ProShares Ultra Russell2000 (UWM) Exchange: NYSE ARCA

Data as of March 28, 2024

$39.02 ($0.11) 0.28%

ProShares Ultra Russell2000 - Daily Information
Click for more stock information on ProShares Ultra Russell2000.
Daily Information Data
Date March 28, 2024
Open $39.10
Previous Close $39.02
High $39.58
Low $39.00
Adjusted Open $39.10
Previous Adjusted Close $39.02
Adjusted High $39.58
Adjusted Low $39.00

About ProShares Ultra Russell2000 (UWM)

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 FTSE Russell. The Index is a measure of small-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The Index is published under the Bloomberg ticker symbol “RTY.” 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. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra Russell2000 (UWM)

Date Open High Low Close Adj.Close Volume
2024-03-25 $39.10 $39.58 $39.00 $39.02 $39.02 456,978
2024-03-22 $39.93 $40.07 $38.89 $38.91 $38.91 576,517
2024-03-21 $39.63 $40.35 $39.56 $39.98 $39.98 724,463
2024-03-20 $37.40 $39.41 $37.25 $39.08 $39.08 1,236,673
2024-03-19 $36.80 $37.90 $36.78 $37.67 $37.61 576,716
2024-03-18 $37.97 $38.07 $37.24 $37.36 $37.30 1,202,041
2024-03-15 $37.39 $38.04 $37.33 $37.77 $37.77 612,106
2024-03-14 $38.81 $38.89 $36.99 $37.65 $37.65 1,243,621
2024-03-13 $38.75 $39.42 $38.74 $39.07 $39.07 513,128
2024-03-12 $38.89 $39.16 $38.23 $38.83 $38.83 1,039,538
2024-03-11 $39.17 $39.53 $38.74 $38.89 $38.89 752,436
2024-03-08 $40.26 $40.91 $39.16 $39.53 $39.53 1,495,398
2024-03-07 $39.51 $40.02 $39.39 $39.58 $39.58 754,865
2024-03-06 $39.25 $39.26 $38.54 $38.94 $38.94 954,447
2024-03-05 $38.61 $39.22 $38.14 $38.42 $38.42 1,053,825
2024-03-04 $39.68 $39.95 $39.07 $39.17 $39.17 1,027,265
2024-03-01 $38.71 $39.39 $38.21 $39.26 $39.26 874,038
2024-02-29 $38.95 $39.29 $37.98 $38.41 $38.41 1,060,319
2024-02-28 $37.98 $38.49 $37.76 $37.97 $37.97 729,878
2024-02-27 $38.20 $38.64 $38.04 $38.52 $38.52 756,953
2024-02-26 $36.97 $37.69 $36.78 $37.55 $37.55 668,090
2024-02-23 $36.95 $37.49 $36.56 $37.07 $37.07 842,521
2024-02-22 $36.61 $37.12 $36.35 $36.91 $36.91 819,219
2024-02-21 $36.25 $36.50 $35.80 $36.37 $36.37 499,592
2024-02-20 $36.84 $37.01 $36.40 $36.72 $36.72 984,593
2024-02-16 $37.93 $38.53 $37.56 $37.78 $37.78 829,359
2024-02-15 $37.56 $38.93 $37.46 $38.77 $38.77 1,143,315
2024-02-14 $36.36 $37.11 $35.84 $36.94 $36.94 1,180,966
2024-02-13 $35.89 $36.33 $34.68 $35.26 $35.26 1,933,455
2024-02-12 $37.25 $38.62 $37.25 $38.42 $38.42 834,709
2024-02-09 $36.22 $37.14 $36.02 $37.11 $37.11 768,495
2024-02-08 $34.88 $35.98 $34.68 $35.95 $35.95 633,709
2024-02-07 $35.18 $35.19 $34.44 $34.86 $34.86 728,153
2024-02-06 $34.31 $35.08 $34.09 $35.03 $35.03 690,429
2024-02-05 $34.64 $34.84 $33.75 $34.42 $34.42 963,456
2024-02-02 $34.91 $35.69 $34.60 $35.35 $35.35 788,856
2024-02-01 $35.28 $35.80 $34.29 $35.74 $35.74 1,314,385
2024-01-31 $36.41 $37.03 $34.76 $34.81 $34.81 1,784,151
2024-01-30 $36.87 $37.04 $36.38 $36.61 $36.61 637,814
2024-01-29 $36.03 $37.23 $35.66 $37.22 $37.22 867,460
2024-01-26 $36.30 $36.67 $35.77 $36.00 $36.00 689,083
2024-01-25 $36.38 $36.59 $35.42 $35.94 $35.94 817,731
2024-01-24 $36.87 $36.90 $35.33 $35.42 $35.42 1,145,293
2024-01-23 $36.87 $36.99 $35.65 $36.01 $36.01 827,759
2024-01-22 $35.36 $36.33 $35.36 $36.28 $36.28 1,171,068
2024-01-19 $34.33 $34.90 $33.61 $34.81 $34.81 874,288
2024-01-18 $34.16 $34.30 $33.26 $34.13 $34.13 858,590
2024-01-17 $33.26 $33.86 $33.01 $33.74 $33.74 771,218
2024-01-16 $34.52 $34.73 $33.96 $34.24 $34.24 1,107,887
2024-01-12 $36.05 $36.47 $34.89 $35.12 $35.12 814,128
2024-01-11 $35.55 $35.65 $34.40 $35.26 $35.26 1,254,029
2024-01-10 $35.69 $35.90 $35.08 $35.81 $35.81 780,771
2024-01-09 $35.56 $36.05 $35.17 $35.75 $35.75 913,906
2024-01-08 $35.17 $36.50 $34.82 $36.48 $36.48 1,404,258
2024-01-05 $34.98 $35.96 $34.82 $35.21 $35.21 1,152,184
2024-01-04 $35.47 $35.94 $35.34 $35.37 $35.37 1,080,011
2024-01-03 $36.72 $36.85 $35.39 $35.55 $35.55 2,220,008
2024-01-02 $37.52 $38.33 $37.15 $37.55 $37.55 1,787,664
2023-12-29 $39.10 $39.27 $38.02 $38.05 $38.05 1,424,584
2023-12-28 $39.24 $39.73 $39.00 $39.26 $39.26 997,268
2023-12-27 $39.51 $39.86 $39.09 $39.62 $39.62 1,168,623
2023-12-26 $38.63 $39.52 $38.46 $39.35 $39.35 964,926
2023-12-22 $38.16 $38.86 $37.89 $38.34 $38.34 1,798,163
2023-12-21 $37.28 $37.75 $36.89 $37.74 $37.74 1,293,349
2023-12-20 $37.84 $38.68 $36.42 $36.48 $36.48 1,509,710
2023-12-19 $37.13 $38.19 $36.99 $38.06 $37.94 1,368,852
2023-12-18 $36.99 $37.26 $36.50 $36.66 $36.55 1,059,847
2023-12-15 $37.35 $37.57 $36.22 $36.63 $36.52 1,974,518
2023-12-14 $36.60 $37.74 $36.46 $37.29 $37.17 1,862,386
2023-12-13 $33.12 $35.44 $32.60 $35.44 $35.33 1,542,899
2023-12-12 $33.04 $33.30 $32.49 $33.05 $32.95 936,533
2023-12-11 $33.00 $33.30 $32.71 $33.12 $33.02 612,327
2023-12-08 $32.46 $33.35 $32.35 $33.04 $32.94 1,023,627
2023-12-07 $32.15 $32.58 $31.84 $32.53 $32.43 989,839
2023-12-06 $32.67 $33.43 $31.99 $32.05 $31.95 1,409,153
2023-12-05 $32.78 $32.78 $32.07 $32.22 $32.12 1,167,205
2023-12-04 $32.15 $33.13 $32.10 $33.07 $32.97 1,114,471
2023-12-01 $30.44 $32.50 $30.15 $32.44 $32.34 2,149,427
2023-11-30 $30.74 $30.95 $30.34 $30.62 $30.52 1,479,415
2023-11-29 $30.59 $31.34 $30.33 $30.42 $30.33 1,643,494
2023-11-28 $30.27 $30.49 $29.81 $30.10 $30.01 1,439,455
2023-11-27 $30.27 $30.46 $29.84 $30.37 $30.28 793,393
2023-11-24 $30.11 $30.68 $30.04 $30.55 $30.45 560,383
2023-11-22 $30.16 $30.58 $29.92 $30.17 $30.08 1,639,917
2023-11-21 $30.19 $30.28 $29.77 $29.82 $29.73 780,261
2023-11-20 $30.33 $30.70 $30.06 $30.61 $30.51 741,528
2023-11-17 $29.99 $30.36 $29.86 $30.28 $30.19 1,074,054
2023-11-16 $30.24 $30.39 $29.21 $29.52 $29.43 1,670,237
2023-11-15 $30.34 $31.47 $30.25 $30.44 $30.35 2,014,678
2023-11-14 $29.00 $30.36 $29.00 $30.36 $30.27 2,467,003
2023-11-13 $27.07 $27.54 $26.83 $27.35 $27.26 1,161,468
2023-11-10 $27.06 $27.53 $26.60 $27.37 $27.28 908,910
2023-11-09 $27.95 $27.98 $26.66 $26.74 $26.66 1,785,887
2023-11-08 $28.23 $28.35 $27.43 $27.64 $27.55 1,457,141
2023-11-07 $28.19 $28.49 $27.86 $28.30 $28.21 965,265
2023-11-06 $29.18 $29.26 $28.14 $28.44 $28.35 898,104
2023-11-03 $28.59 $29.55 $28.59 $29.15 $29.06 1,471,533
2023-11-02 $26.99 $27.70 $26.86 $27.70 $27.61 1,420,927
2023-11-01 $25.99 $26.33 $25.54 $26.28 $26.20 1,141,306
2023-10-31 $25.66 $26.13 $25.47 $26.05 $25.97 873,428
2023-10-30 $25.76 $26.09 $25.20 $25.59 $25.51 1,044,136
2023-10-27 $26.02 $26.11 $25.12 $25.32 $25.32 1,150,038
2023-10-26 $25.90 $26.40 $25.60 $25.92 $25.92 1,197,911
2023-10-25 $26.21 $26.40 $25.70 $25.80 $25.80 972,040
2023-10-24 $26.69 $27.03 $26.34 $26.66 $26.66 1,217,336
2023-10-23 $26.43 $26.99 $26.10 $26.25 $26.25 1,333,933
2023-10-20 $27.37 $27.45 $26.68 $26.72 $26.72 1,738,823
2023-10-19 $28.13 $28.55 $27.31 $27.42 $27.42 1,601,472
2023-10-18 $29.09 $29.09 $28.20 $28.29 $28.29 1,068,794
2023-10-17 $28.52 $30.01 $28.52 $29.57 $29.57 1,166,967
2023-10-16 $28.49 $29.01 $28.24 $28.90 $28.90 671,017
2023-10-13 $28.67 $28.79 $27.81 $28.01 $28.01 874,903
2023-10-12 $29.87 $29.89 $28.17 $28.48 $28.48 1,094,869
2023-10-11 $30.01 $30.37 $29.40 $29.84 $29.84 769,186
2023-10-10 $29.38 $30.30 $29.38 $29.96 $29.96 977,334
2023-10-09 $28.58 $29.46 $28.55 $29.30 $29.30 657,412
2023-10-06 $28.06 $29.24 $27.80 $28.95 $28.95 1,431,793
2023-10-05 $28.24 $28.58 $27.95 $28.45 $28.45 956,830
2023-10-04 $28.30 $28.51 $27.68 $28.39 $28.39 1,196,167
2023-10-03 $28.97 $29.16 $28.12 $28.38 $28.38 1,287,766
2023-10-02 $30.13 $30.27 $29.06 $29.36 $29.36 1,177,608
2023-09-29 $31.04 $31.10 $30.09 $30.23 $30.23 904,472
2023-09-28 $30.07 $30.91 $30.05 $30.60 $30.60 683,036
2023-09-27 $29.87 $30.37 $29.55 $30.11 $30.11 1,056,930
2023-09-26 $29.92 $30.42 $29.50 $29.54 $29.54 825,522
2023-09-25 $29.71 $30.42 $29.65 $30.32 $30.32 751,899
2023-09-22 $30.35 $30.61 $30.00 $30.02 $30.02 646,155
2023-09-21 $30.67 $30.75 $30.20 $30.21 $30.21 790,372
2023-09-20 $32.03 $32.44 $31.16 $31.20 $31.20 894,501
2023-09-19 $32.09 $32.39 $31.61 $31.80 $31.78 434,461
2023-09-18 $32.55 $32.55 $32.06 $32.06 $32.04 561,273
2023-09-15 $32.92 $33.02 $32.23 $32.52 $32.50 500,750
2023-09-14 $32.83 $33.39 $32.76 $33.23 $33.21 492,419
2023-09-13 $32.88 $32.99 $32.14 $32.35 $32.33 503,444
2023-09-12 $32.73 $33.16 $32.61 $32.80 $32.78 318,015
2023-09-11 $33.13 $33.31 $32.78 $32.87 $32.85 498,980
2023-09-08 $32.89 $32.99 $32.53 $32.72 $32.70 601,409
2023-09-07 $33.15 $33.20 $32.57 $32.87 $32.85 469,811
2023-09-06 $33.81 $34.20 $33.13 $33.54 $33.52 539,109
2023-09-05 $34.81 $34.89 $33.74 $33.77 $33.75 617,188
2023-09-01 $34.96 $35.60 $34.89 $35.25 $35.23 457,088
2023-08-31 $34.67 $35.01 $34.41 $34.41 $34.39 286,850
2023-08-30 $34.16 $34.82 $34.00 $34.63 $34.61 388,073
2023-08-29 $33.38 $34.37 $33.02 $34.32 $34.30 559,366
2023-08-28 $33.10 $33.79 $33.10 $33.40 $33.38 454,084
2023-08-25 $32.86 $33.18 $31.99 $32.85 $32.83 818,492
2023-08-24 $33.31 $33.67 $32.56 $32.59 $32.57 846,428
2023-08-23 $32.87 $33.60 $32.66 $33.46 $33.44 627,738
2023-08-22 $33.21 $33.42 $32.59 $32.84 $32.82 802,096
2023-08-21 $33.14 $33.32 $32.55 $32.99 $32.97 1,050,193
2023-08-18 $32.22 $33.31 $32.15 $33.12 $33.10 1,056,317
2023-08-17 $33.74 $33.86 $32.76 $32.80 $32.78 989,138
2023-08-16 $34.34 $34.73 $33.56 $33.57 $33.55 875,908
2023-08-15 $34.93 $34.97 $34.39 $34.42 $34.40 950,749
2023-08-14 $35.11 $35.39 $34.61 $35.39 $35.37 751,734
2023-08-11 $35.08 $35.74 $35.04 $35.52 $35.50 986,077
2023-08-10 $35.98 $36.65 $35.10 $35.42 $35.40 1,567,611
2023-08-09 $36.21 $36.21 $35.43 $35.74 $35.72 867,149
2023-08-08 $35.97 $36.37 $35.35 $36.34 $36.32 1,367,151
2023-08-07 $36.90 $37.04 $36.17 $36.82 $36.80 1,055,202
2023-08-04 $36.95 $37.53 $36.56 $36.75 $36.73 1,041,837
2023-08-03 $36.76 $37.28 $36.32 $36.91 $36.89 899,412
2023-08-02 $37.30 $37.48 $36.72 $37.12 $37.12 976,586
2023-08-01 $38.02 $38.20 $37.37 $38.18 $38.18 698,318
2023-07-31 $37.85 $38.52 $37.82 $38.52 $38.52 1,558,085
2023-07-28 $37.47 $37.83 $37.29 $37.66 $37.66 636,823
2023-07-27 $38.11 $38.21 $36.42 $36.67 $36.67 1,051,186
2023-07-26 $37.02 $37.94 $37.02 $37.72 $37.72 751,706
2023-07-25 $36.96 $37.61 $36.93 $37.16 $37.16 845,636
2023-07-24 $37.00 $37.62 $36.78 $37.15 $37.15 1,240,702
2023-07-21 $37.67 $37.76 $36.82 $36.91 $36.91 551,995
2023-07-20 $37.95 $37.95 $36.89 $37.24 $37.24 907,412
2023-07-19 $37.82 $38.19 $37.55 $37.88 $37.88 729,577
2023-07-18 $36.67 $37.70 $36.62 $37.59 $37.59 813,026
2023-07-17 $35.82 $36.93 $35.75 $36.65 $36.65 682,010
2023-07-14 $36.58 $36.58 $35.43 $35.94 $35.94 800,155
2023-07-13 $36.25 $36.71 $36.01 $36.63 $36.63 654,593
2023-07-12 $36.37 $36.48 $35.86 $36.02 $36.02 1,056,938
2023-07-11 $34.81 $35.37 $34.51 $35.25 $35.25 960,146
2023-07-10 $33.40 $34.65 $33.24 $34.65 $34.65 896,871
2023-07-07 $32.80 $34.06 $32.80 $33.53 $33.53 928,883
2023-07-06 $33.07 $33.09 $32.00 $32.72 $32.72 1,227,609
2023-07-05 $34.35 $34.37 $33.73 $33.85 $33.85 908,464
2023-07-03 $34.30 $34.99 $34.22 $34.70 $34.70 479,914
2023-06-30 $34.80 $34.84 $34.29 $34.40 $34.40 1,091,402
2023-06-29 $33.44 $34.35 $33.41 $34.19 $34.19 1,003,355
2023-06-28 $32.88 $33.41 $32.59 $33.39 $33.39 1,046,594
2023-06-27 $32.26 $33.24 $31.98 $33.04 $33.04 1,236,965
2023-06-26 $31.97 $32.79 $31.95 $32.11 $32.11 1,698,663
2023-06-23 $32.12 $32.68 $31.86 $31.99 $31.99 1,925,300
2023-06-22 $33.37 $33.37 $32.73 $33.05 $33.05 898,776
2023-06-21 $33.42 $34.00 $33.15 $33.61 $33.61 1,719,081
2023-06-20 $33.72 $33.85 $33.21 $33.73 $33.73 868,098
2023-06-16 $34.75 $34.95 $33.71 $34.03 $34.03 1,343,852
2023-06-15 $33.69 $34.61 $33.67 $34.61 $34.61 1,017,973
2023-06-14 $34.93 $35.27 $33.55 $34.09 $34.09 1,895,396
2023-06-13 $34.26 $35.17 $34.19 $34.84 $34.84 1,671,911
2023-06-12 $33.79 $34.33 $33.46 $34.02 $34.02 1,910,955
2023-06-09 $34.27 $34.32 $33.55 $33.75 $33.75 855,743
2023-06-08 $34.39 $34.61 $33.73 $34.32 $34.32 2,037,617
2023-06-07 $33.78 $34.78 $33.78 $34.61 $34.61 1,915,421
2023-06-06 $31.47 $33.57 $31.46 $33.38 $33.38 1,359,065
2023-06-05 $32.31 $32.33 $31.29 $31.70 $31.70 711,300
2023-06-02 $31.17 $32.58 $30.99 $32.57 $32.57 1,436,158
2023-06-01 $29.73 $30.56 $29.45 $30.39 $30.39 631,500
2023-05-31 $30.05 $30.51 $29.26 $29.68 $29.68 676,593
2023-05-30 $30.74 $31.06 $30.10 $30.36 $30.36 589,471
2023-05-26 $29.96 $30.65 $29.88 $30.56 $30.56 578,379
2023-05-25 $30.29 $30.37 $29.41 $29.94 $29.94 808,904
2023-05-24 $30.74 $30.81 $30.10 $30.42 $30.42 736,703
2023-05-23 $31.23 $32.14 $31.06 $31.11 $31.11 660,849
2023-05-22 $30.77 $31.62 $30.60 $31.39 $31.39 550,232
2023-05-19 $31.44 $31.49 $30.33 $30.62 $30.62 695,343
2023-05-18 $30.44 $31.13 $30.25 $31.03 $31.03 725,870
2023-05-17 $29.71 $30.77 $29.30 $30.66 $30.66 779,034
2023-05-16 $29.80 $29.84 $29.33 $29.36 $29.36 437,858
2023-05-15 $29.69 $30.52 $29.55 $30.27 $30.27 427,070
2023-05-12 $29.81 $30.02 $29.15 $29.54 $29.54 357,955
2023-05-11 $29.67 $29.88 $29.32 $29.65 $29.65 335,050
2023-05-10 $30.65 $30.65 $29.55 $30.14 $30.14 565,958
2023-05-09 $29.64 $30.07 $29.36 $29.84 $29.84 367,900
2023-05-08 $30.44 $30.51 $29.70 $30.03 $30.03 485,398
2023-05-05 $29.74 $30.36 $29.71 $30.19 $30.19 825,142
2023-05-04 $29.12 $29.19 $28.24 $28.83 $28.83 1,333,082
2023-05-03 $29.43 $30.60 $29.43 $29.52 $29.52 1,119,294
2023-05-02 $30.23 $30.23 $28.65 $29.27 $29.27 1,124,528
2023-05-01 $30.39 $31.21 $30.35 $30.56 $30.56 553,824
2023-04-28 $29.84 $30.70 $29.79 $30.49 $30.49 965,922
2023-04-27 $29.41 $30.00 $29.04 $29.95 $29.95 1,038,856
2023-04-26 $29.52 $29.90 $29.07 $29.25 $29.25 1,022,890
2023-04-25 $30.71 $30.79 $29.79 $29.82 $29.82 808,406
2023-04-24 $31.29 $31.68 $31.00 $31.34 $31.34 523,284
2023-04-21 $31.45 $31.50 $30.79 $31.42 $31.42 808,607
2023-04-20 $31.20 $31.69 $31.02 $31.30 $31.30 647,618
2023-04-19 $31.21 $31.84 $31.06 $31.68 $31.68 813,292
2023-04-18 $32.15 $32.15 $31.18 $31.57 $31.57 665,977
2023-04-17 $31.19 $31.87 $31.14 $31.86 $31.86 804,663
2023-04-14 $31.71 $32.00 $30.65 $31.06 $31.06 698,312
2023-04-13 $31.09 $31.81 $30.88 $31.67 $31.67 606,413
2023-04-12 $31.90 $31.90 $30.76 $30.83 $30.83 799,566
2023-04-11 $31.08 $31.59 $30.95 $31.33 $31.33 593,146
2023-04-10 $29.89 $30.87 $29.89 $30.86 $30.86 508,207
2023-04-06 $30.16 $30.37 $29.77 $30.23 $30.23 727,537
2023-04-05 $30.35 $30.52 $29.74 $30.13 $30.13 869,934
2023-04-04 $32.02 $32.07 $30.38 $30.74 $30.74 968,532
2023-04-03 $32.00 $32.32 $31.16 $31.86 $31.86 827,435
2023-03-31 $31.14 $31.91 $31.14 $31.82 $31.82 682,609
2023-03-30 $31.32 $31.45 $30.46 $30.73 $30.73 577,474
2023-03-29 $30.77 $30.85 $30.31 $30.85 $30.85 684,401
2023-03-28 $30.04 $30.49 $29.87 $30.17 $30.17 595,236
2023-03-27 $30.25 $30.57 $29.77 $30.27 $30.27 1,076,539
2023-03-24 $28.51 $29.67 $28.10 $29.60 $29.60 1,180,645
2023-03-23 $29.74 $30.47 $28.55 $29.06 $29.06 1,038,722
2023-03-22 $31.04 $31.32 $29.29 $29.31 $29.31 1,101,393
2023-03-21 $31.07 $31.62 $30.88 $31.17 $31.17 1,111,926
2023-03-20 $29.89 $30.64 $29.68 $30.05 $30.05 1,210,722
2023-03-17 $30.23 $30.48 $29.12 $29.31 $29.31 947,649
