ProShares Ultra Industrials (UXI) Exchange: NYSE ARCA

Data as of March 29, 2024

$34.38 ($-0.19) -0.56%

ProShares Ultra Industrials - Daily Information
Click for more stock information on ProShares Ultra Industrials.
Daily Information Data
Date March 29, 2024
Open $34.99
Previous Close $34.38
High $34.99
Low $34.34
Adjusted Open $34.99
Previous Adjusted Close $34.38
Adjusted High $34.99
Adjusted Low $34.34

About ProShares Ultra Industrials (UXI)

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

Historical Stock Data for ProShares Ultra Industrials (UXI)

Date Open High Low Close Adj.Close Volume
2024-03-22 $34.99 $34.99 $34.34 $34.38 $34.38 5,436
2024-03-21 $34.45 $34.65 $34.20 $34.57 $34.57 8,667
2024-03-20 $33.25 $33.87 $33.25 $33.87 $33.87 3,312
2024-03-19 $32.32 $33.11 $32.32 $33.11 $33.11 5,915
2024-03-18 $32.49 $32.60 $32.49 $32.56 $32.56 1,520
2024-03-15 $31.87 $32.56 $31.87 $32.43 $32.43 5,686
2024-03-14 $32.75 $32.75 $32.38 $32.38 $32.38 723
2024-03-13 $32.46 $32.83 $32.46 $32.71 $32.71 1,011
2024-03-12 $32.34 $32.62 $32.05 $32.62 $32.62 8,274
2024-03-11 $33.17 $33.17 $31.98 $32.28 $32.28 3,228
2024-03-08 $32.95 $33.17 $32.61 $32.63 $32.63 5,979
2024-03-07 $32.34 $32.87 $32.34 $32.86 $32.86 5,145
2024-03-06 $33.30 $33.30 $32.19 $32.30 $32.30 1,679
2024-03-05 $32.26 $32.33 $31.68 $31.97 $31.97 1,622
2024-03-04 $32.40 $32.65 $32.40 $32.51 $32.51 77,061
2024-03-01 $31.89 $32.23 $31.89 $32.23 $32.23 930
2024-02-29 $32.03 $32.06 $32.01 $32.05 $32.05 4,107
2024-02-28 $31.71 $31.92 $31.71 $31.80 $31.80 5,380
2024-02-27 $31.79 $31.79 $31.38 $31.64 $31.64 6,759
2024-02-26 $31.91 $31.91 $31.59 $31.59 $31.59 17,171
2024-02-23 $31.60 $31.68 $31.43 $31.67 $31.67 2,860
2024-02-22 $31.21 $31.38 $31.07 $31.36 $31.36 8,430
2024-02-21 $30.56 $30.56 $30.56 $30.56 $30.56 44
2024-02-20 $30.06 $30.43 $30.06 $30.26 $30.26 5,577
2024-02-16 $30.95 $30.95 $30.54 $30.55 $30.55 3,077
2024-02-15 $31.00 $31.00 $30.72 $30.89 $30.89 962
2024-02-14 $30.44 $30.44 $30.44 $30.44 $30.44 139
2024-02-13 $29.22 $29.46 $29.17 $29.46 $29.46 335
2024-02-12 $30.09 $30.09 $30.09 $30.09 $30.09 274
2024-02-09 $29.85 $30.01 $29.80 $30.01 $30.01 599
2024-02-08 $29.74 $29.96 $29.74 $29.96 $29.96 419
2024-02-07 $30.03 $30.03 $29.93 $29.93 $29.93 1,580
2024-02-06 $29.06 $29.57 $29.06 $29.57 $29.57 100,533
2024-02-05 $28.90 $29.23 $28.87 $29.12 $29.12 2,119
2024-02-02 $28.95 $29.44 $28.95 $29.44 $29.44 1,479
2024-02-01 $28.81 $28.92 $28.81 $28.92 $28.92 535
2024-01-31 $28.57 $28.57 $28.06 $28.06 $28.06 1,307
2024-01-30 $28.73 $28.73 $28.73 $28.73 $28.73 124
2024-01-29 $28.52 $28.67 $28.52 $28.67 $28.67 601
2024-01-26 $28.45 $28.45 $28.35 $28.35 $28.35 537
2024-01-25 $28.23 $28.41 $28.21 $28.41 $28.41 760
2024-01-24 $28.30 $28.30 $27.92 $27.92 $27.92 255
2024-01-23 $28.08 $28.34 $28.06 $28.33 $28.33 1,023
2024-01-22 $28.34 $28.34 $28.33 $28.34 $28.34 1,290
2024-01-19 $27.53 $27.89 $27.53 $27.89 $27.89 505
2024-01-18 $27.28 $27.57 $27.23 $27.57 $27.57 2,337
2024-01-17 $26.81 $27.04 $26.63 $26.89 $26.89 4,984
2024-01-16 $27.16 $27.20 $27.06 $27.20 $27.20 727
2024-01-12 $27.65 $27.95 $27.65 $27.85 $27.85 2,298
2024-01-11 $27.40 $27.82 $27.40 $27.82 $27.82 553
2024-01-10 $27.80 $27.90 $27.79 $27.90 $27.90 784
2024-01-09 $27.54 $27.69 $27.54 $27.68 $27.68 715
2024-01-08 $27.22 $27.81 $27.22 $27.81 $27.81 3,103
2024-01-05 $27.43 $27.59 $27.41 $27.51 $27.51 11,405
2024-01-04 $27.65 $27.65 $27.43 $27.43 $27.43 530
2024-01-03 $27.47 $27.69 $27.29 $27.40 $27.40 80,777
2024-01-02 $28.66 $28.67 $28.13 $28.14 $28.14 51,694
2023-12-29 $28.81 $28.88 $28.79 $28.79 $28.79 2,188
2023-12-28 $28.85 $29.03 $28.84 $28.90 $28.90 803
2023-12-27 $28.85 $29.01 $28.81 $28.85 $28.85 4,364
2023-12-26 $28.32 $28.75 $28.32 $28.75 $28.75 1,396
2023-12-22 $27.98 $28.55 $27.98 $28.39 $28.39 1,886
2023-12-21 $28.18 $28.18 $27.83 $28.15 $28.15 5,346
2023-12-20 $28.13 $28.54 $27.64 $27.64 $27.64 5,247
2023-12-19 $28.50 $28.67 $28.42 $28.52 $28.46 2,333
2023-12-18 $28.15 $28.39 $28.15 $28.20 $28.14 5,535
2023-12-15 $28.12 $28.24 $28.04 $28.18 $28.11 1,966
2023-12-14 $28.00 $28.37 $28.00 $28.24 $28.17 2,010
2023-12-13 $27.51 $27.54 $27.44 $27.54 $27.48 1,054
2023-12-12 $26.94 $26.95 $26.89 $26.95 $26.89 760
2023-12-11 $26.67 $26.73 $26.65 $26.71 $26.65 2,012
2023-12-08 $26.39 $26.39 $26.14 $26.25 $26.20 1,142
2023-12-07 $25.99 $26.03 $25.99 $26.03 $25.97 1,101
2023-12-06 $26.25 $26.34 $25.94 $25.96 $25.91 6,740
2023-12-05 $25.93 $25.93 $25.78 $25.78 $25.72 36,266
2023-12-04 $25.66 $26.27 $25.66 $26.24 $26.19 123,882
2023-12-01 $25.80 $26.15 $25.68 $26.15 $26.09 1,021
2023-11-30 $25.25 $25.35 $25.25 $25.35 $25.29 89,124
2023-11-29 $24.88 $24.88 $24.81 $24.81 $24.76 149
2023-11-28 $24.67 $24.67 $24.67 $24.67 $24.62 63
2023-11-27 $24.80 $24.80 $24.80 $24.80 $24.74 8
