18 $121.02 $113.41 $119.01 $29.75 319,004
2021-02-25 $125.91 $127.27 $113.01 $114.20 $28.55 426,708
2021-02-24 $119.26 $128.71 $117.12 $128.71 $32.18 309,200
2021-02-23 $120.00 $122.47 $111.10 $121.03 $30.26 567,260
2021-02-22 $129.37 $130.53 $121.87 $122.47 $30.62 338,712
2021-02-19 $130.49 $134.27 $130.49 $132.53 $33.13 227,776
2021-02-18 $126.77 $128.11 $124.20 $127.36 $31.84 242,448
2021-02-17 $131.65 $132.16 $126.39 $129.89 $32.47 210,852
2021-02-16 $136.00 $136.25 $132.90 $134.59 $33.65 453,364
2021-02-12 $128.73 $133.50 $127.67 $132.60 $33.15 152,424
2021-02-11 $124.49 $130.00 $124.30 $129.95 $32.49 200,864
2021-02-10 $123.49 $125.06 $119.29 $122.38 $30.60 177,664
2021-02-09 $121.62 $123.06 $120.96 $121.13 $30.28 211,248
2021-02-08 $115.40 $122.19 $115.40 $122.19 $30.55 205,268
2021-02-05 $118.16 $118.16 $114.45 $114.60 $28.65 76,088
2021-02-04 $114.21 $116.53 $112.67 $116.53 $29.13 94,988
2021-02-03 $120.39 $120.65 $115.02 $115.10 $28.78 134,368
2021-02-02 $118.61 $119.53 $116.00 $119.30 $29.83 162,016
2021-02-01 $110.84 $115.79 $110.00 $115.04 $28.76 117,220
2021-01-29 $111.34 $113.16 $107.00 $107.65 $26.91 250,676
2021-01-28 $110.33 $114.18 $109.34 $110.75 $27.69 183,884
2021-01-27 $114.32 $114.77 $105.44 $107.38 $26.85 272,856
2021-01-26 $122.47 $122.47 $118.30 $118.53 $29.63 351,796
2021-01-25 $124.53 $124.53 $117.35 $121.90 $30.48 260,840
2021-01-22 $124.82 $125.46 $122.01 $122.13 $30.53 138,556
2021-01-21 $124.54 $128.05 $121.54 $126.93 $31.73 217,492
2021-01-20 $124.24 $125.08 $121.37 $122.14 $30.54 325,344
2021-01-19 $117.81 $122.02 $117.81 $121.86 $30.47 244,976
2021-01-15 $121.37 $121.37 $114.62 $115.06 $28.77 435,544
2021-01-14 $119.76 $123.10 $119.76 $120.90 $30.23 249,216
2021-01-13 $118.42 $119.02 $116.39 $117.53 $29.38 123,900
2021-01-12 $116.35 $118.58 $114.33 $116.53 $29.13 292,504
2021-01-11 $111.04 $117.37 $111.04 $115.15 $28.79 193,128
2021-01-08 $117.74 $117.74 $110.62 $112.81 $28.20 248,792
2021-01-07 $107.61 $113.49 $107.61 $112.93 $28.23 390,428
2021-01-06 $104.10 $108.87 $103.97 $104.92 $26.23 234,388
2021-01-05 $102.26 $106.36 $102.23 $106.35 $26.59 181,012
2021-01-04 $104.45 $109.00 $101.10 $102.17 $25.54 516,196
2020-12-31 $102.44 $103.78 $101.29 $103.43 $25.86 191,760
2020-12-30 $100.13 $103.00 $100.13 $102.46 $25.62 136,896
2020-12-29 $100.28 $100.30 $97.15 $99.49 $24.87 205,632
2020-12-28 $102.06 $102.17 $99.40 $99.59 $24.90 113,864
2020-12-24 $99.22 $100.32 $98.99 $99.87 $24.97 117,884
2020-12-23 $100.67 $100.93 $98.79 $98.79 $24.70 138,872
2020-12-22 $101.09 $101.09 $98.93 $100.50 $25.12 202,408
2020-12-21 $99.52 $100.92 $97.19 $100.80 $25.19 222,628
2020-12-18 $104.00 $104.00 $100.70 $102.19 $25.54 166,108
2020-12-17 $105.00 $105.00 $102.55 $103.73 $25.93 120,016
2020-12-16 $103.98 $104.20 $102.00 $103.48 $25.86 151,600
2020-12-15 $102.94 $103.80 $101.86 $103.52 $25.87 190,468
2020-12-14 $99.37 $102.03 $99.37 $100.83 $25.20 160,804
2020-12-11 $98.51 $99.13 $95.73 $98.19 $24.54 313,992
2020-12-10 $98.41 $101.40 $97.98 $99.86 $24.96 154,936
2020-12-09 $104.96 $106.20 $98.73 $99.93 $24.98 233,088
2020-12-08 $105.10 $106.41 $103.80 $105.54 $26.38 198,524
2020-12-07 $105.88 $105.88 $104.00 $105.10 $26.27 162,192
2020-12-04 $101.11 $105.21 $100.72 $105.21 $26.30 231,640
2020-12-03 $101.34 $102.00 $99.85 $100.15 $25.03 212,436
2020-12-02 $98.93 $100.99 $98.28 $100.10 $25.02 263,556
2020-12-01 $98.16 $100.08 $97.39 $99.07 $24.76 235,144
2020-11-30 $94.00 $96.90 $92.23 $96.90 $24.22 242,436
2020-11-27 $93.26 $95.23 $93.26 $93.77 $23.44 89,728
2020-11-25 $92.30 $93.41 $91.40 $92.05 $23.01 95,268
2020-11-24 $92.04 $92.22 $89.27 $91.99 $22.99 176,280
2020-11-23 $90.14 $92.06 $89.13 $90.94 $22.73 149,420
2020-11-20 $90.41 $91.35 $88.89 $89.01 $22.25 154,740
2020-11-19 $87.52 $90.46 $86.38 $90.42 $22.60 285,524
2020-11-18 $89.37 $90.55 $87.89 $87.89 $21.97 262,372
2020-11-17 $90.04 $90.04 $87.79 $89.10 $22.27 221,588
2020-11-16 $87.80 $90.38 $87.30 $90.37 $22.59 339,816
2020-11-13 $87.00 $88.25 $85.36 $86.46 $21.61 189,668
2020-11-12 $87.51 $88.16 $84.50 $85.42 $21.35 298,704
2020-11-11 $84.62 $87.53 $84.15 $87.31 $21.82 289,440
2020-11-10 $87.55 $87.55 $81.06 $81.64 $20.40 634,464
2020-11-09 $95.44 $96.00 $87.40 $87.46 $21.86 591,880
2020-11-06 $88.33 $91.53 $86.66 $91.03 $22.75 1,171,684
2020-11-05 $85.53 $88.13 $85.53 $88.06 $22.01 196,668
2020-11-04 $78.59 $81.51 $77.20 $80.90 $20.22 238,300
2020-11-03 $73.91 $76.08 $73.67 $75.32 $18.83 91,660
2020-11-02 $73.60 $74.26 $71.33 $72.62 $18.15 255,024
2020-10-30 $72.77 $73.99 $70.07 $72.28 $18.07 284,000
2020-10-29 $71.59 $76.36 $71.59 $74.52 $18.63 459,736
2020-10-28 $73.70 $74.36 $71.26 $71.42 $17.85 255,312
2020-10-27 $78.50 $78.80 $76.24 $76.82 $19.20 139,020
2020-10-26 $79.82 $80.43 $75.45 $77.37 $19.34 512,032
2020-10-23 $81.58 $81.58 $79.48 $81.19 $20.29 90,400
2020-10-22 $82.69 $83.26 $80.52 $82.55 $20.63 78,864
2020-10-21 $84.41 $84.59 $82.55 $82.55 $20.63 89,344
2020-10-20 $85.08 $85.55 $83.80 $84.45 $21.11 103,572
2020-10-19 $86.71 $87.50 $83.58 $84.30 $21.07 145,256
2020-10-16 $87.25 $87.26 $85.43 $85.50 $21.37 77,664
2020-10-15 $84.12 $86.56 $83.40 $86.13 $21.53 185,104
2020-10-14 $88.53 $88.64 $85.79 $86.63 $21.65 93,824
2020-10-13 $87.98 $88.83 $86.59 $87.78 $21.94 166,624
2020-10-12 $86.50 $88.29 $85.97 $87.43 $21.85 219,700
2020-10-09 $84.61 $85.00 $83.66 $84.54 $21.13 153,684
2020-10-08 $83.04 $83.44 $82.22 $83.02 $20.75 117,972
2020-10-07 $81.52 $82.05 $80.82 $81.78 $20.44 115,364
2020-10-06 $79.30 $82.38 $78.12 $78.73 $19.68 176,496
2020-10-05 $75.80 $79.08 $75.80 $79.05 $19.76 108,176
2020-10-02 $75.15 $77.66 $74.15 $74.15 $18.53 229,068
2020-10-01 $78.58 $79.44 $77.50 $79.08 $19.76 181,996
2020-09-30 $75.18 $77.79 $75.18 $76.14 $19.03 115,836
2020-09-29 $74.88 $76.70 $74.76 $75.52 $18.88 135,212
2020-09-28 $73.44 $74.89 $71.88 $74.86 $18.71 201,108
2020-09-25 $68.56 $71.55 $67.08 $71.22 $17.80 148,340
2020-09-24 $66.28 $70.24 $66.28 $68.48 $17.12 153,336
2020-09-23 $70.76 $71.43 $66.70 $67.21 $16.80 711,460
2020-09-22 $70.14 $70.94 $67.56 $70.83 $17.70 93,508
2020-09-21 $65.80 $69.15 $65.40 $69.15 $17.28 230,972
2020-09-18 $71.83 $71.83 $66.90 $68.83 $17.20 242,036
2020-09-17 $67.29 $71.24 $67.09 $70.84 $17.70 228,168
2020-09-16 $73.42 $73.49 $71.07 $71.07 $17.76 114,040
2020-09-15 $72.60 $73.69 $72.11 $72.68 $18.16 139,048
2020-09-14 $70.70 $71.96 $69.73 $70.79 $17.69 385,392
2020-09-11 $69.44 $70.48 $66.04 $67.71 $16.92 267,224
2020-09-10 $71.80 $72.39 $67.50 $68.00 $16.99 196,548
2020-09-09 $69.58 $71.32 $67.75 $70.30 $17.57 181,012
2020-09-08 $66.84 $70.66 $65.96 $65.98 $16.49 306,088
2020-09-04 $72.95 $75.78 $67.47 $72.82 $18.20 474,676
2020-09-03 $82.28 $82.28 $73.50 $74.52 $18.62 419,836
2020-09-02 $82.76 $85.64 $81.02 $84.60 $21.14 235,176
2020-09-01 $77.44 $80.08 $77.06 $79.84 $19.95 131,464
2020-08-31 $76.50 $78.28 $75.43 $76.92 $19.22 108,888
2020-08-28 $73.78 $76.21 $73.15 $76.18 $19.04 118,148
2020-08-27 $74.98 $74.98 $72.00 $72.88 $18.21 114,140
2020-08-26 $74.29 $74.90 $73.80 $74.40 $18.59 129,660
2020-08-25 $72.76 $74.18 $72.76 $74.12 $18.52 85,336
2020-08-24 $73.08 $73.43 $71.74 $72.79 $18.19 180,352
2020-08-21 $70.35 $71.84 $69.64 $71.84 $17.95 113,528
2020-08-20 $69.50 $70.90 $69.07 $70.13 $17.52 147,296
2020-08-19 $71.98 $71.98 $70.36 $70.66 $17.66 97,784
2020-08-18 $72.81 $73.08 $71.30 $71.55 $17.88 95,916
2020-08-17 $71.18 $72.90 $71.18 $72.20 $18.04 97,000
2020-08-14 $70.75 $71.41 $69.69 $69.96 $17.48 44,880
2020-08-13 $71.72 $71.72 $69.28 $69.71 $17.42 66,380
2020-08-12 $67.68 $71.51 $67.47 $71.29 $17.81 114,572
2020-08-11 $68.02 $69.20 $66.11 $66.37 $16.59 97,556
2020-08-10 $68.61 $69.03 $66.28 $68.38 $17.09 96,656
2020-08-07 $69.54 $70.14 $66.55 $68.03 $17.00 145,208
2020-08-06 $69.73 $69.74 $68.32 $69.72 $17.42 61,188
2020-08-05 $69.93 $70.30 $68.68 $69.74 $17.43 100,684
2020-08-04 $67.07 $69.86 $67.07 $69.86 $17.46 122,080
2020-08-03 $65.77 $67.72 $65.77 $67.17 $16.79 171,680
2020-07-31 $64.76 $65.25 $62.87 $64.54 $16.13 163,688
2020-07-30 $62.02 $65.18 $62.02 $65.10 $16.27 295,396
2020-07-29 $62.03 $62.95 $61.82 $62.64 $15.65 273,744
2020-07-28 $61.70 $61.88 $60.42 $60.52 $15.12 155,968
2020-07-27 $61.42 $62.60 $61.08 $62.44 $15.60 190,908
2020-07-24 $60.30 $61.79 $57.98 $60.24 $15.05 243,624
2020-07-23 $66.70 $67.65 $63.26 $64.26 $16.06 776,308
2020-07-22 $65.84 $67.56 $65.52 $66.49 $16.62 88,336
2020-07-21 $67.54 $67.71 $65.36 $65.80 $16.44 182,804
2020-07-20 $64.57 $67.14 $63.58 $66.86 $16.71 83,980
2020-07-17 $63.92 $64.60 $63.41 $64.11 $16.02 94,892
2020-07-16 $62.34 $63.64 $61.75 $63.22 $15.80 197,728
2020-07-15 $64.99 $64.99 $61.92 $63.74 $15.93 260,400
2020-07-14 $60.74 $64.15 $59.59 $63.91 $15.97 332,488
2020-07-13 $66.23 $67.70 $61.83 $61.90 $15.47 225,712
2020-07-10 $65.00 $65.19 $63.41 $64.81 $16.20 84,484
2020-07-09 $63.67 $65.40 $62.23 $64.81 $16.20 188,888
2020-07-08 $62.19 $63.18 $61.48 $63.18 $15.79 66,456
2020-07-07 $62.56 $63.40 $61.17 $61.36 $15.33 103,444
2020-07-06 $62.00 $63.21 $61.93 $62.91 $15.72 164,464
2020-07-02 $61.26 $61.48 $60.12 $60.45 $15.11 182,448
2020-07-01 $60.61 $60.61 $59.10 $59.10 $14.77 150,460
2020-06-30 $58.75 $60.86 $58.44 $60.53 $15.13 315,868
2020-06-29 $56.23 $57.41 $54.73 $57.41 $14.35 136,296
2020-06-26 $58.46 $58.87 $56.02 $56.33 $14.08 146,052
2020-06-25 $57.96 $58.77 $55.96 $58.77 $14.69 137,248