2023-03-16 $29.37 $31.40 $29.03 $30.92 $30.92 1,217,875
2023-03-15 $29.53 $30.20 $28.99 $30.19 $30.19 1,692,174
2023-03-14 $31.86 $32.09 $30.50 $31.20 $31.20 1,194,840
2023-03-13 $29.77 $31.14 $29.27 $30.06 $30.06 2,653,886
2023-03-10 $32.57 $32.59 $30.38 $31.01 $31.01 1,973,156
2023-03-09 $34.95 $35.15 $32.94 $33.01 $33.01 920,865
2023-03-08 $35.02 $35.30 $34.40 $34.95 $34.95 747,155
2023-03-07 $35.72 $35.87 $34.80 $34.94 $34.94 894,790
2023-03-06 $36.86 $36.88 $35.44 $35.77 $35.77 611,456
2023-03-03 $36.12 $36.99 $35.67 $36.86 $36.86 621,627
2023-03-02 $35.08 $36.00 $34.83 $35.90 $35.90 577,075
2023-03-01 $35.61 $36.09 $35.23 $35.74 $35.74 689,017
2023-02-28 $35.60 $36.30 $35.58 $35.62 $35.62 758,580
2023-02-27 $35.97 $36.37 $35.41 $35.61 $35.61 853,801
2023-02-24 $35.03 $35.47 $34.73 $35.35 $35.35 997,164
2023-02-23 $36.11 $36.44 $35.10 $36.10 $36.10 1,005,202
2023-02-22 $35.51 $36.03 $35.14 $35.59 $35.59 1,017,946
2023-02-21 $36.68 $36.92 $35.34 $35.38 $35.38 658,129
2023-02-17 $37.12 $37.71 $36.80 $37.64 $37.64 596,228
2023-02-16 $37.08 $38.31 $36.90 $37.42 $37.42 612,803
2023-02-15 $36.84 $38.23 $36.68 $38.23 $38.23 390,560
2023-02-14 $36.97 $37.99 $36.49 $37.47 $37.47 692,600
2023-02-13 $36.66 $37.56 $36.23 $37.51 $37.51 715,404
2023-02-10 $36.21 $36.72 $35.94 $36.63 $36.63 818,213
2023-02-09 $38.19 $38.48 $36.31 $36.51 $36.51 1,014,884
2023-02-08 $38.22 $38.63 $37.40 $37.60 $37.60 635,315
2023-02-07 $37.89 $38.92 $37.20 $38.70 $38.70 981,906
2023-02-06 $38.74 $39.04 $37.86 $38.15 $38.15 821,969
2023-02-03 $38.98 $40.16 $38.81 $39.34 $39.34 859,180
2023-02-02 $38.97 $40.21 $38.82 $39.91 $39.91 933,995
2023-02-01 $37.09 $39.02 $36.68 $38.40 $38.40 868,062
2023-01-31 $35.63 $37.23 $35.63 $37.23 $37.23 615,465
2023-01-30 $35.81 $36.50 $35.46 $35.49 $35.49 849,447
2023-01-27 $35.89 $36.76 $35.83 $36.51 $36.51 528,295
2023-01-26 $36.30 $36.62 $35.29 $36.15 $36.15 670,836
2023-01-25 $34.93 $35.74 $34.38 $35.70 $35.70 637,039
2023-01-24 $35.39 $35.86 $35.14 $35.50 $35.50 654,258
2023-01-23 $34.99 $35.98 $34.67 $35.69 $35.69 947,250
2023-01-20 $33.94 $34.86 $33.45 $34.85 $34.85 814,615
2023-01-19 $33.95 $34.12 $33.27 $33.74 $33.74 730,127
2023-01-18 $35.77 $36.36 $34.38 $34.43 $34.43 690,902
2023-01-17 $35.65 $35.93 $35.34 $35.55 $35.55 562,469
2023-01-13 $34.71 $35.77 $34.66 $35.70 $35.70 528,447
2023-01-12 $34.39 $35.26 $33.77 $35.26 $35.26 724,906
2023-01-11 $33.54 $34.11 $33.34 $34.11 $34.11 512,478
2023-01-10 $32.23 $33.32 $32.12 $33.32 $33.32 547,668
2023-01-09 $32.77 $33.14 $32.26 $32.37 $32.37 672,758
2023-01-06 $31.39 $32.38 $30.94 $32.26 $32.26 746,072
2023-01-05 $31.16 $31.24 $30.40 $30.87 $30.87 581,438
2023-01-04 $31.20 $31.94 $31.10 $31.58 $31.58 924,815
2023-01-03 $31.69 $32.19 $30.26 $30.79 $30.79 1,670,392
2022-12-30 $30.75 $31.28 $30.52 $31.14 $31.14 481,998
2022-12-29 $30.22 $31.45 $30.12 $31.35 $31.35 644,592
2022-12-28 $30.79 $31.11 $29.78 $29.86 $29.86 647,033
2022-12-27 $31.19 $31.28 $30.60 $30.78 $30.78 267,204
2022-12-23 $30.90 $31.25 $30.50 $31.25 $31.25 552,471
2022-12-22 $31.23 $31.27 $29.90 $30.98 $30.98 749,005
2022-12-21 $31.39 $32.24 $31.33 $31.93 $31.80 745,638
2022-12-20 $30.42 $31.25 $30.28 $30.89 $30.89 517,566
2022-12-19 $31.51 $31.66 $30.37 $30.54 $30.54 813,856
2022-12-16 $31.27 $31.67 $30.81 $31.43 $31.43 953,381
2022-12-15 $32.80 $32.99 $31.70 $31.91 $31.91 882,931
2022-12-14 $33.99 $34.62 $33.11 $33.61 $33.61 827,851
2022-12-13 $35.68 $35.98 $33.60 $34.06 $34.06 1,231,893
2022-12-12 $32.79 $33.62 $32.50 $33.56 $33.56 346,898
2022-12-09 $33.19 $33.55 $32.72 $32.72 $32.72 859,217
2022-12-08 $33.49 $34.21 $33.14 $33.55 $33.55 676,266
2022-12-07 $33.16 $33.83 $32.95 $33.13 $33.13 850,193
2022-12-06 $34.34 $34.39 $32.94 $33.30 $33.30 1,040,740
2022-12-05 $35.94 $36.00 $34.12 $34.35 $34.35 434,213
2022-12-02 $34.99 $36.69 $34.96 $36.42 $36.42 788,011
2022-12-01 $36.46 $36.85 $35.67 $35.99 $35.99 1,005,961
2022-11-30 $34.37 $36.17 $33.69 $36.16 $36.16 1,072,453
2022-11-29 $34.13 $34.74 $34.12 $34.30 $34.30 607,934
2022-11-28 $34.95 $35.26 $33.88 $34.10 $34.10 1,341,480
2022-11-25 $35.32 $35.82 $35.19 $35.57 $35.57 409,839
2022-11-23 $35.02 $35.60 $34.77 $35.35 $35.35 848,050
2022-11-22 $34.82 $35.29 $34.32 $35.24 $35.24 866,144
2022-11-21 $34.51 $34.64 $34.00 $34.51 $34.51 403,235
2022-11-18 $35.16 $35.44 $34.43 $34.89 $34.89 1,409,231
2022-11-17 $34.04 $34.56 $33.65 $34.42 $34.42 1,409,691
2022-11-16 $35.98 $35.98 $34.89 $35.09 $35.09 1,152,733
2022-11-15 $36.48 $37.13 $35.84 $36.39 $36.39 1,094,696
2022-11-14 $35.72 $36.48 $35.29 $35.39 $35.39 947,627
2022-11-11 $35.79 $36.89 $35.70 $36.19 $36.19 846,114
2022-11-10 $34.33 $35.60 $34.05 $35.58 $35.58 1,173,878
2022-11-09 $32.91 $33.18 $31.55 $31.68 $31.68 831,418
2022-11-08 $33.80 $34.43 $32.74 $33.54 $33.54 1,126,721
2022-11-07 $33.59 $33.92 $32.87 $33.60 $33.60 807,738
2022-11-04 $33.30 $33.69 $32.06 $33.23 $33.23 805,708
2022-11-03 $31.98 $32.95 $31.55 $32.45 $32.45 453,126
2022-11-02 $34.86 $35.67 $32.80 $32.84 $32.84 1,082,698
2022-11-01 $35.70 $35.91 $34.89 $35.20 $35.20 766,415
2022-10-31 $34.68 $35.41 $34.38 $35.09 $35.09 739,143
2022-10-28 $33.78 $35.09 $33.35 $35.00 $35.00 647,281
2022-10-27 $34.06 $34.56 $33.41 $33.50 $33.50 756,374
2022-10-26 $33.53 $34.69 $33.22 $33.51 $33.51 610,010
2022-10-25 $31.48 $33.41 $31.48 $33.17 $33.17 659,673
2022-10-24 $31.42 $31.61 $30.59 $31.48 $31.48 551,096
2022-10-21 $29.99 $31.36 $29.59 $31.22 $31.22 592,249
2022-10-20 $30.72 $31.50 $29.69 $29.91 $29.91 640,262
2022-10-19 $31.16 $31.47 $30.02 $30.71 $30.71 416,630
2022-10-18 $32.38 $32.87 $31.24 $31.76 $31.76 420,682
2022-10-17 $30.37 $31.20 $30.34 $31.07 $31.07 709,943
2022-10-14 $31.30 $31.74 $29.15 $29.21 $29.21 835,941
2022-10-13 $28.20 $31.09 $27.77 $30.86 $30.86 931,702
2022-10-12 $29.63 $29.81 $28.78 $29.42 $29.42 448,521
2022-10-11 $29.27 $30.39 $28.54 $29.58 $29.58 672,231
2022-10-10 $30.11 $30.21 $29.17 $29.56 $29.56 699,556
2022-10-07 $31.10 $31.29 $29.63 $29.90 $29.90 616,457
2022-10-06 $31.80 $32.65 $31.46 $31.79 $31.79 406,036
2022-10-05 $31.67 $32.37 $30.94 $32.16 $32.16 649,398
2022-10-04 $31.41 $32.65 $31.41 $32.63 $32.63 547,052
2022-10-03 $29.56 $30.57 $28.82 $30.29 $30.29 833,539
2022-09-30 $29.00 $30.32 $28.71 $28.76 $28.76 704,691
2022-09-29 $29.73 $29.78 $28.30 $29.11 $29.11 314,716
2022-09-28 $29.05 $30.88 $28.85 $30.56 $30.56 601,828
2022-09-27 $29.20 $29.72 $28.24 $28.72 $28.72 822,750
2022-09-26 $28.98 $30.17 $28.32 $28.50 $28.50 421,883
2022-09-23 $29.91 $29.98 $28.51 $29.33 $29.33 687,426
2022-09-22 $32.13 $32.28 $30.57 $30.82 $30.82 491,291
2022-09-21 $33.75 $34.40 $32.27 $32.29 $32.29 448,121
2022-09-20 $33.57 $33.61 $32.80 $33.29 $33.29 454,681
2022-09-19 $32.90 $34.28 $32.90 $34.24 $34.24 183,754
2022-09-16 $33.71 $33.90 $32.87 $33.61 $33.61 263,389
2022-09-15 $34.75 $35.82 $34.38 $34.68 $34.68 329,754
2022-09-14 $35.04 $35.31 $34.34 $35.20 $35.20 343,471
2022-09-13 $35.95 $36.36 $34.64 $34.93 $34.93 626,130
2022-09-12 $37.48 $37.96 $37.23 $37.93 $37.93 695,545
2022-09-09 $36.22 $37.09 $36.13 $37.00 $37.00 271,215
2022-09-08 $34.41 $35.61 $34.05 $35.58 $35.58 240,888
2022-09-07 $33.41 $35.10 $33.40 $35.01 $35.01 332,647
2022-09-06 $34.43 $34.60 $33.25 $33.58 $33.58 904,092
2022-09-02 $35.58 $35.67 $33.88 $34.22 $34.22 723,706
2022-09-01 $34.86 $34.91 $33.78 $34.76 $34.76 1,055,803
2022-08-31 $36.14 $36.43 $35.45 $35.57 $35.57 817,291
2022-08-30 $37.29 $37.32 $35.59 $35.96 $35.96 721,876
2022-08-29 $36.95 $37.74 $36.78 $37.08 $37.08 392,765
2022-08-26 $40.40 $40.40 $37.63 $37.73 $37.73 343,123
2022-08-25 $39.60 $40.44 $39.45 $40.44 $40.44 312,763
2022-08-24 $38.56 $39.56 $38.32 $39.24 $39.24 260,533
2022-08-23 $38.63 $39.41 $38.40 $38.65 $38.65 343,817
2022-08-22 $39.07 $39.21 $38.25 $38.53 $38.53 450,683
2022-08-19 $41.06 $41.18 $39.92 $40.17 $40.17 377,874
2022-08-18 $41.51 $42.10 $41.15 $41.96 $41.96 299,414
2022-08-17 $41.91 $42.15 $40.91 $41.45 $41.45 622,488
2022-08-16 $42.65 $43.29 $42.08 $42.87 $42.87 280,324
2022-08-15 $41.94 $42.95 $41.75 $42.94 $42.94 256,352
2022-08-12 $41.41 $42.66 $41.07 $42.65 $42.65 389,580
2022-08-11 $41.45 $42.28 $40.84 $40.98 $40.98 359,597
2022-08-10 $39.86 $40.80 $39.67 $40.72 $40.72 360,718
2022-08-09 $39.28 $39.28 $38.08 $38.47 $38.47 310,813
2022-08-08 $39.32 $40.30 $39.21 $39.61 $39.61 888,707
2022-08-05 $37.40 $38.83 $37.31 $38.78 $38.78 340,906
2022-08-04 $38.35 $38.42 $37.81 $38.23 $38.23 242,061
2022-08-03 $37.78 $38.50 $37.53 $38.33 $38.33 423,954
2022-08-02 $37.03 $38.03 $36.65 $37.26 $37.26 528,830
2022-08-01 $36.82 $37.79 $36.18 $37.35 $37.35 537,592
2022-07-29 $36.90 $37.55 $36.53 $37.37 $37.37 229,156
2022-07-28 $36.22 $36.93 $35.24 $36.88 $36.88 287,492
2022-07-27 $34.77 $36.18 $34.58 $35.88 $35.88 414,777
2022-07-26 $34.48 $34.65 $34.04 $34.29 $34.29 211,677
2022-07-25 $34.60 $34.93 $34.00 $34.76 $34.76 557,117
2022-07-22 $35.69 $35.82 $33.88 $34.42 $34.42 323,534
2022-07-21 $34.77 $35.55 $34.21 $35.53 $35.53 194,506
2022-07-20 $34.12 $35.31 $34.01 $35.17 $35.17 423,131
2022-07-19 $32.69 $34.17 $32.65 $34.14 $34.14 362,619
2022-07-18 $32.82 $33.24 $31.69 $31.90 $31.90 474,513
2022-07-15 $31.50 $32.12 $30.71 $32.08 $32.08 367,130
2022-07-14 $30.49 $30.94 $29.86 $30.82 $30.82 316,875
2022-07-13 $30.62 $31.78 $30.51 $31.46 $31.46 273,230
2022-07-12 $31.54 $32.18 $31.17 $31.53 $31.53 297,198
2022-07-11 $32.55 $32.80 $31.56 $31.69 $31.69 408,322
2022-07-08 $32.85 $33.58 $32.40 $33.09 $33.09 231,060
2022-07-07 $32.04 $33.18 $32.03 $33.10 $33.10 428,578
2022-07-06 $31.92 $32.35 $30.92 $31.57 $31.57 400,969
2022-07-05 $30.52 $32.06 $29.83 $32.04 $32.04 348,660
2022-07-01 $30.69 $31.65 $30.26 $31.58 $31.58 387,549
2022-06-30 $30.34 $31.46 $29.84 $30.89 $30.89 396,873
2022-06-29 $32.00 $32.04 $30.69 $31.31 $31.31 370,432
2022-06-28 $33.61 $34.05 $31.92 $31.99 $31.99 302,730
2022-06-27 $33.14 $33.65 $32.62 $33.24 $33.24 478,040
2022-06-24 $31.52 $32.98 $31.41 $32.98 $32.98 683,063
2022-06-23 $30.47 $31.15 $29.85 $31.04 $31.04 789,464
2022-06-22 $29.62 $30.81 $29.43 $30.33 $30.33 804,137
2022-06-21 $30.38 $31.11 $29.96 $30.45 $30.45 853,049
2022-06-17 $29.11 $30.17 $28.85 $29.42 $29.42 639,674
2022-06-16 $30.37 $30.55 $28.52 $28.92 $28.92 1,366,113
2022-06-15 $31.61 $32.68 $30.72 $31.87 $31.87 1,257,620
2022-06-14 $31.47 $31.65 $30.39 $31.02 $31.02 1,270,546
2022-06-13 $32.63 $33.11 $30.95 $31.28 $31.28 1,003,752
2022-06-10 $35.31 $35.68 $34.17 $34.56 $34.56 872,509
2022-06-09 $37.69 $37.93 $36.50 $36.55 $36.55 736,482
2022-06-08 $38.95 $39.19 $37.75 $38.14 $38.14 615,123
2022-06-07 $37.45 $39.33 $37.34 $39.32 $39.32 378,938
2022-06-06 $38.64 $38.67 $37.68 $38.11 $38.11 665,070
2022-06-03 $37.84 $38.12 $37.26 $37.82 $37.82 523,296
2022-06-02 $36.81 $38.44 $36.65 $38.43 $38.43 613,554
2022-06-01 $37.47 $37.75 $35.68 $36.71 $36.71 894,009
2022-05-31 $37.75 $37.91 $36.62 $37.05 $37.05 998,674
2022-05-27 $36.52 $38.05 $36.39 $38.05 $38.05 829,715
2022-05-26 $34.97 $36.51 $34.93 $36.10 $36.10 1,677,035
2022-05-25 $33.08 $34.95 $33.08 $34.62 $34.62 606,528
2022-05-24 $33.76 $33.83 $32.17 $33.35 $33.35 766,990
2022-05-23 $34.27 $34.66 $33.35 $34.37 $34.37 752,461
2022-05-20 $34.54 $34.67 $31.96 $33.62 $33.62 777,202
2022-05-19 $33.12 $34.62 $33.12 $33.79 $33.79 478,253
2022-05-18 $35.31 $35.66 $33.22 $33.66 $33.66 943,659
2022-05-17 $35.34 $36.26 $34.80 $36.25 $36.25 533,416
2022-05-16 $34.21 $34.95 $33.74 $34.11 $34.11 1,125,478
2022-05-13 $33.31 $34.93 $33.31 $34.46 $34.46 793,624
2022-05-12 $31.33 $33.04 $31.06 $32.43 $32.43 597,608
2022-05-11 $33.34 $34.54 $31.55 $31.65 $31.65 909,739
2022-05-10 $34.33 $34.80 $31.90 $33.31 $33.31 867,583
2022-05-09 $35.29 $35.56 $33.01 $33.32 $33.32 743,903
2022-05-06 $37.28 $37.53 $35.57 $36.36 $36.36 467,983
2022-05-05 $40.10 $40.10 $36.69 $37.64 $37.64 490,625
2022-05-04 $39.10 $41.10 $37.72 $40.95 $40.95 541,669
2022-05-03 $38.18 $39.26 $37.74 $38.90 $38.90 384,597
2022-05-02 $37.39 $38.54 $36.40 $38.22 $38.22 756,803
2022-04-29 $39.32 $40.24 $37.25 $37.45 $37.45 720,290
2022-04-28 $39.16 $40.08 $37.40 $39.69 $39.69 665,918
2022-04-27 $38.58 $39.45 $38.00 $38.29 $38.29 622,819
2022-04-26 $40.58 $40.72 $38.50 $38.59 $38.59 611,554
2022-04-25 $40.00 $41.33 $39.28 $41.25 $41.25 642,527
2022-04-22 $42.53 $42.76 $40.59 $40.75 $40.75 615,531
2022-04-21 $45.80 $46.05 $42.63 $42.94 $42.94 584,679
2022-04-20 $45.28 $45.63 $44.83 $45.00 $45.00 365,146
2022-04-19 $42.99 $44.92 $42.99 $44.67 $44.67 420,164
2022-04-18 $43.28 $43.53 $42.48 $42.93 $42.93 353,441
2022-04-14 $44.46 $45.00 $43.50 $43.53 $43.53 261,835
2022-04-13 $42.95 $44.59 $42.95 $44.40 $44.40 218,559
2022-04-12 $43.39 $44.70 $42.45 $42.77 $42.77 648,827
2022-04-11 $42.69 $43.67 $42.23 $42.50 $42.50 499,851
2022-04-08 $43.64 $44.14 $42.91 $43.10 $43.10 399,065
2022-04-07 $44.02 $44.54 $42.58 $43.78 $43.78 594,648
2022-04-06 $44.56 $44.78 $43.45 $44.09 $44.09 587,553
2022-04-05 $47.59 $48.27 $45.16 $45.41 $45.41 474,514
2022-04-04 $47.59 $47.80 $46.70 $47.64 $47.64 236,132
2022-04-01 $46.80 $47.50 $46.31 $47.42 $47.42 581,011
2022-03-31 $47.29 $48.05 $46.39 $46.43 $46.43 494,305
2022-03-30 $49.22 $49.38 $47.04 $47.50 $47.50 531,661
2022-03-29 $47.69 $49.63 $47.67 $49.37 $49.37 719,040
2022-03-28 $46.64 $46.90 $45.49 $46.87 $46.87 555,110
2022-03-25 $46.82 $47.07 $46.12 $46.90 $46.90 181,267
2022-03-24 $46.11 $46.75 $45.38 $46.73 $46.73 300,694
2022-03-23 $46.71 $47.19 $45.65 $45.69 $45.69 246,763
2022-03-22 $46.75 $47.91 $46.61 $47.33 $47.33 287,875
2022-03-21 $47.25 $47.65 $45.76 $46.38 $46.38 327,795
2022-03-18 $45.83 $47.35 $45.80 $47.20 $47.20 431,307
2022-03-17 $44.39 $46.35 $44.18 $46.34 $46.34 751,466
2022-03-16 $42.97 $44.85 $42.39 $44.85 $44.85 903,488
2022-03-15 $41.23 $42.23 $41.01 $42.15 $42.15 1,044,163
2022-03-14 $42.89 $42.99 $40.57 $41.01 $41.01 1,088,399
2022-03-11 $44.41 $44.81 $42.58 $42.67 $42.67 498,493
2022-03-10 $42.96 $44.12 $42.60 $44.06 $44.06 451,663
2022-03-09 $43.34 $44.53 $43.09 $44.18 $44.18 664,692
2022-03-08 $41.67 $43.86 $41.33 $41.93 $41.93 979,954
2022-03-07 $43.84 $43.96 $41.42 $41.48 $41.48 925,419
2022-03-04 $44.09 $44.55 $42.86 $43.60 $43.60 537,966
2022-03-03 $46.49 $46.49 $44.33 $44.99 $44.99 1,106,849
2022-03-02 $44.57 $46.53 $44.57 $46.14 $46.14 613,872
2022-03-01 $45.45 $45.94 $43.27 $43.97 $43.97 794,137
2022-02-28 $44.49 $46.26 $44.48 $45.73 $45.73 612,847
2022-02-25 $43.69 $45.42 $43.00 $45.40 $45.40 1,161,534
2022-02-24 $39.27 $43.60 $39.11 $43.44 $43.44 1,244,754
2022-02-23 $43.51 $43.84 $41.08 $41.27 $41.27 1,194,394
2022-02-22 $43.64 $44.50 $42.29 $42.88 $42.88 1,255,640
2022-02-18 $44.76 $45.55 $43.82 $44.12 $44.12 584,472
2022-02-17 $46.46 $46.62 $44.70 $44.92 $44.92 560,839
2022-02-16 $46.74 $47.65 $46.24 $47.27 $47.27 442,597
2022-02-15 $45.66 $47.21 $45.58 $47.12 $47.12 795,810
2022-02-14 $45.16 $45.99 $44.13 $44.70 $44.70 1,283,683
2022-02-11 $46.10 $47.15 $44.29 $45.02 $45.02 853,268