2023-11-24 $25.03 $25.05 $25.03 $25.05 $25.00 152
2023-11-22 $24.83 $24.95 $24.83 $24.95 $24.89 159
2023-11-21 $24.59 $24.85 $24.59 $24.85 $24.79 246
2023-11-20 $24.87 $24.90 $24.67 $24.89 $24.83 3,679
2023-11-17 $24.70 $24.70 $24.70 $24.70 $24.65 110
2023-11-16 $24.44 $24.45 $24.29 $24.42 $24.37 1,584
2023-11-15 $24.73 $24.73 $24.48 $24.48 $24.42 900
2023-11-14 $24.35 $24.35 $24.35 $24.35 $24.30 169
2023-11-13 $23.31 $23.39 $23.31 $23.39 $23.34 244
2023-11-10 $22.80 $23.38 $22.80 $23.38 $23.38 712
2023-11-09 $22.74 $22.74 $22.74 $22.74 $22.74 33
2023-11-08 $22.76 $22.86 $22.76 $22.86 $22.86 1,741
2023-11-07 $22.71 $22.71 $22.71 $22.71 $22.71 208
2023-11-06 $22.83 $22.83 $22.83 $22.83 $22.83 139
2023-11-03 $23.00 $23.00 $23.00 $23.00 $23.00 212
2023-11-02 $22.60 $22.60 $22.60 $22.60 $22.60 209
2023-11-01 $21.33 $21.73 $21.32 $21.73 $21.73 753
2023-10-31 $21.35 $21.58 $21.35 $21.58 $21.58 120
2023-10-30 $21.31 $21.40 $21.29 $21.29 $21.29 4,896
2023-10-27 $20.68 $20.73 $20.68 $20.73 $20.73 177
2023-10-26 $21.14 $21.14 $21.14 $21.14 $21.14 67
2023-10-25 $21.69 $21.85 $21.28 $21.33 $21.33 1,204
2023-10-24 $21.95 $22.08 $21.80 $21.91 $21.91 36,383
2023-10-23 $21.89 $22.08 $21.58 $21.58 $21.58 67,423
2023-10-20 $21.85 $21.85 $21.80 $21.80 $21.80 138
2023-10-19 $22.64 $22.94 $22.27 $22.27 $22.27 3,468
2023-10-18 $22.93 $22.93 $22.68 $22.68 $22.68 397
2023-10-17 $23.92 $24.05 $23.82 $23.82 $23.82 322
2023-10-16 $23.44 $23.73 $23.43 $23.73 $23.73 2,241
2023-10-13 $23.20 $23.20 $23.20 $23.20 $23.20 94
2023-10-12 $23.62 $23.62 $23.62 $23.62 $23.62 88
2023-10-11 $24.07 $24.07 $24.07 $24.07 $24.07 120
2023-10-10 $24.05 $24.05 $23.79 $23.79 $23.79 561
2023-10-09 $23.45 $23.51 $23.45 $23.51 $23.51 537
2023-10-06 $22.02 $23.03 $22.02 $22.81 $22.81 2,498
2023-10-05 $22.12 $22.21 $22.12 $22.21 $22.21 279
2023-10-04 $22.22 $22.52 $22.05 $22.52 $22.52 632
2023-10-03 $22.36 $22.36 $22.25 $22.30 $22.30 1,447
2023-10-02 $22.83 $22.83 $22.48 $22.67 $22.67 7,006
2023-09-29 $23.44 $23.44 $23.09 $23.09 $23.09 125
2023-09-28 $23.38 $23.38 $23.38 $23.38 $23.38 141
2023-09-27 $23.13 $23.18 $23.13 $23.18 $23.18 725
2023-09-26 $23.02 $23.10 $22.82 $22.85 $22.85 12,057
2023-09-25 $23.25 $23.58 $23.25 $23.55 $23.55 3,964
2023-09-22 $23.54 $23.54 $23.37 $23.37 $23.37 601
2023-09-21 $23.92 $23.92 $23.42 $23.42 $23.42 42,936
2023-09-20 $25.00 $25.00 $24.25 $24.34 $24.34 3,476
2023-09-19 $24.52 $24.52 $24.52 $24.52 $24.52 84
2023-09-18 $24.98 $25.00 $24.75 $24.75 $24.75 492
2023-09-15 $24.84 $24.84 $24.52 $24.62 $24.62 5,108
2023-09-14 $24.55 $24.94 $24.55 $24.69 $24.69 13,137
2023-09-13 $24.51 $24.51 $24.51 $24.51 $24.51 91
2023-09-12 $25.06 $25.06 $24.84 $24.84 $24.84 411
2023-09-11 $24.74 $25.00 $24.74 $25.00 $25.00 665
2023-09-08 $25.12 $25.24 $25.02 $25.02 $25.02 698
2023-09-07 $25.27 $25.27 $25.27 $25.27 $25.27 193
2023-09-06 $25.75 $25.75 $25.43 $25.43 $25.43 52,964
2023-09-05 $25.70 $25.70 $25.70 $25.70 $25.70 108
2023-09-01 $26.51 $26.56 $26.48 $26.56 $26.56 3,874
2023-08-31 $26.55 $26.55 $26.36 $26.36 $26.36 216
2023-08-30 $26.58 $26.58 $26.58 $26.58 $26.58 163
2023-08-29 $26.05 $26.41 $26.05 $26.38 $26.38 3,638
2023-08-28 $26.04 $26.14 $25.86 $25.92 $25.92 3,593
2023-08-25 $24.89 $25.57 $24.88 $25.57 $25.57 8,115
2023-08-24 $25.17 $25.17 $25.17 $25.17 $25.17 71
2023-08-23 $25.56 $25.73 $25.56 $25.72 $25.72 652
2023-08-22 $25.31 $25.31 $25.13 $25.27 $25.27 2,330
2023-08-21 $25.50 $25.50 $25.16 $25.37 $25.37 7,153
2023-08-18 $25.59 $25.60 $25.40 $25.42 $25.42 912
2023-08-17 $26.06 $26.06 $25.41 $25.41 $25.41 11,845
2023-08-16 $25.79 $26.23 $25.79 $25.83 $25.83 9,625
2023-08-15 $26.70 $26.70 $26.19 $26.19 $26.19 2,768
2023-08-14 $26.89 $26.89 $26.76 $26.76 $26.76 1,009
2023-08-11 $26.80 $26.80 $26.75 $26.75 $26.75 472
2023-08-10 $26.80 $26.80 $26.71 $26.71 $26.71 5,239
2023-08-09 $26.74 $27.09 $26.74 $26.85 $26.85 779
2023-08-08 $26.69 $26.87 $26.40 $26.78 $26.78 4,907
2023-08-07 $27.00 $27.14 $27.00 $27.14 $27.14 1,002
2023-08-04 $26.76 $26.76 $26.46 $26.46 $26.46 316
2023-08-03 $26.83 $26.88 $26.83 $26.88 $26.88 334
2023-08-02 $27.28 $27.53 $27.20 $27.20 $27.20 52,597
2023-08-01 $27.75 $27.79 $27.74 $27.79 $27.79 698
2023-07-31 $27.56 $27.56 $27.56 $27.56 $27.56 283
2023-07-28 $27.65 $27.65 $27.52 $27.52 $27.52 347
2023-07-27 $27.22 $27.22 $27.05 $27.09 $27.09 574
2023-07-26 $27.40 $27.56 $27.40 $27.54 $27.54 513
2023-07-25 $26.96 $27.27 $26.95 $27.27 $27.27 1,660
2023-07-24 $27.34 $27.44 $27.24 $27.43 $27.43 10,090
2023-07-21 $27.46 $27.46 $27.13 $27.13 $27.13 3,648
2023-07-20 $27.50 $27.69 $27.27 $27.55 $27.55 8,338
2023-07-19 $26.78 $27.50 $26.78 $27.29 $27.29 8,910
2023-07-18 $25.65 $27.42 $25.65 $27.24 $27.24 18,390
2023-07-17 $26.95 $27.18 $26.93 $26.97 $26.97 6,446
2023-07-14 $26.73 $26.76 $26.73 $26.76 $26.76 288
2023-07-13 $26.92 $27.15 $26.92 $26.98 $26.98 1,922