2020-06-24 $59.54 $60.43 $56.92 $57.85 $14.46 159,400
2020-06-23 $61.57 $61.75 $60.48 $60.50 $15.11 201,844
2020-06-22 $59.53 $60.67 $58.35 $60.49 $15.11 141,932
2020-06-19 $61.34 $61.71 $59.07 $59.40 $14.83 170,664
2020-06-18 $59.71 $60.30 $59.37 $59.92 $14.96 96,760
2020-06-17 $60.00 $61.26 $59.49 $60.12 $15.01 173,972
2020-06-16 $60.96 $60.96 $57.49 $59.36 $14.82 295,000
2020-06-15 $54.00 $57.62 $53.56 $57.56 $14.37 215,520
2020-06-12 $58.21 $58.47 $53.77 $56.08 $14.01 259,956
2020-06-11 $60.04 $60.41 $54.79 $54.98 $13.73 422,564
2020-06-10 $62.36 $64.30 $62.36 $63.08 $15.75 416,156
2020-06-09 $60.45 $62.82 $60.41 $62.12 $15.51 180,584
2020-06-08 $63.07 $63.07 $60.51 $62.00 $15.48 235,436
2020-06-05 $61.52 $63.82 $61.52 $62.37 $15.58 262,588
2020-06-04 $58.10 $60.49 $57.56 $59.45 $14.85 208,140
2020-06-03 $57.30 $58.87 $57.30 $58.38 $14.58 184,324
2020-06-02 $54.64 $56.33 $53.81 $56.28 $14.06 102,408
2020-06-01 $55.07 $55.07 $53.71 $54.46 $13.60 255,068
2020-05-29 $52.76 $55.64 $52.55 $55.17 $13.78 280,336
2020-05-28 $54.17 $55.39 $51.95 $52.38 $13.08 131,796
2020-05-27 $53.94 $54.83 $49.97 $54.75 $13.67 281,836
2020-05-26 $55.89 $55.89 $53.19 $53.25 $13.30 149,596
2020-05-22 $52.59 $53.15 $51.33 $53.14 $13.27 176,260
2020-05-21 $55.16 $55.16 $52.16 $52.26 $13.05 246,576
2020-05-20 $53.68 $55.60 $53.54 $55.03 $13.74 189,612
2020-05-19 $51.74 $53.50 $51.46 $51.57 $12.88 150,700
2020-05-18 $50.11 $51.89 $49.98 $51.46 $12.85 261,900
2020-05-15 $46.06 $47.70 $45.20 $47.70 $11.91 170,332
2020-05-14 $45.44 $48.85 $44.25 $48.85 $12.20 166,080
2020-05-13 $48.53 $48.97 $45.00 $46.24 $11.55 133,368
2020-05-12 $51.86 $51.86 $47.83 $47.83 $11.94 107,056
2020-05-11 $49.56 $51.50 $49.51 $50.75 $12.67 140,652
2020-05-08 $48.79 $50.17 $48.54 $50.17 $12.53 184,420
2020-05-07 $48.31 $48.66 $47.55 $47.75 $11.92 56,060
2020-05-06 $46.68 $48.23 $46.65 $46.91 $11.72 179,552
2020-05-05 $45.56 $47.12 $45.40 $45.89 $11.46 181,096
2020-05-04 $42.47 $44.55 $42.47 $44.39 $11.09 145,468
2020-05-01 $45.99 $46.25 $43.31 $43.64 $10.90 189,644
2020-04-30 $51.12 $51.12 $47.95 $48.10 $12.01 193,936
2020-04-29 $48.76 $51.58 $48.50 $51.28 $12.81 248,788
2020-04-28 $49.51 $49.71 $47.00 $47.05 $11.75 212,820
2020-04-27 $48.02 $48.61 $47.36 $47.81 $11.94 210,396
2020-04-24 $44.80 $46.83 $44.17 $46.75 $11.68 112,836
2020-04-23 $46.00 $46.99 $45.11 $45.11 $11.27 193,232
2020-04-22 $44.24 $46.51 $43.47 $46.17 $11.53 153,744
2020-04-21 $44.76 $44.76 $41.00 $41.36 $10.33 286,712
2020-04-20 $46.96 $47.72 $45.75 $45.76 $11.43 167,064
2020-04-17 $49.23 $49.31 $46.78 $47.87 $11.95 223,016
2020-04-16 $46.60 $47.72 $45.38 $47.57 $11.88 344,824
2020-04-15 $45.65 $46.25 $44.22 $45.17 $11.28 259,604
2020-04-14 $45.66 $47.64 $45.52 $47.64 $11.90 630,276
2020-04-13 $41.92 $43.97 $41.50 $43.91 $10.97 233,116
2020-04-09 $45.59 $45.93 $41.45 $42.41 $10.59 440,040
2020-04-08 $43.02 $44.67 $42.18 $44.46 $11.10 284,000
2020-04-07 $45.53 $45.53 $42.00 $42.00 $10.49 548,000
2020-04-06 $38.10 $42.52 $38.10 $42.20 $10.54 525,804
2020-04-03 $36.56 $37.55 $34.41 $35.44 $8.85 307,604
2020-04-02 $33.50 $36.96 $33.50 $36.96 $9.23 240,272
2020-04-01 $35.94 $37.98 $33.70 $34.64 $8.65 331,228
2020-03-31 $40.14 $41.35 $37.73 $38.27 $9.56 372,196
2020-03-30 $38.06 $40.24 $37.95 $40.15 $10.03 371,688
2020-03-27 $38.94 $39.83 $37.01 $37.12 $9.27 407,584
2020-03-26 $37.50 $41.10 $37.20 $41.01 $10.24 428,740
2020-03-25 $37.52 $39.81 $34.65 $35.77 $8.93 408,528
2020-03-24 $35.64 $37.31 $34.40 $37.13 $9.25 632,680
2020-03-23 $29.26 $31.55 $28.10 $30.78 $7.67 419,260
2020-03-20 $32.00 $33.17 $28.46 $28.54 $7.11 376,992
2020-03-19 $28.47 $32.00 $26.73 $30.04 $7.49 234,424
2020-03-18 $30.39 $31.94 $25.62 $29.00 $7.23 333,988
2020-03-17 $29.45 $34.55 $27.88 $33.77 $8.42 436,612
2020-03-16 $30.50 $37.21 $28.00 $28.29 $7.05 407,328
2020-03-13 $37.59 $42.14 $34.59 $42.14 $10.50 384,736
2020-03-12 $39.33 $40.53 $33.58 $33.58 $8.37 1,046,908
2020-03-11 $46.12 $47.00 $42.75 $43.70 $10.89 218,456
2020-03-10 $46.64 $49.08 $43.34 $49.06 $12.23 221,724
2020-03-09 $46.98 $47.50 $42.47 $43.59 $10.86 271,412
2020-03-06 $51.92 $52.59 $49.48 $52.20 $13.01 260,964
2020-03-05 $55.40 $57.61 $53.74 $54.45 $13.57 192,472
2020-03-04 $55.14 $58.14 $53.55 $58.08 $14.48 158,088
2020-03-03 $57.53 $58.50 $51.91 $52.78 $13.15 382,972
2020-03-02 $55.58 $56.88 $51.30 $56.88 $14.18 377,392
2020-02-28 $46.94 $53.83 $46.66 $53.36 $13.30 613,016
2020-02-27 $53.07 $55.30 $50.89 $50.89 $12.68 414,556
2020-02-26 $56.77 $58.98 $55.98 $56.65 $14.12 693,936
2020-02-25 $61.74 $61.81 $55.75 $56.23 $14.01 356,908
2020-02-24 $60.23 $62.35 $59.50 $60.40 $15.05 290,436
2020-02-21 $70.08 $70.08 $66.15 $66.75 $16.64 341,644
2020-02-20 $73.10 $73.10 $68.80 $70.90 $17.67 160,860
2020-02-19 $71.14 $73.41 $71.14 $73.39 $18.29 164,712
2020-02-18 $69.18 $69.82 $68.63 $69.67 $17.36 161,596
2020-02-14 $71.88 $72.57 $70.42 $71.11 $17.72 160,612
2020-02-13 $69.50 $71.59 $69.50 $70.80 $17.65 148,956
2020-02-12 $70.36 $71.14 $70.22 $70.66 $17.61 146,592
2020-02-11 $67.73 $69.59 $67.73 $68.99 $17.19 141,300
2020-02-10 $63.76 $66.52 $63.76 $66.52 $16.58 155,916
2020-02-07 $66.50 $66.61 $64.67 $64.69 $16.12 89,360
2020-02-06 $67.50 $67.55 $66.03 $67.46 $16.81 121,248
2020-02-05 $66.66 $67.40 $65.52 $67.36 $16.79 193,616
2020-02-04 $63.88 $64.59 $63.15 $64.38 $16.05 194,488
2020-02-03 $59.62 $61.29 $59.62 $61.01 $15.21 194,600
2020-01-31 $63.38 $63.38 $59.15 $59.59 $14.85 334,884
2020-01-30 $63.44 $64.18 $61.50 $64.08 $15.97 153,584
2020-01-29 $66.31 $66.31 $63.93 $64.07 $15.97 193,352
2020-01-28 $64.71 $66.75 $64.16 $66.40 $16.55 262,628
2020-01-27 $64.93 $65.15 $63.30 $63.39 $15.80 346,652
2020-01-24 $70.39 $71.75 $67.72 $68.81 $17.15 380,724
2020-01-23 $67.65 $68.50 $66.59 $68.46 $17.06 144,504
2020-01-22 $66.47 $68.33 $66.47 $67.36 $16.79 269,436
2020-01-21 $65.03 $66.14 $65.03 $65.66 $16.36 120,092
2020-01-17 $64.98 $65.34 $64.57 $65.34 $16.28 84,548
2020-01-16 $63.22 $64.53 $63.22 $64.44 $16.06 105,236
2020-01-15 $63.66 $63.73 $62.21 $62.49 $15.57 123,824
2020-01-14 $63.95 $64.71 $63.32 $63.88 $15.92 141,472
2020-01-13 $63.00 $63.95 $62.86 $63.78 $15.90 87,584
2020-01-10 $63.91 $63.91 $62.05 $62.41 $15.55 128,004
2020-01-09 $63.79 $64.00 $62.00 $63.22 $15.76 131,636
2020-01-08 $62.59 $63.16 $62.01 $62.50 $15.58 124,688
2020-01-07 $62.02 $63.16 $61.50 $62.56 $15.59 189,712
2020-01-06 $60.57 $61.29 $60.00 $61.09 $15.23 210,876
2020-01-03 $62.47 $62.91 $61.52 $62.08 $15.47 226,932
2020-01-02 $63.32 $64.13 $62.74 $64.13 $15.98 212,360
2019-12-31 $60.70 $61.73 $60.70 $61.69 $15.37 105,660
2019-12-30 $62.28 $62.28 $60.55 $61.07 $15.22 155,884
2019-12-27 $62.98 $63.14 $62.01 $62.34 $15.54 133,456
2019-12-26 $62.93 $62.93 $62.20 $62.49 $15.57 76,344
2019-12-24 $62.10 $62.50 $61.86 $62.50 $15.58 46,800
2019-12-23 $62.76 $62.82 $62.16 $62.23 $15.48 113,264
2019-12-20 $61.53 $62.09 $61.10 $62.09 $15.44 289,924
2019-12-19 $59.94 $60.68 $59.72 $60.68 $15.09 134,896
2019-12-18 $60.02 $60.02 $59.42 $59.51 $14.80 74,476
2019-12-17 $59.92 $59.93 $59.23 $59.61 $14.83 67,408
2019-12-16 $59.39 $60.49 $59.27 $59.30 $14.75 200,644
2019-12-13 $58.98 $59.93 $57.94 $58.33 $14.51 249,580
2019-12-12 $56.23 $59.11 $56.16 $59.01 $14.68 290,816
2019-12-11 $55.00 $56.42 $55.00 $56.42 $14.03 90,224
2019-12-10 $54.38 $54.86 $53.85 $54.10 $13.46 95,960
2019-12-09 $54.40 $54.55 $53.97 $53.97 $13.42 89,020
2019-12-06 $53.71 $54.62 $53.71 $54.38 $13.52 83,528
2019-12-05 $53.35 $53.40 $52.41 $52.77 $13.12 82,588
2019-12-04 $53.06 $53.06 $52.34 $52.67 $13.10 127,648
2019-12-03 $50.53 $51.32 $50.23 $51.22 $12.74 168,512
2019-12-02 $55.08 $55.08 $53.05 $53.05 $13.19 160,508
2019-11-29 $55.29 $55.34 $54.76 $54.76 $13.62 162,928
2019-11-27 $55.79 $55.84 $55.50 $55.83 $13.89 49,988
2019-11-26 $55.61 $55.61 $54.82 $55.23 $13.74 63,904
2019-11-25 $54.35 $55.78 $54.35 $55.70 $13.85 84,236
2019-11-22 $53.94 $54.31 $53.10 $53.20 $13.23 32,208
2019-11-21 $53.73 $53.83 $53.00 $53.42 $13.29 57,196
2019-11-20 $54.86 $55.22 $53.48 $54.04 $13.44 83,196
2019-11-19 $56.38 $56.70 $54.80 $55.44 $13.79 75,548
2019-11-18 $55.58 $56.51 $55.25 $55.96 $13.92 61,148
2019-11-15 $56.13 $56.78 $55.20 $55.70 $13.85 89,636
2019-11-14 $54.58 $55.00 $54.31 $54.96 $13.67 65,872
2019-11-13 $54.64 $55.40 $54.45 $55.13 $13.71 62,340
2019-11-12 $55.79 $56.24 $55.00 $55.38 $13.77 92,292
2019-11-11 $54.89 $55.33 $54.39 $55.11 $13.71 61,288
2019-11-08 $54.59 $55.63 $54.00 $55.62 $13.83 79,620
2019-11-07 $55.65 $56.17 $54.76 $54.98 $13.67 90,736
2019-11-06 $54.52 $54.52 $52.99 $54.15 $13.47 78,048
2019-11-05 $54.84 $55.46 $54.21 $54.63 $13.59 159,452
2019-11-04 $53.00 $54.58 $53.00 $54.44 $13.54 174,896
2019-11-01 $51.02 $52.01 $50.84 $51.93 $12.92 87,732
2019-10-31 $50.58 $50.58 $49.00 $50.46 $12.55 78,536
2019-10-30 $51.32 $51.32 $50.22 $50.84 $12.64 39,136
2019-10-29 $52.25 $52.25 $50.76 $50.81 $12.64 106,840
2019-10-28 $51.22 $52.02 $51.09 $51.94 $12.92 138,376
2019-10-25 $48.02 $50.66 $48.02 $50.59 $12.58 188,228
2019-10-24 $46.70 $47.50 $46.45 $47.45 $11.80 35,352
2019-10-23 $45.66 $46.29 $44.84 $45.61 $11.34 56,548
2019-10-22 $48.50 $48.66 $47.48 $47.53 $11.82 30,348
2019-10-21 $47.32 $48.26 $47.32 $48.26 $12.00 50,176
2019-10-18 $47.48 $47.65 $45.75 $46.59 $11.59 45,904
2019-10-17 $48.69 $48.80 $47.20 $47.68 $11.86 42,552
2019-10-16 $48.25 $48.52 $47.38 $47.54 $11.82 42,884