2022-02-10 $45.75 $48.51 $45.38 $46.05 $46.05 1,124,901
2022-02-09 $46.55 $47.44 $46.43 $47.40 $47.40 1,215,544
2022-02-08 $44.20 $45.85 $44.19 $45.72 $45.72 1,025,126
2022-02-07 $43.80 $44.96 $43.60 $44.26 $44.26 768,471
2022-02-04 $43.19 $44.51 $42.26 $43.84 $43.84 1,322,688
2022-02-03 $43.96 $45.01 $43.19 $43.40 $43.40 1,173,853
2022-02-02 $46.10 $46.24 $44.19 $45.12 $45.12 1,118,822
2022-02-01 $45.23 $46.11 $43.64 $46.02 $46.02 1,407,602
2022-01-31 $42.12 $45.04 $41.91 $44.97 $44.97 906,266
2022-01-28 $40.94 $42.48 $39.47 $42.47 $42.47 1,292,436
2022-01-27 $43.55 $44.40 $40.47 $40.88 $40.88 1,346,822
2022-01-26 $45.43 $46.14 $41.84 $42.84 $42.84 1,720,215
2022-01-25 $43.98 $45.37 $42.21 $44.09 $44.09 1,894,270
2022-01-24 $42.04 $45.69 $40.81 $45.50 $45.50 3,079,193
2022-01-21 $44.60 $46.01 $43.34 $43.36 $43.36 2,686,165
2022-01-20 $47.12 $48.76 $44.84 $45.00 $45.00 953,846
2022-01-19 $48.75 $49.04 $46.69 $46.77 $46.77 927,848
2022-01-18 $50.42 $50.49 $48.15 $48.29 $48.29 729,063
2022-01-14 $50.26 $51.42 $49.63 $51.42 $51.42 700,172
2022-01-13 $52.58 $53.27 $50.98 $51.29 $51.29 566,849
2022-01-12 $53.46 $53.84 $51.58 $52.22 $52.22 594,872
2022-01-11 $51.94 $53.09 $50.78 $52.98 $52.98 627,776
2022-01-10 $51.64 $51.93 $49.89 $51.90 $51.90 933,586
2022-01-07 $53.45 $54.37 $52.21 $52.29 $52.29 478,160
2022-01-06 $53.15 $54.37 $52.15 $53.54 $53.54 706,145
2022-01-05 $56.68 $57.20 $52.91 $52.95 $52.95 654,177
2022-01-04 $57.30 $57.82 $55.95 $56.79 $56.79 532,397
2022-01-03 $56.08 $57.59 $55.64 $56.90 $56.90 709,537
2021-12-31 $55.50 $56.31 $55.48 $55.52 $55.52 255,682
2021-12-30 $55.70 $56.98 $55.64 $55.74 $55.74 556,983
2021-12-29 $55.60 $56.00 $54.90 $55.79 $55.79 349,719
2021-12-28 $56.14 $57.14 $55.46 $55.65 $55.65 390,039
2021-12-27 $55.42 $56.37 $54.60 $56.32 $56.32 627,849
2021-12-23 $54.84 $55.67 $54.47 $55.26 $55.26 578,033
2021-12-22 $53.25 $54.46 $52.90 $54.44 $54.44 671,304
2021-12-21 $51.51 $53.50 $51.50 $53.43 $53.43 565,372
2021-12-20 $50.47 $50.88 $48.92 $50.53 $50.53 1,161,549
2021-12-17 $50.54 $53.03 $49.70 $51.98 $51.98 1,162,310
2021-12-16 $54.10 $54.32 $50.62 $51.08 $51.08 1,063,594
2021-12-15 $51.59 $53.46 $50.10 $53.24 $53.24 1,100,149
2021-12-14 $51.77 $53.17 $51.19 $51.56 $51.56 818,598
2021-12-13 $53.65 $53.91 $51.86 $52.50 $52.50 523,764
2021-12-10 $55.20 $55.51 $53.30 $54.02 $54.02 599,746
2021-12-09 $56.12 $56.74 $54.38 $54.41 $54.41 818,677
2021-12-08 $56.43 $57.39 $55.68 $56.99 $56.99 251,031
2021-12-07 $55.25 $57.11 $55.15 $56.13 $56.13 609,795
2021-12-06 $52.50 $54.48 $51.14 $53.72 $53.72 767,098
2021-12-03 $54.35 $54.36 $50.66 $51.63 $51.63 995,585
2021-12-02 $51.50 $54.18 $51.32 $53.83 $53.83 820,441
2021-12-01 $55.87 $56.35 $51.00 $51.06 $51.06 1,137,396
2021-11-30 $54.67 $55.25 $52.28 $53.47 $53.47 1,103,007
2021-11-29 $57.45 $57.70 $54.97 $55.67 $55.67 655,687
2021-11-26 $56.84 $57.47 $54.13 $55.77 $55.77 1,138,469
2021-11-24 $59.23 $60.50 $58.75 $60.34 $60.34 273,394
2021-11-23 $60.20 $61.00 $58.79 $60.19 $60.19 487,033
2021-11-22 $61.67 $62.49 $60.35 $60.38 $60.38 594,048
2021-11-19 $61.23 $61.80 $60.76 $60.92 $60.92 415,431
2021-11-18 $63.13 $63.19 $61.08 $62.03 $62.03 404,675
2021-11-17 $63.77 $63.78 $62.20 $62.61 $62.61 282,670
2021-11-16 $63.58 $64.45 $63.18 $64.23 $64.23 233,496
2021-11-15 $65.13 $65.16 $63.50 $64.00 $64.00 466,093
2021-11-12 $64.76 $64.91 $64.16 $64.54 $64.54 254,287
2021-11-11 $63.90 $65.00 $63.58 $64.40 $64.40 293,073
2021-11-10 $64.91 $65.66 $62.86 $63.40 $63.40 744,708
2021-11-09 $65.89 $66.21 $64.57 $65.44 $65.44 592,471
2021-11-08 $66.91 $67.26 $65.90 $66.27 $66.27 618,961
2021-11-05 $65.52 $66.68 $64.97 $65.85 $65.85 837,059
2021-11-04 $64.61 $65.35 $63.57 $64.08 $64.08 560,861
2021-11-03 $61.75 $64.74 $61.69 $64.15 $64.15 784,761
2021-11-02 $61.93 $62.14 $61.00 $61.90 $61.90 602,257
2021-11-01 $59.23 $61.78 $59.20 $61.69 $61.69 926,421
2021-10-29 $58.45 $59.02 $58.10 $58.66 $58.66 391,228
2021-10-28 $56.98 $58.73 $56.98 $58.65 $58.65 444,689
2021-10-27 $58.25 $58.38 $56.35 $56.35 $56.35 525,194
2021-10-26 $59.74 $60.06 $58.60 $58.62 $58.62 507,053
2021-10-25 $58.53 $59.65 $58.33 $59.49 $59.49 527,967
2021-10-22 $58.54 $58.85 $57.50 $58.38 $58.38 248,414
2021-10-21 $58.24 $59.16 $57.98 $58.66 $58.66 251,326
2021-10-20 $57.62 $58.65 $57.23 $58.30 $58.30 397,194
2021-10-19 $57.61 $58.09 $56.97 $57.57 $57.57 335,089
2021-10-18 $56.59 $57.46 $56.52 $57.15 $57.15 508,595
2021-10-15 $58.67 $58.86 $57.17 $57.19 $57.19 294,249
2021-10-14 $57.00 $57.63 $56.86 $57.51 $57.51 387,212
2021-10-13 $55.61 $56.00 $54.60 $55.89 $55.89 315,818
2021-10-12 $55.09 $55.86 $54.88 $55.44 $55.44 296,113
2021-10-11 $55.59 $56.41 $54.82 $54.84 $54.84 321,802
2021-10-08 $56.35 $56.69 $55.43 $55.47 $55.47 254,099
2021-10-07 $55.49 $57.13 $55.41 $56.33 $56.33 563,747
2021-10-06 $54.10 $54.78 $53.12 $54.61 $54.61 472,662
2021-10-05 $55.18 $56.20 $54.67 $55.23 $55.23 361,204
2021-10-04 $55.80 $55.83 $54.16 $54.77 $54.77 754,420
2021-10-01 $54.70 $56.44 $53.62 $55.87 $55.87 663,441
2021-09-30 $55.75 $56.01 $54.04 $54.05 $54.05 660,035
2021-09-29 $55.87 $56.02 $54.86 $55.11 $55.11 362,168
2021-09-28 $57.49 $57.54 $55.16 $55.33 $55.33 652,149
2021-09-27 $56.57 $58.60 $56.53 $57.95 $57.95 323,793
2021-09-24 $56.20 $56.93 $55.70 $56.32 $56.32 232,679
2021-09-23 $55.49 $57.22 $55.25 $56.84 $56.84 401,424
2021-09-22 $53.94 $55.68 $53.91 $54.87 $54.87 477,138
2021-09-21 $53.83 $54.07 $52.41 $53.24 $53.24 396,649
2021-09-20 $53.20 $53.97 $51.64 $53.07 $53.07 1,029,605
2021-09-17 $55.32 $55.97 $54.80 $55.61 $55.61 302,777
2021-09-16 $55.65 $56.14 $54.63 $55.58 $55.58 295,358
2021-09-15 $54.49 $55.82 $54.22 $55.67 $55.67 668,849
2021-09-14 $56.38 $56.38 $54.06 $54.50 $54.50 626,398
2021-09-13 $56.13 $56.18 $54.63 $55.98 $55.98 413,152
2021-09-10 $57.12 $57.14 $55.31 $55.35 $55.35 274,382
2021-09-09 $56.24 $57.65 $56.00 $56.49 $56.49 264,010
2021-09-08 $57.36 $57.50 $55.91 $56.50 $56.50 236,591
2021-09-07 $58.37 $59.07 $57.67 $57.76 $57.76 262,022
2021-09-03 $58.74 $59.06 $58.18 $58.53 $58.53 163,177
2021-09-02 $58.78 $59.50 $58.43 $59.06 $59.06 353,988
2021-09-01 $58.00 $58.69 $56.98 $58.32 $58.32 334,983
2021-08-31 $57.19 $57.86 $56.73 $57.54 $57.54 236,925
2021-08-30 $58.19 $58.26 $57.07 $57.27 $57.27 270,297
2021-08-27 $54.92 $58.05 $54.92 $57.76 $57.76 578,492
2021-08-26 $55.69 $56.17 $54.47 $54.70 $54.70 568,139
2021-08-25 $55.51 $56.57 $55.05 $55.93 $55.93 352,849
2021-08-24 $54.78 $55.54 $54.49 $55.46 $55.46 228,165
2021-08-23 $53.35 $54.55 $53.35 $54.39 $54.39 356,143
2021-08-20 $50.77 $52.65 $50.48 $52.41 $52.41 438,250
2021-08-19 $50.95 $51.73 $50.14 $50.69 $50.69 522,573
2021-08-18 $52.76 $53.66 $51.92 $52.00 $52.00 574,171
2021-08-17 $53.05 $53.41 $51.60 $52.86 $52.86 721,811
2021-08-16 $54.59 $54.75 $53.52 $54.22 $54.22 400,826
2021-08-13 $56.17 $56.34 $55.04 $55.19 $55.19 695,947
2021-08-12 $56.57 $56.57 $55.57 $56.26 $56.26 9,203,743
2021-08-11 $56.12 $56.57 $54.95 $56.52 $56.52 399,449
2021-08-10 $56.00 $56.31 $55.33 $55.99 $55.99 247,680
2021-08-09 $56.16 $56.31 $55.39 $55.77 $55.77 170,007
2021-08-06 $56.60 $57.28 $55.80 $56.41 $56.41 449,701
2021-08-05 $54.27 $55.93 $54.09 $55.79 $55.79 322,046
2021-08-04 $54.33 $55.34 $53.73 $53.83 $53.83 392,588
2021-08-03 $55.09 $55.27 $53.32 $55.18 $55.18 354,355
2021-08-02 $55.96 $57.02 $54.59 $54.70 $54.70 490,182
2021-07-30 $55.60 $56.76 $54.93 $55.27 $55.27 435,741
2021-07-29 $56.10 $56.97 $55.87 $56.07 $56.07 439,520
2021-07-28 $54.20 $56.03 $53.50 $55.17 $55.17 586,322
2021-07-27 $54.28 $54.28 $52.50 $53.63 $53.63 484,851
2021-07-26 $54.96 $55.79 $54.39 $54.85 $54.85 390,976
2021-07-23 $54.68 $54.68 $53.28 $54.56 $54.56 323,709
2021-07-22 $55.57 $55.57 $53.60 $54.01 $54.01 633,559
2021-07-21 $54.59 $55.91 $54.50 $55.84 $55.84 420,975
2021-07-20 $51.08 $54.41 $50.62 $53.92 $53.92 719,461
2021-07-19 $50.29 $52.12 $49.56 $50.85 $50.85 987,475
2021-07-16 $54.78 $54.78 $52.19 $52.39 $52.39 509,276
2021-07-15 $53.82 $54.39 $52.41 $53.72 $53.72 757,457
2021-07-14 $56.83 $57.10 $54.21 $54.33 $54.33 643,488
2021-07-13 $57.60 $57.77 $56.06 $56.12 $56.12 389,517
2021-07-12 $57.80 $58.45 $57.26 $58.31 $58.31 327,617
2021-07-09 $57.06 $58.23 $56.72 $58.15 $58.15 397,935
2021-07-08 $54.61 $57.01 $53.91 $55.88 $55.88 637,752
2021-07-07 $57.83 $58.36 $55.90 $56.93 $56.93 471,461
2021-07-06 $59.75 $59.78 $56.98 $58.00 $58.00 458,123
2021-07-02 $61.16 $61.16 $59.39 $59.62 $59.62 397,167
2021-07-01 $60.58 $61.08 $60.00 $60.89 $60.89 450,855
2021-06-30 $59.44 $60.32 $58.99 $59.85 $59.85 295,484
2021-06-29 $60.81 $61.03 $59.53 $59.80 $59.80 333,266
2021-06-28 $61.33 $61.48 $59.49 $60.38 $60.38 384,219
2021-06-25 $61.35 $61.91 $61.06 $61.11 $61.11 459,255
2021-06-24 $60.21 $61.12 $59.94 $61.10 $61.10 358,301
2021-06-23 $59.12 $60.11 $59.12 $59.52 $59.52 261,984
2021-06-22 $58.27 $59.30 $57.43 $59.09 $59.09 218,000
2021-06-21 $57.12 $58.84 $56.73 $58.54 $58.54 633,703
2021-06-18 $56.92 $58.01 $55.66 $56.01 $56.01 706,920
2021-06-17 $59.82 $60.31 $57.38 $58.77 $58.77 599,319
2021-06-16 $60.08 $60.57 $59.03 $60.20 $60.20 463,982
2021-06-15 $60.80 $61.00 $59.48 $60.43 $60.43 239,296
2021-06-14 $61.45 $61.96 $60.33 $60.75 $60.75 246,616
2021-06-11 $60.44 $61.15 $60.31 $61.14 $61.14 513,235
2021-06-10 $61.17 $61.39 $59.60 $59.93 $59.93 333,910
2021-06-09 $61.99 $61.99 $60.63 $60.79 $60.79 293,861
2021-06-08 $60.72 $61.88 $60.09 $61.63 $61.63 366,289
2021-06-07 $59.02 $60.49 $59.02 $60.34 $60.34 446,330
2021-06-04 $58.80 $59.09 $58.16 $58.72 $58.72 291,283
2021-06-03 $58.46 $58.86 $57.02 $58.23 $58.23 471,763
2021-06-02 $59.57 $59.57 $58.50 $59.26 $59.26 329,785
2021-06-01 $58.77 $59.36 $58.05 $59.14 $59.14 286,238
2021-05-28 $58.60 $58.66 $57.61 $57.83 $57.83 230,653
2021-05-27 $57.57 $58.24 $57.16 $57.92 $57.92 248,318
2021-05-26 $55.14 $56.89 $55.14 $56.76 $56.76 303,084
2021-05-25 $56.22 $56.87 $54.68 $54.72 $54.72 339,803
2021-05-24 $111.32 $112.58 $110.15 $111.52 $55.76 313,292
2021-05-21 $111.39 $112.49 $109.68 $110.17 $55.09 403,878
2021-05-20 $108.47 $110.01 $106.52 $109.51 $54.76 522,086
2021-05-19 $106.21 $108.28 $104.26 $108.07 $54.04 860,358
2021-05-18 $111.59 $113.40 $109.65 $109.84 $54.92 430,392
2021-05-17 $109.88 $111.55 $108.09 $111.53 $55.77 609,046
2021-05-14 $108.10 $111.51 $107.16 $111.13 $55.57 550,626
2021-05-13 $103.63 $107.66 $102.35 $105.99 $53.00 974,926
2021-05-12 $107.53 $109.13 $102.00 $102.31 $51.16 905,300
2021-05-11 $105.33 $110.77 $104.91 $109.44 $54.72 1,023,602
2021-05-10 $115.81 $116.19 $110.01 $110.01 $55.01 614,572
2021-05-07 $113.24 $116.49 $112.74 $115.96 $57.98 469,780
2021-05-06 $113.14 $113.35 $109.15 $113.27 $56.64 465,254
2021-05-05 $114.77 $114.77 $112.00 $112.89 $56.45 177,600
2021-05-04 $115.18 $115.46 $111.49 $113.82 $56.91 695,568
2021-05-03 $117.87 $118.01 $115.57 $116.68 $58.34 498,144
2021-04-30 $116.38 $118.50 $114.78 $115.59 $57.80 617,818
2021-04-29 $121.78 $121.78 $116.49 $118.78 $59.39 877,142
2021-04-28 $118.80 $120.35 $117.92 $119.63 $59.82 501,428
2021-04-27 $119.50 $120.19 $118.31 $119.24 $59.62 840,922
2021-04-26 $117.77 $119.43 $117.50 $118.85 $59.43 498,520
2021-04-23 $113.45 $117.34 $112.90 $116.34 $58.17 747,298
2021-04-22 $113.90 $116.02 $111.47 $112.33 $56.17 1,377,072
2021-04-21 $107.66 $113.25 $106.21 $113.15 $56.58 1,183,664
2021-04-20 $111.51 $112.20 $105.93 $108.07 $54.04 968,824
2021-04-19 $114.54 $115.00 $110.69 $112.50 $56.25 817,974
2021-04-16 $116.24 $116.50 $113.85 $115.57 $57.79 726,542
2021-04-15 $115.97 $115.97 $113.10 $115.08 $57.54 480,672
2021-04-14 $112.65 $116.84 $112.65 $114.16 $57.08 824,952
2021-04-13 $112.23 $113.12 $109.65 $111.97 $55.99 910,170
2021-04-12 $113.51 $113.75 $111.30 $112.55 $56.28 553,200
2021-04-09 $113.26 $113.91 $112.06 $113.48 $56.74 497,518
2021-04-08 $112.70 $113.61 $110.23 $113.44 $56.72 568,978
2021-04-07 $115.23 $115.34 $110.84 $111.48 $55.74 570,422
2021-04-06 $116.01 $117.72 $114.87 $115.28 $57.64 870,732
2021-04-05 $117.39 $117.50 $114.67 $115.90 $57.95 1,303,454
2021-04-01 $113.37 $114.86 $113.00 $114.78 $57.39 1,123,982
2021-03-31 $110.07 $113.29 $110.04 $111.79 $55.90 1,042,150
2021-03-30 $105.31 $109.54 $104.17 $108.96 $54.48 998,876
2021-03-29 $110.08 $112.00 $105.10 $105.45 $52.73 1,275,468
2021-03-26 $110.03 $111.79 $107.11 $111.68 $55.84 1,325,926
2021-03-25 $100.64 $108.59 $99.45 $107.81 $53.91 1,967,328
2021-03-24 $110.68 $112.13 $102.90 $102.90 $51.45 1,365,404
2021-03-23 $114.28 $114.90 $106.96 $107.99 $54.00 1,330,010
2021-03-22 $118.90 $119.34 $115.27 $116.43 $58.22 895,926
2021-03-19 $115.74 $119.83 $114.10 $118.22 $59.11 1,040,564
2021-03-18 $122.24 $124.54 $115.76 $116.46 $58.23 1,112,526
2021-03-17 $120.37 $124.46 $118.71 $123.97 $61.99 1,248,306
2021-03-16 $125.84 $125.84 $120.60 $122.02 $61.01 909,242
2021-03-15 $125.11 $126.33 $123.60 $126.26 $63.13 928,216
2021-03-12 $123.72 $125.94 $123.00 $125.63 $62.82 871,638
2021-03-11 $121.18 $123.97 $120.42 $123.83 $61.92 1,260,746
2021-03-10 $117.02 $120.46 $116.78 $118.72 $59.36 1,426,506
2021-03-09 $113.87 $116.34 $112.34 $114.64 $57.32 989,544
2021-03-08 $110.74 $113.54 $108.98 $110.15 $55.08 1,323,354
2021-03-05 $108.26 $109.46 $98.78 $108.97 $54.49 2,751,646
2021-03-04 $109.99 $112.17 $100.79 $104.64 $52.32 2,620,450
2021-03-03 $114.08 $115.75 $110.71 $110.77 $55.39 1,745,684
2021-03-02 $117.57 $117.67 $113.12 $113.26 $56.63 1,197,648
2021-03-01 $115.10 $118.35 $114.69 $117.83 $58.92 1,033,680
2021-02-26 $111.25 $113.89 $106.46 $109.95 $54.98 1,835,024
2021-02-25 $118.88 $119.68 $109.70 $110.14 $55.07 1,825,628
2021-02-24 $114.50 $119.50 $113.69 $119.16 $59.58 1,147,652
2021-02-23 $112.90 $114.86 $107.27 $113.73 $56.87 2,205,982
2021-02-22 $115.51 $118.52 $115.08 $115.81 $57.91 728,146
2021-02-19 $114.58 $118.42 $114.35 $117.24 $58.62 773,670
2021-02-18 $114.42 $114.72 $111.40 $112.53 $56.27 895,342
2021-02-17 $115.88 $116.92 $113.08 $116.23 $58.12 1,148,866
2021-02-16 $121.87 $122.05 $117.05 $118.09 $59.05 706,270
2021-02-12 $118.42 $120.07 $116.98 $119.74 $59.87 383,816
2021-02-11 $120.50 $121.35 $115.64 $118.87 $59.44 1,107,698
2021-02-10 $122.48 $122.81 $117.23 $119.18 $59.59 1,007,368
2021-02-09 $119.53 $122.10 $118.73 $120.87 $60.44 738,412
2021-02-08 $116.12 $119.61 $115.62 $119.58 $59.79 521,284
2021-02-05 $113.17 $114.05 $110.99 $113.89 $56.95 562,392
2021-02-04 $107.32 $111.00 $107.32 $110.86 $55.43 687,508
2021-02-03 $105.93 $106.91 $103.87 $106.46 $53.23 792,692
2021-02-02 $105.33 $106.22 $103.23 $105.86 $52.93 719,978
2021-02-01 $100.57 $103.79 $98.29 $102.91 $51.46 1,453,714
2021-01-29 $102.15 $103.30 $97.41 $98.06 $49.03 1,332,120
2021-01-28 $103.29 $104.63 $100.09 $101.15 $50.58 1,191,718
2021-01-27 $101.93 $105.31 $99.85 $101.76 $50.88 1,809,992
2021-01-26 $108.67 $109.00 $105.18 $105.64 $52.82 935,176
2021-01-25 $107.36 $110.28 $104.00 $107.15 $53.58 1,554,566
2021-01-22 $103.00 $107.68 $102.47 $107.43 $53.72 838,176
2021-01-21 $107.27 $107.51 $104.42 $104.93 $52.47 662,592