2023-07-12 $28.11 $28.11 $26.90 $26.90 $26.90 2,482
2023-07-11 $26.82 $27.01 $26.82 $27.01 $27.01 862
2023-07-10 $26.31 $26.33 $26.30 $26.33 $26.33 586
2023-07-07 $25.81 $25.86 $25.66 $25.66 $25.66 491
2023-07-06 $25.33 $25.56 $25.20 $25.56 $25.56 1,987
2023-07-05 $26.02 $26.03 $25.91 $25.93 $25.93 2,321
2023-07-03 $26.04 $26.32 $25.81 $26.32 $26.32 13,309
2023-06-30 $26.16 $26.36 $26.11 $26.30 $26.30 6,757
2023-06-29 $25.40 $25.80 $25.40 $25.80 $25.80 7,029
2023-06-28 $25.31 $25.31 $25.16 $25.30 $25.30 1,423
2023-06-27 $24.99 $25.38 $24.99 $25.34 $25.34 1,242
2023-06-26 $24.36 $24.80 $24.36 $24.74 $24.74 880
2023-06-23 $24.21 $24.38 $24.21 $24.38 $24.38 1,017
2023-06-22 $24.80 $24.80 $24.72 $24.72 $24.72 944
2023-06-21 $25.10 $25.10 $25.10 $25.10 $25.10 166
2023-06-20 $24.76 $25.21 $24.70 $24.87 $24.87 6,664
2023-06-16 $25.54 $25.57 $25.20 $25.23 $25.23 8,783
2023-06-15 $25.21 $25.40 $25.21 $25.28 $25.28 720
2023-06-14 $24.99 $24.99 $24.54 $24.54 $24.54 963
2023-06-13 $24.40 $24.68 $24.40 $24.68 $24.68 1,563
2023-06-12 $23.89 $24.26 $23.89 $24.14 $24.14 3,164
2023-06-09 $23.84 $23.84 $23.84 $23.84 $23.84 38
2023-06-08 $23.80 $23.99 $23.80 $23.96 $23.96 2,922
2023-06-07 $23.45 $23.84 $23.28 $23.84 $23.84 6,372
2023-06-06 $23.10 $23.18 $23.10 $23.18 $23.18 439
2023-06-05 $23.44 $23.82 $22.89 $22.89 $22.89 400
2023-06-02 $22.92 $23.25 $22.92 $23.25 $23.25 1,320
2023-06-01 $21.86 $21.93 $21.86 $21.89 $21.89 847
2023-05-31 $21.40 $21.48 $21.36 $21.39 $21.39 1,354
2023-05-30 $21.92 $21.98 $21.84 $21.98 $21.98 2,743
2023-05-26 $21.91 $22.11 $21.91 $22.11 $22.11 506
2023-05-25 $21.45 $21.74 $21.45 $21.74 $21.74 428
2023-05-24 $21.87 $21.87 $21.57 $21.63 $21.63 15,867
2023-05-23 $22.60 $22.60 $22.22 $22.22 $22.22 1,145
2023-05-22 $22.76 $22.76 $22.76 $22.76 $22.76 4
2023-05-19 $23.02 $23.09 $22.80 $22.80 $22.80 613
2023-05-18 $22.53 $22.91 $22.38 $22.91 $22.91 410
2023-05-17 $22.17 $22.58 $22.17 $22.58 $22.58 142
2023-05-16 $21.99 $22.08 $21.85 $21.85 $21.85 315
2023-05-15 $22.38 $22.43 $22.26 $22.43 $22.43 1,123
2023-05-12 $22.44 $22.44 $21.97 $22.21 $22.21 9,211
2023-05-11 $22.00 $22.20 $22.00 $22.20 $22.20 449
2023-05-10 $22.73 $22.73 $22.42 $22.48 $22.48 1,065
2023-05-09 $22.55 $22.64 $22.55 $22.64 $22.64 6,483
2023-05-08 $22.56 $22.56 $22.55 $22.55 $22.55 224
2023-05-05 $22.71 $22.71 $22.71 $22.71 $22.71 83
2023-05-04 $22.14 $22.14 $22.07 $22.07 $22.07 230
2023-05-03 $22.99 $23.02 $22.57 $22.57 $22.57 209
2023-05-02 $22.77 $22.77 $22.77 $22.77 $22.77 47
2023-05-01 $22.98 $23.37 $22.98 $23.25 $23.25 602
2023-04-28 $22.95 $22.95 $22.95 $22.95 $22.95 125
2023-04-27 $22.03 $22.56 $22.03 $22.56 $22.56 7,865
2023-04-26 $22.30 $22.30 $21.75 $21.75 $21.75 693
2023-04-25 $23.43 $23.43 $22.48 $22.63 $22.63 3,516
2023-04-24 $23.49 $23.49 $23.40 $23.43 $23.43 1,061
2023-04-21 $23.34 $23.34 $23.34 $23.34 $23.34 1,493
2023-04-20 $23.51 $23.51 $23.36 $23.36 $23.36 728
2023-04-19 $23.42 $23.53 $23.35 $23.53 $23.53 2,471
2023-04-18 $23.58 $23.59 $23.55 $23.59 $23.59 3,685
2023-04-17 $23.33 $23.34 $23.17 $23.34 $23.34 1,228
2023-04-14 $22.66 $23.13 $22.66 $23.00 $23.00 3,559
2023-04-13 $22.71 $23.07 $22.54 $23.06 $23.06 3,991
2023-04-12 $23.01 $23.11 $22.87 $22.87 $22.87 1,386
2023-04-11 $22.75 $22.93 $22.73 $22.73 $22.73 3,763
2023-04-10 $22.44 $22.44 $22.29 $22.40 $22.40 3,094
2023-04-06 $21.86 $22.16 $21.85 $21.85 $21.85 8,168
2023-04-05 $22.27 $22.27 $22.11 $22.11 $22.11 720
2023-04-04 $23.25 $23.25 $22.68 $22.70 $22.70 5,275
2023-04-03 $23.34 $24.00 $23.34 $24.00 $24.00 16,016
2023-03-31 $23.50 $23.70 $23.49 $23.70 $23.70 2,247
2023-03-30 $23.34 $23.34 $23.11 $23.11 $23.11 291
2023-03-29 $22.99 $22.99 $22.99 $22.99 $22.99 193
2023-03-28 $22.33 $22.36 $22.33 $22.36 $22.36 907
2023-03-27 $22.12 $22.14 $22.12 $22.14 $22.14 707
2023-03-24 $20.31 $21.81 $20.31 $21.81 $21.81 1,955
2023-03-23 $21.96 $22.23 $21.57 $21.57 $21.57 916
2023-03-22 $22.52 $22.52 $21.82 $21.82 $21.82 364
2023-03-21 $22.51 $22.63 $22.51 $22.63 $22.63 636
2023-03-20 $22.00 $22.12 $22.00 $22.12 $22.12 2,237
2023-03-17 $21.88 $21.88 $21.45 $21.53 $21.53 1,053
2023-03-16 $21.52 $22.31 $21.52 $22.31 $22.31 1,484
2023-03-15 $21.60 $21.66 $21.60 $21.66 $21.66 609
2023-03-14 $22.59 $22.76 $22.59 $22.76 $22.76 646
2023-03-13 $22.34 $22.34 $22.16 $22.18 $22.18 1,917
2023-03-10 $23.51 $23.51 $22.50 $22.60 $22.60 2,755
2023-03-09 $24.46 $24.48 $23.72 $23.72 $23.72 4,131
2023-03-08 $24.35 $24.45 $24.26 $24.43 $24.43 1,898
2023-03-07 $24.98 $24.98 $24.34 $24.35 $24.35 1,830
2023-03-06 $25.45 $25.45 $25.05 $25.05 $25.05 4,406
2023-03-03 $24.66 $25.23 $24.66 $25.23 $25.23 805
2023-03-02 $24.11 $24.64 $24.11 $24.64 $24.64 4,496
2023-03-01 $24.20 $24.24 $24.13 $24.13 $24.13 1,386
2023-02-28 $24.15 $24.19 $24.04 $24.07 $24.07 3,253