2019-10-15 $47.00 $48.93 $47.00 $48.65 $12.10 105,004
2019-10-14 $46.49 $46.50 $46.20 $46.43 $11.55 18,492
2019-10-11 $46.10 $47.60 $46.10 $46.58 $11.58 160,748
2019-10-10 $43.81 $45.64 $43.81 $44.63 $11.10 98,736
2019-10-09 $43.65 $44.48 $43.60 $43.88 $10.91 52,700
2019-10-08 $44.10 $44.10 $42.54 $42.55 $10.58 132,768
2019-10-07 $45.66 $46.12 $45.13 $45.13 $11.22 52,160
2019-10-04 $44.91 $45.87 $44.66 $45.87 $11.41 88,736
2019-10-03 $42.70 $44.30 $41.76 $44.25 $11.01 133,588
2019-10-02 $43.50 $43.56 $42.26 $42.73 $10.63 185,692
2019-10-01 $45.50 $46.37 $43.86 $44.19 $10.99 37,092
2019-09-30 $44.62 $45.12 $44.35 $45.01 $11.19 26,436
2019-09-27 $45.67 $46.02 $43.58 $44.23 $11.00 95,552
2019-09-26 $46.22 $46.40 $45.59 $46.12 $11.47 41,584
2019-09-25 $44.42 $46.56 $43.74 $46.25 $11.50 65,168
2019-09-24 $47.33 $47.33 $44.50 $44.97 $11.16 169,836
2019-09-23 $45.83 $47.11 $45.83 $46.72 $11.60 61,756
2019-09-20 $47.89 $47.89 $45.83 $45.85 $11.38 171,104
2019-09-19 $48.23 $48.32 $47.36 $47.50 $11.79 137,876
2019-09-18 $48.04 $48.04 $46.80 $47.98 $11.91 175,668
2019-09-17 $47.77 $48.05 $47.30 $47.98 $11.91 30,904
2019-09-16 $47.53 $48.07 $46.91 $47.83 $11.87 84,664
2019-09-13 $49.21 $49.21 $47.97 $48.41 $12.02 98,616
2019-09-12 $49.50 $49.84 $48.35 $49.21 $12.21 178,852
2019-09-11 $47.74 $48.79 $47.74 $48.75 $12.10 79,552
2019-09-10 $46.75 $47.46 $46.05 $47.46 $11.78 30,444
2019-09-09 $47.19 $47.80 $46.83 $47.08 $11.69 101,608
2019-09-06 $46.65 $46.90 $45.91 $46.67 $11.58 684,948
2019-09-05 $45.39 $47.42 $45.00 $46.32 $11.50 275,120
2019-09-04 $42.48 $43.72 $42.48 $43.69 $10.84 78,024
2019-09-03 $41.79 $41.90 $40.80 $41.31 $10.25 74,996
2019-08-30 $42.87 $43.43 $42.44 $42.76 $10.61 73,036
2019-08-29 $41.63 $42.61 $41.63 $42.15 $10.46 157,424
2019-08-28 $39.61 $40.36 $39.40 $40.35 $10.01 39,200
2019-08-27 $40.72 $40.91 $39.48 $39.98 $9.92 64,036
2019-08-26 $40.47 $40.50 $39.93 $40.18 $9.97 60,040
2019-08-23 $42.07 $42.66 $39.15 $39.38 $9.77 212,180
2019-08-22 $43.45 $43.75 $42.50 $43.17 $10.71 83,304
2019-08-21 $43.25 $43.66 $43.02 $43.33 $10.75 62,940
2019-08-20 $42.95 $42.96 $42.05 $42.42 $10.53 107,680
2019-08-19 $43.53 $43.53 $42.42 $42.91 $10.65 204,972
2019-08-16 $40.19 $41.35 $40.19 $41.21 $10.23 87,308
2019-08-15 $39.77 $39.77 $38.50 $39.15 $9.72 92,204
2019-08-14 $40.90 $40.90 $38.91 $39.42 $9.78 213,228
2019-08-13 $39.55 $42.40 $39.11 $41.83 $10.38 172,492
2019-08-12 $39.85 $40.22 $39.23 $39.56 $9.82 106,796
2019-08-09 $41.25 $41.39 $39.92 $40.41 $10.03 178,492
2019-08-08 $40.61 $41.88 $39.71 $41.87 $10.39 261,144
2019-08-07 $38.64 $40.08 $38.32 $39.93 $9.91 757,364
2019-08-06 $40.02 $40.37 $38.78 $39.42 $9.78 339,040
2019-08-05 $41.09 $41.09 $38.04 $38.91 $9.66 460,236
2019-08-02 $43.61 $43.61 $41.76 $42.40 $10.52 737,820
2019-08-01 $45.19 $47.37 $43.10 $43.70 $10.85 220,040
2019-07-31 $48.26 $48.26 $44.88 $45.50 $11.29 154,936
2019-07-30 $48.00 $48.81 $47.75 $48.46 $12.03 34,804
2019-07-29 $48.33 $49.02 $47.80 $48.91 $12.14 36,612
2019-07-26 $49.21 $49.40 $48.44 $48.56 $12.05 219,132
2019-07-25 $49.29 $49.45 $48.39 $48.56 $12.05 228,380
2019-07-24 $48.02 $50.40 $47.99 $50.22 $12.46 343,924
2019-07-23 $47.06 $47.44 $46.57 $47.44 $11.77 94,628
2019-07-22 $44.92 $46.52 $44.92 $46.37 $11.51 127,640
2019-07-19 $45.00 $45.48 $44.59 $44.59 $11.07 73,112
2019-07-18 $43.61 $44.80 $43.53 $44.59 $11.07 42,784
2019-07-17 $44.07 $44.07 $43.71 $43.71 $10.85 11,436
2019-07-16 $44.14 $44.14 $43.24 $43.51 $10.80 28,812
2019-07-15 $44.14 $44.82 $44.14 $44.44 $11.03 120,636
2019-07-12 $42.50 $43.92 $42.50 $43.92 $10.90 92,908
2019-07-11 $42.08 $42.43 $41.75 $42.16 $10.46 111,484
2019-07-10 $41.92 $42.80 $41.61 $41.71 $10.35 208,204
2019-07-09 $40.26 $41.25 $40.26 $41.20 $10.23 68,404
2019-07-08 $40.60 $40.92 $40.40 $40.70 $10.10 102,408
2019-07-05 $41.00 $41.45 $40.55 $41.29 $10.25 73,116
2019-07-03 $42.11 $42.11 $41.29 $41.91 $10.40 78,284
2019-07-02 $43.06 $43.06 $41.83 $42.20 $10.47 89,888
2019-07-01 $44.82 $45.37 $42.64 $43.06 $10.69 838,856
2019-06-28 $41.80 $42.00 $41.22 $41.32 $10.26 135,800
2019-06-27 $40.83 $41.62 $40.83 $41.16 $10.22 81,348
2019-06-26 $39.48 $40.72 $39.48 $40.31 $10.00 176,796
2019-06-25 $38.99 $39.29 $37.82 $37.82 $9.39 53,148
2019-06-24 $38.94 $39.23 $38.73 $38.97 $9.64 77,624
2019-06-21 $38.86 $39.49 $38.65 $38.82 $9.60 129,032
2019-06-20 $40.10 $40.25 $38.83 $39.17 $9.69 73,656
2019-06-19 $39.05 $39.14 $38.28 $38.63 $9.56 62,636
2019-06-18 $36.53 $39.31 $36.53 $38.65 $9.56 138,544
2019-06-17 $35.77 $36.31 $35.66 $35.70 $8.83 59,352
2019-06-14 $36.00 $36.28 $35.21 $35.97 $8.90 129,384
2019-06-13 $37.90 $38.16 $37.38 $37.73 $9.33 55,220
2019-06-12 $37.95 $38.09 $37.30 $37.30 $9.23 50,440
2019-06-11 $39.89 $40.15 $38.61 $39.10 $9.67 84,448
2019-06-10 $37.98 $39.61 $37.98 $38.81 $9.60 154,516
2019-06-07 $36.30 $37.13 $36.30 $37.00 $9.15 116,176
2019-06-06 $35.45 $36.32 $35.10 $36.07 $8.92 87,676
2019-06-05 $36.31 $36.31 $34.47 $35.16 $8.70 73,064
2019-06-04 $33.71 $35.57 $33.39 $35.57 $8.80 185,284
2019-06-03 $33.39 $34.00 $32.36 $32.71 $8.09 100,888
2019-05-31 $32.92 $33.81 $32.80 $32.82 $8.12 56,008
2019-05-30 $33.53 $34.30 $33.49 $33.83 $8.37 99,704
2019-05-29 $32.50 $33.66 $32.45 $33.39 $8.26 166,068
2019-05-28 $34.16 $34.16 $32.89 $33.06 $8.18 162,168
2019-05-24 $34.88 $35.06 $33.91 $33.91 $8.39 55,712
2019-05-23 $34.18 $34.49 $33.21 $34.41 $8.51 114,096
2019-05-22 $35.75 $35.93 $35.27 $35.41 $8.76 159,632
2019-05-21 $37.04 $37.25 $36.43 $36.89 $9.13 139,228
2019-05-20 $36.62 $36.66 $35.10 $35.46 $8.77 287,892
2019-05-17 $38.88 $40.13 $38.18 $38.39 $9.50 126,468
2019-05-16 $40.29 $40.66 $39.64 $39.90 $9.87 118,492
2019-05-15 $39.83 $41.54 $39.83 $41.13 $10.17 144,004
2019-05-14 $39.78 $41.00 $39.52 $40.55 $10.03 158,280
2019-05-13 $40.01 $40.40 $38.62 $38.91 $9.63 805,172
2019-05-10 $41.91 $43.06 $40.67 $42.55 $10.53 138,060
2019-05-09 $42.85 $43.12 $41.08 $42.61 $10.54 257,024
2019-05-08 $44.60 $45.65 $44.15 $44.17 $10.93 180,204
2019-05-07 $46.33 $46.40 $44.33 $45.29 $11.20 317,632
2019-05-06 $46.04 $47.54 $45.39 $47.40 $11.73 167,152
2019-05-03 $48.53 $48.83 $47.81 $48.79 $12.07 144,784
2019-05-02 $47.13 $48.87 $47.13 $47.81 $11.83 60,616
2019-05-01 $48.79 $49.13 $47.24 $47.24 $11.69 202,908
2019-04-30 $47.39 $48.08 $47.17 $47.85 $11.84 45,388
2019-04-29 $47.79 $47.92 $47.22 $47.38 $11.72 122,344
2019-04-26 $47.55 $47.88 $46.11 $47.88 $11.84 443,328
2019-04-25 $52.12 $52.12 $49.59 $50.39 $12.47 156,484
2019-04-24 $51.49 $53.30 $51.49 $52.31 $12.94 128,080
2019-04-23 $50.93 $51.88 $50.93 $51.63 $12.77 75,356
2019-04-22 $50.08 $50.87 $49.86 $50.74 $12.55 97,020
2019-04-18 $50.90 $50.90 $50.15 $50.57 $12.51 99,284
2019-04-17 $50.80 $51.58 $50.10 $50.68 $12.54 278,112
2019-04-16 $46.98 $49.00 $46.98 $49.00 $12.12 186,908
2019-04-15 $47.12 $47.24 $45.87 $46.44 $11.49 98,696
2019-04-12 $46.81 $47.11 $46.48 $47.11 $11.65 123,632
2019-04-11 $45.95 $46.50 $45.71 $45.98 $11.37 43,464
2019-04-10 $45.15 $46.06 $45.15 $45.97 $11.37 64,132
2019-04-09 $45.07 $45.32 $44.70 $45.12 $11.16 58,824
2019-04-08 $45.59 $46.15 $45.43 $46.07 $11.40 91,496
2019-04-05 $45.79 $45.88 $45.23 $45.88 $11.35 134,784
2019-04-04 $45.06 $45.84 $45.00 $45.44 $11.24 154,044
2019-04-03 $44.56 $46.07 $44.56 $45.34 $11.22 233,192
2019-04-02 $43.71 $43.75 $43.14 $43.55 $10.77 73,356
2019-04-01 $42.87 $43.50 $42.66 $43.47 $10.75 161,756
2019-03-29 $41.44 $41.85 $41.38 $41.71 $10.32 143,240
2019-03-28 $40.91 $41.46 $40.09 $40.59 $10.04 64,848
2019-03-27 $41.61 $42.00 $40.13 $40.64 $10.05 66,316
2019-03-26 $41.93 $42.21 $41.21 $41.69 $10.31 91,516
2019-03-25 $41.27 $41.83 $40.12 $40.71 $10.07 126,000
2019-03-22 $43.98 $44.13 $41.72 $41.76 $10.33 158,080
2019-03-21 $41.62 $44.60 $41.62 $44.13 $10.92 148,064
2019-03-20 $42.34 $42.50 $41.22 $41.56 $10.28 117,476
2019-03-19 $41.99 $42.70 $41.99 $42.49 $10.49 119,468
2019-03-18 $41.94 $42.16 $41.19 $41.46 $10.23 87,864
2019-03-15 $40.30 $42.12 $40.30 $41.62 $10.27 147,564
2019-03-14 $39.74 $40.09 $39.27 $39.27 $9.69 53,520
2019-03-13 $39.79 $40.45 $39.63 $39.88 $9.84 120,192
2019-03-12 $39.17 $39.63 $38.53 $39.22 $9.68 113,520
2019-03-11 $37.61 $39.27 $37.61 $38.95 $9.61 134,992
2019-03-08 $36.17 $37.25 $35.87 $37.21 $9.18 156,504
2019-03-07 $37.73 $37.78 $36.92 $37.20 $9.18 346,224
2019-03-06 $39.27 $39.27 $38.12 $38.14 $9.41 133,692
2019-03-05 $39.56 $39.89 $39.18 $39.42 $9.73 69,012
2019-03-04 $40.10 $40.28 $38.74 $39.75 $9.81 139,280
2019-03-01 $39.66 $39.99 $38.82 $39.48 $9.74 579,376
2019-02-28 $38.39 $39.00 $38.32 $38.86 $9.59 50,268
2019-02-27 $39.01 $39.19 $38.17 $38.88 $9.60 151,976
2019-02-26 $39.71 $39.96 $39.55 $39.58 $9.77 52,644
2019-02-25 $40.54 $40.84 $39.90 $39.93 $9.86 176,436
2019-02-22 $39.06 $39.53 $39.06 $39.39 $9.72 177,220
2019-02-21 $38.82 $39.01 $38.21 $38.39 $9.48 75,876
2019-02-20 $38.79 $39.38 $38.79 $38.97 $9.62 83,820
2019-02-19 $38.23 $38.95 $38.23 $38.46 $9.49 89,704
2019-02-15 $38.97 $38.97 $38.37 $38.66 $9.54 82,044
2019-02-14 $37.86 $38.56 $37.86 $38.17 $9.42 72,920
2019-02-13 $37.45 $38.34 $37.45 $37.85 $9.34 60,156
2019-02-12 $36.72 $37.49 $36.72 $37.37 $9.22 160,628
2019-02-11 $35.91 $36.00 $35.58 $35.82 $8.84 52,864
2019-02-08 $34.65 $35.64 $34.32 $35.53 $8.77 75,664
2019-02-07 $36.39 $36.67 $35.13 $35.61 $8.79 183,916
2019-02-06 $36.27 $37.79 $36.27 $37.26 $9.20 170,548
2019-02-05 $35.31 $35.83 $35.25 $35.62 $8.79 53,172