2021-01-20 $106.81 $108.40 $105.56 $106.85 $53.43 893,686
2021-01-19 $105.75 $106.01 $104.30 $105.84 $52.92 817,020
2021-01-15 $103.33 $104.84 $100.80 $103.24 $51.62 1,191,704
2021-01-14 $103.73 $107.44 $103.73 $106.34 $53.17 950,730
2021-01-13 $104.05 $104.23 $101.91 $102.35 $51.18 1,270,280
2021-01-12 $101.10 $103.94 $101.10 $103.85 $51.93 1,088,644
2021-01-11 $97.88 $100.73 $97.65 $100.24 $50.12 1,038,246
2021-01-08 $101.93 $102.40 $97.47 $100.34 $50.17 1,692,714
2021-01-07 $98.54 $101.17 $98.49 $100.86 $50.43 826,750
2021-01-06 $92.70 $99.33 $92.42 $97.40 $48.70 1,738,972
2021-01-05 $86.87 $90.97 $86.87 $89.98 $44.99 765,410
2021-01-04 $90.94 $91.26 $84.99 $87.25 $43.63 1,942,418
2020-12-31 $90.13 $90.32 $88.46 $89.61 $44.81 743,142
2020-12-30 $88.73 $90.92 $88.73 $90.01 $45.01 685,402
2020-12-29 $92.10 $92.41 $87.34 $88.11 $44.06 1,236,262
2020-12-28 $94.46 $94.51 $91.60 $91.77 $45.89 1,322,062
2020-12-24 $93.30 $93.31 $91.65 $92.38 $46.19 420,440
2020-12-23 $92.00 $93.02 $91.48 $92.61 $46.31 597,648
2020-12-22 $89.67 $91.27 $89.16 $90.94 $45.47 808,198
2020-12-21 $85.89 $89.50 $85.61 $89.05 $44.52 1,340,526
2020-12-18 $90.28 $91.37 $88.65 $89.11 $44.55 578,318
2020-12-17 $88.59 $90.05 $88.00 $90.00 $45.00 555,504
2020-12-16 $88.98 $89.00 $87.01 $87.94 $43.97 700,590
2020-12-15 $85.95 $88.53 $85.10 $88.47 $44.23 676,684
2020-12-14 $86.08 $87.08 $84.32 $84.35 $42.17 835,544
2020-12-11 $83.88 $85.37 $82.37 $84.13 $42.06 771,684
2020-12-10 $81.96 $85.25 $81.50 $85.03 $42.51 597,464
2020-12-09 $85.68 $86.35 $82.08 $83.29 $41.64 1,091,864
2020-12-08 $81.40 $84.73 $81.40 $84.51 $42.25 804,570
2020-12-07 $82.37 $82.97 $81.68 $82.49 $41.24 583,126
2020-12-04 $79.63 $82.52 $79.63 $82.31 $41.15 884,352
2020-12-03 $78.19 $79.73 $77.89 $78.70 $39.35 646,422
2020-12-02 $76.99 $78.30 $76.00 $77.78 $38.89 896,908
2020-12-01 $78.39 $78.89 $76.93 $77.51 $38.75 1,031,658
2020-11-30 $78.68 $79.04 $75.75 $76.28 $38.14 1,039,664
2020-11-27 $78.59 $79.20 $78.19 $79.11 $39.55 277,498
2020-11-25 $78.43 $78.88 $77.08 $78.40 $39.20 770,074
2020-11-24 $78.31 $80.06 $77.50 $79.07 $39.53 10,312,362
2020-11-23 $74.84 $77.11 $74.46 $76.21 $38.10 839,208
2020-11-20 $72.76 $73.70 $72.07 $73.42 $36.71 509,780
2020-11-19 $71.94 $73.47 $71.44 $73.29 $36.64 659,186
2020-11-18 $74.68 $75.27 $72.09 $72.09 $36.04 1,001,078
2020-11-17 $72.28 $74.50 $70.82 $74.24 $37.12 1,120,906
2020-11-16 $72.69 $73.65 $71.79 $73.53 $36.76 1,531,812
2020-11-13 $68.50 $70.69 $68.50 $70.19 $35.09 705,928
2020-11-12 $68.60 $69.00 $66.13 $67.38 $33.69 1,680,192
2020-11-11 $70.18 $70.22 $68.19 $69.58 $34.79 797,776
2020-11-10 $68.50 $70.11 $67.30 $69.59 $34.79 1,409,106
2020-11-09 $71.96 $72.85 $66.97 $67.25 $33.62 3,097,892
2020-11-06 $64.22 $64.22 $62.37 $62.56 $31.28 863,248
2020-11-05 $61.40 $64.09 $61.40 $63.71 $31.85 1,056,640
2020-11-04 $58.21 $61.66 $58.21 $60.22 $30.11 1,888,680
2020-11-03 $58.76 $60.81 $58.50 $60.15 $30.07 1,282,422
2020-11-02 $56.08 $56.94 $55.36 $56.90 $28.45 1,035,930
2020-10-30 $55.85 $56.50 $53.71 $54.91 $27.45 964,712
2020-10-29 $54.76 $56.87 $53.99 $56.44 $28.22 981,442
2020-10-28 $56.15 $56.67 $54.94 $55.08 $27.54 1,111,912
2020-10-27 $59.64 $60.00 $58.56 $58.72 $29.36 391,976
2020-10-26 $60.84 $61.15 $58.12 $59.72 $29.86 849,528
2020-10-23 $62.46 $62.60 $61.12 $62.49 $31.24 551,606
2020-10-22 $60.23 $61.76 $59.55 $61.72 $30.86 569,220
2020-10-21 $60.81 $61.16 $59.62 $59.70 $29.85 519,450
2020-10-20 $61.30 $62.00 $60.43 $60.70 $30.35 572,732
2020-10-19 $62.39 $63.22 $60.20 $60.51 $30.25 650,152
2020-10-16 $62.60 $62.95 $61.96 $61.97 $30.98 700,650
2020-10-15 $59.70 $62.57 $59.28 $62.31 $31.15 1,117,868
2020-10-14 $62.47 $63.15 $60.92 $61.04 $30.52 810,344
2020-10-13 $62.05 $62.61 $61.32 $62.19 $31.09 652,400
2020-10-12 $62.80 $63.40 $62.25 $63.15 $31.57 729,746
2020-10-09 $62.80 $63.00 $61.58 $62.22 $31.11 755,558
2020-10-08 $61.52 $61.92 $60.67 $61.65 $30.82 627,648
2020-10-07 $59.22 $60.63 $59.16 $60.29 $30.14 746,776
2020-10-06 $59.16 $60.97 $57.55 $57.71 $28.85 1,247,076
2020-10-05 $56.23 $58.20 $56.23 $58.08 $29.04 422,978
2020-10-02 $52.56 $55.53 $52.30 $55.06 $27.53 807,710
2020-10-01 $53.60 $54.58 $52.67 $54.52 $27.26 889,944
2020-09-30 $52.91 $54.40 $51.97 $52.90 $26.45 742,866
2020-09-29 $52.94 $53.19 $51.65 $52.54 $26.27 355,398
2020-09-28 $51.88 $53.30 $51.81 $53.10 $26.55 657,608
2020-09-25 $48.55 $50.82 $48.48 $50.56 $25.28 470,192
2020-09-24 $48.92 $50.60 $47.63 $48.98 $24.49 919,076
2020-09-23 $51.97 $52.68 $48.89 $48.96 $24.48 634,674
2020-09-22 $51.74 $52.24 $50.36 $52.01 $26.00 472,432
2020-09-21 $52.56 $52.86 $50.16 $51.33 $25.66 1,316,146
2020-09-18 $55.64 $56.50 $53.58 $55.09 $27.54 818,766
2020-09-17 $54.60 $55.87 $53.99 $55.40 $27.70 430,732
2020-09-16 $55.67 $57.60 $55.55 $56.18 $28.09 723,130
2020-09-15 $55.86 $56.05 $54.82 $55.16 $27.58 472,950
2020-09-14 $53.25 $55.18 $53.13 $54.97 $27.48 524,256
2020-09-11 $53.50 $53.50 $51.21 $52.19 $26.09 772,786
2020-09-10 $54.86 $55.57 $52.87 $52.97 $26.48 636,534
2020-09-09 $53.82 $54.77 $53.29 $54.34 $27.17 417,166
2020-09-08 $53.67 $54.60 $52.16 $52.73 $26.36 861,922
2020-09-04 $56.93 $57.00 $52.32 $54.91 $27.45 1,194,288
2020-09-03 $58.78 $58.84 $54.97 $55.54 $27.77 1,159,570
2020-09-02 $58.62 $59.42 $57.42 $59.07 $29.53 534,436
2020-09-01 $56.73 $58.20 $56.22 $58.13 $29.06 519,084
2020-08-31 $58.12 $58.24 $56.77 $56.82 $28.41 499,108
2020-08-28 $57.68 $58.12 $57.10 $58.08 $29.04 341,852
2020-08-27 $57.31 $57.98 $56.29 $57.11 $28.55 362,602
2020-08-26 $57.60 $57.84 $56.70 $56.78 $28.39 330,004
2020-08-25 $57.85 $57.85 $56.41 $57.60 $28.80 316,918
2020-08-24 $57.16 $57.47 $56.15 $57.47 $28.73 364,802
2020-08-21 $56.68 $57.02 $55.55 $56.30 $28.15 570,798
2020-08-20 $56.45 $57.60 $56.30 $57.09 $28.54 339,202
2020-08-19 $57.95 $58.78 $57.39 $57.61 $28.80 501,494
2020-08-18 $58.67 $58.67 $57.20 $57.57 $28.78 519,406
2020-08-17 $58.39 $58.79 $57.87 $58.74 $29.37 233,716
2020-08-14 $57.52 $58.60 $57.23 $58.14 $29.07 366,256
2020-08-13 $58.06 $59.09 $57.80 $58.25 $29.12 563,796
2020-08-12 $59.27 $59.43 $57.69 $58.50 $29.25 808,502
2020-08-11 $59.80 $60.15 $57.45 $57.97 $28.98 1,422,878
2020-08-10 $57.85 $59.40 $57.84 $58.65 $29.32 934,144
2020-08-07 $55.45 $57.51 $55.31 $57.50 $28.75 602,638
2020-08-06 $55.80 $56.21 $55.15 $55.70 $27.85 576,550
2020-08-05 $54.67 $55.82 $54.34 $55.74 $27.87 416,500
2020-08-04 $52.64 $53.69 $52.40 $53.60 $26.80 527,056
2020-08-03 $51.84 $53.04 $51.19 $52.95 $26.47 656,640
2020-07-31 $51.78 $51.94 $49.36 $51.17 $25.58 809,638
2020-07-30 $51.05 $52.44 $50.52 $52.22 $26.11 937,400
2020-07-29 $51.02 $52.65 $51.02 $52.62 $26.31 500,136
2020-07-28 $51.07 $51.73 $50.36 $50.39 $25.19 265,914
2020-07-27 $50.50 $51.49 $49.95 $51.48 $25.74 670,574
2020-07-24 $51.26 $51.48 $50.08 $50.38 $25.19 933,676
2020-07-23 $51.76 $53.26 $50.82 $51.92 $25.96 1,130,816
2020-07-22 $51.11 $52.18 $51.11 $51.85 $25.92 502,152
2020-07-21 $51.40 $52.50 $51.20 $51.72 $25.86 1,312,876
2020-07-20 $50.50 $50.82 $49.78 $50.30 $25.15 669,198
2020-07-17 $50.78 $51.47 $50.04 $50.74 $25.37 830,754
2020-07-16 $50.48 $50.83 $49.65 $50.47 $25.23 1,147,646
2020-07-15 $50.00 $51.58 $49.60 $51.12 $25.56 1,358,086
2020-07-14 $46.04 $47.67 $45.50 $47.61 $23.80 1,153,160
2020-07-13 $48.26 $49.46 $45.98 $46.01 $23.00 1,294,230
2020-07-10 $45.85 $47.37 $45.52 $47.24 $23.62 732,196
2020-07-09 $47.85 $47.99 $44.59 $45.84 $22.92 1,396,200
2020-07-08 $47.00 $48.03 $45.86 $47.71 $23.85 765,750
2020-07-07 $47.92 $48.75 $46.77 $46.94 $23.47 970,772
2020-07-06 $50.01 $50.14 $48.44 $48.73 $24.36 1,093,306
2020-07-02 $49.57 $49.99 $47.76 $48.10 $24.05 816,712
2020-07-01 $48.92 $49.53 $47.28 $47.73 $23.86 1,537,304
2020-06-30 $46.96 $48.91 $46.96 $48.60 $24.30 1,503,206
2020-06-29 $45.62 $47.77 $44.64 $47.36 $23.68 2,639,642
2020-06-26 $46.19 $46.39 $44.22 $44.37 $22.18 2,239,026
2020-06-25 $44.98 $46.91 $44.14 $46.84 $23.42 3,872,264
2020-06-24 $47.36 $47.65 $44.13 $45.41 $22.70 2,158,300
2020-06-23 $49.45 $49.75 $48.40 $48.67 $24.33 657,418
2020-06-22 $46.82 $48.33 $45.88 $48.29 $24.14 740,592
2020-06-19 $49.61 $49.61 $46.55 $47.29 $23.64 898,110
2020-06-18 $46.93 $48.86 $46.53 $47.82 $23.91 826,662
2020-06-17 $49.78 $50.00 $47.58 $47.78 $23.89 778,408
2020-06-16 $51.19 $51.19 $47.36 $49.64 $24.82 1,477,398
2020-06-15 $42.32 $48.00 $42.29 $47.42 $23.71 2,629,662
2020-06-12 $46.56 $46.96 $42.60 $45.30 $22.65 2,437,262
2020-06-11 $46.67 $47.30 $43.03 $43.23 $21.61 1,655,808
2020-06-10 $53.76 $53.85 $50.76 $50.95 $25.47 1,433,814
2020-06-09 $54.34 $54.96 $53.03 $53.88 $26.94 1,552,356
2020-06-08 $55.44 $56.14 $54.92 $55.97 $27.98 1,299,164
2020-06-05 $54.44 $55.30 $53.46 $53.84 $26.92 2,014,052
2020-06-04 $49.51 $50.68 $49.08 $50.03 $25.01 1,601,080
2020-06-03 $49.39 $50.98 $49.00 $50.09 $25.04 1,865,758
2020-06-02 $47.63 $48.15 $46.63 $47.83 $23.91 1,420,820
2020-06-01 $46.35 $48.00 $46.03 $47.09 $23.54 1,372,930
2020-05-29 $45.74 $46.40 $44.58 $46.06 $23.03 1,995,318
2020-05-28 $50.08 $50.14 $46.23 $46.73 $23.36 2,100,288
2020-05-27 $48.00 $49.31 $45.29 $49.07 $24.53 1,639,614
2020-05-26 $47.11 $47.20 $46.00 $46.16 $23.08 1,247,330
2020-05-22 $43.51 $43.78 $42.49 $43.68 $21.84 803,894
2020-05-21 $43.16 $43.79 $42.24 $43.29 $21.64 1,090,500
2020-05-20 $42.28 $43.70 $42.12 $43.08 $21.54 1,346,048
2020-05-19 $42.04 $42.78 $40.65 $40.66 $20.33 2,136,900
2020-05-18 $41.25 $42.70 $41.12 $42.38 $21.19 1,671,206
2020-05-15 $35.91 $38.00 $35.65 $37.75 $18.87 852,274
2020-05-14 $34.72 $36.66 $33.10 $36.63 $18.31 1,670,726
2020-05-13 $38.20 $38.39 $34.96 $36.27 $18.13 2,860,130
2020-05-12 $42.36 $42.36 $38.93 $38.94 $19.47 1,423,194
2020-05-11 $41.15 $42.76 $40.46 $41.90 $20.95 1,541,754
2020-05-08 $41.00 $42.50 $40.44 $42.39 $21.19 1,673,188
2020-05-07 $39.35 $39.98 $38.82 $39.41 $19.70 1,175,636
2020-05-06 $39.40 $39.81 $38.07 $38.23 $19.11 1,312,022
2020-05-05 $39.70 $40.86 $38.56 $38.81 $19.40 1,356,286
2020-05-04 $37.05 $38.41 $36.23 $38.38 $19.19 1,848,098
2020-05-01 $39.21 $39.43 $36.84 $38.20 $19.10 1,267,940
2020-04-30 $42.28 $42.95 $41.16 $41.28 $20.64 2,109,696
2020-04-29 $43.36 $45.49 $42.40 $44.61 $22.30 1,716,650
2020-04-28 $41.89 $42.10 $39.53 $40.75 $20.37 2,096,334
2020-04-27 $37.49 $40.18 $37.47 $39.56 $19.78 1,605,658
2020-04-24 $36.00 $37.11 $35.26 $36.64 $18.32 1,052,126
2020-04-23 $35.25 $36.86 $35.00 $35.45 $17.72 1,855,682
2020-04-22 $35.33 $35.73 $34.50 $34.73 $17.36 755,504
2020-04-21 $33.73 $34.76 $33.19 $33.83 $16.91 1,178,136
2020-04-20 $34.95 $36.92 $34.70 $35.58 $17.79 1,519,876
2020-04-17 $36.30 $36.80 $35.31 $36.45 $18.22 1,120,512
2020-04-16 $34.15 $34.26 $32.18 $33.53 $16.76 930,798
2020-04-15 $34.08 $34.80 $33.34 $34.01 $17.00 1,349,740
2020-04-14 $37.65 $38.29 $36.21 $37.12 $18.56 2,143,894
2020-04-13 $37.11 $37.51 $34.88 $35.73 $17.86 1,849,910
2020-04-09 $36.56 $38.19 $36.25 $37.69 $18.84 2,383,164
2020-04-08 $32.61 $35.01 $31.92 $34.43 $17.21 1,391,826
2020-04-07 $33.69 $34.69 $31.25 $31.52 $15.76 2,127,578
2020-04-06 $29.52 $31.70 $29.52 $31.36 $15.68 1,572,576
2020-04-03 $28.30 $29.04 $26.19 $27.25 $13.62 1,208,582
2020-04-02 $27.83 $30.29 $27.29 $28.90 $14.45 1,189,882
2020-04-01 $29.61 $30.46 $27.72 $28.35 $14.17 692,650
2020-03-31 $32.91 $33.79 $31.45 $32.85 $16.42 1,153,528
2020-03-30 $32.20 $33.24 $30.78 $33.16 $16.58 1,020,866
2020-03-27 $31.64 $33.75 $30.78 $31.65 $15.82 943,220
2020-03-26 $31.28 $34.61 $31.28 $34.27 $17.13 1,372,518
2020-03-25 $30.27 $32.61 $28.38 $30.52 $15.26 1,933,304
2020-03-24 $27.88 $29.96 $27.50 $29.91 $14.93 1,613,130
2020-03-23 $26.22 $26.31 $23.20 $25.14 $12.55 2,134,816
2020-03-20 $28.66 $29.84 $25.51 $25.90 $12.93 1,208,864
2020-03-19 $25.13 $28.76 $23.34 $27.44 $13.70 1,408,608
2020-03-18 $26.49 $29.07 $23.42 $26.01 $12.98 1,017,548
2020-03-17 $28.64 $31.35 $26.28 $30.61 $15.28 1,291,680
2020-03-16 $29.90 $32.72 $25.01 $27.95 $13.95 882,644
2020-03-13 $36.75 $38.07 $32.09 $38.07 $19.00 885,216
2020-03-12 $36.82 $38.89 $33.13 $33.19 $16.57 1,792,156
2020-03-11 $46.64 $47.67 $41.82 $43.01 $21.47 1,229,078
2020-03-10 $49.49 $49.50 $44.75 $49.25 $24.58 2,080,768
2020-03-09 $48.85 $50.94 $46.40 $46.43 $23.17 708,406
2020-03-06 $56.17 $58.84 $54.80 $57.52 $28.71 983,178
2020-03-05 $61.24 $62.03 $58.47 $59.89 $29.89 389,652
2020-03-04 $62.53 $64.24 $61.13 $64.10 $31.99 759,870
2020-03-03 $63.31 $65.78 $59.28 $60.59 $30.24 1,219,234
2020-03-02 $60.59 $63.31 $58.58 $63.24 $31.56 991,682
2020-02-28 $58.08 $60.61 $57.39 $60.04 $29.97 1,657,504
2020-02-27 $63.60 $66.75 $61.48 $61.67 $30.78 1,029,200
2020-02-26 $68.55 $69.76 $66.07 $66.38 $33.13 770,782
2020-02-25 $73.50 $73.58 $67.61 $67.99 $33.94 880,760
2020-02-24 $72.89 $73.86 $72.21 $73.01 $36.44 451,718
2020-02-21 $78.80 $78.85 $77.09 $77.60 $38.73 470,332
2020-02-20 $78.58 $79.66 $77.34 $79.38 $39.62 341,858
2020-02-19 $78.81 $79.71 $78.52 $79.05 $39.46 172,330
2020-02-18 $78.25 $78.73 $77.28 $78.28 $39.07 140,894
2020-02-14 $79.32 $79.32 $77.01 $78.63 $39.25 218,694
2020-02-13 $78.01 $79.50 $77.87 $79.23 $39.55 203,288
2020-02-12 $78.70 $78.97 $78.08 $78.82 $39.34 379,442
2020-02-11 $77.56 $78.64 $77.18 $77.76 $38.81 132,438
2020-02-10 $75.55 $76.78 $75.48 $76.78 $38.32 212,136
2020-02-07 $77.19 $77.19 $75.42 $75.86 $37.86 355,368
2020-02-06 $78.61 $78.76 $77.62 $77.77 $38.82 300,366
2020-02-05 $77.38 $78.30 $76.69 $78.04 $38.95 430,658
2020-02-04 $75.40 $76.26 $75.25 $75.79 $37.83 472,490
2020-02-03 $72.96 $74.13 $72.90 $73.57 $36.72 574,212
2020-01-31 $74.50 $74.51 $71.57 $71.98 $35.93 345,746
2020-01-30 $74.06 $75.20 $73.30 $75.09 $37.48 381,920
2020-01-29 $76.20 $76.54 $75.11 $75.16 $37.51 270,886
2020-01-28 $75.63 $76.41 $75.37 $76.01 $37.94 308,050
2020-01-27 $74.12 $75.61 $73.80 $74.71 $37.29 451,108
2020-01-24 $78.94 $78.94 $75.43 $76.39 $38.13 504,018
2020-01-23 $78.12 $78.86 $76.59 $78.45 $39.16 272,328
2020-01-22 $79.08 $79.50 $78.20 $78.54 $39.20 371,934
2020-01-21 $79.33 $79.40 $78.38 $78.58 $39.22 190,872
2020-01-17 $81.15 $81.18 $79.62 $79.97 $39.91 399,560
2020-01-16 $79.53 $80.69 $79.40 $80.47 $40.16 488,322
2020-01-15 $77.30 $78.96 $77.30 $78.37 $39.12 696,748
2020-01-14 $76.37 $78.61 $76.22 $77.68 $38.77 799,128
2020-01-13 $76.18 $77.16 $75.41 $77.07 $38.47 493,284
2020-01-10 $76.79 $76.87 $75.59 $76.09 $37.98 382,548
2020-01-09 $77.30 $77.56 $76.50 $76.79 $38.33 580,874
2020-01-08 $76.08 $77.20 $76.08 $76.66 $38.26 1,054,692
2020-01-07 $76.13 $76.56 $75.58 $76.07 $37.97 206,916
2020-01-06 $75.25 $76.77 $75.00 $76.62 $38.24 513,008
2020-01-03 $75.16 $76.67 $75.16 $76.43 $38.15 298,664
2020-01-02 $77.92 $77.94 $75.67 $77.03 $38.45 647,330
2019-12-31 $76.39 $77.55 $76.11 $77.01 $38.44 678,742
2019-12-30 $77.24 $77.40 $76.00 $76.78 $38.32 287,020
2019-12-27 $78.28 $78.30 $76.75 $77.07 $38.47 364,988
2019-12-26 $78.06 $78.16 $77.64 $77.92 $38.89 193,862
2019-12-24 $77.70 $77.86 $77.36 $77.86 $38.86 126,344
2019-12-23 $77.68 $77.76 $76.89 $77.72 $38.72 222,122