2023-02-27 $24.49 $24.49 $24.09 $24.09 $24.09 2,894
2023-02-24 $23.52 $23.81 $23.42 $23.81 $23.81 2,199
2023-02-23 $24.48 $24.48 $24.16 $24.17 $24.17 1,495
2023-02-22 $23.80 $24.08 $23.80 $24.08 $24.08 2,451
2023-02-21 $24.37 $24.56 $23.98 $24.02 $24.02 4,024
2023-02-17 $25.14 $25.21 $24.64 $25.21 $25.21 909
2023-02-16 $25.52 $25.53 $25.15 $25.15 $25.15 892
2023-02-15 $25.63 $25.63 $25.63 $25.63 $25.63 68
2023-02-14 $25.48 $25.48 $25.26 $25.28 $25.28 884
2023-02-13 $25.27 $25.33 $25.23 $25.33 $25.33 2,551
2023-02-10 $24.97 $24.97 $24.97 $24.97 $24.97 43
2023-02-09 $25.45 $25.45 $24.71 $24.71 $24.71 1,177
2023-02-08 $25.53 $25.53 $25.12 $25.12 $25.12 3,521
2023-02-07 $25.04 $25.59 $24.92 $25.59 $25.59 2,297
2023-02-06 $25.37 $25.37 $25.25 $25.27 $25.27 9,555
2023-02-03 $25.74 $26.08 $25.57 $25.62 $25.62 8,062
2023-02-02 $25.75 $26.06 $25.75 $26.01 $26.01 257,103
2023-02-01 $24.89 $25.50 $24.73 $25.50 $25.50 1,712
2023-01-31 $24.25 $24.85 $24.25 $24.85 $24.85 338
2023-01-30 $24.57 $24.57 $24.00 $24.00 $24.00 568
2023-01-27 $24.40 $24.71 $24.40 $24.43 $24.43 778
2023-01-26 $23.82 $24.21 $23.80 $24.21 $24.21 1,579
2023-01-25 $23.49 $24.02 $23.49 $24.02 $24.02 817
2023-01-24 $24.30 $24.37 $24.18 $24.22 $24.22 8,065
2023-01-23 $24.20 $24.28 $24.17 $24.27 $24.27 1,135
2023-01-20 $22.85 $23.71 $22.85 $23.71 $23.71 370
2023-01-19 $22.96 $23.10 $22.89 $22.89 $22.89 717
2023-01-18 $24.90 $24.90 $23.81 $23.81 $23.81 1,172
2023-01-17 $24.69 $25.00 $24.59 $24.85 $24.85 9,887
2023-01-13 $24.82 $24.82 $24.82 $24.82 $24.82 76
2023-01-12 $24.55 $24.93 $24.55 $24.76 $24.76 3,029
2023-01-11 $24.38 $24.54 $24.27 $24.54 $24.54 3,261
2023-01-10 $23.79 $24.00 $23.70 $24.00 $24.00 2,554
2023-01-09 $23.81 $23.81 $23.81 $23.81 $23.81 398
2023-01-06 $23.84 $23.84 $23.84 $23.84 $23.84 398
2023-01-05 $22.93 $22.93 $22.62 $22.62 $22.62 576
2023-01-04 $23.36 $23.42 $23.21 $23.21 $23.21 6,593
2023-01-03 $22.79 $22.85 $22.79 $22.85 $22.85 927
2022-12-30 $22.66 $22.66 $22.66 $22.66 $22.66 119
2022-12-29 $22.83 $23.05 $22.83 $22.94 $22.94 7,882
2022-12-28 $22.20 $22.20 $22.20 $22.20 $22.20 162
2022-12-27 $22.74 $22.78 $22.74 $22.78 $22.78 188
2022-12-23 $22.65 $22.65 $22.65 $22.65 $22.65 89
2022-12-22 $22.06 $22.36 $22.06 $22.36 $22.36 1,329
2022-12-21 $22.47 $22.98 $22.47 $22.98 $22.93 1,379
2022-12-20 $22.40 $22.40 $22.24 $22.24 $22.19 3,045
2022-12-19 $22.26 $22.58 $22.00 $22.00 $21.95 9,986
2022-12-16 $22.60 $22.63 $22.35 $22.63 $22.58 2,876
2022-12-15 $23.05 $23.05 $22.95 $22.98 $22.93 1,336
2022-12-14 $24.50 $24.98 $24.35 $24.38 $24.33 1,400
2022-12-13 $25.30 $25.30 $24.44 $24.56 $24.51 374
2022-12-12 $24.70 $24.70 $23.69 $24.20 $24.15 906
2022-12-09 $23.94 $23.94 $23.48 $23.48 $23.44 1,877
2022-12-08 $23.98 $23.98 $23.83 $23.85 $23.80 651
2022-12-07 $23.69 $23.69 $23.54 $23.56 $23.51 1,177
2022-12-06 $23.72 $23.73 $23.27 $23.52 $23.47 2,613
2022-12-05 $24.40 $24.40 $24.24 $24.24 $24.19 2,938
2022-12-02 $25.12 $25.12 $25.12 $25.12 $25.07 126
2022-12-01 $25.23 $25.23 $24.97 $25.01 $24.95 29,379
2022-11-30 $24.46 $24.86 $24.45 $24.86 $24.80 1,864
2022-11-29 $23.97 $23.97 $23.69 $23.83 $23.78 3,342
2022-11-28 $24.16 $24.16 $23.66 $23.77 $23.77 92,783
2022-11-25 $24.73 $24.73 $24.73 $24.73 $24.73 228
2022-11-23 $24.34 $24.63 $24.34 $24.58 $24.58 969
2022-11-22 $24.17 $24.42 $24.17 $24.42 $24.42 8,674
2022-11-21 $23.82 $23.84 $23.70 $23.84 $23.84 1,336
2022-11-18 $23.81 $23.86 $23.74 $23.74 $23.74 693
2022-11-17 $23.43 $23.43 $23.43 $23.43 $23.43 100
2022-11-16 $23.72 $23.72 $23.72 $23.72 $23.72 51
2022-11-15 $24.42 $24.46 $24.12 $24.12 $24.12 676
2022-11-14 $24.23 $24.24 $23.77 $23.77 $23.77 1,113
2022-11-11 $24.06 $24.15 $23.73 $24.15 $24.15 945
2022-11-10 $23.40 $23.96 $23.40 $23.96 $23.96 1,416
2022-11-09 $22.30 $22.30 $21.63 $21.72 $21.72 955
2022-11-08 $22.50 $22.70 $22.43 $22.50 $22.50 1,003
2022-11-07 $21.52 $22.07 $21.52 $22.07 $22.07 227
2022-11-04 $21.47 $21.47 $21.47 $21.47 $21.47 312
2022-11-03 $20.24 $21.24 $20.24 $20.89 $20.89 2,122
2022-11-02 $20.38 $22.43 $20.38 $21.07 $21.07 68,167
2022-11-01 $22.32 $22.51 $21.82 $22.16 $22.16 2,921
2022-10-31 $22.41 $22.41 $22.16 $22.16 $22.16 5,269
2022-10-28 $22.02 $22.45 $21.95 $22.39 $22.39 3,546
2022-10-27 $21.38 $21.38 $21.38 $21.38 $21.38 573
2022-10-26 $21.65 $21.65 $21.16 $21.16 $21.16 66,562
2022-10-25 $20.73 $21.06 $20.73 $21.06 $21.06 473
2022-10-24 $20.25 $20.37 $20.25 $20.37 $20.37 240
2022-10-21 $19.42 $19.92 $19.42 $19.92 $19.92 453
2022-10-20 $18.98 $18.98 $18.98 $18.98 $18.98 21
2022-10-19 $19.77 $19.77 $19.54 $19.57 $19.57 562
2022-10-18 $19.72 $20.01 $19.72 $19.95 $19.95 1,415
2022-10-17 $19.12 $19.24 $19.12 $19.24 $19.24 274
2022-10-14 $19.21 $19.21 $18.25 $18.25 $18.25 380
2022-10-13 $19.21 $19.21 $19.21 $19.21 $19.21 164
2022-10-12 $18.43 $18.43 $18.43 $18.43 $18.43 102