2019-02-04 $34.74 $35.19 $34.21 $35.18 $8.68 194,740
2019-02-01 $33.80 $34.83 $33.80 $34.65 $8.55 78,924
2019-01-31 $33.73 $33.93 $33.00 $33.73 $8.33 60,648
2019-01-30 $33.12 $34.06 $32.51 $33.80 $8.34 114,620
2019-01-29 $33.29 $33.29 $32.16 $32.21 $7.95 57,884
2019-01-28 $32.15 $33.58 $31.87 $33.06 $8.16 153,364
2019-01-25 $33.92 $34.91 $33.02 $34.65 $8.55 119,744
2019-01-24 $32.28 $34.38 $32.28 $34.20 $8.44 160,248
2019-01-23 $31.82 $32.02 $30.75 $31.02 $7.66 40,872
2019-01-22 $32.82 $32.82 $31.02 $31.54 $7.78 123,080
2019-01-18 $32.65 $33.61 $32.31 $33.33 $8.23 104,660
2019-01-17 $31.01 $32.01 $30.99 $31.96 $7.89 36,084
2019-01-16 $31.76 $32.25 $31.33 $31.34 $7.74 46,000
2019-01-15 $31.92 $32.50 $31.79 $31.86 $7.86 92,612
2019-01-14 $31.78 $31.98 $31.33 $31.62 $7.80 73,144
2019-01-11 $31.45 $32.87 $31.45 $32.49 $8.02 60,812
2019-01-10 $30.63 $31.94 $30.62 $31.84 $7.86 55,536
2019-01-09 $30.60 $31.43 $30.60 $31.13 $7.68 67,348
2019-01-08 $30.76 $30.76 $29.01 $29.80 $7.36 305,460
2019-01-07 $29.22 $30.61 $29.07 $30.10 $7.43 175,016
2019-01-04 $27.68 $29.30 $27.50 $29.07 $7.17 216,616
2019-01-03 $28.77 $28.91 $26.65 $26.66 $6.58 321,992
2019-01-02 $28.55 $30.61 $28.27 $30.21 $7.46 245,464
2018-12-31 $30.29 $30.30 $29.27 $29.61 $7.31 192,480
2018-12-28 $29.58 $30.50 $29.00 $29.50 $7.28 207,476
2018-12-27 $27.61 $29.02 $27.07 $29.02 $7.16 291,180
2018-12-26 $26.18 $28.55 $25.62 $28.55 $7.05 196,944
2018-12-24 $27.13 $27.24 $25.72 $25.73 $6.32 123,588
2018-12-21 $28.53 $29.25 $27.22 $27.35 $6.72 313,228
2018-12-20 $28.93 $29.56 $27.70 $28.25 $6.94 225,884
2018-12-19 $31.17 $31.38 $28.48 $28.78 $7.07 299,712
2018-12-18 $31.24 $32.32 $31.24 $31.52 $7.75 109,644
2018-12-17 $31.28 $32.34 $30.27 $30.66 $7.53 116,424
2018-12-14 $31.79 $32.72 $31.49 $31.49 $7.74 66,704
2018-12-13 $32.95 $33.13 $32.09 $32.39 $7.96 75,208
2018-12-12 $32.70 $33.35 $31.95 $32.38 $7.96 151,668
2018-12-11 $32.64 $32.85 $31.20 $31.54 $7.75 170,940
2018-12-10 $30.60 $31.50 $30.41 $31.32 $7.70 125,532
2018-12-07 $32.86 $32.86 $29.92 $30.18 $7.42 151,948
2018-12-06 $30.78 $32.62 $30.78 $32.62 $8.02 174,608
2018-12-04 $36.18 $36.18 $32.63 $32.68 $8.03 60,868
2018-12-03 $37.09 $37.09 $35.69 $36.40 $8.95 174,380
2018-11-30 $33.06 $34.62 $33.06 $34.62 $8.51 56,048
2018-11-29 $33.91 $33.91 $33.32 $33.32 $8.19 63,008
2018-11-28 $33.26 $33.93 $32.10 $33.93 $8.34 82,160
2018-11-27 $31.85 $33.05 $31.70 $32.59 $8.01 60,268
2018-11-26 $31.93 $32.32 $31.31 $32.32 $7.94 70,704
2018-11-23 $30.73 $31.54 $30.73 $31.03 $7.63 31,852
2018-11-21 $32.18 $32.18 $31.21 $31.21 $7.67 85,644
2018-11-20 $29.52 $32.04 $29.31 $31.30 $7.69 198,904
2018-11-19 $33.67 $33.67 $31.14 $31.18 $7.66 260,968
2018-11-16 $32.14 $34.08 $32.02 $33.88 $8.33 283,092
2018-11-15 $33.18 $35.56 $33.18 $35.25 $8.66 158,956
2018-11-14 $33.95 $34.20 $32.71 $33.14 $8.14 122,400
2018-11-13 $33.36 $34.42 $32.90 $33.15 $8.15 184,728
2018-11-12 $33.74 $33.74 $31.95 $32.11 $7.89 200,872
2018-11-09 $36.00 $36.00 $35.08 $35.52 $8.73 169,708
2018-11-08 $36.42 $37.20 $36.25 $36.66 $9.01 149,780
2018-11-07 $37.09 $37.31 $36.45 $37.14 $9.13 92,220
2018-11-06 $35.91 $36.38 $35.69 $36.10 $8.87 61,672
2018-11-05 $35.79 $35.79 $34.37 $35.63 $8.76 75,796
2018-11-02 $37.47 $37.47 $35.17 $35.80 $8.80 110,420
2018-11-01 $35.10 $37.32 $34.63 $37.17 $9.13 152,272
2018-10-31 $35.00 $35.06 $33.91 $34.40 $8.45 178,204
2018-10-30 $30.98 $33.84 $30.98 $33.84 $8.32 241,468
2018-10-29 $32.86 $33.33 $29.80 $30.90 $7.59 146,028
2018-10-26 $31.11 $32.92 $30.85 $31.88 $7.83 153,236
2018-10-25 $31.52 $33.11 $31.20 $32.69 $8.03 281,720
2018-10-24 $34.81 $34.81 $31.00 $31.08 $7.64 199,700
2018-10-23 $34.33 $36.17 $33.79 $35.74 $8.78 119,760
2018-10-22 $36.20 $36.81 $35.68 $36.43 $8.95 54,664
2018-10-19 $37.63 $37.78 $35.67 $35.99 $8.84 111,696
2018-10-18 $38.64 $38.64 $37.04 $37.11 $9.12 41,992
2018-10-17 $39.88 $39.88 $38.52 $38.93 $9.57 154,336
2018-10-16 $37.72 $39.32 $37.72 $39.32 $9.66 99,316
2018-10-15 $37.48 $37.75 $36.79 $36.89 $9.07 48,548
2018-10-12 $38.45 $38.45 $36.65 $37.78 $9.28 81,756
2018-10-11 $37.24 $38.60 $35.80 $36.38 $8.94 362,308
2018-10-10 $40.31 $40.31 $37.48 $37.55 $9.23 255,356
2018-10-09 $41.71 $41.74 $41.03 $41.28 $10.14 84,372
2018-10-08 $41.96 $42.52 $40.75 $41.46 $10.19 96,628
2018-10-05 $44.00 $44.00 $41.63 $42.25 $10.38 60,248
2018-10-04 $45.53 $45.53 $43.72 $44.41 $10.91 94,956
2018-10-03 $46.36 $46.71 $45.67 $45.97 $11.30 60,520
2018-10-02 $45.85 $47.00 $45.60 $45.80 $11.26 92,996
2018-10-01 $45.46 $45.84 $45.11 $45.23 $11.12 75,776
2018-09-28 $43.54 $45.10 $43.54 $44.95 $11.05 50,780
2018-09-27 $43.57 $43.92 $43.57 $43.63 $10.72 11,080
2018-09-26 $43.95 $44.22 $43.27 $43.27 $10.63 46,736
2018-09-25 $44.67 $44.67 $43.87 $44.11 $10.83 47,048
2018-09-24 $44.64 $45.36 $44.25 $45.29 $11.11 30,132
2018-09-21 $45.64 $45.64 $44.73 $44.99 $11.04 102,140
2018-09-20 $45.00 $45.66 $45.00 $45.39 $11.14 54,648
2018-09-19 $44.22 $44.60 $44.13 $44.45 $10.91 48,900
2018-09-18 $44.17 $44.84 $44.00 $44.25 $10.86 35,636
2018-09-17 $44.23 $44.42 $43.26 $43.32 $10.63 83,164
2018-09-14 $44.23 $44.75 $43.96 $44.39 $10.89 58,596
2018-09-13 $43.24 $44.50 $43.24 $43.73 $10.73 82,788
2018-09-12 $42.91 $42.91 $40.75 $42.46 $10.42 136,356
2018-09-11 $44.68 $44.68 $43.46 $43.48 $10.67 97,956
2018-09-10 $44.56 $44.87 $44.13 $44.87 $11.01 42,484
2018-09-07 $44.10 $45.42 $44.02 $44.08 $10.82 78,376
2018-09-06 $46.20 $46.22 $44.42 $44.48 $10.92 114,848
2018-09-05 $47.50 $47.50 $46.01 $46.58 $11.43 46,100
2018-09-04 $46.58 $47.40 $46.33 $47.34 $11.62 82,316
2018-08-31 $46.37 $47.08 $46.37 $47.08 $11.55 78,948
2018-08-30 $46.80 $47.30 $46.36 $46.51 $11.41 78,696
2018-08-29 $46.53 $47.36 $46.53 $47.18 $11.58 70,796
2018-08-28 $46.99 $47.19 $46.22 $46.91 $11.51 65,468
2018-08-27 $45.40 $47.06 $45.40 $46.64 $11.45 81,896
2018-08-24 $44.31 $45.28 $44.31 $45.27 $11.11 106,780
2018-08-23 $43.78 $44.60 $43.78 $44.03 $10.81 66,268
2018-08-22 $43.17 $44.04 $42.94 $43.98 $10.79 47,444
2018-08-21 $42.00 $43.80 $42.00 $43.64 $10.71 132,192
2018-08-20 $41.97 $42.41 $40.92 $41.86 $10.27 121,980
2018-08-17 $42.01 $42.35 $41.10 $42.05 $10.32 197,084
2018-08-16 $43.72 $43.72 $42.80 $43.03 $10.56 76,256
2018-08-15 $43.84 $43.96 $42.43 $43.21 $10.60 179,364
2018-08-14 $44.62 $44.88 $44.36 $44.44 $10.91 51,696
2018-08-13 $44.61 $45.48 $44.47 $44.52 $10.93 58,504
2018-08-10 $44.82 $45.01 $44.19 $44.56 $10.94 115,100
2018-08-09 $47.39 $47.39 $46.62 $46.62 $11.44 62,140
2018-08-08 $47.07 $47.59 $46.89 $47.41 $11.64 44,968
2018-08-07 $46.28 $47.13 $46.28 $47.09 $11.56 97,732
2018-08-06 $45.47 $46.26 $45.15 $46.26 $11.35 127,412
2018-08-03 $45.69 $45.85 $45.38 $45.79 $11.24 54,308
2018-08-02 $43.70 $45.65 $43.50 $45.54 $11.18 62,408
2018-08-01 $44.79 $45.11 $44.49 $44.49 $10.92 57,876
2018-07-31 $44.46 $45.36 $44.46 $44.57 $10.94 150,380
2018-07-30 $44.84 $44.84 $43.49 $43.90 $10.77 115,208
2018-07-27 $46.21 $46.21 $44.44 $44.81 $11.00 63,640
2018-07-26 $45.77 $47.00 $45.77 $46.73 $11.47 74,160
2018-07-25 $45.17 $45.55 $43.83 $45.55 $11.18 94,128
2018-07-24 $46.13 $46.88 $44.90 $44.98 $11.04 81,448
2018-07-23 $44.60 $45.74 $43.91 $45.60 $11.19 79,648
2018-07-20 $45.76 $45.80 $45.42 $45.46 $11.16 29,640
2018-07-19 $45.69 $46.11 $45.24 $45.90 $11.26 51,156
2018-07-18 $45.88 $46.23 $45.68 $46.15 $11.33 82,588
2018-07-17 $43.89 $45.90 $43.79 $45.88 $11.26 60,104
2018-07-16 $44.93 $45.38 $44.78 $44.82 $11.00 39,912
2018-07-13 $45.42 $45.59 $44.91 $45.06 $11.06 113,592
2018-07-12 $44.49 $45.62 $44.12 $45.50 $11.17 201,392
2018-07-11 $45.70 $46.19 $44.96 $44.96 $11.03 98,788
2018-07-10 $46.40 $47.36 $46.35 $47.19 $11.58 119,108
2018-07-09 $46.26 $46.26 $45.12 $46.20 $11.34 101,256
2018-07-06 $44.80 $45.77 $44.14 $45.61 $11.19 123,388
2018-07-05 $42.92 $44.54 $42.92 $44.51 $10.92 90,748
2018-07-03 $44.39 $44.45 $42.27 $42.27 $10.37 49,540
2018-07-02 $42.26 $43.94 $41.85 $43.94 $10.78 121,628
2018-06-29 $43.83 $44.06 $43.30 $43.31 $10.63 101,152
2018-06-28 $42.22 $43.25 $42.19 $43.16 $10.59 86,644
2018-06-27 $44.93 $45.05 $42.37 $42.37 $10.40 87,228
2018-06-26 $44.67 $45.00 $44.40 $44.55 $10.93 78,396
2018-06-25 $46.10 $46.10 $43.33 $44.46 $10.91 230,688
2018-06-22 $48.81 $48.81 $47.50 $47.50 $11.66 43,588
2018-06-21 $50.49 $50.68 $48.29 $48.35 $11.87 163,016
2018-06-20 $49.30 $50.06 $49.22 $49.69 $12.19 85,536
2018-06-19 $48.50 $49.23 $47.68 $49.23 $12.07 224,460
2018-06-18 $50.52 $50.52 $49.13 $50.00 $12.26 357,632
2018-06-15 $51.00 $51.68 $50.74 $51.52 $12.63 83,848
2018-06-14 $51.34 $52.29 $51.24 $51.74 $12.69 76,920
2018-06-13 $51.56 $52.19 $51.02 $51.03 $12.51 113,704
2018-06-12 $51.18 $51.30 $50.46 $51.22 $12.56 86,480
2018-06-11 $51.09 $51.43 $50.52 $50.87 $12.48 83,260
2018-06-08 $51.13 $51.40 $50.63 $51.27 $12.57 73,148
2018-06-07 $53.22 $53.22 $51.47 $52.19 $12.80 110,680
2018-06-06 $52.52 $53.17 $52.07 $53.17 $13.04 116,736
2018-06-05 $52.78 $52.80 $51.97 $52.50 $12.88 92,716
2018-06-04 $51.77 $52.28 $51.39 $52.17 $12.79 164,808
2018-06-01 $49.76 $51.49 $49.76 $51.49 $12.63 179,868
2018-05-31 $49.85 $50.20 $49.11 $49.17 $12.06 113,620
2018-05-30 $50.03 $50.77 $49.84 $50.07 $12.28 79,252
2018-05-29 $48.98 $50.19 $48.82 $49.42 $12.12 116,640
2018-05-25 $48.71 $49.74 $48.71 $49.68 $12.18 142,144
2018-05-24 $48.91 $48.95 $47.80 $48.71 $11.95 185,600
2018-05-23 $139.57 $145.44 $139.57 $145.37 $11.88 103,560