2019-12-20 $77.63 $77.84 $77.25 $77.41 $38.56 233,780
2019-12-19 $76.72 $77.13 $76.44 $77.13 $38.42 134,022
2019-12-18 $76.59 $76.80 $75.94 $76.57 $38.14 302,156
2019-12-17 $75.79 $76.25 $75.37 $76.24 $37.98 306,660
2019-12-16 $75.75 $76.36 $75.41 $75.52 $37.62 525,178
2019-12-13 $74.91 $75.83 $73.81 $74.47 $37.10 505,238
2019-12-12 $73.96 $76.07 $73.55 $75.06 $37.39 409,490
2019-12-11 $73.97 $74.26 $73.25 $73.85 $36.79 272,834
2019-12-10 $73.71 $74.17 $73.26 $73.86 $36.79 226,122
2019-12-09 $74.01 $74.35 $73.70 $73.75 $36.74 314,010
2019-12-06 $73.80 $74.57 $73.80 $74.08 $36.90 530,056
2019-12-05 $72.81 $72.99 $71.92 $72.38 $36.06 228,488
2019-12-04 $71.93 $72.60 $71.82 $72.28 $36.01 233,060
2019-12-03 $70.54 $71.31 $69.85 $71.25 $35.49 420,158
2019-12-02 $73.50 $73.50 $71.48 $71.72 $35.73 611,574
2019-11-29 $73.77 $74.05 $73.08 $73.14 $36.44 344,248
2019-11-27 $73.70 $74.20 $73.45 $74.05 $36.89 366,768
2019-11-26 $73.15 $73.86 $72.76 $73.10 $36.42 612,416
2019-11-25 $70.73 $73.20 $70.68 $73.02 $36.38 488,748
2019-11-22 $70.16 $70.33 $69.30 $70.09 $34.92 291,154
2019-11-21 $70.57 $70.62 $69.22 $69.66 $34.70 455,648
2019-11-20 $70.38 $71.27 $69.25 $70.38 $35.06 456,342
2019-11-19 $70.85 $71.38 $70.17 $70.89 $35.31 231,526
2019-11-18 $70.50 $70.54 $69.87 $70.33 $35.04 519,994
2019-11-15 $70.96 $71.00 $70.23 $70.73 $35.23 236,706
2019-11-14 $69.98 $70.62 $69.82 $70.01 $34.88 294,560
2019-11-13 $69.69 $70.31 $69.21 $70.05 $34.90 293,354
2019-11-12 $70.76 $71.55 $70.36 $70.62 $35.18 233,112
2019-11-11 $69.99 $70.72 $69.80 $70.57 $35.15 277,524
2019-11-08 $70.18 $71.01 $69.93 $70.91 $35.32 175,766
2019-11-07 $71.43 $71.80 $70.12 $70.49 $35.11 466,278
2019-11-06 $70.86 $70.86 $69.78 $70.11 $34.93 408,712
2019-11-05 $71.30 $72.13 $70.86 $70.97 $35.35 365,456
2019-11-04 $71.22 $71.39 $70.37 $70.79 $35.26 320,574
2019-11-01 $68.57 $70.11 $68.33 $70.00 $34.87 627,072
2019-10-31 $68.31 $68.31 $66.74 $67.69 $33.72 339,074
2019-10-30 $68.74 $68.85 $67.64 $68.55 $34.15 247,410
2019-10-29 $68.30 $69.41 $68.17 $68.99 $34.37 253,286
2019-10-28 $68.00 $69.12 $68.00 $68.57 $34.16 513,020
2019-10-25 $66.51 $67.87 $66.50 $67.44 $33.60 221,668
2019-10-24 $67.42 $67.44 $66.14 $66.67 $33.21 188,202
2019-10-23 $66.84 $67.17 $66.20 $66.94 $33.35 123,126
2019-10-22 $66.80 $67.46 $66.39 $66.69 $33.22 236,174
2019-10-21 $66.72 $67.39 $66.49 $66.65 $33.20 313,506
2019-10-18 $65.65 $66.15 $64.40 $65.38 $32.57 335,156
2019-10-17 $65.10 $66.12 $65.00 $66.05 $32.90 202,248
2019-10-16 $64.23 $65.12 $64.23 $64.49 $32.13 681,036
2019-10-15 $63.35 $64.95 $63.04 $64.48 $32.12 293,494
2019-10-14 $63.16 $63.33 $62.54 $62.97 $31.37 349,306
2019-10-11 $63.01 $64.84 $63.01 $63.43 $31.60 887,910
2019-10-10 $61.05 $61.98 $60.86 $61.32 $30.55 619,272
2019-10-09 $61.17 $61.30 $60.48 $60.89 $30.33 264,860
2019-10-08 $61.11 $61.52 $60.03 $60.28 $30.03 626,998
2019-10-07 $62.23 $63.32 $61.73 $62.35 $31.06 298,628
2019-10-04 $61.62 $62.63 $60.92 $62.55 $31.16 531,450
2019-10-03 $60.52 $61.58 $59.15 $61.42 $30.60 701,968
2019-10-02 $61.34 $61.34 $59.88 $61.00 $30.39 738,174
2019-10-01 $65.11 $66.18 $61.70 $62.04 $30.91 1,260,562
2019-09-30 $64.47 $65.24 $64.05 $64.47 $32.12 534,792
2019-09-27 $65.80 $66.10 $63.82 $64.33 $32.05 482,768
2019-09-26 $66.72 $66.72 $65.09 $65.37 $32.56 422,378
2019-09-25 $65.32 $67.11 $65.00 $66.86 $33.31 595,032
2019-09-24 $68.00 $68.00 $65.10 $65.61 $32.63 651,796
2019-09-23 $67.21 $68.17 $67.01 $67.60 $33.62 419,916
2019-09-20 $67.90 $68.74 $66.90 $67.70 $33.67 561,078
2019-09-19 $68.92 $69.77 $67.83 $67.98 $33.81 407,130
2019-09-18 $69.52 $69.52 $67.43 $68.65 $34.14 485,058
2019-09-17 $69.51 $69.61 $68.65 $69.54 $34.59 682,744
2019-09-16 $69.15 $70.65 $68.88 $69.92 $34.78 391,690
2019-09-13 $69.85 $70.81 $69.29 $69.42 $34.53 820,592
2019-09-12 $69.34 $69.94 $67.92 $69.14 $34.39 714,240
2019-09-11 $67.05 $69.31 $66.23 $69.15 $34.39 1,051,548
2019-09-10 $64.64 $66.50 $63.97 $66.34 $33.00 696,332
2019-09-09 $63.69 $65.07 $63.30 $64.80 $32.23 845,560
2019-09-06 $63.78 $64.21 $63.10 $63.13 $31.40 1,131,766
2019-09-05 $63.08 $64.77 $62.73 $63.66 $31.66 660,066
2019-09-04 $61.55 $61.84 $60.89 $61.44 $30.56 213,440
2019-09-03 $61.14 $61.85 $59.93 $60.43 $30.06 628,102
2019-08-30 $63.17 $63.20 $61.65 $62.30 $30.99 266,262
2019-08-29 $61.69 $62.67 $61.69 $62.52 $31.10 290,374
2019-08-28 $58.80 $61.09 $58.56 $60.40 $30.04 1,139,224
2019-08-27 $61.62 $61.68 $58.95 $59.08 $29.38 355,388
2019-08-26 $60.67 $60.88 $59.80 $60.88 $30.28 388,444
2019-08-23 $62.80 $63.53 $59.20 $59.58 $29.63 496,586
2019-08-22 $63.98 $64.26 $62.72 $63.41 $31.54 262,348
2019-08-21 $63.97 $63.98 $63.30 $63.74 $31.70 199,794
2019-08-20 $63.39 $63.44 $62.64 $62.70 $31.19 174,960
2019-08-19 $63.71 $64.19 $63.43 $63.58 $31.62 241,614
2019-08-16 $60.33 $62.52 $60.33 $62.29 $30.98 197,106
2019-08-15 $60.72 $60.72 $59.20 $59.77 $29.73 422,758
2019-08-14 $61.85 $61.85 $59.98 $60.29 $29.99 381,128
2019-08-13 $62.18 $65.07 $61.91 $63.84 $31.75 260,756
2019-08-12 $63.44 $63.65 $62.23 $62.56 $31.12 272,570
2019-08-09 $65.40 $65.40 $63.65 $64.11 $31.89 260,736
2019-08-08 $63.80 $65.89 $63.67 $65.78 $32.72 327,704
2019-08-07 $61.90 $63.43 $60.89 $63.10 $31.38 414,578
2019-08-06 $62.75 $63.40 $61.52 $63.12 $31.39 402,002
2019-08-05 $63.53 $63.62 $60.53 $61.95 $30.81 929,748
2019-08-02 $66.65 $66.97 $64.90 $65.93 $32.79 403,714
2019-08-01 $69.74 $70.90 $66.89 $67.50 $33.57 989,856
2019-07-31 $70.59 $71.85 $68.65 $69.49 $34.56 574,892
2019-07-30 $68.23 $70.66 $67.92 $70.63 $35.13 417,774
2019-07-29 $70.07 $70.22 $68.70 $69.17 $34.40 234,128
2019-07-26 $68.73 $70.28 $68.69 $70.07 $34.85 352,666
2019-07-25 $70.14 $70.15 $68.30 $68.50 $34.07 445,878
2019-07-24 $67.59 $70.36 $67.45 $70.19 $34.91 740,088
2019-07-23 $67.62 $67.99 $66.95 $67.99 $33.82 794,050
2019-07-22 $67.58 $67.97 $66.86 $67.07 $33.36 571,866
2019-07-19 $68.20 $68.61 $67.24 $67.26 $33.45 534,274
2019-07-18 $67.44 $68.23 $67.14 $68.02 $33.83 590,574
2019-07-17 $68.47 $68.56 $67.18 $67.55 $33.60 332,514
2019-07-16 $68.37 $69.33 $67.98 $68.55 $34.09 374,620
2019-07-15 $69.45 $69.62 $68.17 $68.51 $34.07 568,382
2019-07-12 $68.42 $69.75 $68.24 $69.28 $34.46 265,264
2019-07-11 $69.11 $69.13 $67.63 $68.18 $33.91 606,566
2019-07-10 $69.34 $69.70 $68.25 $68.92 $34.28 540,998
2019-07-09 $67.96 $68.71 $67.89 $68.70 $34.17 414,446
2019-07-08 $69.46 $69.62 $68.25 $68.58 $34.11 269,560
2019-07-05 $68.80 $69.88 $68.26 $69.85 $34.74 618,586
2019-07-03 $68.93 $69.53 $68.53 $69.47 $34.55 266,804
2019-07-02 $69.32 $69.39 $67.78 $68.58 $34.11 686,920
2019-07-01 $70.62 $71.01 $68.64 $69.43 $34.53 1,014,078
2019-06-28 $67.55 $69.29 $67.55 $68.85 $34.24 650,272
2019-06-27 $65.41 $67.31 $65.41 $67.28 $33.46 442,144
2019-06-26 $65.61 $66.01 $64.79 $64.84 $32.25 556,172
2019-06-25 $66.11 $66.27 $65.03 $65.12 $32.39 395,724
2019-06-24 $68.02 $68.07 $65.97 $65.97 $32.75 261,668
2019-06-21 $68.70 $68.71 $67.40 $67.62 $33.57 330,118
2019-06-20 $69.61 $69.66 $68.20 $68.93 $34.22 369,388
2019-06-19 $67.94 $68.38 $67.51 $68.27 $33.90 283,482
2019-06-18 $67.14 $68.77 $67.01 $67.77 $33.65 403,592
2019-06-17 $65.93 $66.80 $65.85 $66.32 $32.93 162,806
2019-06-14 $66.40 $66.41 $65.38 $65.41 $32.48 758,838
2019-06-13 $65.88 $66.62 $65.54 $66.52 $33.03 631,394
2019-06-12 $64.94 $65.44 $64.45 $65.16 $32.35 343,812
2019-06-11 $66.43 $66.66 $64.45 $65.07 $32.31 483,472
2019-06-10 $65.18 $66.62 $65.18 $65.42 $32.48 1,362,692
2019-06-07 $64.20 $65.21 $64.00 $64.61 $32.08 654,850
2019-06-06 $64.06 $64.36 $62.52 $63.75 $31.65 651,158
2019-06-05 $64.63 $64.71 $62.79 $64.08 $31.81 762,350
2019-06-04 $62.24 $64.20 $62.00 $64.12 $31.83 609,902
2019-06-03 $60.76 $61.62 $60.11 $60.91 $30.24 2,088,138
2019-05-31 $60.83 $61.35 $60.09 $60.62 $30.10 434,134
2019-05-30 $62.98 $63.68 $61.58 $62.30 $30.93 535,186
2019-05-29 $63.05 $63.13 $61.84 $62.66 $31.11 526,812
2019-05-28 $64.95 $65.44 $63.77 $63.78 $31.67 542,168
2019-05-24 $64.46 $65.00 $64.00 $64.66 $32.10 347,860
2019-05-23 $65.04 $65.04 $62.86 $63.66 $31.61 775,028
2019-05-22 $66.93 $67.25 $65.87 $66.31 $32.92 193,156
2019-05-21 $66.45 $67.62 $66.39 $67.54 $33.53 231,628
2019-05-20 $65.84 $66.60 $65.40 $65.72 $32.63 402,884
2019-05-17 $67.51 $68.77 $66.49 $66.67 $33.10 310,540
2019-05-16 $68.10 $69.56 $68.10 $68.60 $34.06 352,888
2019-05-15 $66.28 $68.03 $66.00 $67.70 $33.61 605,952
2019-05-14 $65.96 $67.81 $65.73 $67.38 $33.45 244,626
2019-05-13 $67.51 $67.77 $65.25 $65.63 $32.58 1,239,450
2019-05-10 $69.17 $70.30 $67.53 $70.04 $34.77 717,086
2019-05-09 $69.20 $70.15 $67.59 $69.72 $34.62 692,106
2019-05-08 $70.71 $71.50 $70.20 $70.29 $34.90 206,448
2019-05-07 $72.64 $73.11 $69.89 $70.96 $35.23 403,518
2019-05-06 $71.57 $74.26 $71.44 $73.96 $36.72 598,396
2019-05-03 $71.75 $73.82 $71.65 $73.80 $36.64 651,694
2019-05-02 $70.25 $71.59 $69.40 $71.05 $35.28 914,458
2019-05-01 $72.13 $72.16 $70.35 $70.35 $34.93 1,045,680
2019-04-30 $72.53 $72.56 $70.61 $71.77 $35.63 323,104
2019-04-29 $72.05 $72.98 $71.98 $72.46 $35.98 391,198
2019-04-26 $70.62 $71.96 $70.14 $71.79 $35.64 296,612
2019-04-25 $70.97 $71.07 $69.29 $70.47 $34.99 488,242
2019-04-24 $71.26 $72.19 $70.99 $71.61 $35.55 388,418
2019-04-23 $69.23 $72.50 $69.23 $71.23 $35.36 629,146
2019-04-22 $69.18 $69.63 $68.50 $69.09 $34.30 139,856
2019-04-18 $69.92 $70.05 $68.63 $69.50 $34.51 323,262
2019-04-17 $71.70 $71.70 $69.13 $69.86 $34.68 446,058
2019-04-16 $71.38 $71.50 $70.77 $71.22 $35.36 775,020
2019-04-15 $71.61 $71.72 $70.35 $70.88 $35.19 587,042
2019-04-12 $71.78 $71.80 $70.90 $71.34 $35.42 426,086
2019-04-11 $71.24 $71.37 $70.62 $70.90 $35.20 279,004
2019-04-10 $69.46 $71.11 $69.32 $71.08 $35.29 484,398
2019-04-09 $70.34 $70.56 $68.97 $69.18 $34.35 439,842
2019-04-08 $70.72 $71.04 $70.00 $70.95 $35.23 500,870
2019-04-05 $70.21 $71.26 $70.15 $71.20 $35.35 463,310
2019-04-04 $69.33 $69.94 $68.93 $69.85 $34.68 715,308
2019-04-03 $69.72 $70.10 $68.85 $69.19 $34.35 1,624,884
2019-04-02 $68.98 $68.98 $67.79 $68.51 $34.01 536,994
2019-04-01 $68.45 $68.99 $68.00 $68.81 $34.16 555,438
2019-03-29 $67.98 $68.19 $66.56 $67.43 $33.48 970,606
2019-03-28 $66.24 $67.22 $65.56 $67.04 $33.28 589,226
2019-03-27 $66.25 $66.65 $64.31 $65.85 $32.69 669,968
2019-03-26 $66.03 $67.20 $65.46 $66.36 $32.95 758,628
2019-03-25 $64.35 $65.90 $63.42 $65.01 $32.28 1,431,500
2019-03-22 $68.58 $68.78 $64.41 $64.41 $31.98 933,880
2019-03-21 $67.28 $70.20 $67.28 $69.50 $34.51 685,840
2019-03-20 $68.91 $69.63 $67.01 $67.76 $33.64 450,194
2019-03-19 $70.34 $70.36 $68.62 $68.96 $34.21 821,762
2019-03-18 $69.05 $70.28 $68.56 $69.70 $34.58 658,748
2019-03-15 $68.61 $69.76 $68.48 $68.81 $34.14 464,764
2019-03-14 $68.94 $69.04 $68.34 $68.41 $33.94 406,884
2019-03-13 $69.00 $71.00 $68.86 $69.04 $34.25 612,374
2019-03-12 $68.51 $69.01 $68.00 $68.50 $33.99 710,504
2019-03-11 $66.52 $68.41 $66.40 $68.38 $33.93 364,616
2019-03-08 $65.42 $66.18 $65.23 $66.12 $32.80 531,434
2019-03-07 $67.32 $67.42 $65.90 $66.14 $32.81 547,146
2019-03-06 $70.11 $70.11 $67.24 $67.39 $33.43 607,396
2019-03-05 $70.85 $70.85 $69.97 $70.10 $34.78 286,578
2019-03-04 $72.36 $72.50 $69.68 $70.81 $35.13 287,666
2019-03-01 $71.84 $72.17 $70.79 $72.06 $35.75 529,210
2019-02-28 $71.08 $71.31 $70.50 $70.70 $35.08 155,022
2019-02-27 $70.48 $71.39 $70.20 $71.25 $35.35 527,840
2019-02-26 $71.91 $72.06 $70.91 $70.98 $35.22 225,780
2019-02-25 $72.95 $73.25 $72.04 $72.08 $35.76 125,346
2019-02-22 $71.28 $72.14 $71.17 $72.12 $35.78 189,266
2019-02-21 $71.20 $71.20 $70.20 $70.81 $35.13 315,774
2019-02-20 $70.72 $71.55 $70.65 $71.37 $35.41 107,420
2019-02-19 $69.77 $71.11 $69.77 $70.70 $35.08 594,502
2019-02-15 $69.04 $70.36 $68.97 $70.33 $34.89 269,700
2019-02-14 $67.16 $68.66 $67.01 $68.17 $33.82 210,606
2019-02-13 $67.93 $68.19 $67.32 $67.95 $33.71 914,146
2019-02-12 $66.59 $67.68 $66.59 $67.49 $33.48 161,176
2019-02-11 $65.19 $65.87 $64.67 $65.87 $32.68 1,129,134
2019-02-08 $64.16 $64.83 $63.69 $64.82 $32.16 550,270
2019-02-07 $64.94 $65.56 $63.61 $64.74 $32.12 213,936
2019-02-06 $65.97 $66.16 $65.08 $65.80 $32.65 147,024
2019-02-05 $65.91 $66.34 $65.24 $65.96 $32.73 171,982
2019-02-04 $64.53 $65.81 $64.08 $65.81 $32.65 192,540
2019-02-01 $64.48 $64.73 $63.80 $64.38 $31.94 608,184
2019-01-31 $62.97 $64.39 $62.94 $64.16 $31.83 1,357,048
2019-01-30 $62.46 $63.50 $61.36 $63.15 $31.33 231,326
2019-01-29 $62.24 $62.27 $61.54 $61.81 $30.67 206,344
2019-01-28 $61.60 $62.37 $61.12 $62.08 $30.80 282,430
2019-01-25 $62.12 $63.00 $62.03 $62.73 $31.12 292,818
2019-01-24 $60.40 $61.43 $60.31 $61.22 $30.37 1,188,948
2019-01-23 $61.14 $61.73 $59.68 $60.50 $30.02 320,520
2019-01-22 $62.08 $62.20 $60.06 $60.77 $30.15 520,208
2019-01-18 $62.22 $63.32 $61.80 $62.78 $31.15 350,134
2019-01-17 $60.03 $62.00 $60.03 $61.58 $30.55 217,742
2019-01-16 $59.79 $61.11 $59.79 $60.56 $30.05 760,582
2019-01-15 $58.92 $59.83 $58.55 $59.69 $29.61 1,703,750
2019-01-14 $59.20 $59.59 $58.52 $58.65 $29.10 355,400
2019-01-11 $59.34 $60.09 $59.02 $59.91 $29.72 256,966
2019-01-10 $58.50 $59.88 $57.95 $59.85 $29.69 394,916
2019-01-09 $58.70 $59.56 $58.17 $59.18 $29.36 421,662
2019-01-08 $57.53 $58.28 $56.37 $58.26 $28.91 364,818
2019-01-07 $54.68 $57.11 $54.40 $56.54 $28.05 553,624
2019-01-04 $52.14 $54.90 $51.95 $54.60 $27.09 508,006
2019-01-03 $52.12 $52.68 $50.40 $50.78 $25.19 1,252,710
2019-01-02 $50.80 $53.14 $50.30 $52.79 $26.19 834,968
2018-12-31 $52.06 $52.21 $50.54 $52.13 $25.86 1,290,500
2018-12-28 $51.04 $52.95 $50.36 $51.35 $25.48 446,438
2018-12-27 $49.33 $50.95 $47.54 $50.95 $25.28 743,500
2018-12-26 $46.58 $50.77 $46.25 $50.62 $25.11 536,682
2018-12-24 $47.73 $48.20 $46.41 $46.50 $22.99 289,954
2018-12-21 $51.42 $51.79 $48.00 $48.17 $23.82 503,244
2018-12-20 $52.40 $52.95 $49.73 $50.97 $25.20 619,694
2018-12-19 $54.92 $56.30 $52.10 $52.69 $26.05 513,746
2018-12-18 $56.07 $56.82 $54.60 $54.95 $27.17 437,032
2018-12-17 $57.27 $58.26 $54.45 $55.01 $27.20 416,612
2018-12-14 $58.58 $59.85 $57.27 $57.67 $28.52 201,496
2018-12-13 $61.59 $61.97 $59.33 $59.50 $29.42 525,056
2018-12-12 $61.29 $62.83 $61.18 $61.20 $30.26 251,064
2018-12-11 $61.93 $62.33 $59.25 $60.05 $29.69 223,830
2018-12-10 $60.74 $61.12 $58.40 $60.26 $29.80 1,153,552
2018-12-07 $63.24 $64.19 $59.99 $60.62 $29.97 444,602
2018-12-06 $61.82 $63.27 $60.09 $63.25 $31.27 822,328
2018-12-04 $69.26 $69.56 $63.32 $63.66 $31.48 1,113,596
2018-12-03 $69.90 $69.90 $67.76 $69.59 $34.41 391,892
2018-11-30 $67.25 $68.44 $66.94 $68.31 $33.78 271,884
2018-11-29 $67.40 $68.34 $66.39 $67.59 $33.42 1,056,886
2018-11-28 $65.33 $68.08 $64.06 $68.02 $33.63 530,228
2018-11-27 $65.31 $65.80 $64.57 $64.84 $32.06 354,980
2018-11-26 $65.45 $66.38 $64.99 $65.87 $32.57 673,828
2018-11-23 $63.25 $65.32 $63.25 $64.23 $31.76 132,522
2018-11-21 $63.30 $65.47 $63.03 $64.28 $31.78 530,350
2018-11-20 $63.68 $64.71 $62.26 $62.64 $30.97 586,220
2018-11-19 $67.64 $67.89 $64.67 $65.13 $32.20 514,988
2018-11-16 $66.64 $68.17 $66.22 $67.85 $33.55 542,718