2022-10-11 $18.83 $18.83 $18.67 $18.72 $18.72 540
2022-10-10 $18.89 $18.93 $18.67 $18.93 $18.93 7,220
2022-10-07 $19.06 $19.07 $18.76 $18.88 $18.88 1,299
2022-10-06 $19.90 $20.18 $19.86 $19.86 $19.86 537
2022-10-05 $20.38 $20.38 $20.18 $20.18 $20.18 939
2022-10-04 $20.00 $20.39 $20.00 $20.38 $20.38 4,588
2022-10-03 $18.32 $19.05 $18.32 $19.05 $19.05 423
2022-09-30 $18.25 $18.34 $18.04 $18.04 $18.04 763
2022-09-29 $18.50 $18.50 $18.27 $18.41 $18.41 1,009
2022-09-28 $19.18 $19.18 $19.18 $19.18 $19.18 328
2022-09-27 $19.41 $19.41 $18.05 $18.25 $18.25 1,877
2022-09-26 $18.87 $18.87 $18.45 $18.45 $18.45 358
2022-09-23 $18.93 $18.93 $18.48 $18.79 $18.79 2,173
2022-09-22 $19.79 $19.79 $19.56 $19.56 $19.56 195
2022-09-21 $20.86 $21.14 $20.28 $20.28 $20.28 4,416
2022-09-20 $20.47 $20.73 $20.47 $20.73 $20.73 143
2022-09-19 $20.96 $21.31 $20.96 $21.31 $21.31 634
2022-09-16 $20.65 $20.89 $20.52 $20.89 $20.89 1,321
2022-09-15 $21.80 $21.80 $21.63 $21.71 $21.71 435
2022-09-14 $21.68 $22.13 $21.67 $22.10 $22.10 1,451
2022-09-13 $22.21 $22.35 $22.21 $22.35 $22.35 333
2022-09-12 $23.55 $24.43 $23.55 $24.12 $24.12 2,811
2022-09-09 $23.81 $23.83 $23.61 $23.83 $23.83 3,085
2022-09-08 $22.61 $23.15 $22.61 $23.15 $23.15 240
2022-09-07 $22.32 $22.96 $22.32 $22.96 $22.96 334
2022-09-06 $22.08 $22.08 $22.08 $22.08 $22.08 29
2022-09-02 $23.10 $23.10 $22.08 $22.08 $22.08 393
2022-09-01 $22.11 $22.58 $22.10 $22.58 $22.58 3,433
2022-08-31 $22.72 $22.75 $22.56 $22.56 $22.56 1,804
2022-08-30 $22.93 $22.93 $22.93 $22.93 $22.93 276
2022-08-29 $23.80 $23.87 $23.30 $23.30 $23.30 7,390
2022-08-26 $24.14 $24.14 $23.89 $23.89 $23.89 657
2022-08-25 $25.45 $25.62 $25.23 $25.60 $25.60 588
2022-08-24 $24.81 $25.13 $24.77 $25.13 $25.13 6,590
2022-08-23 $24.64 $24.75 $24.64 $24.75 $24.75 260
2022-08-22 $24.94 $24.99 $24.76 $24.76 $24.76 4,179
2022-08-19 $25.89 $25.89 $25.82 $25.82 $25.82 748
2022-08-18 $26.33 $26.76 $26.33 $26.53 $26.53 3,545
2022-08-17 $26.22 $26.32 $26.22 $26.32 $26.32 263
2022-08-16 $26.20 $26.89 $26.20 $26.84 $26.84 873
2022-08-15 $26.56 $26.69 $26.54 $26.68 $26.68 3,267
2022-08-12 $26.48 $26.48 $26.48 $26.48 $26.48 251
2022-08-11 $25.99 $25.99 $25.67 $25.67 $25.67 364
2022-08-10 $25.52 $25.57 $25.47 $25.50 $25.50 814
2022-08-09 $24.37 $24.55 $24.29 $24.29 $24.29 2,239
2022-08-08 $24.68 $24.68 $24.68 $24.68 $24.68 57
2022-08-05 $24.59 $24.59 $24.59 $24.59 $24.59 24
2022-08-04 $24.21 $24.66 $24.21 $24.54 $24.54 666
2022-08-03 $24.39 $24.79 $24.39 $24.68 $24.68 3,153
2022-08-02 $23.96 $24.01 $23.96 $24.01 $24.01 284
2022-08-01 $24.37 $24.44 $24.37 $24.44 $24.44 166
2022-07-29 $23.98 $24.40 $23.94 $24.38 $24.38 5,250
2022-07-28 $23.26 $23.53 $23.26 $23.53 $23.53 197
2022-07-27 $22.61 $22.61 $22.61 $22.61 $22.61 222
2022-07-26 $21.56 $21.58 $21.56 $21.58 $21.58 617
2022-07-25 $21.96 $21.96 $21.90 $21.92 $21.92 326
2022-07-22 $21.79 $21.79 $21.79 $21.79 $21.79 71
2022-07-21 $21.68 $22.00 $21.68 $22.00 $22.00 733
2022-07-20 $21.47 $21.53 $21.47 $21.53 $21.53 211
2022-07-19 $20.82 $21.12 $20.82 $21.12 $21.12 303
2022-07-18 $19.13 $20.23 $19.13 $19.62 $19.62 2,072
2022-07-15 $19.85 $19.85 $19.85 $19.85 $19.85 227
2022-07-14 $18.69 $19.26 $18.69 $19.26 $19.26 261
2022-07-13 $19.57 $19.57 $19.57 $19.57 $19.57 48
2022-07-12 $20.06 $20.06 $19.78 $19.88 $19.88 288
2022-07-11 $19.95 $20.01 $19.95 $20.00 $20.00 519
2022-07-08 $20.43 $20.43 $20.43 $20.43 $20.43 354
2022-07-07 $20.55 $20.55 $20.55 $20.55 $20.55 110
2022-07-06 $20.00 $20.04 $19.80 $20.04 $20.04 557
2022-07-05 $19.10 $19.88 $19.10 $19.88 $19.88 254
2022-07-01 $20.28 $20.28 $20.28 $20.28 $20.28 177
2022-06-30 $19.19 $19.77 $19.19 $19.77 $19.77 288
2022-06-29 $19.92 $19.92 $19.92 $19.92 $19.92 204
2022-06-28 $20.94 $20.94 $20.17 $20.17 $20.17 251
2022-06-27 $20.98 $20.98 $20.81 $20.82 $20.82 1,867
2022-06-24 $19.58 $20.91 $19.58 $20.91 $20.91 1,995
2022-06-23 $19.31 $19.49 $19.02 $19.49 $19.49 3,742
2022-06-22 $19.52 $19.52 $19.52 $19.52 $19.52 242
2022-06-21 $19.71 $19.71 $19.62 $19.69 $19.69 1,323
2022-06-17 $18.87 $19.08 $18.61 $19.08 $19.08 1,608
2022-06-16 $19.12 $19.12 $18.80 $18.83 $18.83 1,827
2022-06-15 $20.51 $20.63 $20.05 $20.63 $20.63 1,164
2022-06-14 $20.51 $20.51 $20.05 $20.14 $20.14 1,159
2022-06-13 $20.50 $20.75 $20.25 $20.25 $20.25 1,635
2022-06-10 $22.83 $22.83 $21.87 $21.87 $21.87 506
2022-06-09 $23.21 $23.21 $23.21 $23.21 $23.21 44
2022-06-08 $24.52 $24.52 $24.18 $24.21 $24.21 3,135
2022-06-07 $23.82 $25.09 $23.82 $25.09 $25.09 491
2022-06-06 $24.52 $24.52 $24.49 $24.50 $24.50 361
2022-06-03 $24.28 $24.28 $24.28 $24.28 $24.28 118
2022-06-02 $24.30 $24.54 $24.30 $24.54 $24.54 437
2022-06-01 $23.36 $23.53 $23.36 $23.53 $23.53 537
2022-05-31 $23.84 $23.84 $23.84 $23.84 $23.84 154
2022-05-27 $24.23 $24.23 $24.23 $24.23 $24.23 191
2022-05-26 $23.00 $23.27 $23.00 $23.15 $23.15 705