2018-05-22 $143.73 $145.03 $141.72 $142.65 $11.66 113,460
2018-05-21 $142.16 $144.33 $139.81 $141.36 $11.56 145,140
2018-05-18 $140.78 $140.87 $137.99 $138.67 $11.34 109,404
2018-05-17 $144.33 $146.00 $141.34 $143.26 $11.71 132,420
2018-05-16 $141.82 $144.33 $141.59 $143.66 $11.74 104,460
2018-05-15 $143.08 $143.22 $138.60 $139.88 $11.43 146,700
2018-05-14 $145.28 $146.30 $144.54 $144.54 $11.82 176,148
2018-05-11 $142.07 $144.54 $141.20 $141.68 $11.58 84,300
2018-05-10 $140.17 $144.09 $140.17 $144.09 $11.78 279,996
2018-05-09 $134.67 $138.88 $134.67 $138.88 $11.35 214,392
2018-05-08 $133.96 $134.60 $132.29 $134.60 $11.00 175,368
2018-05-07 $130.21 $134.02 $130.21 $133.20 $10.89 359,532
2018-05-04 $121.79 $129.97 $121.79 $129.88 $10.62 636,156
2018-05-03 $119.85 $124.60 $118.93 $123.70 $10.11 125,808
2018-05-02 $125.71 $125.71 $122.24 $122.72 $10.03 105,864
2018-05-01 $120.12 $124.87 $120.12 $124.81 $10.20 509,460
2018-04-30 $123.63 $125.02 $119.40 $120.61 $9.86 116,088
2018-04-27 $128.93 $128.93 $122.53 $123.83 $10.12 166,620
2018-04-26 $123.14 $125.05 $122.24 $124.89 $10.21 108,636
2018-04-25 $119.67 $121.23 $115.58 $118.44 $9.68 116,532
2018-04-24 $122.65 $126.29 $117.81 $119.42 $9.76 240,912
2018-04-23 $126.95 $126.95 $120.73 $121.03 $9.89 87,792
2018-04-20 $127.12 $128.06 $123.79 $124.92 $10.21 176,520
2018-04-19 $133.58 $133.58 $126.83 $127.89 $10.45 237,576
2018-04-18 $139.31 $140.36 $136.33 $139.06 $11.37 103,908
2018-04-17 $139.13 $140.98 $137.88 $140.38 $11.48 111,000
2018-04-16 $134.27 $135.32 $134.09 $134.82 $11.02 60,540
2018-04-13 $139.00 $139.00 $133.49 $134.30 $10.98 93,492
2018-04-12 $132.08 $136.96 $132.08 $135.98 $11.12 380,016
2018-04-11 $129.00 $131.63 $129.00 $130.01 $10.63 75,972
2018-04-10 $128.80 $131.68 $126.63 $130.36 $10.66 209,004
2018-04-09 $122.95 $128.78 $121.96 $122.16 $9.99 137,220
2018-04-06 $124.49 $126.26 $119.04 $120.90 $9.88 193,980
2018-04-05 $131.88 $132.28 $128.02 $128.02 $10.47 82,620
2018-04-04 $120.27 $131.31 $120.00 $130.68 $10.68 152,424
2018-04-03 $125.61 $128.28 $123.50 $127.38 $10.41 170,868
2018-04-02 $132.67 $132.67 $119.87 $123.15 $10.07 901,848
2018-03-29 $129.28 $135.80 $128.10 $134.44 $10.99 207,108
2018-03-28 $131.72 $133.53 $126.26 $127.40 $10.41 241,500
2018-03-27 $147.21 $147.21 $130.95 $133.19 $10.89 239,364
2018-03-26 $137.90 $144.50 $135.56 $144.46 $11.81 234,744
2018-03-23 $141.39 $141.49 $132.14 $132.14 $10.80 218,832
2018-03-22 $144.93 $147.69 $141.88 $141.88 $11.60 122,520
2018-03-21 $147.84 $151.43 $147.84 $149.47 $12.22 104,496
2018-03-20 $147.80 $149.58 $147.24 $149.18 $12.18 116,808
2018-03-19 $150.25 $150.25 $142.08 $145.95 $11.92 290,664
2018-03-16 $152.48 $153.67 $152.33 $153.02 $12.49 85,320
2018-03-15 $152.63 $154.82 $151.23 $152.18 $12.43 95,076
2018-03-14 $154.91 $154.91 $150.00 $152.28 $12.43 122,496
2018-03-13 $158.92 $162.32 $151.54 $153.05 $12.50 278,100
2018-03-12 $156.67 $157.95 $154.50 $156.72 $12.80 257,832
2018-03-09 $149.62 $153.62 $149.34 $153.50 $12.53 224,832
2018-03-08 $148.86 $149.67 $146.49 $147.01 $12.00 83,376
2018-03-07 $143.66 $147.91 $143.27 $147.61 $12.05 253,692
2018-03-06 $144.53 $147.58 $144.22 $147.04 $12.01 200,064
2018-03-05 $138.32 $142.98 $137.30 $142.42 $11.63 170,412
2018-03-02 $131.34 $140.57 $131.00 $140.36 $11.46 157,500
2018-03-01 $140.81 $141.01 $132.13 $134.91 $11.02 400,476
2018-02-28 $146.20 $146.20 $140.99 $140.99 $11.51 84,732
2018-02-27 $144.00 $148.22 $143.69 $144.62 $11.81 219,624
2018-02-26 $139.00 $143.93 $139.00 $143.93 $11.75 179,604
2018-02-23 $134.91 $137.62 $134.34 $137.62 $11.24 241,980
2018-02-22 $135.38 $135.38 $130.68 $131.56 $10.74 105,480
2018-02-21 $137.42 $137.42 $132.56 $132.56 $10.82 69,660
2018-02-20 $133.18 $137.57 $133.18 $133.82 $10.93 220,584
2018-02-16 $132.00 $134.61 $131.10 $131.10 $10.70 237,144
2018-02-15 $131.00 $132.18 $126.13 $132.18 $10.79 211,680
2018-02-14 $121.96 $129.25 $121.96 $129.04 $10.54 216,240
2018-02-13 $122.98 $123.89 $121.13 $123.16 $10.06 143,832
2018-02-12 $122.41 $124.38 $120.70 $122.89 $10.03 255,192
2018-02-09 $116.73 $119.76 $109.11 $118.68 $9.69 375,432
2018-02-08 $123.58 $123.58 $111.59 $111.59 $9.11 420,432
2018-02-07 $124.90 $128.29 $123.77 $123.90 $10.12 239,484
2018-02-06 $113.04 $125.98 $112.31 $125.96 $10.28 557,796
2018-02-05 $126.00 $131.54 $116.63 $116.63 $9.52 855,384
2018-02-02 $135.47 $135.47 $129.33 $129.49 $10.57 565,068
2018-02-01 $138.43 $141.15 $136.49 $136.66 $11.16 241,212
2018-01-31 $140.94 $141.84 $138.83 $139.86 $11.42 176,472
2018-01-30 $140.83 $141.46 $138.00 $138.35 $11.30 247,260
2018-01-29 $143.48 $145.62 $142.42 $145.03 $11.84 233,652
2018-01-26 $138.67 $145.03 $138.67 $144.98 $11.84 333,324
2018-01-25 $141.30 $141.30 $134.30 $134.30 $10.97 288,708
2018-01-24 $142.76 $142.76 $135.91 $138.28 $11.29 421,080
2018-01-23 $143.03 $144.82 $142.70 $144.78 $11.82 191,172
2018-01-22 $139.84 $142.31 $139.55 $142.31 $11.62 105,072
2018-01-19 $141.21 $141.21 $138.35 $139.84 $11.42 151,452
2018-01-18 $139.03 $140.30 $137.95 $139.37 $11.38 127,860
2018-01-17 $133.30 $139.20 $133.30 $139.00 $11.35 180,120
2018-01-16 $132.09 $134.50 $130.81 $131.92 $10.77 145,032
2018-01-12 $128.98 $131.96 $128.98 $130.81 $10.68 95,868
2018-01-11 $128.98 $130.35 $128.98 $130.31 $10.64 67,152
2018-01-10 $130.00 $130.24 $126.40 $128.52 $10.49 343,872
2018-01-09 $135.77 $135.77 $131.97 $132.09 $10.79 206,556
2018-01-08 $133.69 $136.25 $132.88 $135.42 $11.06 336,804
2018-01-05 $132.92 $133.89 $131.76 $132.86 $10.85 171,936
2018-01-04 $132.64 $132.64 $129.27 $131.87 $10.77 116,280
2018-01-03 $128.48 $131.49 $128.29 $131.49 $10.74 199,176
2018-01-02 $124.60 $128.30 $123.04 $128.27 $10.47 181,764
2017-12-29 $124.16 $124.16 $122.39 $122.47 $10.00 113,388
2017-12-28 $124.75 $124.89 $124.22 $124.24 $10.14 35,928
2017-12-27 $123.75 $125.13 $123.75 $124.11 $10.13 91,644
2017-12-26 $123.94 $123.94 $121.89 $123.34 $10.07 73,020
2017-12-22 $124.66 $125.74 $123.99 $125.74 $10.25 59,592
2017-12-21 $129.65 $129.65 $125.73 $126.01 $10.27 183,540
2017-12-20 $129.59 $130.00 $126.90 $128.79 $10.50 112,980
2017-12-19 $126.72 $127.48 $125.43 $127.21 $10.37 123,216
2017-12-18 $123.64 $127.44 $123.39 $127.43 $10.39 209,508
2017-12-15 $117.98 $121.99 $117.28 $121.18 $9.88 261,492
2017-12-14 $118.52 $118.60 $116.29 $117.14 $9.55 289,812
2017-12-13 $117.32 $118.17 $116.90 $116.90 $9.53 71,052
2017-12-12 $119.31 $119.31 $116.81 $116.86 $9.53 79,644
2017-12-11 $118.05 $119.44 $117.99 $118.92 $9.69 77,640
2017-12-08 $121.38 $121.59 $117.74 $117.79 $9.60 169,464
2017-12-07 $118.52 $119.55 $117.39 $118.76 $9.68 97,356
2017-12-06 $114.81 $117.15 $113.52 $117.02 $9.54 176,736
2017-12-05 $115.46 $120.32 $113.00 $116.18 $9.47 173,304
2017-12-04 $124.19 $124.50 $115.18 $116.54 $9.50 577,872
2017-12-01 $123.61 $123.61 $116.23 $122.53 $9.99 364,128
2017-11-30 $124.88 $127.03 $123.86 $125.13 $10.20 194,364
2017-11-29 $133.29 $133.29 $120.58 $123.16 $10.04 621,684
2017-11-28 $134.98 $134.98 $132.50 $133.75 $10.90 209,160
2017-11-27 $135.00 $135.25 $133.55 $134.11 $10.93 175,524
2017-11-24 $135.60 $136.80 $135.60 $136.73 $11.15 54,804
2017-11-22 $137.58 $137.58 $134.21 $134.66 $10.98 257,112
2017-11-21 $135.93 $136.56 $134.45 $136.29 $11.11 154,884
2017-11-20 $131.96 $134.43 $131.96 $133.80 $10.91 220,344
2017-11-17 $133.97 $134.00 $130.38 $130.57 $10.64 223,836
2017-11-16 $130.38 $134.00 $130.38 $132.93 $10.84 222,120
2017-11-15 $129.98 $130.02 $126.80 $128.66 $10.49 176,856
2017-11-14 $131.60 $131.60 $129.11 $131.24 $10.70 170,640
2017-11-13 $130.19 $131.77 $129.73 $131.60 $10.73 228,648
2017-11-10 $129.85 $131.13 $129.05 $131.13 $10.69 166,416
2017-11-09 $132.23 $133.00 $126.00 $128.89 $10.51 645,996
2017-11-08 $133.89 $134.39 $132.50 $133.82 $10.91 302,232
2017-11-07 $133.89 $134.11 $131.99 $133.16 $10.86 275,520
2017-11-06 $133.55 $134.14 $130.51 $133.62 $10.89 632,700
2017-11-03 $128.08 $131.06 $125.18 $130.51 $10.64 1,418,017
2017-11-02 $124.45 $125.82 $123.90 $125.82 $10.26 62,256
2017-11-01 $125.78 $126.12 $122.30 $124.68 $10.16 178,164
2017-10-31 $122.78 $124.98 $122.45 $124.29 $10.13 165,888
2017-10-30 $120.79 $123.11 $120.79 $121.30 $9.89 141,960
2017-10-27 $117.23 $121.18 $116.13 $120.92 $9.86 147,648
2017-10-26 $113.00 $114.31 $112.59 $113.97 $9.29 114,060
2017-10-25 $114.77 $114.89 $110.62 $112.43 $9.17 178,812
2017-10-24 $114.67 $115.40 $113.99 $115.33 $9.40 88,332
2017-10-23 $113.17 $114.89 $112.80 $113.67 $9.27 110,508
2017-10-20 $112.47 $113.13 $111.97 $111.97 $9.13 48,492
2017-10-19 $110.00 $111.03 $107.78 $111.01 $9.05 49,104
2017-10-18 $110.98 $111.61 $108.69 $111.59 $9.10 92,388
2017-10-17 $110.00 $110.82 $109.83 $110.62 $9.02 48,108
2017-10-16 $110.88 $111.20 $109.62 $111.07 $9.05 124,968
2017-10-13 $108.84 $110.25 $108.84 $109.90 $8.96 50,544
2017-10-12 $109.80 $109.80 $108.45 $108.45 $8.84 72,660
2017-10-11 $108.14 $110.82 $107.90 $109.30 $8.91 98,028
2017-10-10 $108.67 $108.67 $106.30 $108.40 $8.84 62,004
2017-10-09 $105.22 $107.23 $105.22 $107.20 $8.74 39,948
2017-10-06 $104.39 $105.54 $104.20 $105.36 $8.59 42,552
2017-10-05 $104.99 $104.99 $103.41 $104.35 $8.51 34,560
2017-10-04 $102.79 $103.64 $102.26 $103.64 $8.45 230,460
2017-10-03 $103.01 $103.59 $103.00 $103.50 $8.44 33,744
2017-10-02 $102.00 $103.61 $102.00 $102.93 $8.39 138,420
2017-09-29 $100.02 $101.59 $99.69 $101.59 $8.28 102,564