2018-11-15 $64.86 $67.75 $64.58 $67.61 $33.43 664,452
2018-11-14 $67.80 $68.33 $64.91 $65.66 $32.47 1,066,364
2018-11-13 $67.59 $68.90 $66.50 $66.68 $32.97 466,784
2018-11-12 $69.86 $69.98 $66.96 $67.15 $33.20 580,170
2018-11-09 $71.61 $71.61 $68.87 $69.91 $34.57 267,140
2018-11-08 $72.30 $73.40 $72.00 $72.56 $35.88 330,414
2018-11-07 $71.16 $72.96 $70.66 $72.92 $36.06 382,076
2018-11-06 $69.53 $70.89 $69.51 $70.52 $34.87 265,672
2018-11-05 $69.96 $70.39 $68.45 $69.83 $34.53 318,614
2018-11-02 $69.92 $70.65 $68.56 $69.82 $34.52 506,024
2018-11-01 $67.17 $69.65 $67.12 $69.39 $34.31 301,014
2018-10-31 $67.54 $68.00 $66.46 $66.59 $32.93 319,102
2018-10-30 $63.68 $66.27 $63.57 $66.13 $32.70 550,764
2018-10-29 $65.68 $66.93 $62.12 $63.60 $31.45 444,132
2018-10-26 $64.27 $65.89 $61.79 $64.20 $31.74 468,872
2018-10-25 $63.55 $66.21 $63.36 $65.60 $32.44 596,864
2018-10-24 $67.82 $68.30 $62.86 $62.98 $31.14 506,336
2018-10-23 $67.37 $69.16 $65.62 $68.09 $33.67 531,402
2018-10-22 $70.04 $70.56 $68.89 $69.29 $34.26 408,946
2018-10-19 $71.62 $72.36 $69.09 $69.60 $34.41 560,034
2018-10-18 $73.34 $73.60 $70.62 $71.23 $35.22 309,224
2018-10-17 $74.08 $74.14 $72.04 $74.00 $36.59 325,366
2018-10-16 $71.52 $74.76 $70.41 $74.48 $36.83 468,542
2018-10-15 $69.83 $71.50 $69.04 $70.53 $34.87 478,198
2018-10-12 $71.88 $71.95 $68.48 $70.07 $34.65 908,770
2018-10-11 $72.09 $73.40 $69.95 $70.02 $34.62 677,498
2018-10-10 $76.78 $76.95 $72.61 $72.82 $36.01 672,178
2018-10-09 $77.60 $78.68 $77.04 $77.23 $38.19 243,634
2018-10-08 $77.80 $78.31 $76.61 $77.88 $38.51 283,002
2018-10-05 $79.70 $80.07 $76.79 $78.19 $38.66 498,060
2018-10-04 $81.39 $81.50 $79.19 $79.68 $39.40 492,970
2018-10-03 $81.10 $82.68 $80.60 $81.90 $40.50 687,806
2018-10-02 $82.12 $82.49 $80.22 $80.60 $39.85 292,974
2018-10-01 $85.20 $85.20 $81.78 $82.19 $40.64 611,196
2018-09-28 $83.53 $84.97 $83.45 $84.55 $41.81 123,816
2018-09-27 $84.43 $84.65 $83.80 $84.03 $41.55 189,808
2018-09-26 $85.97 $85.97 $83.84 $83.97 $41.52 152,496
2018-09-25 $85.62 $86.11 $85.57 $85.69 $42.35 76,342
2018-09-24 $85.87 $86.11 $84.42 $85.37 $42.20 288,602
2018-09-21 $87.43 $87.48 $85.91 $86.10 $42.56 226,746
2018-09-20 $85.99 $86.97 $85.50 $86.84 $42.92 122,260
2018-09-19 $85.94 $86.77 $84.80 $85.29 $42.16 178,474
2018-09-18 $85.50 $86.41 $85.41 $85.90 $42.46 161,466
2018-09-17 $87.12 $87.18 $85.08 $85.21 $42.12 254,592
2018-09-14 $86.51 $87.69 $86.30 $87.10 $43.05 284,796
2018-09-13 $87.10 $87.23 $86.10 $86.39 $42.70 100,736
2018-09-12 $86.65 $86.87 $85.12 $86.47 $42.74 222,476
2018-09-11 $86.38 $87.36 $85.80 $86.73 $42.87 149,226
2018-09-10 $86.91 $87.40 $86.18 $86.65 $42.83 131,578
2018-09-07 $86.09 $87.14 $85.45 $86.28 $42.65 83,878
2018-09-06 $88.00 $88.25 $86.28 $86.49 $42.75 152,394
2018-09-05 $88.00 $88.00 $86.20 $87.68 $43.34 167,856
2018-09-04 $88.67 $88.93 $86.96 $88.23 $43.61 166,242
2018-08-31 $87.90 $89.24 $87.89 $88.97 $43.98 112,826
2018-08-30 $88.10 $89.05 $87.75 $88.27 $43.63 103,444
2018-08-29 $88.00 $88.67 $87.36 $88.45 $43.72 99,532
2018-08-28 $88.12 $88.27 $87.06 $87.77 $43.38 88,934
2018-08-27 $88.08 $88.84 $87.60 $87.70 $43.35 275,666
2018-08-24 $87.03 $87.71 $87.02 $87.50 $43.25 125,382
2018-08-23 $87.11 $87.38 $86.10 $86.54 $42.77 211,140
2018-08-22 $86.58 $87.34 $86.46 $87.22 $43.11 173,128
2018-08-21 $85.05 $87.28 $85.05 $86.70 $42.85 286,516
2018-08-20 $84.67 $85.04 $83.85 $84.75 $41.89 135,582
2018-08-17 $83.39 $84.40 $82.93 $84.32 $41.68 141,646
2018-08-16 $82.79 $84.11 $82.70 $83.51 $41.28 162,386
2018-08-15 $83.79 $83.81 $81.19 $82.09 $40.57 197,700
2018-08-14 $82.97 $84.57 $82.97 $84.29 $41.66 249,910
2018-08-13 $83.84 $84.06 $81.94 $82.62 $40.84 251,980
2018-08-10 $83.01 $84.64 $83.01 $83.58 $41.31 122,458
2018-08-09 $83.68 $84.72 $83.68 $84.02 $41.53 137,580
2018-08-08 $83.73 $84.02 $82.60 $83.69 $41.37 265,744
2018-08-07 $83.90 $84.50 $83.69 $83.70 $41.37 157,912
2018-08-06 $82.36 $83.56 $82.03 $83.43 $41.24 210,062
2018-08-03 $83.32 $83.73 $81.74 $82.39 $40.72 262,328
2018-08-02 $81.22 $83.28 $81.22 $83.17 $41.11 185,058
2018-08-01 $81.92 $82.32 $80.96 $81.89 $40.48 140,274
2018-07-31 $80.76 $82.74 $80.62 $82.12 $40.59 282,344
2018-07-30 $81.34 $82.09 $80.31 $80.45 $39.76 279,426
2018-07-27 $84.75 $84.89 $81.02 $81.43 $40.25 378,430
2018-07-26 $83.83 $85.51 $83.81 $84.60 $41.82 141,058
2018-07-25 $83.16 $83.69 $82.39 $83.69 $41.37 236,834
2018-07-24 $85.66 $85.98 $82.49 $83.09 $41.07 351,138
2018-07-23 $84.61 $85.37 $84.15 $84.91 $41.97 205,436
2018-07-20 $85.13 $85.58 $84.65 $84.83 $41.93 195,094
2018-07-19 $84.02 $85.52 $83.55 $85.40 $42.21 226,202
2018-07-18 $83.69 $84.33 $82.94 $84.28 $41.66 168,886
2018-07-17 $83.03 $84.28 $82.90 $83.78 $41.41 93,392
2018-07-16 $83.98 $84.32 $82.31 $83.10 $41.07 283,388
2018-07-13 $84.19 $85.04 $83.81 $83.84 $41.44 151,124
2018-07-12 $84.39 $84.56 $83.03 $84.20 $41.62 252,550
2018-07-11 $84.00 $84.95 $83.44 $83.44 $41.24 199,038
2018-07-10 $85.96 $86.27 $83.97 $84.84 $41.93 269,070
2018-07-09 $85.44 $85.69 $84.90 $85.69 $42.35 176,758
2018-07-06 $83.35 $84.80 $82.96 $84.65 $41.84 313,650
2018-07-05 $82.28 $83.26 $81.30 $83.25 $41.15 202,514
2018-07-03 $81.24 $82.08 $81.14 $81.34 $40.20 114,874
2018-07-02 $78.64 $80.80 $78.43 $80.80 $39.94 374,484
2018-06-29 $80.17 $80.93 $79.53 $79.55 $39.32 283,760
2018-06-28 $79.20 $80.10 $78.27 $79.81 $39.45 334,828
2018-06-27 $82.14 $82.41 $79.29 $79.36 $39.23 429,042
2018-06-26 $81.21 $82.55 $80.80 $82.06 $40.56 279,060
2018-06-25 $83.19 $83.27 $80.12 $81.02 $40.05 1,082,874
2018-06-22 $84.89 $85.02 $83.28 $83.65 $41.35 397,290
2018-06-21 $85.96 $85.98 $83.72 $84.24 $41.64 326,628
2018-06-20 $85.44 $86.15 $84.92 $86.01 $42.51 235,222
2018-06-19 $83.50 $84.73 $82.52 $84.68 $41.86 449,110
2018-06-18 $82.97 $84.55 $82.75 $84.51 $41.77 681,946
2018-06-15 $83.23 $83.78 $82.57 $83.67 $41.36 104,188
2018-06-14 $83.51 $83.80 $82.65 $83.75 $41.40 157,206
2018-06-13 $83.81 $83.88 $82.65 $82.89 $40.97 173,332
2018-06-12 $82.98 $83.95 $82.76 $83.51 $41.28 156,966
2018-06-11 $82.74 $83.13 $82.38 $82.77 $40.91 194,518
2018-06-08 $82.09 $82.65 $81.90 $82.56 $40.81 136,126
2018-06-07 $83.18 $83.22 $81.32 $82.03 $40.55 202,524
2018-06-06 $81.83 $82.98 $81.66 $82.98 $41.01 185,824
2018-06-05 $80.69 $81.85 $80.48 $81.77 $40.42 453,406
2018-06-04 $80.48 $80.79 $79.58 $80.79 $39.93 172,308
2018-06-01 $80.04 $80.51 $79.50 $80.06 $39.57 258,284
2018-05-31 $80.26 $80.54 $78.57 $78.85 $38.97 382,126
2018-05-30 $78.60 $80.56 $78.60 $80.23 $39.66 237,030
2018-05-29 $77.26 $78.47 $76.54 $77.90 $38.50 369,170
2018-05-25 $78.07 $78.39 $77.82 $78.12 $38.61 184,842
2018-05-24 $78.25 $78.62 $76.97 $78.39 $38.75 583,584
2018-05-23 $77.69 $78.51 $77.51 $78.30 $38.70 141,258
2018-05-22 $79.57 $79.57 $77.97 $78.04 $38.57 285,646
2018-05-21 $78.66 $79.48 $78.66 $79.16 $39.13 232,718
2018-05-18 $78.32 $78.61 $77.97 $78.22 $38.66 119,834
2018-05-17 $77.33 $78.32 $77.16 $78.00 $38.55 257,334
2018-05-16 $75.90 $77.70 $75.90 $77.33 $38.22 631,482
2018-05-15 $75.20 $76.03 $74.73 $75.76 $37.45 154,638
2018-05-14 $76.50 $77.08 $75.58 $75.76 $37.45 198,488
2018-05-11 $76.04 $76.57 $75.59 $76.28 $37.70 129,240
2018-05-10 $75.38 $76.60 $75.32 $76.02 $37.57 108,876
2018-05-09 $74.61 $75.60 $74.04 $75.25 $37.19 133,394
2018-05-08 $73.64 $74.41 $73.37 $74.41 $36.78 152,660
2018-05-07 $72.96 $74.45 $72.88 $73.66 $36.41 177,206
2018-05-04 $70.25 $73.15 $69.84 $72.36 $35.77 252,864
2018-05-03 $70.99 $71.31 $69.30 $70.67 $34.93 459,558
2018-05-02 $70.79 $72.50 $70.65 $71.54 $35.36 165,896
2018-05-01 $70.07 $71.23 $68.88 $71.04 $35.11 809,280
2018-04-30 $71.90 $72.44 $70.30 $70.30 $34.75 246,190
2018-04-27 $71.76 $72.17 $70.80 $71.58 $35.38 242,264
2018-04-26 $71.37 $72.25 $71.02 $71.84 $35.51 245,074
2018-04-25 $71.25 $71.72 $70.11 $71.18 $35.18 203,446
2018-04-24 $72.71 $73.35 $70.30 $71.39 $35.29 434,888
2018-04-23 $72.68 $73.14 $71.66 $72.19 $35.68 223,318
2018-04-20 $72.98 $73.51 $72.08 $72.40 $35.79 366,302
2018-04-19 $74.05 $74.30 $72.79 $73.20 $36.18 740,904
2018-04-18 $74.30 $75.12 $74.01 $74.28 $36.71 507,702
2018-04-17 $73.11 $74.27 $72.85 $73.76 $36.46 319,174
2018-04-16 $71.83 $72.70 $71.27 $72.33 $35.75 312,448
2018-04-13 $72.29 $72.29 $70.66 $71.08 $35.13 676,668
2018-04-12 $71.49 $72.34 $71.07 $71.72 $35.45 517,832
2018-04-11 $70.06 $71.39 $69.86 $70.86 $35.02 214,494
2018-04-10 $69.35 $71.01 $69.10 $70.52 $34.86 299,128
2018-04-09 $68.65 $69.81 $67.88 $67.92 $33.57 191,878
2018-04-06 $69.64 $70.59 $66.77 $67.91 $33.57 1,503,832
2018-04-05 $70.22 $70.75 $69.65 $70.53 $34.86 293,458
2018-04-04 $66.29 $69.81 $66.00 $69.45 $34.33 551,594
2018-04-03 $66.59 $68.07 $66.11 $67.73 $33.48 193,374
2018-04-02 $69.00 $69.48 $65.06 $66.04 $32.64 533,468
2018-03-29 $68.56 $70.41 $68.38 $69.35 $34.28 239,484
2018-03-28 $68.38 $68.83 $67.17 $67.96 $33.59 371,426
2018-03-27 $71.01 $71.08 $67.44 $68.06 $33.64 506,086
2018-03-26 $69.54 $70.73 $68.13 $70.69 $34.94 456,472
2018-03-23 $71.01 $71.24 $67.72 $67.79 $33.51 633,012
2018-03-22 $73.07 $73.90 $70.82 $70.90 $35.04 973,188
2018-03-21 $73.31 $75.10 $73.27 $74.08 $36.62 292,016
2018-03-20 $73.64 $73.95 $72.84 $73.26 $36.21 414,136
2018-03-19 $74.10 $74.11 $71.58 $73.31 $36.23 410,270
2018-03-16 $73.92 $75.18 $73.76 $74.69 $36.91 467,804
2018-03-15 $74.97 $74.98 $73.41 $73.93 $36.54 670,728
2018-03-14 $76.03 $76.20 $74.40 $74.65 $36.89 265,242
2018-03-13 $76.81 $77.08 $75.10 $75.40 $37.26 339,458
2018-03-12 $76.11 $76.52 $75.45 $76.13 $37.62 562,406
2018-03-09 $74.22 $75.90 $73.98 $75.78 $37.45 525,382
2018-03-08 $73.98 $74.45 $72.65 $73.48 $36.31 694,036
2018-03-07 $71.71 $73.97 $71.45 $73.84 $36.49 616,108
2018-03-06 $71.74 $72.52 $70.23 $72.52 $35.84 630,778
2018-03-05 $69.37 $71.52 $69.00 $71.02 $35.10 306,078
2018-03-02 $66.47 $70.11 $66.29 $69.85 $34.52 663,714
2018-03-01 $67.78 $69.06 $66.23 $67.58 $33.40 611,564
2018-02-28 $70.60 $70.97 $68.00 $68.07 $33.64 857,834
2018-02-27 $72.48 $73.10 $70.20 $70.21 $34.70 425,564
2018-02-26 $71.82 $72.53 $70.96 $72.30 $35.73 375,476
2018-02-23 $70.51 $71.39 $69.76 $71.39 $35.28 251,382
2018-02-22 $70.24 $71.40 $69.45 $69.53 $34.36 317,772
2018-02-21 $69.94 $72.10 $69.65 $69.78 $34.49 690,368
2018-02-20 $70.09 $71.20 $69.31 $69.71 $34.45 706,086
2018-02-16 $70.19 $71.70 $70.19 $70.82 $35.00 584,236
2018-02-15 $69.80 $70.36 $68.32 $70.28 $34.73 397,048
2018-02-14 $65.61 $69.16 $65.39 $68.84 $34.02 445,318
2018-02-13 $65.53 $66.73 $65.29 $66.51 $32.87 138,540
2018-02-12 $65.09 $66.76 $63.91 $66.17 $32.70 472,666
2018-02-09 $65.00 $66.00 $61.29 $64.86 $32.05 555,914
2018-02-08 $67.89 $67.89 $63.80 $63.80 $31.53 416,466
2018-02-07 $67.63 $68.61 $66.72 $67.82 $33.52 425,610
2018-02-06 $63.79 $68.26 $62.91 $67.68 $33.45 627,094
2018-02-05 $70.50 $71.50 $66.19 $66.22 $32.73 755,190
2018-02-02 $73.75 $73.75 $71.35 $71.57 $35.37 567,090
2018-02-01 $73.46 $74.80 $73.26 $74.56 $36.85 307,782
2018-01-31 $75.42 $76.01 $73.70 $74.07 $36.61 434,414
2018-01-30 $75.26 $75.81 $74.43 $74.88 $37.01 651,936
2018-01-29 $76.61 $77.39 $76.25 $76.31 $37.71 432,274
2018-01-26 $77.06 $77.28 $76.40 $77.18 $38.14 303,346
2018-01-25 $77.24 $77.49 $75.87 $76.67 $37.89 466,826
2018-01-24 $77.99 $78.13 $76.08 $76.58 $37.85 287,532
2018-01-23 $76.86 $77.88 $76.38 $77.54 $38.32 248,194
2018-01-22 $76.07 $77.03 $76.03 $77.03 $38.07 416,430
2018-01-19 $74.43 $76.33 $74.39 $76.32 $37.72 386,644
2018-01-18 $75.04 $75.24 $74.27 $74.33 $36.73 346,274
2018-01-17 $74.64 $75.62 $74.14 $75.36 $37.24 252,480
2018-01-16 $76.61 $77.02 $73.68 $73.99 $36.57 404,468
2018-01-12 $75.51 $76.56 $75.34 $75.90 $37.51 344,074
2018-01-11 $73.05 $75.41 $72.94 $75.28 $37.20 440,672
2018-01-10 $72.50 $73.04 $71.96 $72.78 $35.97 254,410
2018-01-09 $73.21 $73.40 $72.75 $72.80 $35.98 259,048
2018-01-08 $72.74 $73.17 $71.63 $72.97 $36.06 273,230
2018-01-05 $72.83 $72.92 $71.98 $72.78 $35.97 333,824
2018-01-04 $72.86 $73.06 $72.08 $72.42 $35.79 211,276
2018-01-03 $71.94 $72.44 $71.65 $72.10 $35.63 356,472
2018-01-02 $71.37 $71.98 $70.87 $71.97 $35.57 988,552
2017-12-29 $72.25 $72.25 $70.63 $70.64 $34.91 666,338
2017-12-28 $71.39 $71.83 $71.22 $71.83 $35.50 368,544
2017-12-27 $71.39 $72.03 $71.00 $71.32 $35.25 398,542
2017-12-26 $71.13 $71.53 $71.09 $71.39 $35.28 243,540
2017-12-22 $71.66 $71.66 $71.09 $71.38 $35.24 346,156
2017-12-21 $71.43 $72.16 $71.40 $71.70 $35.40 253,366
2017-12-20 $71.46 $71.60 $70.60 $71.09 $35.10 342,102
2017-12-19 $72.34 $72.34 $70.59 $70.76 $34.93 296,710
2017-12-18 $71.40 $72.31 $71.25 $71.94 $35.52 679,520
2017-12-15 $68.98 $70.97 $68.74 $70.00 $34.56 615,688
2017-12-14 $69.76 $70.02 $67.75 $68.14 $33.64 468,114
2017-12-13 $68.78 $70.53 $68.78 $69.65 $34.39 585,032
2017-12-12 $69.60 $69.80 $68.83 $68.87 $34.00 132,400
2017-12-11 $69.63 $70.00 $69.05 $69.28 $34.20 329,558
2017-12-08 $69.88 $70.18 $69.25 $69.43 $34.28 490,698
2017-12-07 $68.41 $69.81 $68.18 $69.25 $34.19 398,640
2017-12-06 $68.82 $69.17 $68.13 $68.34 $33.74 283,412
2017-12-05 $70.88 $70.88 $68.97 $69.01 $34.07 323,426
2017-12-04 $72.68 $73.11 $70.26 $70.34 $34.73 1,015,422
2017-12-01 $71.53 $71.55 $67.00 $70.84 $34.97 825,244
2017-11-30 $72.00 $72.33 $71.22 $71.52 $35.31 609,454
2017-11-29 $71.26 $72.01 $70.88 $71.25 $35.18 715,938
2017-11-28 $69.08 $70.85 $68.85 $70.85 $34.98 449,772
2017-11-27 $69.29 $69.63 $68.60 $68.62 $33.88 264,582
2017-11-24 $69.35 $69.42 $68.92 $69.05 $34.09 101,780
2017-11-22 $69.40 $69.80 $68.98 $68.98 $34.06 166,764
2017-11-21 $68.39 $69.33 $68.27 $69.13 $34.13 459,996
2017-11-20 $67.06 $67.81 $66.75 $67.81 $33.48 385,210
2017-11-17 $65.75 $67.32 $65.69 $66.80 $32.98 353,528
2017-11-16 $64.87 $66.77 $64.87 $66.17 $32.67 1,254,010
2017-11-15 $64.08 $64.83 $63.41 $64.35 $31.77 627,602
2017-11-14 $64.69 $65.08 $64.39 $64.88 $32.03 425,052
2017-11-13 $64.64 $65.40 $64.28 $65.23 $32.20 397,014
2017-11-10 $65.31 $65.65 $65.01 $65.20 $32.19 249,148
2017-11-09 $64.95 $65.93 $64.08 $65.29 $32.23 803,178
2017-11-08 $65.30 $65.99 $64.58 $65.80 $32.49 868,444
2017-11-07 $67.19 $67.24 $65.23 $65.67 $32.42 533,786
2017-11-06 $67.09 $67.71 $66.86 $67.21 $33.18 549,522
2017-11-03 $67.00 $67.37 $66.65 $67.02 $33.09 296,618
2017-11-02 $66.75 $67.61 $66.31 $67.16 $33.16 477,054
2017-11-01 $68.77 $68.79 $66.07 $66.81 $32.98 725,842
2017-10-31 $67.25 $68.16 $67.19 $67.71 $33.43 915,260
2017-10-30 $67.71 $67.83 $65.99 $66.74 $32.95 485,908
2017-10-27 $67.37 $68.28 $66.84 $68.19 $33.67 548,254
2017-10-26 $67.40 $67.68 $67.05 $67.29 $33.22 387,684
2017-10-25 $67.42 $67.44 $65.87 $66.92 $33.04 567,032
2017-10-24 $67.79 $68.18 $67.51 $67.63 $33.39 552,186
2017-10-23 $68.54 $68.54 $67.23 $67.36 $33.26 654,542
2017-10-20 $68.71 $68.71 $68.28 $68.38 $33.76 401,816
2017-10-19 $67.31 $67.78 $66.76 $67.78 $33.46 420,884
2017-10-18 $67.91 $68.32 $67.63 $67.97 $33.56 303,746
2017-10-17 $67.78 $68.20 $67.08 $67.30 $33.23 506,560
2017-10-16 $68.20 $68.71 $67.56 $67.77 $33.46 395,660
2017-10-13 $68.33 $68.42 $67.78 $67.83 $33.49 500,740