2022-05-25 $21.92 $22.24 $21.92 $22.19 $22.19 267
2022-05-24 $21.37 $21.91 $21.36 $21.84 $21.84 1,469
2022-05-23 $21.47 $22.15 $21.47 $22.08 $22.08 4,000
2022-05-20 $21.00 $21.42 $20.57 $21.42 $21.42 2,044
2022-05-19 $21.54 $21.75 $21.54 $21.75 $21.75 313
2022-05-18 $22.96 $22.96 $21.74 $21.80 $21.80 779
2022-05-17 $23.39 $23.62 $23.10 $23.62 $23.62 797
2022-05-16 $22.53 $22.86 $22.53 $22.59 $22.59 984
2022-05-13 $22.87 $22.87 $22.66 $22.71 $22.71 589
2022-05-12 $21.94 $21.94 $21.22 $21.89 $21.89 1,799
2022-05-11 $22.75 $22.75 $21.82 $21.83 $21.83 1,431
2022-05-10 $22.44 $22.68 $22.22 $22.47 $22.47 757
2022-05-09 $23.46 $23.46 $22.50 $22.70 $22.70 3,580
2022-05-06 $23.37 $23.97 $23.37 $23.92 $23.92 586
2022-05-05 $24.42 $24.42 $24.42 $24.42 $24.42 140
2022-05-04 $24.81 $26.22 $24.81 $26.14 $26.14 1,865
2022-05-03 $24.03 $24.74 $24.03 $24.74 $24.74 838
2022-05-02 $23.05 $24.33 $23.05 $24.33 $24.33 3,189
2022-04-29 $25.28 $25.28 $24.18 $24.18 $24.18 731
2022-04-28 $25.11 $25.67 $25.11 $25.67 $25.67 421
2022-04-27 $25.18 $25.18 $24.52 $24.82 $24.82 1,006
2022-04-26 $25.40 $25.40 $24.64 $24.64 $24.64 5,981
2022-04-25 $25.07 $25.75 $24.71 $25.75 $25.75 1,927
2022-04-22 $26.76 $26.76 $25.64 $25.64 $25.64 973
2022-04-21 $27.78 $27.85 $26.98 $26.98 $26.98 1,205
2022-04-20 $28.19 $28.19 $27.75 $27.75 $27.75 3,091
2022-04-19 $27.07 $27.53 $27.07 $27.53 $27.53 558
2022-04-18 $26.51 $26.51 $26.39 $26.41 $26.41 621
2022-04-14 $26.82 $26.82 $26.82 $26.82 $26.82 156
2022-04-13 $26.96 $27.08 $26.96 $27.08 $27.08 289
2022-04-12 $27.26 $27.30 $26.55 $26.64 $26.64 2,017
2022-04-11 $27.19 $27.19 $26.79 $26.82 $26.82 2,455
2022-04-08 $27.18 $27.44 $27.07 $27.11 $27.11 7,551
2022-04-07 $27.21 $27.65 $27.21 $27.55 $27.55 263
2022-04-06 $27.28 $27.48 $27.17 $27.47 $27.47 7,073
2022-04-05 $28.40 $28.40 $28.02 $28.02 $28.02 1,507
2022-04-04 $28.47 $28.84 $28.46 $28.84 $28.84 4,418
2022-04-01 $28.63 $28.70 $28.36 $28.70 $28.70 1,435
2022-03-31 $29.64 $29.64 $28.97 $28.97 $28.97 1,036
2022-03-30 $29.63 $29.63 $29.63 $29.63 $29.63 123
2022-03-29 $29.69 $30.05 $29.69 $30.05 $30.05 6,572
2022-03-28 $29.19 $29.19 $29.10 $29.10 $29.10 657
2022-03-25 $28.88 $29.01 $28.88 $29.01 $29.01 240
2022-03-24 $28.67 $28.78 $28.47 $28.78 $28.78 2,009
2022-03-23 $29.12 $29.12 $28.36 $28.36 $28.36 2,683
2022-03-22 $29.40 $29.40 $29.03 $29.07 $29.06 2,594
2022-03-21 $28.53 $28.63 $28.53 $28.63 $28.62 190
2022-03-18 $28.38 $28.80 $28.38 $28.80 $28.79 217
2022-03-17 $27.68 $28.22 $27.68 $28.22 $28.21 2,540
2022-03-16 $27.31 $27.48 $27.07 $27.48 $27.47 4,505
2022-03-15 $25.54 $26.49 $25.54 $26.47 $26.46 4,429
2022-03-14 $25.52 $25.62 $25.52 $25.62 $25.62 1,698
2022-03-11 $26.07 $26.07 $25.73 $25.73 $25.72 351
2022-03-10 $25.65 $26.03 $25.65 $26.03 $26.02 77,012
2022-03-09 $26.15 $26.40 $26.15 $26.24 $26.24 4,801
2022-03-08 $25.26 $25.98 $25.13 $25.13 $25.12 2,823
2022-03-07 $25.67 $25.67 $25.38 $25.38 $25.38 1,246
2022-03-04 $26.60 $26.81 $26.60 $26.81 $26.81 406
2022-03-03 $27.25 $27.25 $27.15 $27.15 $27.14 417
2022-03-02 $26.91 $27.59 $26.91 $27.39 $27.38 1,198
2022-03-01 $26.40 $26.74 $26.23 $26.23 $26.22 1,861
2022-02-28 $27.14 $27.29 $26.66 $27.23 $27.22 944
2022-02-25 $26.37 $26.99 $26.37 $26.99 $26.98 483
2022-02-24 $23.00 $25.62 $23.00 $25.59 $25.58 9,097
2022-02-23 $26.00 $26.00 $24.81 $24.81 $24.81 5,551
2022-02-22 $26.19 $26.20 $25.73 $25.80 $25.80 1,898
2022-02-18 $26.80 $26.80 $26.37 $26.37 $26.37 4,303
2022-02-17 $27.30 $27.34 $26.84 $26.84 $26.83 1,528
2022-02-16 $27.54 $28.01 $27.54 $27.98 $27.98 908
2022-02-15 $27.01 $27.92 $27.01 $27.80 $27.79 1,793
2022-02-14 $27.13 $27.17 $26.99 $27.17 $27.16 2,335
2022-02-11 $27.29 $27.37 $27.29 $27.37 $27.36 189
2022-02-10 $29.17 $29.20 $28.24 $28.24 $28.24 717
2022-02-09 $28.67 $29.36 $28.67 $29.36 $29.35 1,213
2022-02-08 $27.90 $28.46 $27.90 $28.43 $28.43 2,216
2022-02-07 $28.14 $28.29 $27.80 $27.86 $27.86 2,481
2022-02-04 $27.90 $28.18 $27.90 $28.17 $28.16 509
2022-02-03 $28.97 $28.97 $28.47 $28.47 $28.46 881
2022-02-02 $30.20 $30.20 $29.47 $29.75 $29.74 3,571
2022-02-01 $29.37 $30.13 $29.37 $30.13 $30.12 1,164
2022-01-31 $28.57 $29.36 $28.56 $29.36 $29.35 1,559
2022-01-28 $28.27 $28.27 $28.27 $28.27 $28.27 108
2022-01-27 $28.77 $28.77 $27.42 $27.57 $27.57 2,757
2022-01-26 $29.08 $29.25 $27.81 $27.97 $27.96 4,298
2022-01-25 $28.17 $28.79 $27.69 $28.62 $28.61 2,017
2022-01-24 $28.05 $29.41 $27.08 $29.41 $29.40 5,432
2022-01-21 $29.61 $30.20 $29.15 $29.15 $29.15 13,854
2022-01-20 $31.25 $31.51 $29.97 $29.97 $29.97 2,247
2022-01-19 $31.07 $31.07 $30.76 $30.76 $30.75 520
2022-01-18 $30.77 $31.28 $30.77 $31.28 $31.27 1,352
2022-01-14 $31.97 $32.21 $31.60 $32.21 $32.20 2,495
2022-01-13 $33.41 $33.41 $32.58 $32.58 $32.57 2,704
2022-01-12 $33.03 $33.11 $32.92 $33.07 $33.06 2,383
2022-01-11 $31.96 $32.89 $31.93 $32.89 $32.88 1,785