2017-09-28 $97.36 $99.70 $97.36 $99.70 $8.13 49,584
2017-09-27 $95.67 $98.10 $95.67 $98.02 $7.99 109,008
2017-09-26 $95.02 $95.87 $93.91 $94.07 $7.67 69,228
2017-09-25 $97.22 $97.22 $93.09 $93.86 $7.65 143,736
2017-09-22 $95.27 $97.36 $95.27 $97.36 $7.94 38,544
2017-09-21 $97.31 $97.31 $95.10 $96.32 $7.85 45,252
2017-09-20 $100.86 $100.86 $95.10 $97.33 $7.93 82,332
2017-09-19 $99.42 $100.41 $99.42 $99.77 $8.13 42,204
2017-09-18 $97.64 $100.58 $97.64 $99.20 $8.09 98,184
2017-09-15 $95.00 $96.90 $95.00 $96.54 $7.87 82,284
2017-09-14 $92.66 $94.16 $92.60 $93.51 $7.62 46,716
2017-09-13 $92.01 $92.66 $91.81 $92.45 $7.54 48,096
2017-09-12 $91.72 $92.44 $91.50 $91.63 $7.47 52,128
2017-09-11 $88.84 $91.40 $88.84 $90.95 $7.41 61,080
2017-09-08 $89.00 $89.00 $87.48 $87.48 $7.13 29,988
2017-09-07 $90.56 $90.56 $89.57 $89.83 $7.32 53,520
2017-09-06 $89.75 $90.35 $89.01 $89.92 $7.33 61,872
2017-09-05 $90.30 $90.96 $88.00 $88.72 $7.23 128,712
2017-09-01 $91.69 $92.61 $91.55 $91.63 $7.47 70,704
2017-08-31 $90.00 $91.12 $90.00 $91.02 $7.42 82,356
2017-08-30 $87.94 $89.48 $87.84 $89.33 $7.28 101,568
2017-08-29 $84.65 $86.85 $84.65 $86.77 $7.07 30,696
2017-08-28 $86.27 $86.41 $85.97 $86.41 $7.04 32,052
2017-08-25 $88.04 $88.04 $85.96 $86.06 $7.02 66,516
2017-08-24 $87.78 $88.13 $86.74 $87.70 $7.15 54,240
2017-08-23 $87.53 $88.18 $86.37 $88.18 $7.19 56,088
2017-08-22 $85.91 $87.52 $85.91 $87.52 $7.13 52,512
2017-08-21 $85.94 $86.19 $83.78 $84.72 $6.91 160,620
2017-08-18 $86.84 $86.84 $85.04 $86.31 $7.04 53,412
2017-08-17 $89.00 $89.00 $85.36 $85.36 $6.96 22,272
2017-08-16 $90.00 $90.50 $89.55 $89.80 $7.32 49,176
2017-08-15 $90.95 $90.95 $88.88 $89.82 $7.32 95,340
2017-08-14 $86.04 $89.76 $86.04 $89.76 $7.32 101,832
2017-08-11 $84.56 $85.86 $83.25 $85.21 $6.95 67,572
2017-08-10 $88.79 $88.79 $85.12 $85.12 $6.94 77,244
2017-08-09 $88.13 $89.55 $88.01 $89.55 $7.30 43,956
2017-08-08 $90.66 $91.60 $89.68 $89.88 $7.33 56,208
2017-08-07 $88.64 $90.43 $88.51 $90.43 $7.37 50,580
2017-08-04 $88.25 $88.95 $87.37 $87.46 $7.13 44,856
2017-08-03 $87.28 $88.10 $87.28 $87.96 $7.17 16,692
2017-08-02 $90.13 $90.59 $87.02 $88.64 $7.23 30,432
2017-08-01 $88.07 $88.63 $87.78 $88.47 $7.21 17,640
2017-07-31 $89.45 $89.45 $86.98 $87.51 $7.13 43,728
2017-07-28 $87.13 $89.16 $87.13 $88.33 $7.20 49,392
2017-07-27 $92.53 $92.53 $86.73 $88.70 $7.23 129,948
2017-07-26 $92.13 $92.31 $90.50 $91.76 $7.48 36,840
2017-07-25 $88.93 $89.87 $88.45 $89.87 $7.33 35,076
2017-07-24 $90.40 $90.40 $89.49 $89.75 $7.32 44,928
2017-07-21 $90.58 $90.82 $89.84 $90.80 $7.40 41,220
2017-07-20 $92.33 $92.33 $90.06 $91.10 $7.43 83,220
2017-07-19 $90.85 $91.97 $90.71 $91.97 $7.50 89,616
2017-07-18 $89.76 $89.87 $88.60 $89.87 $7.33 58,680
2017-07-17 $90.40 $90.44 $89.26 $89.97 $7.33 220,152
2017-07-14 $89.00 $90.55 $89.00 $90.37 $7.37 124,332
2017-07-13 $89.25 $89.85 $87.55 $88.14 $7.19 108,636
2017-07-12 $87.09 $88.82 $86.91 $88.73 $7.23 94,116
2017-07-11 $84.21 $86.00 $84.21 $85.78 $6.99 74,676
2017-07-10 $83.43 $84.66 $82.35 $84.51 $6.89 83,124
2017-07-07 $80.50 $83.05 $80.50 $82.56 $6.73 97,860
2017-07-06 $78.94 $81.00 $78.68 $79.92 $6.52 30,480
2017-07-05 $78.24 $81.19 $78.24 $81.07 $6.61 377,460
2017-07-03 $81.40 $81.40 $77.16 $77.16 $6.29 119,592
2017-06-30 $80.99 $81.90 $79.90 $80.00 $6.52 115,668
2017-06-29 $82.78 $82.90 $78.80 $80.62 $6.57 141,468
2017-06-28 $82.00 $84.89 $81.72 $84.81 $6.91 48,048
2017-06-27 $84.50 $85.00 $81.54 $81.55 $6.65 102,612
2017-06-26 $89.04 $89.04 $85.49 $86.23 $7.03 45,084
2017-06-23 $86.70 $88.72 $86.70 $87.77 $7.16 75,924
2017-06-22 $88.76 $88.76 $87.07 $87.68 $7.15 32,640
2017-06-21 $86.70 $88.32 $86.70 $88.20 $7.19 35,220
2017-06-20 $90.11 $90.11 $86.60 $86.60 $7.05 70,644
2017-06-19 $88.47 $89.62 $88.39 $89.62 $7.30 58,308
2017-06-16 $87.66 $87.66 $85.53 $86.03 $7.01 114,996
2017-06-15 $85.67 $86.73 $85.55 $86.70 $7.06 80,124
2017-06-14 $90.00 $91.45 $87.00 $87.27 $7.11 79,536
2017-06-13 $89.65 $91.10 $88.70 $89.55 $7.29 214,512
2017-06-12 $86.88 $88.99 $84.06 $88.20 $7.18 266,760
2017-06-09 $99.43 $99.43 $86.26 $88.66 $7.22 4,776
2017-06-08 $95.67 $97.38 $94.39 $97.38 $7.93 89,796
2017-06-07 $94.34 $94.70 $93.36 $94.18 $7.67 133,944
2017-06-06 $92.10 $94.42 $90.99 $92.98 $7.57 134,124
2017-06-05 $92.92 $93.61 $92.23 $92.81 $7.56 105,960
2017-06-02 $90.46 $92.30 $90.46 $92.23 $7.51 70,584
2017-06-01 $90.93 $90.93 $88.97 $89.79 $7.31 112,368
2017-05-31 $91.89 $91.89 $89.32 $89.78 $7.31 90,228
2017-05-30 $90.03 $90.86 $89.78 $90.11 $7.34 187,416
2017-05-26 $87.76 $89.53 $87.76 $89.53 $7.29 22,404
2017-05-25 $87.78 $88.84 $87.04 $88.75 $7.23 130,080
2017-05-24 $87.68 $87.75 $87.09 $87.68 $7.14 83,112
2017-05-23 $88.01 $88.01 $85.94 $86.48 $7.04 96,144
2017-05-22 $85.68 $87.54 $85.68 $87.54 $7.13 94,068
2017-05-19 $84.32 $86.00 $84.32 $85.07 $6.93 181,332
2017-05-18 $80.55 $83.53 $79.74 $83.40 $6.79 56,364
2017-05-17 $85.30 $86.00 $81.02 $81.36 $6.63 152,856
2017-05-16 $86.09 $87.22 $86.06 $87.22 $7.10 13,368
2017-05-15 $83.48 $85.75 $83.48 $85.00 $6.92 75,732
2017-05-12 $82.96 $82.96 $82.33 $82.90 $6.75 18,648
2017-05-11 $81.97 $82.87 $80.40 $82.46 $6.72 32,796
2017-05-10 $80.32 $82.04 $80.32 $81.68 $6.65 175,812
2017-05-09 $79.23 $79.60 $79.23 $79.44 $6.47 15,804
2017-05-08 $78.99 $78.99 $77.97 $78.46 $6.39 15,048
2017-05-05 $78.91 $78.91 $78.16 $78.50 $6.39 32,580
2017-05-04 $78.24 $78.99 $77.80 $78.20 $6.37 36,936
2017-05-03 $77.03 $78.68 $77.03 $78.44 $6.39 75,060
2017-05-02 $77.39 $77.85 $77.16 $77.20 $6.29 19,512
2017-05-01 $77.17 $77.84 $76.59 $77.84 $6.34 49,608
2017-04-28 $79.59 $79.59 $76.21 $76.99 $6.27 141,312
2017-04-27 $79.16 $79.96 $79.16 $79.91 $6.51 22,452
2017-04-26 $79.00 $79.05 $78.20 $78.20 $6.37 80,136
2017-04-25 $78.50 $79.12 $78.25 $79.09 $6.44 72,816
2017-04-24 $77.99 $78.02 $77.09 $77.76 $6.33 55,824
2017-04-21 $75.72 $75.77 $74.87 $75.55 $6.15 29,844
2017-04-20 $74.94 $75.98 $74.60 $75.92 $6.18 66,384
2017-04-19 $73.96 $74.85 $73.96 $74.24 $6.05 55,740
2017-04-18 $71.75 $73.00 $71.75 $73.00 $5.95 30,120
2017-04-17 $72.04 $72.39 $70.60 $72.39 $5.90 124,188
2017-04-13 $71.77 $72.98 $71.50 $72.98 $5.94 32,172
2017-04-12 $74.45 $74.45 $71.59 $72.06 $5.87 180,276
2017-04-11 $75.04 $75.04 $72.90 $74.25 $6.05 150,696
2017-04-10 $76.50 $76.70 $75.00 $75.57 $6.15 76,236
2017-04-07 $75.80 $77.22 $75.80 $76.50 $6.23 28,404
2017-04-06 $75.85 $76.01 $75.13 $75.90 $6.18 21,180
2017-04-05 $77.53 $78.17 $76.18 $76.18 $6.20 28,164
2017-04-04 $77.30 $77.65 $76.32 $76.70 $6.25 254,640
2017-04-03 $78.56 $78.96 $77.02 $77.51 $6.31 70,572
2017-03-31 $78.63 $79.03 $78.48 $78.91 $6.43 325,428
2017-03-30 $78.52 $78.76 $78.40 $78.45 $6.39 37,272
2017-03-29 $78.26 $78.26 $77.01 $77.65 $6.32 15,372
2017-03-28 $77.85 $78.34 $77.58 $77.93 $6.35 27,768
2017-03-27 $76.98 $77.40 $75.18 $77.36 $6.30 29,748
2017-03-24 $77.75 $78.89 $72.53 $77.11 $6.28 36,036
2017-03-23 $76.45 $76.69 $76.28 $76.28 $6.21 11,676
2017-03-22 $75.35 $76.54 $74.71 $76.54 $6.23 54,828
2017-03-21 $79.44 $79.44 $75.53 $75.53 $6.14 70,692
2017-03-20 $78.56 $79.15 $78.41 $78.41 $6.38 54,204
2017-03-17 $77.66 $77.66 $77.18 $77.65 $6.31 16,080
2017-03-16 $77.53 $78.00 $76.92 $76.93 $6.26 24,432
2017-03-15 $78.10 $78.10 $75.73 $76.48 $6.22 29,568
2017-03-14 $76.85 $76.88 $75.39 $76.41 $6.21 81,648
2017-03-13 $76.95 $77.28 $76.72 $76.89 $6.25 35,436
2017-03-10 $76.00 $77.24 $76.00 $76.95 $6.26 116,772
2017-03-09 $74.70 $75.23 $74.70 $75.06 $6.10 57,144
2017-03-08 $75.26 $75.75 $74.84 $74.84 $6.09 19,356
2017-03-07 $74.46 $75.01 $74.28 $74.80 $6.08 22,656
2017-03-06 $74.33 $74.33 $72.71 $73.46 $5.97 27,624
2017-03-03 $73.83 $74.36 $73.42 $74.21 $6.03 36,600
2017-03-02 $75.75 $75.75 $74.04 $74.04 $6.02 34,596
2017-03-01 $74.17 $75.19 $73.50 $75.19 $6.11 55,848
2017-02-28 $74.30 $74.30 $73.00 $73.03 $5.94 49,428
2017-02-27 $74.00 $74.84 $74.00 $74.40 $6.05 19,320
2017-02-24 $71.80 $73.94 $71.11 $73.67 $5.99 54,564
2017-02-23 $75.22 $75.22 $72.95 $73.62 $5.99 72,276
2017-02-22 $76.16 $76.16 $75.00 $75.50 $6.14 64,428
2017-02-21 $74.97 $75.89 $74.97 $75.89 $6.17 93,504
2017-02-17 $73.00 $73.82 $73.00 $73.82 $6.00 16,656
2017-02-16 $73.10 $73.20 $72.45 $73.20 $5.95 66,348
2017-02-15 $71.41 $72.61 $71.41 $72.61 $5.90 13,440
2017-02-14 $72.00 $72.00 $70.96 $71.83 $5.84 54,060
2017-02-13 $72.38 $72.38 $71.68 $71.96 $5.85 28,584
2017-02-10 $72.68 $72.68 $70.01 $71.40 $5.81 70,332
2017-02-09 $73.00 $73.00 $72.00 $72.08 $5.86 29,352
2017-02-08 $73.06 $73.84 $72.99 $73.00 $5.94 38,724
2017-02-07 $73.00 $73.46 $72.53 $73.06 $5.94 57,732
2017-02-06 $72.56 $72.56 $72.19 $72.37 $5.89 26,916
2017-02-03 $72.50 $72.52 $71.99 $72.27 $5.88 110,028
2017-02-02 $71.44 $71.79 $71.40 $71.66 $5.83 14,268
2017-02-01 $71.49 $71.88 $71.16 $71.86 $5.84 27,120
2017-01-31 $71.00 $71.00 $69.42 $70.25 $5.71 77,076
2017-01-30 $73.77 $73.77 $71.63 $72.31 $5.88 93,096
2017-01-27 $71.70 $73.86 $71.70 $73.59 $5.98 78,432
2017-01-26 $73.62 $73.62 $71.68 $72.05 $5.86 55,152
2017-01-25 $71.53 $72.92 $71.53 $72.92 $5.93 136,272
2017-01-24 $68.82 $70.68 $68.82 $70.68 $5.75 25,128
2017-01-23 $70.74 $70.74 $67.02 $68.17 $5.54 103,644
2017-01-20 $69.61 $71.16 $69.61 $70.19 $5.71 66,528
2017-01-19 $69.85 $70.65 $68.65 $69.07 $5.62 63,540
2017-01-18 $68.79 $69.95 $68.02 $69.31 $5.64 52,296
2017-01-17 $69.25 $69.53 $67.70 $67.88 $5.52 46,056
2017-01-13 $70.09 $70.44 $69.79 $70.20 $5.71 62,052