2017-10-12 $67.88 $68.42 $67.55 $68.10 $33.62 382,900
2017-10-11 $68.36 $68.61 $67.96 $68.20 $33.67 266,634
2017-10-10 $68.38 $68.69 $67.90 $68.32 $33.73 273,122
2017-10-09 $68.72 $69.07 $67.72 $67.95 $33.55 419,204
2017-10-06 $68.20 $68.73 $68.07 $68.47 $33.80 420,826
2017-10-05 $68.70 $69.02 $68.35 $68.66 $33.90 297,406
2017-10-04 $68.56 $69.00 $67.92 $68.33 $33.73 457,214
2017-10-03 $68.63 $68.74 $67.88 $68.74 $33.94 598,886
2017-10-02 $66.96 $68.51 $66.79 $68.51 $33.82 1,568,396
2017-09-29 $66.58 $67.06 $66.48 $66.81 $32.98 243,078
2017-09-28 $66.05 $66.71 $65.59 $66.57 $32.87 358,792
2017-09-27 $64.60 $66.54 $64.20 $66.23 $32.70 665,526
2017-09-26 $63.40 $64.15 $63.33 $63.75 $31.47 185,090
2017-09-25 $63.11 $63.66 $62.58 $63.39 $31.30 308,438
2017-09-22 $62.53 $63.33 $62.50 $63.13 $31.17 106,228
2017-09-21 $62.82 $63.08 $62.42 $62.61 $30.91 148,612
2017-09-20 $62.42 $62.88 $62.23 $62.74 $30.98 141,634
2017-09-19 $62.56 $62.60 $62.12 $62.31 $30.76 169,142
2017-09-18 $61.70 $62.72 $61.70 $62.40 $30.81 1,282,810
2017-09-15 $60.88 $61.52 $60.80 $61.50 $30.36 132,912
2017-09-14 $60.97 $61.29 $60.73 $60.99 $30.11 106,668
2017-09-13 $60.75 $61.35 $60.74 $61.17 $30.20 136,102
2017-09-12 $60.32 $60.91 $60.23 $60.81 $30.02 162,762
2017-09-11 $59.77 $60.22 $59.69 $60.06 $29.65 324,030
2017-09-08 $58.54 $59.24 $58.34 $58.80 $29.03 172,074
2017-09-07 $59.18 $59.18 $58.45 $58.69 $28.98 174,792
2017-09-06 $59.25 $59.44 $58.78 $59.04 $29.15 95,594
2017-09-05 $60.00 $60.17 $58.33 $58.78 $29.02 664,648
2017-09-01 $59.52 $60.02 $59.30 $59.88 $29.56 1,196,606
2017-08-31 $58.63 $59.45 $58.44 $59.29 $29.27 298,482
2017-08-30 $57.32 $58.24 $57.32 $58.15 $28.71 114,796
2017-08-29 $56.64 $57.65 $56.39 $57.45 $28.36 319,388
2017-08-28 $57.32 $57.50 $56.87 $57.42 $28.35 248,872
2017-08-25 $56.95 $57.24 $56.57 $56.93 $28.11 385,242
2017-08-24 $56.77 $56.95 $56.24 $56.64 $27.96 410,238
2017-08-23 $55.77 $56.66 $55.54 $56.24 $27.77 230,258
2017-08-22 $55.56 $56.57 $55.56 $56.47 $27.88 393,452
2017-08-21 $55.14 $55.41 $54.72 $55.25 $27.28 462,556
2017-08-18 $55.02 $55.78 $54.70 $55.29 $27.30 426,528
2017-08-17 $57.04 $57.65 $55.37 $55.40 $27.35 701,882
2017-08-16 $57.68 $58.20 $57.27 $57.43 $28.35 1,296,176
2017-08-15 $58.61 $58.61 $57.39 $57.40 $28.34 290,688
2017-08-14 $57.36 $58.42 $57.31 $58.42 $28.84 282,052
2017-08-11 $56.50 $56.90 $56.12 $56.64 $27.96 373,856
2017-08-10 $58.19 $58.19 $56.52 $56.53 $27.91 650,146
2017-08-09 $58.95 $59.12 $58.23 $58.62 $28.94 385,078
2017-08-08 $60.06 $61.20 $59.44 $59.69 $29.47 428,922
2017-08-07 $60.05 $60.35 $59.46 $60.06 $29.65 259,808
2017-08-04 $59.62 $59.97 $59.31 $59.86 $29.55 113,516
2017-08-03 $60.05 $60.13 $59.00 $59.38 $29.32 310,548
2017-08-02 $61.04 $61.28 $59.50 $59.89 $29.57 348,624
2017-08-01 $61.60 $61.60 $60.60 $61.23 $30.23 343,760
2017-07-31 $61.67 $61.69 $60.60 $61.00 $30.12 286,450
2017-07-28 $61.46 $61.74 $61.02 $61.42 $30.32 142,146
2017-07-27 $62.79 $62.87 $61.07 $61.82 $30.52 445,976
2017-07-26 $63.35 $63.35 $62.47 $62.55 $30.88 140,344
2017-07-25 $62.86 $63.41 $62.54 $63.16 $31.18 240,594
2017-07-24 $61.82 $62.20 $61.47 $62.14 $30.68 140,506
2017-07-21 $62.35 $62.57 $61.72 $62.02 $30.62 207,294
2017-07-20 $62.48 $62.85 $62.24 $62.56 $30.89 1,347,480
2017-07-19 $61.35 $62.48 $61.35 $62.45 $30.83 146,284
2017-07-18 $61.13 $61.41 $60.71 $61.23 $30.23 183,748
2017-07-17 $61.20 $61.86 $60.88 $61.56 $30.39 102,170
2017-07-14 $121.61 $123.52 $121.61 $122.51 $30.24 418,784
2017-07-13 $121.75 $122.23 $120.27 $122.23 $30.17 431,084
2017-07-12 $121.34 $123.40 $121.34 $121.89 $30.09 410,432
2017-07-11 $119.28 $120.26 $117.97 $120.08 $29.64 359,800
2017-07-10 $119.61 $121.15 $118.74 $119.49 $29.50 468,448
2017-07-07 $118.68 $120.80 $118.37 $120.44 $29.73 452,684
2017-07-06 $119.71 $120.48 $117.72 $118.14 $29.16 778,664
2017-07-05 $121.64 $121.64 $119.97 $121.37 $29.96 441,560
2017-07-03 $121.01 $122.95 $121.01 $122.38 $30.21 1,405,760
2017-06-30 $120.76 $121.51 $120.06 $120.30 $29.70 656,216
2017-06-29 $122.58 $122.69 $118.23 $120.63 $29.78 640,684
2017-06-28 $119.95 $122.57 $119.56 $122.18 $30.16 461,348
2017-06-27 $120.64 $121.49 $118.41 $118.45 $29.24 550,324
2017-06-26 $120.67 $121.35 $119.25 $120.67 $29.79 380,056
2017-06-23 $118.97 $120.63 $118.17 $120.34 $29.71 427,464
2017-06-22 $118.00 $119.47 $117.19 $118.79 $29.32 614,224
2017-06-21 $118.80 $120.19 $117.55 $117.92 $29.11 564,060
2017-06-20 $120.30 $120.36 $118.36 $118.39 $29.22 318,908
2017-06-19 $119.70 $121.48 $119.70 $120.91 $29.85 591,676
2017-06-16 $118.93 $119.20 $117.72 $119.11 $29.40 1,660,428
2017-06-15 $118.43 $120.53 $118.32 $119.67 $29.54 974,672
2017-06-14 $122.29 $122.31 $119.72 $120.99 $29.87 662,572
2017-06-13 $121.99 $122.78 $121.41 $122.39 $30.21 385,468
2017-06-12 $121.61 $122.55 $120.56 $121.13 $29.90 712,452
2017-06-09 $121.22 $123.83 $120.14 $121.57 $30.01 821,016
2017-06-08 $117.17 $121.37 $116.91 $120.39 $29.72 674,924
2017-06-07 $117.10 $118.13 $116.42 $117.21 $28.93 467,752
2017-06-06 $115.80 $118.36 $115.33 $117.04 $28.89 736,268
2017-06-05 $118.91 $119.07 $117.19 $117.19 $28.93 571,468
2017-06-02 $117.98 $120.68 $117.53 $118.73 $29.31 1,111,176
2017-06-01 $113.58 $117.33 $112.92 $117.33 $28.96 738,524
2017-05-31 $113.80 $113.85 $110.15 $112.95 $27.88 919,864
2017-05-30 $114.25 $114.75 $112.75 $113.14 $27.93 434,992
2017-05-26 $114.69 $115.30 $113.71 $114.92 $28.37 311,524
2017-05-25 $115.90 $116.63 $114.38 $115.00 $28.39 571,872
2017-05-24 $115.09 $115.72 $113.88 $114.83 $28.35 546,712
2017-05-23 $114.59 $115.17 $113.00 $114.67 $28.31 496,020
2017-05-22 $112.87 $114.37 $112.74 $113.92 $28.12 581,356
2017-05-19 $111.90 $113.64 $111.78 $112.46 $27.76 759,684
2017-05-18 $110.14 $112.26 $109.62 $111.36 $27.49 808,744
2017-05-17 $113.10 $114.19 $110.41 $110.70 $27.33 2,613,908
2017-05-16 $117.39 $117.48 $115.39 $116.97 $28.87 340,740
2017-05-15 $115.85 $117.94 $115.85 $116.80 $28.83 442,104
2017-05-12 $115.46 $115.66 $114.53 $115.00 $28.39 439,104
2017-05-11 $116.97 $117.14 $114.19 $116.36 $28.72 684,580
2017-05-10 $115.98 $118.09 $115.75 $117.89 $29.10 392,304
2017-05-09 $117.00 $117.28 $115.59 $116.50 $28.76 572,772
2017-05-08 $117.06 $117.58 $115.60 $116.57 $28.78 289,612
2017-05-05 $117.07 $117.61 $115.20 $117.59 $29.03 291,248
2017-05-04 $116.98 $117.00 $114.50 $116.12 $28.66 566,224
2017-05-03 $116.87 $117.12 $115.47 $116.54 $28.77 395,908
2017-05-02 $119.64 $119.84 $117.18 $117.84 $29.09 534,220
2017-05-01 $118.72 $119.69 $117.30 $119.11 $29.40 440,376
2017-04-28 $121.16 $121.29 $117.80 $117.85 $29.09 679,724
2017-04-27 $121.75 $122.39 $120.27 $120.99 $29.87 632,412
2017-04-26 $119.85 $122.51 $119.85 $121.14 $29.90 695,248
2017-04-25 $119.79 $120.92 $119.71 $119.88 $29.59 799,996
2017-04-24 $117.81 $118.21 $116.97 $117.65 $29.04 766,400
2017-04-21 $114.89 $115.28 $114.00 $114.73 $28.32 815,388
2017-04-20 $113.50 $115.55 $113.07 $115.41 $28.49 962,296
2017-04-19 $112.40 $114.39 $112.07 $112.53 $27.78 935,344
2017-04-18 $110.66 $111.87 $109.81 $111.68 $27.57 221,844
2017-04-17 $109.70 $111.69 $109.16 $111.55 $27.54 614,716
2017-04-13 $111.00 $111.80 $109.02 $109.02 $26.91 912,936
2017-04-12 $114.03 $114.03 $111.11 $111.34 $27.48 650,144
2017-04-11 $111.65 $114.39 $111.38 $114.34 $28.23 627,388
2017-04-10 $112.14 $114.26 $111.56 $112.63 $27.80 548,060
2017-04-07 $111.64 $112.96 $110.96 $112.12 $27.68 557,828
2017-04-06 $110.45 $112.31 $109.44 $112.28 $27.72 646,884
2017-04-05 $114.30 $115.25 $109.83 $110.11 $27.18 981,796
2017-04-04 $112.85 $113.89 $111.91 $112.73 $27.83 1,734,180
2017-04-03 $116.25 $116.45 $112.45 $113.10 $27.92 975,172
2017-03-31 $115.29 $116.61 $114.61 $115.63 $28.54 1,161,776
2017-03-30 $113.56 $115.27 $113.56 $115.13 $28.42 510,444
2017-03-29 $112.44 $113.81 $111.90 $113.50 $28.02 424,068
2017-03-28 $110.26 $112.84 $110.00 $112.58 $27.79 575,188
2017-03-27 $107.72 $111.47 $107.16 $111.02 $27.41 739,880
2017-03-24 $111.22 $112.05 $109.60 $110.64 $27.31 592,124
2017-03-23 $109.15 $111.86 $108.60 $110.37 $27.25 587,100
2017-03-22 $108.79 $109.58 $107.23 $109.07 $26.92 947,696
2017-03-21 $116.62 $116.80 $109.06 $109.23 $26.96 1,377,736
2017-03-20 $116.27 $116.68 $114.85 $115.42 $28.49 529,528
2017-03-17 $115.75 $117.00 $114.76 $116.59 $28.78 547,244
2017-03-16 $116.16 $116.72 $115.16 $115.74 $28.57 2,293,280
2017-03-15 $113.03 $115.91 $112.64 $115.27 $28.45 787,732
2017-03-14 $112.05 $112.28 $110.21 $111.89 $27.62 687,084
2017-03-13 $112.00 $113.88 $112.00 $113.17 $27.93 387,364
2017-03-10 $113.02 $113.11 $110.78 $112.45 $27.76 627,480
2017-03-09 $112.38 $113.38 $110.85 $111.52 $27.53 724,508
2017-03-08 $114.71 $115.24 $112.33 $112.48 $27.76 679,144
2017-03-07 $115.00 $115.57 $113.72 $113.95 $28.13 596,260
2017-03-06 $115.73 $115.92 $114.32 $115.46 $28.50 548,344
2017-03-03 $117.39 $118.42 $115.93 $117.08 $28.90 531,448
2017-03-02 $120.10 $120.10 $117.14 $117.43 $28.99 559,408
2017-03-01 $118.91 $120.88 $118.75 $120.10 $29.65 843,724
2017-02-28 $118.51 $118.59 $115.74 $115.78 $28.58 474,972
2017-02-27 $116.80 $119.47 $116.57 $119.47 $29.49 875,228
2017-02-24 $115.34 $117.27 $115.00 $117.27 $28.95 456,884
2017-02-23 $119.52 $119.55 $115.65 $117.32 $28.96 1,074,476
2017-02-22 $119.54 $119.61 $118.31 $118.93 $29.36 692,052
2017-02-21 $118.56 $120.09 $118.56 $119.92 $29.60 1,784,428
2017-02-17 $116.78 $118.09 $116.68 $118.09 $29.15 384,176
2017-02-16 $118.57 $119.01 $116.62 $118.08 $29.15 521,240
2017-02-15 $116.56 $119.15 $116.45 $118.82 $29.33 741,712
2017-02-14 $116.04 $117.76 $115.56 $117.46 $28.99 464,720
2017-02-13 $117.50 $118.21 $116.38 $116.70 $28.81 561,880
2017-02-10 $115.80 $116.77 $114.99 $116.16 $28.67 520,004
2017-02-09 $111.61 $114.93 $111.61 $114.39 $28.24 866,084
2017-02-08 $110.64 $111.60 $109.46 $111.21 $27.45 996,744
2017-02-07 $112.75 $113.68 $110.94 $111.62 $27.55 629,584
2017-02-06 $113.50 $114.17 $112.02 $112.54 $27.78 601,092
2017-02-03 $112.85 $114.53 $112.34 $114.32 $28.22 766,376
2017-02-02 $111.72 $112.42 $110.50 $110.95 $27.39 540,796
2017-02-01 $113.42 $114.25 $110.88 $111.72 $27.58 583,464
2017-01-31 $109.40 $112.23 $108.92 $111.66 $27.56 637,472
2017-01-30 $111.69 $111.71 $108.45 $110.21 $27.20 887,344
2017-01-27 $114.24 $114.53 $112.55 $113.38 $27.99 333,104
2017-01-26 $115.16 $115.50 $113.79 $114.20 $28.19 432,972
2017-01-25 $114.69 $115.60 $114.63 $115.06 $28.40 1,148,292
2017-01-24 $110.47 $113.50 $110.29 $112.90 $27.87 954,756
2017-01-23 $109.80 $110.83 $108.37 $109.56 $27.04 635,760
2017-01-20 $110.15 $111.22 $109.79 $110.45 $27.26 739,188
2017-01-19 $111.68 $112.17 $108.56 $109.31 $26.98 692,436
2017-01-18 $111.13 $111.38 $109.83 $111.20 $27.45 2,386,072
2017-01-17 $112.56 $112.57 $110.13 $110.39 $27.25 467,188
2017-01-13 $112.87 $114.74 $112.87 $113.68 $28.06 492,404
2017-01-12 $113.53 $113.53 $109.23 $111.98 $27.64 820,448
2017-01-11 $113.53 $114.50 $112.28 $113.70 $28.07 653,748
2017-01-10 $111.60 $113.83 $111.34 $113.34 $27.98 859,548
2017-01-09 $112.47 $112.73 $110.87 $111.18 $27.44 790,500
2017-01-06 $114.03 $114.45 $112.73 $112.73 $27.83 738,116
2017-01-05 $115.69 $116.00 $112.44 $113.53 $28.02 1,071,468
2017-01-04 $113.40 $116.59 $113.40 $116.34 $28.72 1,064,744
2017-01-03 $114.11 $114.65 $110.92 $112.54 $27.78 888,332
2016-12-30 $112.68 $112.68 $110.71 $111.43 $27.51 719,464
2016-12-29 $112.22 $113.68 $111.15 $112.26 $27.71 762,568
2016-12-28 $114.87 $114.94 $111.42 $111.94 $27.63 1,185,440
2016-12-27 $113.71 $115.45 $113.71 $114.50 $28.26 780,416
2016-12-23 $112.43 $113.58 $112.29 $113.51 $28.02 516,188
2016-12-22 $114.37 $114.64 $111.54 $112.38 $27.74 542,996
2016-12-21 $115.59 $116.03 $114.24 $114.24 $28.20 615,168
2016-12-20 $114.74 $116.25 $114.45 $115.77 $28.54 756,956
2016-12-19 $112.83 $114.57 $112.54 $113.98 $28.10 770,884
2016-12-16 $113.21 $115.19 $112.11 $112.54 $27.74 1,371,148
2016-12-15 $111.62 $114.54 $111.00 $112.98 $27.85 1,647,376
2016-12-14 $113.38 $114.82 $110.77 $111.32 $27.44 956,944
2016-12-13 $115.21 $116.09 $113.10 $114.07 $28.12 1,124,456
2016-12-12 $115.90 $116.92 $113.61 $114.13 $28.13 812,028
2016-12-09 $116.75 $117.42 $115.66 $116.52 $28.72 1,174,380
2016-12-08 $113.20 $116.38 $112.45 $116.19 $28.64 1,811,256
2016-12-07 $110.43 $113.03 $109.80 $112.50 $27.73 855,952
2016-12-06 $108.61 $110.86 $107.46 $110.53 $27.25 1,100,212
2016-12-05 $106.20 $108.39 $106.16 $108.23 $26.68 1,056,192
2016-12-02 $104.51 $105.39 $103.94 $104.42 $25.74 728,828
2016-12-01 $106.65 $107.15 $103.59 $104.55 $25.77 1,812,520
2016-11-30 $107.83 $108.05 $105.50 $105.74 $26.07 880,728
2016-11-29 $107.07 $108.02 $106.51 $106.80 $26.33 709,596
2016-11-28 $109.58 $109.58 $106.59 $106.94 $26.36 1,016,680
2016-11-25 $109.20 $109.71 $108.90 $109.68 $27.04 287,228
2016-11-23 $107.16 $109.03 $106.65 $108.98 $26.86 575,196
2016-11-22 $106.63 $107.76 $105.87 $107.65 $26.54 411,488
2016-11-21 $105.29 $106.26 $104.15 $105.73 $26.06 582,148
2016-11-18 $104.32 $104.90 $103.75 $104.70 $25.81 735,632
2016-11-17 $103.07 $104.48 $102.89 $103.67 $25.56 1,018,300
2016-11-16 $101.98 $103.16 $101.71 $102.53 $25.27 582,040
2016-11-15 $101.41 $103.00 $100.56 $102.38 $25.24 434,052
2016-11-14 $101.47 $103.56 $100.75 $101.89 $25.12 1,601,368
2016-11-11 $95.51 $99.61 $94.86 $99.13 $24.44 2,029,548
2016-11-10 $94.39 $96.00 $91.95 $94.66 $23.33 1,724,904
2016-11-09 $85.22 $92.18 $85.16 $91.74 $22.61 1,858,216
2016-11-08 $85.59 $87.30 $84.85 $86.38 $21.29 1,082,904
2016-11-07 $85.15 $86.33 $84.81 $85.90 $21.17 1,267,864
2016-11-04 $81.42 $83.59 $81.13 $82.06 $20.23 554,584
2016-11-03 $82.28 $82.71 $80.86 $81.01 $19.97 439,588
2016-11-02 $83.51 $83.81 $81.55 $81.85 $20.18 770,396
2016-11-01 $86.23 $86.23 $82.84 $83.87 $20.67 785,424
2016-10-31 $85.55 $86.22 $85.04 $85.96 $21.19 325,504
2016-10-28 $85.78 $86.80 $84.97 $85.35 $21.04 1,191,016
2016-10-27 $88.35 $88.35 $85.53 $86.21 $21.25 513,944
2016-10-26 $88.47 $89.74 $87.58 $87.89 $21.67 626,576
2016-10-25 $90.99 $91.23 $89.23 $89.68 $22.11 575,888
2016-10-24 $91.29 $92.15 $90.48 $91.11 $22.46 618,216
2016-10-21 $88.71 $90.33 $88.50 $89.81 $22.14 489,012
2016-10-20 $89.99 $90.64 $88.99 $89.97 $22.18 620,876
2016-10-19 $90.04 $91.20 $89.08 $90.44 $22.29 651,804
2016-10-18 $90.60 $90.68 $89.38 $89.70 $22.11 450,604
2016-10-17 $89.19 $89.56 $88.63 $88.79 $21.89 436,168
2016-10-14 $90.31 $91.03 $89.00 $89.05 $21.95 917,104
2016-10-13 $89.84 $90.30 $88.57 $89.64 $22.10 730,932
2016-10-12 $91.45 $92.24 $90.72 $91.25 $22.49 655,816
2016-10-11 $94.44 $94.50 $90.36 $91.38 $22.53 889,692
2016-10-10 $93.71 $95.51 $93.71 $94.86 $23.38 533,128
2016-10-07 $94.44 $94.89 $91.74 $92.62 $22.83 616,532
2016-10-06 $94.03 $94.42 $92.78 $94.17 $23.21 612,524
2016-10-05 $93.88 $95.39 $93.88 $94.38 $23.27 278,792
2016-10-04 $94.52 $94.90 $92.43 $93.22 $22.98 626,040
2016-10-03 $94.19 $94.50 $93.16 $94.17 $23.21 564,796
2016-09-30 $93.58 $95.64 $92.82 $94.84 $23.38 1,183,936
2016-09-29 $95.43 $95.43 $92.56 $92.82 $22.88 723,308