2022-01-10 $31.84 $32.33 $31.81 $32.33 $32.33 1,240
2022-01-07 $33.53 $33.53 $33.10 $33.10 $33.09 1,085
2022-01-06 $33.82 $33.82 $33.42 $33.42 $33.41 5,035
2022-01-05 $34.53 $34.53 $33.43 $33.43 $33.42 1,083
2022-01-04 $34.15 $34.31 $34.09 $34.31 $34.30 1,715
2022-01-03 $33.74 $33.74 $33.13 $33.43 $33.42 3,155
2021-12-31 $33.88 $33.88 $33.85 $33.85 $33.84 244
2021-12-30 $33.90 $34.19 $33.70 $33.70 $33.69 2,821
2021-12-29 $33.90 $33.91 $33.80 $33.91 $33.90 1,347
2021-12-28 $33.77 $33.82 $33.69 $33.69 $33.68 1,072
2021-12-27 $33.11 $33.51 $33.11 $33.51 $33.50 5,705
2021-12-23 $32.68 $32.92 $32.68 $32.90 $32.90 1,093
2021-12-22 $32.05 $32.15 $31.92 $32.15 $32.14 1,579
2021-12-21 $31.15 $31.72 $31.15 $31.72 $31.71 8,974
2021-12-20 $30.22 $30.39 $29.79 $30.39 $30.38 10,288
2021-12-17 $32.33 $32.50 $31.60 $31.60 $31.60 1,619
2021-12-16 $32.79 $32.97 $32.57 $32.57 $32.56 1,527
2021-12-15 $31.50 $32.38 $31.50 $32.38 $32.37 4,353
2021-12-14 $31.84 $31.88 $31.51 $31.59 $31.58 9,966
2021-12-13 $32.50 $32.50 $32.46 $32.46 $32.45 1,291
2021-12-10 $32.98 $32.99 $32.93 $32.97 $32.96 608
2021-12-09 $32.82 $32.92 $32.63 $32.76 $32.76 31,567
2021-12-08 $33.25 $33.25 $33.14 $33.25 $33.24 754
2021-12-07 $32.90 $33.16 $32.90 $32.90 $32.89 726
2021-12-06 $31.71 $32.32 $31.70 $32.03 $32.02 63,598
2021-12-03 $31.64 $31.64 $30.65 $31.13 $31.12 3,794
2021-12-02 $31.50 $31.50 $31.36 $31.36 $31.35 947
2021-12-01 $31.41 $31.41 $29.93 $29.93 $29.92 944
2021-11-30 $31.93 $31.93 $30.65 $30.65 $30.64 7,022
2021-11-29 $32.76 $32.76 $31.92 $32.31 $32.30 1,847
2021-11-26 $32.48 $32.48 $31.73 $31.94 $31.93 4,326
2021-11-24 $33.16 $33.60 $33.16 $33.51 $33.50 1,791
2021-11-23 $33.62 $33.62 $33.16 $33.54 $33.53 1,360
2021-11-22 $33.94 $33.95 $33.57 $33.57 $33.56 1,561
2021-11-19 $34.02 $34.02 $33.66 $33.66 $33.66 1,364
2021-11-18 $34.13 $34.18 $34.06 $34.06 $34.05 1,709
2021-11-17 $34.16 $34.37 $34.16 $34.37 $34.36 521
2021-11-16 $34.87 $35.20 $34.87 $34.87 $34.86 1,360
2021-11-15 $34.98 $34.98 $34.58 $34.61 $34.60 1,909
2021-11-12 $34.48 $34.59 $34.40 $34.53 $34.52 1,870
2021-11-11 $34.36 $34.36 $33.86 $33.86 $33.85 1,709
2021-11-10 $34.28 $34.28 $33.92 $33.99 $33.98 4,313
2021-11-09 $34.69 $34.69 $34.08 $34.33 $34.32 4,440
2021-11-08 $34.97 $34.97 $34.60 $34.65 $34.64 2,477
2021-11-05 $34.11 $34.81 $34.11 $34.23 $34.22 7,748
2021-11-04 $33.97 $34.08 $33.69 $33.86 $33.85 2,081
2021-11-03 $33.50 $33.64 $33.50 $33.64 $33.63 1,338
2021-11-02 $33.59 $33.59 $33.59 $33.59 $33.58 293
2021-11-01 $33.47 $33.60 $33.24 $33.46 $33.45 5,057
2021-10-29 $33.43 $33.50 $33.21 $33.25 $33.24 10,532
2021-10-28 $32.94 $33.28 $32.82 $33.28 $33.27 7,506
2021-10-27 $33.35 $33.35 $32.52 $32.52 $32.51 658
2021-10-26 $34.06 $34.06 $33.64 $33.64 $33.63 2,391
2021-10-25 $33.93 $34.00 $33.93 $34.00 $34.00 287
2021-10-22 $34.03 $34.03 $33.72 $33.72 $33.71 592
2021-10-21 $33.42 $33.54 $33.10 $33.54 $33.54 3,297
2021-10-20 $33.38 $33.73 $33.36 $33.56 $33.55 2,547
2021-10-19 $33.29 $33.44 $33.29 $33.44 $33.43 2,816
2021-10-18 $32.54 $33.12 $32.54 $33.12 $33.11 1,308
2021-10-15 $32.92 $33.14 $32.89 $32.91 $32.90 1,728
2021-10-14 $31.55 $32.29 $31.55 $32.27 $32.26 4,421
2021-10-13 $30.90 $31.07 $30.60 $31.03 $31.02 1,754
2021-10-12 $30.79 $30.96 $30.78 $30.78 $30.77 5,490
2021-10-11 $31.35 $31.52 $30.90 $30.90 $30.90 1,264
2021-10-08 $31.82 $31.82 $31.45 $31.45 $31.45 87,918
2021-10-07 $31.67 $32.20 $31.67 $31.72 $31.71 27,427
2021-10-06 $30.20 $31.17 $30.20 $31.17 $31.16 1,561
2021-10-05 $30.50 $31.12 $30.25 $30.92 $30.91 99,126
2021-10-04 $30.78 $30.78 $29.99 $30.15 $30.14 7,748
2021-10-01 $30.51 $30.81 $30.00 $30.80 $30.79 1,631
2021-09-30 $31.14 $31.14 $30.07 $30.07 $30.06 3,095
2021-09-29 $31.17 $31.26 $30.93 $30.94 $30.93 15,089
2021-09-28 $31.52 $31.52 $30.99 $30.99 $30.98 5,213
2021-09-27 $32.15 $32.44 $32.08 $32.08 $32.07 1,822
2021-09-24 $32.12 $32.12 $32.09 $32.11 $32.10 2,979
2021-09-23 $32.00 $32.44 $32.00 $32.18 $32.17 9,128
2021-09-22 $30.70 $31.58 $30.70 $31.20 $31.19 39,355
2021-09-21 $30.90 $31.06 $30.34 $30.59 $30.58 938
2021-09-20 $30.38 $30.96 $30.15 $30.95 $30.94 8,195
2021-09-17 $31.75 $31.77 $31.67 $31.72 $31.71 2,177
2021-09-16 $32.61 $32.65 $32.48 $32.48 $32.47 1,140
2021-09-15 $32.79 $32.82 $32.79 $32.82 $32.82 452
2021-09-14 $32.94 $32.94 $32.23 $32.23 $32.22 2,415
2021-09-13 $32.85 $33.17 $32.59 $32.86 $32.85 4,377
2021-09-10 $33.43 $33.55 $32.86 $32.87 $32.86 16,701
2021-09-09 $33.70 $33.70 $33.26 $33.26 $33.25 722
2021-09-08 $33.51 $33.58 $33.51 $33.54 $33.54 585
2021-09-07 $33.72 $33.88 $33.63 $33.63 $33.62 3,870
2021-09-03 $34.64 $34.64 $34.55 $34.55 $34.54 1,172
2021-09-02 $34.57 $34.78 $34.53 $34.73 $34.72 9,798
2021-09-01 $34.24 $34.42 $34.24 $34.30 $34.29 1,124
2021-08-31 $34.75 $34.75 $34.42 $34.50 $34.49 2,316