2017-01-12 $71.20 $71.20 $67.47 $69.14 $5.62 67,620
2017-01-11 $140.57 $140.57 $139.42 $140.02 $5.69 38,592
2017-01-10 $140.36 $140.36 $139.22 $139.49 $5.67 55,800
2017-01-09 $137.27 $139.79 $137.27 $138.25 $5.62 71,160
2017-01-06 $135.77 $136.49 $135.70 $136.19 $5.54 65,136
2017-01-05 $135.05 $136.73 $133.59 $134.60 $5.47 72,600
2017-01-04 $137.15 $137.15 $135.73 $135.73 $5.52 113,976
2017-01-03 $137.01 $138.76 $134.00 $134.82 $5.48 95,064
2016-12-30 $141.25 $141.25 $135.33 $135.33 $5.50 61,560
2016-12-29 $140.73 $140.73 $136.51 $139.14 $5.66 115,752
2016-12-28 $144.00 $144.00 $140.93 $140.99 $5.73 89,544
2016-12-27 $142.60 $145.75 $142.60 $144.95 $5.89 218,112
2016-12-23 $140.50 $141.45 $140.50 $141.45 $5.75 71,760
2016-12-22 $141.95 $142.05 $140.50 $140.50 $5.71 66,000
2016-12-21 $139.93 $141.28 $139.70 $139.70 $5.68 41,928
2016-12-20 $139.91 $141.26 $139.91 $140.82 $5.71 87,384
2016-12-19 $136.75 $139.09 $136.75 $139.09 $5.64 51,000
2016-12-16 $139.53 $139.68 $134.22 $135.50 $5.50 259,512
2016-12-15 $137.77 $139.48 $136.08 $139.17 $5.65 95,736
2016-12-14 $135.44 $136.47 $134.50 $134.50 $5.46 135,240
2016-12-13 $135.00 $136.94 $135.00 $135.94 $5.52 64,176
2016-12-12 $131.64 $132.26 $130.57 $131.37 $5.33 59,016
2016-12-09 $138.93 $138.93 $132.29 $132.63 $5.38 213,192
2016-12-08 $133.21 $134.87 $131.95 $133.49 $5.42 91,224
2016-12-07 $125.50 $131.19 $125.50 $131.19 $5.32 55,344
2016-12-06 $123.24 $125.62 $123.24 $125.48 $5.09 100,488
2016-12-05 $122.00 $124.41 $122.00 $123.86 $5.03 35,184
2016-12-02 $117.50 $120.97 $117.21 $120.97 $4.91 69,312
2016-12-01 $125.00 $125.00 $115.93 $118.23 $4.80 290,616
2016-11-30 $133.38 $133.38 $130.19 $130.26 $5.29 191,328
2016-11-29 $131.50 $133.42 $131.36 $131.36 $5.33 182,712
2016-11-28 $132.36 $133.49 $131.91 $132.49 $5.38 184,896
2016-11-25 $132.21 $133.53 $131.76 $133.53 $5.42 53,712
2016-11-23 $133.80 $133.80 $131.95 $132.28 $5.37 120,192
2016-11-22 $129.75 $132.52 $129.75 $132.52 $5.38 137,976
2016-11-21 $128.50 $128.88 $126.85 $127.69 $5.18 101,808
2016-11-18 $125.33 $127.08 $125.33 $127.06 $5.16 84,816
2016-11-17 $125.00 $126.51 $125.00 $125.30 $5.08 64,920
2016-11-16 $120.25 $123.69 $120.25 $122.61 $4.98 51,528
2016-11-15 $120.00 $123.26 $120.00 $122.68 $4.98 207,912
2016-11-14 $118.66 $119.46 $117.86 $118.39 $4.80 46,920
2016-11-11 $114.77 $120.41 $114.50 $120.40 $4.89 106,368
2016-11-10 $113.50 $115.44 $111.50 $113.12 $4.59 137,520
2016-11-09 $113.00 $118.00 $113.00 $117.42 $4.76 96,936
2016-11-08 $115.07 $120.13 $115.07 $118.24 $4.80 44,832
2016-11-07 $112.41 $118.60 $112.41 $118.60 $4.81 134,472
2016-11-04 $111.67 $112.50 $111.41 $111.41 $4.52 24,888
2016-11-03 $113.51 $113.51 $113.51 $113.51 $4.61 4,344
2016-11-02 $115.50 $116.00 $113.51 $113.51 $4.61 62,928
2016-11-01 $118.00 $118.00 $112.37 $114.78 $4.66 90,720
2016-10-31 $117.61 $118.20 $117.56 $118.09 $4.79 44,064
2016-10-28 $118.17 $119.41 $117.00 $117.00 $4.75 164,856
2016-10-27 $122.00 $122.00 $119.41 $119.41 $4.85 22,752
2016-10-26 $118.00 $118.10 $117.78 $118.10 $4.79 40,368
2016-10-25 $120.46 $120.46 $118.54 $118.54 $4.81 28,560
2016-10-24 $119.83 $119.83 $118.21 $119.30 $4.84 95,496
2016-10-21 $114.66 $116.80 $114.55 $116.30 $4.72 101,952
2016-10-20 $114.00 $116.00 $114.00 $116.00 $4.71 47,256
2016-10-19 $116.00 $116.00 $113.99 $114.66 $4.65 112,080
2016-10-18 $117.51 $119.46 $117.51 $119.09 $4.83 39,696
2016-10-17 $119.47 $119.47 $116.04 $116.04 $4.71 36,072
2016-10-14 $116.12 $119.15 $116.12 $117.48 $4.77 74,520
2016-10-13 $115.00 $115.15 $111.67 $114.09 $4.63 97,416
2016-10-12 $117.68 $117.68 $116.00 $116.88 $4.74 64,776
2016-10-11 $118.11 $118.59 $115.77 $117.69 $4.78 142,512
2016-10-10 $126.97 $126.97 $123.00 $123.00 $4.99 30,528
2016-10-07 $125.50 $125.50 $123.60 $124.52 $5.05 78,816
2016-10-06 $122.70 $124.89 $121.26 $124.09 $5.04 41,328
2016-10-05 $121.44 $124.32 $121.44 $123.52 $5.01 52,752
2016-10-04 $121.57 $121.61 $120.56 $120.86 $4.90 74,448
2016-10-03 $126.27 $126.27 $121.50 $121.67 $4.94 74,040
2016-09-30 $122.46 $125.00 $122.46 $124.22 $5.04 168,960
2016-09-29 $116.76 $120.32 $116.76 $120.27 $4.88 161,640
2016-09-28 $118.47 $118.47 $116.83 $118.06 $4.79 57,672
2016-09-27 $115.75 $117.15 $115.75 $117.15 $4.75 22,584
2016-09-26 $115.40 $116.27 $113.71 $113.71 $4.61 43,800
2016-09-23 $118.00 $118.00 $116.80 $117.01 $4.75 21,744
2016-09-22 $119.68 $120.58 $117.97 $118.49 $4.81 65,664
2016-09-21 $116.01 $117.73 $116.01 $116.84 $4.74 72,504
2016-09-20 $116.84 $116.90 $115.11 $115.12 $4.67 52,104
2016-09-19 $120.00 $120.00 $116.23 $117.30 $4.76 68,496
2016-09-16 $117.79 $117.92 $115.38 $117.92 $4.78 66,456
2016-09-15 $111.50 $116.00 $111.50 $116.00 $4.71 71,400
2016-09-14 $110.39 $110.96 $109.80 $110.45 $4.48 30,960
2016-09-13 $110.17 $110.17 $108.51 $108.51 $4.40 35,808
2016-09-12 $105.01 $111.25 $104.00 $111.25 $4.51 133,224
2016-09-09 $112.90 $112.90 $106.61 $106.61 $4.33 698,688
2016-09-08 $115.50 $115.50 $113.00 $114.66 $4.65 100,584
2016-09-07 $116.00 $116.29 $114.18 $114.18 $4.63 42,768
2016-09-06 $116.16 $117.57 $114.78 $116.46 $4.73 226,968
2016-09-02 $117.00 $117.04 $115.47 $115.47 $4.69 39,552
2016-09-01 $117.03 $117.03 $115.34 $116.00 $4.71 46,344
2016-08-31 $114.53 $115.44 $113.39 $115.44 $4.68 29,280
2016-08-30 $115.82 $116.53 $114.61 $114.61 $4.65 58,728
2016-08-29 $115.90 $116.00 $115.43 $115.58 $4.69 46,512
2016-08-26 $114.43 $115.90 $113.32 $113.32 $4.60 28,032
2016-08-25 $113.05 $113.65 $112.45 $112.91 $4.58 39,480
2016-08-24 $114.01 $114.01 $111.60 $111.93 $4.54 136,800
2016-08-23 $115.28 $115.55 $114.83 $115.23 $4.68 51,024
2016-08-22 $116.40 $116.40 $112.50 $112.58 $4.57 47,904
2016-08-19 $112.39 $113.74 $112.39 $113.74 $4.62 23,088
2016-08-18 $110.40 $111.00 $110.19 $110.65 $4.49 61,152
2016-08-17 $110.12 $110.12 $109.30 $109.83 $4.46 16,776
2016-08-16 $110.00 $110.99 $109.72 $109.72 $4.45 131,784
2016-08-15 $109.49 $111.57 $109.49 $111.39 $4.52 82,704
2016-08-12 $107.83 $108.97 $107.83 $108.20 $4.39 28,968
2016-08-11 $107.59 $107.76 $107.42 $107.76 $4.37 26,472
2016-08-10 $108.32 $108.32 $105.93 $106.62 $4.33 141,360
2016-08-09 $108.77 $109.22 $108.77 $108.96 $4.42 60,600
2016-08-08 $110.42 $110.42 $106.95 $107.67 $4.37 87,720
2016-08-05 $107.00 $108.60 $106.32 $108.60 $4.41 52,320
2016-08-04 $102.66 $102.66 $102.66 $102.66 $4.17 1,536
2016-08-03 $102.29 $103.00 $102.29 $102.66 $4.17 24,360
2016-08-02 $105.10 $105.10 $101.76 $103.40 $4.20 79,320
2016-08-01 $106.18 $106.98 $104.93 $105.10 $4.26 91,824
2016-07-29 $107.23 $107.23 $105.00 $106.18 $4.31 172,632
2016-07-28 $107.21 $107.21 $106.17 $106.72 $4.33 77,400
2016-07-27 $110.71 $110.71 $106.86 $107.82 $4.37 105,912
2016-07-26 $102.55 $107.97 $102.25 $106.60 $4.33 113,352
2016-07-25 $100.00 $101.52 $100.00 $101.08 $4.10 101,232
2016-07-22 $97.84 $100.49 $97.81 $100.49 $4.08 66,840
2016-07-21 $99.46 $99.95 $97.96 $97.96 $3.97 40,728
2016-07-20 $99.01 $100.45 $99.01 $100.45 $4.08 21,456
2016-07-19 $97.39 $98.00 $97.38 $97.60 $3.96 34,248
2016-07-18 $96.63 $98.53 $96.63 $98.53 $4.00 52,632
2016-07-15 $97.41 $97.41 $96.45 $96.56 $3.92 33,312
2016-07-14 $95.71 $97.48 $95.71 $97.09 $3.94 18,216
2016-07-13 $95.96 $96.51 $95.40 $96.51 $3.92 51,984
2016-07-12 $93.62 $95.67 $93.62 $95.67 $3.88 45,696
2016-07-11 $91.85 $93.34 $91.85 $92.99 $3.77 110,376
2016-07-08 $88.42 $91.52 $88.42 $91.52 $3.71 104,280
2016-07-07 $85.79 $87.54 $85.79 $86.64 $3.52 38,376
2016-07-06 $82.63 $84.57 $82.63 $84.57 $3.43 20,712
2016-07-05 $83.50 $84.46 $82.93 $83.63 $3.39 65,736
2016-07-01 $87.56 $87.56 $85.97 $87.04 $3.53 133,848
2016-06-30 $83.63 $88.21 $83.30 $88.21 $3.58 69,432
2016-06-29 $82.79 $85.34 $82.65 $85.34 $3.46 86,208
2016-06-28 $79.87 $81.36 $79.54 $81.27 $3.30 109,752
2016-06-27 $81.23 $81.23 $77.17 $77.21 $3.13 139,632
2016-06-24 $86.11 $87.45 $82.38 $82.38 $3.34 178,008
2016-06-23 $90.53 $92.28 $90.30 $92.28 $3.74 63,912
2016-06-22 $88.41 $88.41 $88.41 $88.41 $3.59 12,648
2016-06-21 $87.97 $87.97 $87.97 $87.97 $3.56 10,440
2016-06-20 $87.27 $89.06 $87.27 $89.06 $3.61 9,024
2016-06-17 $86.60 $86.60 $86.60 $86.60 $3.51 4,608
2016-06-16 $84.49 $87.00 $84.42 $87.00 $3.52 66,816
2016-06-15 $87.05 $87.50 $87.05 $87.50 $3.55 15,000
2016-06-14 $87.00 $87.84 $86.15 $87.84 $3.56 88,200
2016-06-13 $87.03 $89.48 $87.03 $87.50 $3.55 39,624
2016-06-10 $87.78 $88.52 $87.72 $88.52 $3.59 29,712
2016-06-09 $88.18 $89.31 $88.09 $88.77 $3.60 35,232
2016-06-08 $91.05 $91.05 $89.23 $89.74 $3.64 60,048
2016-06-07 $89.62 $90.65 $89.28 $90.24 $3.66 104,928
2016-06-06 $88.88 $89.63 $88.38 $89.63 $3.63 33,912
2016-06-03 $88.99 $89.91 $87.85 $89.09 $3.61 110,304
2016-06-02 $88.05 $88.32 $87.39 $88.11 $3.57 506,568
2016-06-01 $87.28 $88.86 $87.28 $88.86 $3.60 81,888
2016-05-31 $88.92 $88.92 $86.91 $88.00 $3.57 47,016
2016-05-27 $87.61 $87.63 $86.67 $86.70 $3.51 187,536
2016-05-26 $86.34 $87.09 $86.01 $86.01 $3.48 227,328
2016-05-25 $85.75 $86.12 $85.09 $85.56 $3.47 88,512
2016-05-24 $81.40 $84.86 $81.40 $84.86 $3.44 74,880
2016-05-23 $80.10 $81.81 $80.10 $81.25 $3.29 56,712
2016-05-20 $76.45 $80.31 $76.45 $80.04 $3.24 577,440
2016-05-19 $75.00 $75.35 $74.75 $75.35 $3.05 41,952
2016-05-18 $76.00 $77.70 $75.75 $76.28 $3.09 106,752
2016-05-17 $75.94 $75.94 $74.45 $74.60 $3.02 36,384
2016-05-16 $73.85 $76.84 $73.85 $76.33 $3.09 85,824
2016-05-13 $73.96 $75.00 $73.40 $73.82 $2.99 105,240
2016-05-12 $74.94 $74.94 $72.32 $73.10 $2.96 70,584