2016-09-28 $94.38 $95.65 $93.14 $95.53 $23.55 462,416
2016-09-27 $93.27 $94.29 $92.72 $94.10 $23.20 921,412
2016-09-26 $94.29 $94.76 $93.18 $93.35 $23.01 481,920
2016-09-23 $96.44 $96.90 $95.29 $95.29 $23.49 462,340
2016-09-22 $95.08 $96.74 $95.05 $96.73 $23.84 553,836
2016-09-21 $91.91 $93.99 $91.21 $93.95 $23.16 714,500
2016-09-20 $92.88 $92.89 $91.32 $91.32 $22.50 526,616
2016-09-19 $91.57 $93.40 $91.16 $92.13 $22.70 493,804
2016-09-16 $90.34 $91.11 $89.81 $90.94 $22.40 1,665,844
2016-09-15 $89.20 $91.39 $88.98 $91.29 $22.49 547,052
2016-09-14 $89.40 $90.23 $88.69 $88.98 $21.92 523,484
2016-09-13 $91.27 $91.41 $88.04 $89.12 $21.96 846,200
2016-09-12 $89.23 $92.62 $89.10 $92.60 $22.81 1,029,508
2016-09-09 $94.60 $94.61 $90.01 $90.01 $22.18 750,572
2016-09-08 $96.32 $96.41 $95.55 $96.11 $23.68 353,936
2016-09-07 $95.18 $96.50 $95.15 $96.47 $23.77 274,840
2016-09-06 $95.69 $95.79 $94.31 $95.33 $23.49 328,484
2016-09-02 $94.31 $95.14 $94.04 $95.10 $23.43 366,456
2016-09-01 $93.39 $93.70 $91.43 $93.33 $22.99 451,964
2016-08-31 $94.07 $94.17 $92.20 $93.18 $22.96 451,740
2016-08-30 $94.10 $94.58 $93.58 $94.25 $23.22 238,816
2016-08-29 $93.23 $94.57 $93.23 $93.88 $23.13 108,884
2016-08-26 $93.73 $94.90 $91.85 $92.92 $22.89 549,364
2016-08-25 $92.29 $93.83 $92.29 $93.27 $22.98 351,436
2016-08-24 $94.34 $94.59 $92.59 $92.87 $22.88 197,112
2016-08-23 $93.87 $95.05 $93.79 $94.48 $23.28 286,916
2016-08-22 $92.44 $93.31 $91.91 $93.18 $22.96 256,816
2016-08-19 $92.46 $92.92 $91.92 $92.75 $22.85 195,408
2016-08-18 $91.52 $92.81 $91.50 $92.77 $22.86 163,308
2016-08-17 $92.09 $92.16 $90.44 $91.46 $22.53 294,072
2016-08-16 $93.09 $93.09 $91.83 $91.95 $22.65 231,732
2016-08-15 $92.14 $93.93 $92.14 $93.54 $23.05 401,064
2016-08-12 $91.18 $92.10 $90.97 $91.68 $22.59 244,164
2016-08-11 $91.50 $92.00 $90.94 $91.59 $22.57 263,816
2016-08-10 $92.01 $92.24 $90.17 $90.76 $22.36 290,716
2016-08-09 $91.79 $92.35 $91.66 $92.02 $22.67 169,652
2016-08-08 $91.94 $92.68 $91.53 $91.80 $22.62 313,924
2016-08-05 $90.51 $92.29 $89.95 $91.91 $22.64 468,332
2016-08-04 $89.03 $90.04 $88.93 $89.31 $22.00 230,792
2016-08-03 $87.62 $89.17 $87.27 $89.17 $21.97 226,700
2016-08-02 $90.18 $90.30 $87.26 $87.65 $21.59 437,812
2016-08-01 $90.21 $91.01 $89.28 $90.19 $22.22 1,163,576
2016-07-29 $89.67 $91.12 $88.62 $90.15 $22.21 494,620
2016-07-28 $89.81 $90.22 $89.34 $89.81 $22.13 263,620
2016-07-27 $90.03 $90.58 $89.13 $90.12 $22.20 304,640
2016-07-26 $88.88 $89.89 $88.50 $89.79 $22.12 409,560
2016-07-25 $88.73 $89.21 $88.25 $88.80 $21.88 354,388
2016-07-22 $87.94 $89.52 $87.66 $89.17 $21.97 259,188
2016-07-21 $88.55 $89.39 $87.46 $87.84 $21.64 164,960
2016-07-20 $87.99 $89.19 $87.14 $88.74 $21.86 429,420
2016-07-19 $88.19 $88.49 $87.04 $87.47 $21.55 930,000
2016-07-18 $87.84 $89.06 $87.66 $88.41 $21.78 281,248
2016-07-15 $88.50 $88.51 $87.55 $88.20 $21.73 706,796
2016-07-14 $89.00 $89.03 $87.59 $87.66 $21.60 537,552
2016-07-13 $89.03 $89.07 $87.02 $87.51 $21.56 424,416
2016-07-12 $87.19 $89.17 $86.90 $88.19 $21.73 778,288
2016-07-11 $85.10 $86.22 $84.97 $85.97 $21.18 530,908
2016-07-08 $81.68 $84.29 $81.68 $84.03 $20.70 892,372
2016-07-07 $80.41 $81.38 $79.25 $80.23 $19.77 493,824
2016-07-06 $78.09 $79.98 $77.67 $79.92 $19.69 502,164
2016-07-05 $80.63 $80.86 $77.98 $78.83 $19.42 336,880
2016-07-01 $80.73 $81.88 $80.33 $81.22 $20.01 1,945,988
2016-06-30 $78.05 $80.62 $77.28 $80.58 $19.85 870,048
2016-06-29 $76.12 $77.92 $76.01 $77.69 $19.14 568,116
2016-06-28 $73.36 $74.93 $73.36 $74.34 $18.32 822,380
2016-06-27 $75.43 $75.43 $71.50 $72.02 $17.74 1,615,788
2016-06-24 $76.59 $79.49 $75.95 $77.37 $19.06 1,062,100
2016-06-23 $82.13 $83.65 $82.01 $83.65 $20.61 461,020
2016-06-22 $81.42 $82.12 $80.27 $80.29 $19.78 1,211,816
2016-06-21 $81.52 $81.58 $80.14 $81.16 $19.98 602,080
2016-06-20 $82.15 $83.03 $81.55 $81.59 $20.09 2,233,592
2016-06-17 $80.17 $80.92 $79.24 $79.74 $19.63 957,220
2016-06-16 $79.26 $80.45 $78.09 $80.38 $19.79 784,592
2016-06-15 $80.86 $81.84 $80.29 $80.41 $19.80 746,456
2016-06-14 $80.25 $81.12 $79.25 $80.29 $19.77 707,356
2016-06-13 $82.05 $82.67 $80.48 $80.72 $19.87 586,284
2016-06-10 $83.36 $83.69 $82.06 $82.50 $20.31 494,564
2016-06-09 $85.25 $85.25 $84.41 $84.93 $20.91 325,312
2016-06-08 $84.87 $86.25 $84.87 $85.99 $21.17 274,348
2016-06-07 $84.34 $85.31 $83.87 $84.68 $20.85 387,852
2016-06-06 $82.67 $84.77 $82.67 $84.24 $20.74 296,396
2016-06-03 $83.11 $83.11 $81.15 $82.45 $20.30 342,608
2016-06-02 $81.77 $83.49 $81.70 $83.49 $20.55 218,384
2016-06-01 $80.60 $82.45 $80.33 $82.27 $20.25 568,700
2016-05-31 $80.95 $81.88 $80.48 $81.14 $19.98 445,716
2016-05-27 $79.24 $80.51 $79.24 $80.51 $19.82 332,320
2016-05-26 $79.42 $79.70 $78.72 $79.03 $19.46 246,412
2016-05-25 $78.73 $79.55 $78.50 $79.12 $19.48 636,248
2016-05-24 $76.00 $78.63 $76.00 $78.33 $19.28 887,452
2016-05-23 $75.37 $76.04 $75.06 $75.11 $18.49 409,236
2016-05-20 $73.42 $75.33 $73.38 $75.33 $18.55 496,156
2016-05-19 $73.03 $73.99 $71.65 $72.96 $17.96 653,280
2016-05-18 $72.95 $75.21 $72.75 $74.07 $18.24 2,014,384
2016-05-17 $75.59 $76.26 $72.77 $73.29 $18.04 615,900
2016-05-16 $74.33 $76.42 $74.33 $75.78 $18.66 289,320
2016-05-13 $74.42 $75.65 $73.55 $73.87 $18.19 308,076
2016-05-12 $76.19 $76.37 $73.74 $74.89 $18.44 457,292
2016-05-11 $77.36 $77.39 $75.62 $75.70 $18.64 511,548
2016-05-10 $76.65 $77.67 $75.95 $77.61 $19.11 457,704
2016-05-09 $75.65 $76.97 $75.32 $76.03 $18.72 648,692
2016-05-06 $74.15 $75.68 $73.83 $75.66 $18.63 1,087,984
2016-05-05 $76.06 $76.16 $74.61 $74.80 $18.42 465,340
2016-05-04 $75.84 $77.13 $74.95 $75.38 $18.56 719,300
2016-05-03 $77.90 $77.95 $75.72 $76.59 $18.86 751,720
2016-05-02 $78.38 $79.25 $77.60 $79.23 $19.51 698,152
2016-04-29 $78.66 $79.17 $76.89 $77.77 $19.15 931,624
2016-04-28 $80.33 $81.39 $78.90 $79.29 $19.52 607,544
2016-04-27 $80.69 $81.45 $79.86 $81.13 $19.97 724,360
2016-04-26 $79.52 $80.74 $78.96 $80.62 $19.85 679,480
2016-04-25 $79.75 $79.85 $78.39 $78.96 $19.44 524,456
2016-04-22 $78.66 $80.25 $78.66 $80.22 $19.75 780,340
2016-04-21 $79.39 $79.80 $78.25 $78.65 $19.36 403,744
2016-04-20 $79.31 $80.32 $78.71 $79.56 $19.59 403,300
2016-04-19 $79.45 $80.26 $78.58 $79.24 $19.51 843,680
2016-04-18 $77.26 $79.17 $77.13 $79.13 $19.48 396,928
2016-04-15 $77.37 $78.18 $77.17 $78.00 $19.20 415,728
2016-04-14 $77.74 $78.24 $77.21 $77.58 $19.10 484,496
2016-04-13 $75.37 $77.90 $75.35 $77.75 $19.14 760,780
2016-04-12 $72.97 $74.85 $72.62 $74.53 $18.35 726,932
2016-04-11 $74.24 $75.32 $72.99 $72.99 $17.97 505,960
2016-04-08 $74.06 $74.68 $72.90 $73.46 $18.09 589,572
2016-04-07 $73.89 $74.45 $72.17 $72.86 $17.94 808,092
2016-04-06 $73.17 $75.04 $72.93 $74.91 $18.44 714,432
2016-04-05 $73.81 $74.43 $73.13 $73.28 $18.04 2,119,460
2016-04-04 $75.97 $76.39 $74.82 $74.95 $18.45 295,368
2016-04-01 $74.25 $76.31 $73.99 $76.30 $18.78 790,244
2016-03-31 $75.34 $76.21 $75.21 $75.63 $18.62 1,188,004
2016-03-30 $75.91 $76.24 $74.83 $75.15 $18.50 912,392
2016-03-29 $70.71 $75.12 $70.44 $75.10 $18.49 637,492
2016-03-28 $71.37 $71.75 $70.16 $71.16 $17.52 457,800
2016-03-24 $69.82 $71.03 $69.14 $70.97 $17.47 758,648
2016-03-23 $72.81 $72.84 $70.51 $70.51 $17.36 672,368
2016-03-22 $72.84 $73.96 $72.33 $73.41 $18.06 361,364
2016-03-21 $73.68 $74.29 $73.18 $73.46 $18.08 409,340
2016-03-18 $72.82 $74.25 $72.82 $73.96 $18.20 353,004
2016-03-17 $70.15 $73.11 $69.61 $72.57 $17.86 710,120
2016-03-16 $68.84 $70.87 $68.79 $70.43 $17.33 2,576,052
2016-03-15 $70.80 $70.80 $69.17 $69.47 $17.09 413,160
2016-03-14 $71.67 $72.17 $71.02 $71.72 $17.65 638,976
2016-03-11 $70.25 $72.20 $70.11 $72.02 $17.72 903,512
2016-03-10 $70.55 $71.08 $67.64 $69.11 $17.00 864,548
2016-03-09 $70.04 $70.48 $69.32 $70.23 $17.28 615,160
2016-03-08 $72.22 $72.22 $69.37 $69.51 $17.10 1,175,964
2016-03-07 $70.91 $73.17 $70.84 $73.06 $17.98 1,018,688
2016-03-04 $70.69 $72.26 $70.24 $71.43 $17.58 1,039,788
2016-03-03 $69.34 $70.68 $69.18 $70.66 $17.39 1,000,124
2016-03-02 $67.66 $69.34 $67.44 $69.34 $17.06 877,064
2016-03-01 $66.25 $67.86 $65.56 $67.85 $16.69 654,700
2016-02-29 $65.60 $66.71 $65.10 $65.12 $16.02 772,296
2016-02-26 $65.57 $66.00 $65.07 $65.66 $16.16 1,161,520
2016-02-25 $63.94 $64.93 $63.42 $64.85 $15.96 1,314,972
2016-02-24 $61.21 $63.91 $60.45 $63.67 $15.67 1,303,672
2016-02-23 $63.15 $63.48 $62.40 $62.50 $15.38 559,852
2016-02-22 $63.34 $64.16 $63.30 $63.62 $15.65 1,075,972
2016-02-19 $61.23 $62.39 $60.73 $62.26 $15.32 977,852
2016-02-18 $62.41 $62.52 $61.17 $61.67 $15.17 877,444
2016-02-17 $61.23 $63.09 $61.23 $62.29 $15.33 679,496
2016-02-16 $58.98 $60.65 $58.46 $60.42 $14.87 1,321,312
2016-02-12 $56.61 $57.86 $56.01 $57.62 $14.18 981,820
2016-02-11 $54.66 $56.22 $54.24 $55.56 $13.67 1,460,524
2016-02-10 $57.49 $59.22 $56.60 $56.68 $13.95 1,260,372
2016-02-09 $55.90 $58.27 $55.88 $56.81 $13.98 1,167,524
2016-02-08 $58.18 $58.18 $55.72 $57.44 $14.13 1,375,816
2016-02-05 $62.32 $62.47 $59.37 $59.39 $14.61 1,198,952
2016-02-04 $61.94 $64.31 $61.94 $62.87 $15.47 1,073,120
2016-02-03 $63.18 $63.21 $59.70 $62.39 $15.35 1,607,388
2016-02-02 $63.50 $63.76 $61.68 $62.27 $15.32 1,442,052
2016-02-01 $64.66 $65.81 $63.63 $65.07 $16.01 947,848
2016-01-29 $62.03 $65.63 $61.99 $65.63 $16.15 1,402,536
2016-01-28 $62.61 $63.09 $61.18 $61.61 $15.16 1,421,212
2016-01-27 $62.83 $64.00 $60.89 $61.59 $15.15 1,634,196
2016-01-26 $61.58 $63.72 $61.08 $63.39 $15.60 1,545,196
2016-01-25 $63.00 $63.42 $60.64 $60.97 $15.00 1,467,184
2016-01-22 $62.85 $64.08 $62.35 $63.78 $15.69 1,554,852
2016-01-21 $61.25 $63.23 $60.15 $60.82 $14.97 2,202,156
2016-01-20 $59.02 $62.52 $56.07 $61.13 $15.04 2,583,608
2016-01-19 $63.51 $63.61 $59.39 $60.63 $14.92 1,293,892
2016-01-15 $60.96 $62.48 $59.01 $62.31 $15.33 1,317,392
2016-01-14 $63.31 $65.50 $61.20 $64.27 $15.81 1,254,224
2016-01-13 $67.18 $67.89 $61.75 $62.63 $15.41 1,208,880
2016-01-12 $67.68 $68.57 $64.81 $66.96 $16.48 897,756
2016-01-11 $67.60 $68.32 $65.25 $66.59 $16.38 1,052,152
2016-01-08 $69.88 $70.65 $66.94 $67.12 $16.52 1,485,676
2016-01-07 $70.94 $72.05 $69.36 $69.53 $17.11 1,425,928
2016-01-06 $73.58 $74.78 $72.79 $73.47 $18.08 1,063,128
2016-01-05 $76.04 $76.17 $74.95 $75.79 $18.65 504,400
2016-01-04 $76.55 $76.55 $74.21 $75.42 $18.56 2,284,780
2015-12-31 $80.49 $81.05 $79.14 $79.14 $19.47 1,436,196
2015-12-30 $82.64 $83.00 $81.20 $81.27 $20.00 542,228
2015-12-29 $81.80 $82.95 $81.28 $82.88 $20.39 932,832
2015-12-28 $81.16 $81.23 $79.69 $81.01 $19.93 811,920
2015-12-24 $81.84 $82.80 $81.40 $81.89 $20.15 958,816
2015-12-23 $80.43 $81.80 $80.13 $81.60 $20.08 1,335,292
2015-12-22 $78.50 $79.78 $77.50 $79.58 $19.58 1,375,148
2015-12-21 $77.90 $78.56 $77.11 $78.21 $19.22 1,022,012
2015-12-18 $78.71 $78.98 $77.09 $77.09 $18.94 1,091,800
2015-12-17 $82.00 $82.00 $79.27 $79.46 $19.53 731,400
2015-12-16 $80.00 $81.51 $79.06 $81.26 $19.97 669,872
2015-12-15 $77.50 $79.17 $77.36 $78.81 $19.37 1,229,216
2015-12-14 $77.65 $78.38 $75.50 $76.66 $18.84 1,013,412
2015-12-11 $79.75 $79.75 $77.28 $77.67 $19.09 727,604
2015-12-10 $80.67 $82.22 $80.36 $81.30 $19.98 663,820
2015-12-09 $82.23 $83.81 $80.22 $80.78 $19.85 1,117,604
2015-12-08 $82.12 $83.54 $81.47 $82.71 $20.33 957,552
2015-12-07 $86.06 $86.06 $82.90 $83.48 $20.52 1,414,568
2015-12-04 $84.52 $86.40 $84.20 $86.24 $21.19 823,488
2015-12-03 $87.92 $88.58 $83.89 $84.44 $20.75 854,492
2015-12-02 $89.14 $89.56 $87.26 $87.49 $21.50 915,944
2015-12-01 $89.05 $89.37 $87.94 $89.35 $21.96 667,284
2015-11-30 $89.54 $89.55 $88.17 $88.26 $21.69 841,328
2015-11-27 $88.34 $89.39 $88.10 $89.00 $21.87 313,852
2015-11-25 $87.08 $88.51 $86.88 $88.34 $21.71 521,412
2015-11-24 $84.96 $87.26 $84.58 $86.98 $21.38 415,432
2015-11-23 $84.83 $86.47 $84.83 $85.78 $21.08 492,556
2015-11-20 $84.40 $85.64 $84.40 $84.95 $20.88 1,056,660
2015-11-19 $84.33 $84.62 $83.39 $83.85 $20.61 546,340
2015-11-18 $82.21 $84.64 $81.75 $84.54 $20.78 757,456
2015-11-17 $82.47 $83.90 $81.68 $81.84 $20.11 870,628
2015-11-16 $80.83 $82.35 $80.10 $82.33 $20.23 739,792
2015-11-13 $81.50 $82.82 $80.47 $80.87 $19.87 713,296
2015-11-12 $84.32 $84.48 $82.01 $82.15 $20.19 939,516
2015-11-11 $87.23 $87.23 $85.43 $85.52 $21.02 493,980
2015-11-10 $85.80 $86.98 $85.26 $86.95 $21.37 483,956
2015-11-09 $88.41 $88.66 $85.78 $86.53 $21.26 536,892
2015-11-06 $86.85 $88.76 $85.78 $88.66 $21.79 725,296
2015-11-05 $87.22 $87.66 $85.66 $87.31 $21.46 704,932
2015-11-04 $87.63 $88.27 $86.40 $87.22 $21.43 1,470,280
2015-11-03 $86.21 $88.33 $85.92 $87.36 $21.47 1,185,020
2015-11-02 $83.09 $86.92 $83.09 $86.55 $21.27 1,824,860
2015-10-30 $83.38 $84.00 $82.71 $82.97 $20.39 1,380,768
2015-10-29 $85.15 $85.45 $83.37 $83.77 $20.59 654,328
2015-10-28 $81.41 $85.62 $81.13 $85.62 $21.04 1,553,012
2015-10-27 $82.11 $82.38 $79.96 $80.88 $19.88 684,856
2015-10-26 $83.41 $83.77 $82.54 $82.77 $20.34 891,136
2015-10-23 $83.44 $84.04 $82.29 $83.83 $20.60 1,035,280
2015-10-22 $81.86 $83.14 $80.86 $82.20 $20.20 583,088
2015-10-21 $84.00 $84.00 $80.75 $80.83 $19.86 883,656
2015-10-20 $83.51 $84.50 $82.73 $83.38 $20.49 499,140
2015-10-19 $82.56 $84.27 $82.22 $83.58 $20.54 556,312
2015-10-16 $83.82 $83.82 $81.89 $83.32 $20.48 820,720
2015-10-15 $80.19 $83.51 $79.42 $83.51 $20.52 647,592
2015-10-14 $81.41 $82.25 $79.47 $79.75 $19.60 354,748
2015-10-13 $82.85 $84.49 $81.23 $81.30 $19.98 304,408
2015-10-12 $83.90 $84.01 $82.93 $83.58 $20.54 324,896
2015-10-09 $83.82 $84.33 $83.34 $83.81 $20.60 357,660
2015-10-08 $81.81 $83.83 $81.39 $83.53 $20.53 652,488
2015-10-07 $80.03 $82.00 $79.50 $82.00 $20.15 792,624
2015-10-06 $80.25 $80.87 $78.30 $79.28 $19.48 924,384
2015-10-05 $78.02 $80.56 $78.02 $80.33 $19.74 952,984
2015-10-02 $73.01 $76.65 $71.91 $76.61 $18.83 1,215,996
2015-10-01 $74.89 $75.28 $72.29 $74.48 $18.30 823,708
2015-09-30 $73.79 $75.00 $73.00 $74.65 $18.35 894,568
2015-09-29 $73.52 $74.60 $71.78 $72.51 $17.82 1,234,584
2015-09-28 $77.29 $77.40 $73.00 $73.47 $18.06 1,076,488
2015-09-25 $81.22 $81.28 $77.27 $77.90 $19.14 729,444
2015-09-24 $79.24 $80.25 $78.13 $79.98 $19.66 744,520
2015-09-23 $81.04 $81.60 $79.78 $80.30 $19.73 494,736
2015-09-22 $81.82 $82.12 $79.77 $80.76 $19.84 789,104
2015-09-21 $84.72 $85.84 $82.75 $83.33 $20.47 440,956
2015-09-18 $83.77 $85.16 $83.16 $83.58 $20.53 660,544
2015-09-17 $85.42 $88.15 $85.12 $86.05 $21.14 1,086,196
2015-09-16 $84.00 $85.48 $83.75 $85.43 $20.99 412,812
2015-09-15 $82.50 $84.25 $82.34 $84.04 $20.64 697,220
2015-09-14 $83.43 $83.43 $81.84 $82.14 $20.18 396,372
2015-09-11 $81.33 $82.90 $80.75 $82.90 $20.36 945,996
2015-09-10 $80.96 $83.00 $80.96 $82.18 $20.19 607,184
2015-09-09 $84.48 $84.60 $81.30 $81.48 $20.02 780,720
2015-09-08 $82.10 $83.47 $81.50 $83.27 $20.45 764,776
2015-09-04 $79.21 $80.84 $78.85 $79.68 $19.57 931,156
2015-09-03 $81.32 $82.84 $80.67 $80.92 $19.88 748,168

ProShares Ultra Russell2000 (UWM) News Headlines

Recent ProShares Ultra Russell2000 (UWM) News
Similar Companies to ProShares Ultra Russell2000 (UWM) 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.