2016-05-11 $74.81 $76.24 $74.81 $75.35 $3.05 61,128
2016-05-10 $73.46 $75.99 $73.46 $75.97 $3.08 301,560
2016-05-09 $73.86 $74.86 $73.52 $73.52 $2.98 299,448
2016-05-06 $72.66 $74.05 $72.00 $74.02 $3.00 1,267,273
2016-05-05 $73.84 $74.71 $73.73 $73.99 $3.00 107,760
2016-05-04 $73.94 $75.19 $73.11 $73.89 $2.99 432,480
2016-05-03 $75.39 $75.55 $74.47 $75.22 $3.05 114,168
2016-05-02 $74.79 $76.67 $74.79 $76.67 $3.11 149,184
2016-04-29 $80.00 $80.00 $74.16 $74.99 $3.04 289,536
2016-04-28 $84.70 $84.70 $79.29 $79.95 $3.24 127,824
2016-04-27 $82.23 $83.51 $80.00 $83.51 $3.38 77,208
2016-04-26 $80.81 $83.45 $80.81 $81.61 $3.31 896,376
2016-04-25 $82.06 $82.06 $80.33 $80.35 $3.26 89,496
2016-04-22 $82.11 $83.06 $80.66 $82.08 $3.33 223,200
2016-04-21 $81.57 $82.20 $80.77 $81.89 $3.32 147,096
2016-04-20 $80.90 $83.22 $80.37 $82.92 $3.36 202,872
2016-04-19 $81.96 $82.89 $79.91 $81.18 $3.29 156,384
2016-04-18 $82.41 $82.61 $81.29 $82.18 $3.33 375,864
2016-04-15 $84.21 $84.21 $82.27 $82.27 $3.33 119,136
2016-04-14 $84.10 $84.10 $82.12 $83.66 $3.39 226,104
2016-04-13 $81.48 $84.52 $81.48 $84.08 $3.41 296,736
2016-04-12 $82.74 $82.74 $78.92 $80.94 $3.28 550,440
2016-04-11 $82.30 $83.37 $81.10 $81.10 $3.29 392,808
2016-04-08 $81.60 $82.30 $80.38 $81.00 $3.28 762,600
2016-04-07 $79.72 $79.72 $79.72 $79.72 $3.23 4,536
2016-04-06 $80.71 $82.00 $80.71 $82.00 $3.32 24,648
2016-04-05 $81.47 $81.47 $80.93 $80.93 $3.28 27,816
2016-04-04 $82.31 $82.57 $82.00 $82.00 $3.32 28,056
2016-04-01 $82.88 $82.88 $82.88 $82.88 $3.36 5,280
2016-03-31 $83.10 $83.11 $82.88 $82.88 $3.36 37,656
2016-03-30 $81.37 $84.71 $81.37 $83.86 $3.40 158,448
2016-03-29 $80.32 $80.32 $79.00 $79.61 $3.23 12,624
2016-03-28 $79.63 $80.27 $79.63 $80.27 $3.25 14,664
2016-03-24 $79.16 $79.72 $79.16 $79.72 $3.23 12,048
2016-03-23 $81.86 $81.86 $80.45 $80.45 $3.26 43,776
2016-03-22 $82.60 $83.03 $82.60 $83.03 $3.36 21,120
2016-03-21 $81.88 $82.50 $81.08 $82.50 $3.33 53,088
2016-03-18 $80.70 $82.70 $80.70 $82.70 $3.34 36,504
2016-03-17 $77.50 $80.40 $77.50 $80.40 $3.25 156,672
2016-03-16 $77.46 $77.46 $77.46 $77.46 $3.13 5,712
2016-03-15 $77.77 $77.77 $77.46 $77.46 $3.13 25,752
2016-03-14 $80.02 $80.02 $78.83 $79.20 $3.20 41,280
2016-03-11 $78.50 $79.63 $78.50 $79.53 $3.21 38,784
2016-03-10 $77.32 $77.33 $74.13 $76.19 $3.08 88,008
2016-03-09 $75.51 $75.51 $74.51 $75.22 $3.04 59,400
2016-03-08 $76.23 $78.01 $74.50 $75.56 $3.05 123,888
2016-03-07 $76.58 $78.44 $76.16 $77.65 $3.14 172,032
2016-03-04 $77.00 $77.79 $77.00 $77.79 $3.14 21,240
2016-03-03 $76.23 $76.33 $75.71 $75.71 $3.06 29,880
2016-03-02 $75.20 $75.44 $75.20 $75.21 $3.04 27,000
2016-03-01 $73.33 $74.30 $73.32 $74.30 $3.00 106,080
2016-02-29 $72.75 $73.00 $71.40 $71.40 $2.89 29,760
2016-02-26 $71.09 $71.78 $70.90 $71.52 $2.89 427,680
2016-02-25 $69.68 $70.10 $69.68 $70.10 $2.83 18,384
2016-02-24 $66.50 $67.12 $65.99 $67.12 $2.71 11,112
2016-02-23 $68.26 $68.26 $66.83 $67.20 $2.72 120,528
2016-02-22 $70.39 $70.39 $68.86 $68.86 $2.78 24,744
2016-02-19 $67.60 $67.76 $67.60 $67.76 $2.74 12,480
2016-02-18 $67.57 $68.04 $67.57 $68.04 $2.75 19,632
2016-02-17 $65.82 $68.05 $65.82 $67.75 $2.74 212,304
2016-02-16 $62.97 $65.14 $62.97 $65.14 $2.63 35,256
2016-02-12 $60.39 $62.00 $59.46 $61.34 $2.48 35,472
2016-02-11 $58.90 $60.02 $56.13 $59.24 $2.39 241,440
2016-02-10 $62.50 $62.50 $62.50 $62.50 $2.53 2,136
2016-02-09 $60.73 $62.73 $60.29 $62.50 $2.53 221,376
2016-02-08 $62.11 $62.35 $60.26 $61.36 $2.48 240,072
2016-02-05 $64.80 $64.96 $64.37 $64.38 $2.60 82,008
2016-02-04 $67.84 $68.45 $67.72 $68.15 $2.75 30,480
2016-02-03 $65.81 $66.97 $63.60 $66.66 $2.69 130,152
2016-02-02 $69.90 $69.90 $66.80 $66.80 $2.70 84,936
2016-02-01 $71.64 $72.66 $71.10 $71.72 $2.90 118,008
2016-01-29 $67.00 $71.80 $67.00 $71.80 $2.90 74,208
2016-01-28 $67.57 $68.34 $66.44 $66.72 $2.70 60,504
2016-01-27 $67.39 $68.65 $65.53 $65.53 $2.65 174,648
2016-01-26 $66.66 $68.00 $66.66 $68.00 $2.75 51,360
2016-01-25 $66.90 $67.76 $65.79 $65.79 $2.66 70,992
2016-01-22 $67.85 $69.51 $66.80 $66.90 $2.70 223,272
2016-01-21 $64.66 $67.49 $64.66 $65.78 $2.66 85,248
2016-01-20 $62.01 $64.48 $60.83 $64.48 $2.61 100,728
2016-01-19 $66.71 $66.71 $62.61 $63.68 $2.57 172,824
2016-01-15 $64.71 $65.49 $62.63 $63.05 $2.55 135,624
2016-01-14 $68.09 $70.92 $67.84 $70.92 $2.87 65,256
2016-01-13 $74.43 $74.43 $68.59 $68.59 $2.77 249,216
2016-01-12 $72.60 $72.90 $72.32 $72.90 $2.95 35,208
2016-01-11 $71.71 $72.72 $70.58 $71.80 $2.90 110,976
2016-01-08 $74.00 $74.00 $70.76 $70.76 $2.86 197,136
2016-01-07 $76.63 $76.63 $73.11 $73.79 $2.98 154,992
2016-01-06 $80.50 $80.50 $77.23 $77.47 $3.13 241,488
2016-01-05 $83.73 $84.00 $82.45 $82.45 $3.33 62,664
2016-01-04 $84.17 $84.17 $81.38 $82.50 $3.33 148,104
2015-12-31 $89.00 $89.00 $86.47 $86.62 $3.50 3,159,147
2015-12-30 $90.71 $90.71 $88.73 $88.73 $3.59 3,122,187
2015-12-29 $90.03 $91.52 $90.03 $91.01 $3.68 210,264
2015-12-28 $87.94 $87.95 $87.94 $87.95 $3.55 19,056
2015-12-24 $88.06 $89.62 $88.06 $89.62 $3.62 19,680
2015-12-23 $88.80 $88.80 $88.51 $88.51 $3.58 22,080
2015-12-22 $88.20 $88.21 $86.83 $87.12 $3.52 74,760
2015-12-21 $85.79 $86.25 $84.97 $86.25 $3.48 100,752
2015-12-18 $85.70 $86.10 $84.20 $84.20 $3.40 39,504
2015-12-17 $90.30 $90.30 $88.10 $88.70 $3.58 41,256
2015-12-16 $86.74 $90.21 $86.74 $90.21 $3.64 47,784
2015-12-15 $87.53 $89.26 $86.73 $89.26 $3.60 121,416
2015-12-14 $87.25 $87.25 $83.85 $85.44 $3.45 66,648
2015-12-11 $88.09 $88.09 $86.20 $86.20 $3.48 163,008
2015-12-10 $89.27 $89.27 $89.27 $89.27 $3.60 6,000
2015-12-09 $87.70 $88.22 $87.70 $88.22 $3.56 16,632
2015-12-08 $88.98 $90.31 $88.62 $90.30 $3.64 179,016
2015-12-07 $92.25 $92.25 $91.00 $91.15 $3.68 65,328
2015-12-04 $91.13 $92.86 $91.13 $92.04 $3.71 197,328
2015-12-03 $90.56 $90.56 $89.00 $89.00 $3.59 27,648
2015-12-02 $92.17 $92.28 $89.81 $89.81 $3.62 92,448
2015-12-01 $90.15 $91.90 $90.07 $91.90 $3.71 442,008
2015-11-30 $89.00 $90.11 $88.26 $89.70 $3.62 805,776
2015-11-27 $87.51 $87.51 $87.51 $87.51 $3.53 6,552
2015-11-25 $87.10 $88.17 $87.10 $87.51 $3.53 53,136
2015-11-24 $85.05 $86.95 $85.05 $86.93 $3.51 51,936
2015-11-23 $87.07 $87.07 $84.98 $85.67 $3.45 72,048
2015-11-20 $87.32 $87.35 $87.10 $87.10 $3.51 86,832
2015-11-19 $84.17 $87.12 $84.09 $87.01 $3.51 83,664
2015-11-18 $82.82 $85.07 $82.82 $85.07 $3.43 154,656
2015-11-17 $81.00 $82.07 $80.48 $82.03 $3.31 37,584
2015-11-16 $79.14 $80.32 $79.10 $80.06 $3.23 30,000
2015-11-13 $79.28 $80.64 $78.51 $78.96 $3.18 56,160
2015-11-12 $81.00 $81.67 $79.85 $79.94 $3.22 120,336
2015-11-11 $82.36 $83.39 $82.06 $82.06 $3.31 94,392
2015-11-10 $83.50 $83.50 $81.56 $82.02 $3.31 99,000
2015-11-09 $87.35 $87.35 $84.13 $84.93 $3.42 136,080
2015-11-06 $84.83 $87.01 $84.83 $87.01 $3.51 253,296
2015-11-05 $85.40 $85.40 $83.60 $83.60 $3.37 19,944
2015-11-04 $85.30 $85.40 $85.10 $85.40 $3.44 20,424
2015-11-03 $83.50 $85.54 $83.50 $85.35 $3.44 78,288
2015-11-02 $83.13 $84.44 $83.13 $84.44 $3.40 35,304
2015-10-30 $82.00 $83.02 $82.00 $82.83 $3.34 50,136
2015-10-29 $83.38 $83.38 $82.00 $82.00 $3.31 111,936
2015-10-28 $84.75 $85.49 $84.67 $85.05 $3.43 61,104
2015-10-27 $84.00 $84.18 $83.25 $83.36 $3.36 44,880
2015-10-26 $87.99 $87.99 $84.80 $84.86 $3.42 88,464
2015-10-23 $86.97 $88.00 $85.00 $87.35 $3.52 194,280
2015-10-22 $82.44 $85.30 $82.44 $84.77 $3.42 91,272
2015-10-21 $80.68 $81.57 $80.68 $81.57 $3.29 29,976
2015-10-20 $79.50 $79.69 $79.07 $79.36 $3.20 79,080
2015-10-19 $80.00 $80.20 $79.36 $80.19 $3.23 59,880
2015-10-16 $79.99 $79.99 $78.00 $79.69 $3.21 51,672
2015-10-15 $79.01 $79.99 $78.21 $79.37 $3.20 131,808
2015-10-14 $73.13 $78.08 $72.55 $78.08 $3.15 152,352
2015-10-13 $73.64 $73.64 $73.64 $73.64 $2.97 6,312
2015-10-12 $74.55 $75.06 $74.55 $74.74 $3.01 15,480
2015-10-09 $74.88 $75.62 $74.72 $74.72 $3.01 44,208
2015-10-08 $75.00 $75.00 $73.88 $74.00 $2.98 47,712
2015-10-07 $73.72 $75.82 $73.14 $74.96 $3.02 127,320
2015-10-06 $72.69 $72.70 $71.00 $71.00 $2.86 75,024
2015-10-05 $72.00 $72.98 $71.75 $72.95 $2.94 121,824
2015-10-02 $68.11 $68.30 $68.11 $68.30 $2.75 9,888
2015-10-01 $65.50 $66.77 $65.18 $66.77 $2.69 17,928
2015-09-30 $69.00 $69.08 $68.37 $69.08 $2.79 42,912
2015-09-29 $64.96 $65.00 $64.11 $64.17 $2.59 104,424
2015-09-28 $65.14 $65.14 $63.49 $63.49 $2.56 87,624
2015-09-25 $67.04 $67.31 $65.60 $65.60 $2.65 58,608
2015-09-24 $65.00 $65.83 $62.49 $65.29 $2.63 226,512
2015-09-23 $66.90 $66.90 $65.80 $65.80 $2.65 59,616
2015-09-22 $67.50 $67.56 $65.83 $66.28 $2.67 165,408
2015-09-21 $70.02 $70.66 $68.58 $69.00 $2.78 112,944
2015-09-18 $71.45 $71.45 $68.96 $69.12 $2.79 273,840
2015-09-17 $72.99 $73.55 $72.50 $73.30 $2.96 91,440
2015-09-16 $73.80 $73.80 $71.82 $72.87 $2.94 97,104
2015-09-15 $71.95 $73.21 $71.95 $73.21 $2.95 23,808
2015-09-14 $71.32 $71.95 $70.75 $71.20 $2.87 76,032
2015-09-11 $70.11 $71.13 $69.15 $71.13 $2.87 45,264
2015-09-10 $70.38 $72.06 $70.38 $72.06 $2.91 21,288
2015-09-09 $73.91 $74.26 $70.25 $70.79 $2.85 98,856
2015-09-08 $70.60 $72.30 $69.98 $72.22 $2.91 280,176
2015-09-04 $68.42 $68.42 $66.09 $67.09 $2.71 80,592
2015-09-03 $69.24 $70.79 $67.51 $69.01 $2.78 184,776
2015-09-02 $64.83 $67.57 $64.83 $66.90 $2.70 79,872

ProShares Ultra Semiconductors (USD) News Headlines

Recent ProShares Ultra Semiconductors (USD) News
Similar Companies to ProShares Ultra Semiconductors (USD) 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.