2021-08-30 $34.61 $34.75 $34.61 $34.74 $34.73 1,706
2021-08-27 $34.24 $34.62 $34.24 $34.52 $34.51 4,259
2021-08-26 $34.08 $34.18 $33.95 $33.95 $33.94 1,630
2021-08-25 $34.20 $34.34 $34.09 $34.34 $34.33 3,998
2021-08-24 $33.96 $34.08 $33.96 $33.99 $33.98 1,287
2021-08-23 $33.44 $33.81 $33.44 $33.73 $33.72 2,872
2021-08-20 $33.10 $33.25 $33.10 $33.25 $33.25 32,656
2021-08-19 $32.44 $33.05 $32.44 $32.88 $32.87 2,988
2021-08-18 $33.44 $33.88 $33.21 $33.21 $33.20 818
2021-08-17 $34.00 $34.00 $33.45 $33.78 $33.77 2,082
2021-08-16 $33.84 $34.47 $33.76 $34.42 $34.41 19,101
2021-08-13 $34.24 $34.37 $34.22 $34.22 $34.22 1,490
2021-08-12 $34.50 $34.50 $34.29 $34.38 $34.38 1,927
2021-08-11 $34.00 $34.42 $34.00 $34.40 $34.39 50,356
2021-08-10 $33.30 $33.84 $33.30 $33.70 $33.70 9,675
2021-08-09 $33.26 $33.48 $33.13 $33.34 $33.33 29,654
2021-08-06 $33.61 $33.62 $33.43 $33.46 $33.46 9,285
2021-08-05 $33.22 $33.30 $33.12 $33.25 $33.24 6,199
2021-08-04 $33.15 $33.17 $32.88 $32.89 $32.88 2,121
2021-08-03 $32.68 $33.49 $32.58 $33.49 $33.48 4,243
2021-08-02 $33.97 $34.11 $32.83 $32.83 $32.83 8,666
2021-07-30 $33.51 $33.51 $33.26 $33.37 $33.36 7,379
2021-07-29 $33.68 $33.81 $33.48 $33.57 $33.56 1,788
2021-07-28 $33.42 $33.48 $33.20 $33.43 $33.42 5,317
2021-07-27 $33.37 $33.54 $32.99 $33.37 $33.36 1,076
2021-07-26 $33.68 $33.81 $33.57 $33.70 $33.69 5,615
2021-07-23 $33.50 $33.81 $33.48 $33.78 $33.77 3,539
2021-07-22 $33.47 $33.47 $33.10 $33.22 $33.22 16,961
2021-07-21 $32.92 $33.48 $32.92 $33.45 $33.44 8,390
2021-07-20 $32.23 $32.89 $32.23 $32.86 $32.86 14,868
2021-07-19 $31.75 $31.75 $30.87 $31.25 $31.24 43,473
2021-07-16 $33.18 $33.18 $32.65 $32.65 $32.64 1,753
2021-07-15 $32.67 $33.21 $32.67 $33.05 $33.04 3,496
2021-07-14 $33.27 $33.41 $32.94 $33.09 $33.08 8,144
2021-07-13 $33.31 $33.50 $33.08 $33.08 $33.08 8,111
2021-07-12 $33.23 $33.64 $33.23 $33.58 $33.57 11,089
2021-07-09 $33.04 $33.50 $33.04 $33.48 $33.47 2,528
2021-07-08 $32.26 $32.70 $31.67 $32.41 $32.40 12,081
2021-07-07 $32.64 $33.35 $32.64 $33.35 $33.35 2,566
2021-07-06 $32.97 $32.97 $32.08 $32.69 $32.69 6,678
2021-07-02 $33.01 $33.15 $33.01 $33.11 $33.10 33,157
2021-07-01 $32.85 $32.89 $32.74 $32.89 $32.88 5,862
2021-06-30 $32.18 $32.60 $32.18 $32.60 $32.59 47,141
2021-06-29 $32.53 $32.57 $32.29 $32.29 $32.29 3,942
2021-06-28 $32.36 $32.36 $32.12 $32.34 $32.34 2,642
2021-06-25 $32.55 $32.65 $32.54 $32.55 $32.55 3,481
2021-06-24 $32.29 $32.52 $32.06 $32.41 $32.40 40,418
2021-06-23 $32.00 $32.08 $31.85 $31.85 $31.84 15,242
2021-06-22 $31.68 $32.02 $31.57 $31.98 $31.97 3,164
2021-06-21 $30.95 $31.82 $30.95 $31.76 $31.75 14,557
2021-06-18 $30.72 $30.98 $30.31 $30.31 $30.30 49,387
2021-06-17 $31.79 $31.79 $30.79 $31.27 $31.26 8,507
2021-06-16 $32.41 $32.41 $31.69 $31.91 $31.91 16,149
2021-06-15 $32.35 $32.64 $32.27 $32.54 $32.53 2,557
2021-06-14 $32.69 $32.69 $32.15 $32.35 $32.34 2,719
2021-06-11 $32.44 $32.54 $32.34 $32.54 $32.53 4,725
2021-06-10 $32.79 $32.79 $32.31 $32.40 $32.39 586
2021-06-09 $32.75 $32.75 $32.43 $32.44 $32.43 5,276
2021-06-08 $32.66 $33.06 $32.58 $32.98 $32.97 5,123
2021-06-07 $33.63 $33.63 $32.66 $32.81 $32.80 4,810
2021-06-04 $33.17 $33.26 $33.09 $33.26 $33.25 4,015
2021-06-03 $32.54 $32.98 $32.42 $32.85 $32.85 4,113
2021-06-02 $33.22 $33.46 $33.01 $33.08 $33.08 28,680
2021-06-01 $33.59 $33.60 $33.12 $33.24 $33.23 27,338
2021-05-28 $33.35 $33.97 $32.97 $32.98 $32.97 10,444
2021-05-27 $32.71 $33.10 $32.71 $33.06 $33.05 5,440
2021-05-26 $32.35 $32.40 $32.20 $32.39 $32.39 8,622
2021-05-25 $32.76 $32.82 $32.26 $32.26 $32.25 13,357
2021-05-24 $129.00 $129.77 $128.90 $129.77 $32.43 10,580
2021-05-21 $128.61 $129.55 $127.65 $127.75 $31.93 5,068
2021-05-20 $125.88 $127.76 $125.88 $126.99 $31.74 68,700
2021-05-19 $124.85 $125.10 $122.22 $125.10 $31.27 16,596
2021-05-18 $127.82 $127.82 $126.95 $126.95 $31.73 4,380
2021-05-17 $128.97 $130.17 $128.97 $130.17 $32.53 3,288
2021-05-14 $130.03 $131.41 $130.03 $131.35 $32.83 10,668
2021-05-13 $125.72 $127.90 $125.72 $127.90 $31.97 8,544
2021-05-12 $127.67 $127.71 $123.65 $123.65 $30.91 19,752
2021-05-11 $129.69 $130.77 $128.40 $130.37 $32.59 45,520
2021-05-10 $135.71 $136.45 $133.25 $133.25 $33.30 58,108
2021-05-07 $131.63 $134.95 $131.63 $134.49 $33.62 19,288
2021-05-06 $129.48 $131.86 $129.48 $131.86 $32.96 35,972
2021-05-05 $131.02 $131.46 $130.33 $130.33 $32.57 66,100
2021-05-04 $127.91 $130.24 $127.73 $130.24 $32.55 15,136
2021-05-03 $130.03 $131.57 $130.03 $130.14 $32.53 25,484
2021-04-30 $128.69 $128.69 $128.19 $128.52 $32.12 2,056
2021-04-29 $131.20 $131.23 $129.50 $131.14 $32.78 6,732
2021-04-28 $131.10 $131.10 $129.94 $129.99 $32.49 8,208
2021-04-27 $130.69 $130.69 $130.26 $130.43 $32.60 4,852
2021-04-26 $130.79 $130.79 $129.30 $129.30 $32.32 10,668
2021-04-23 $128.75 $129.34 $128.68 $129.34 $32.33 11,200
2021-04-22 $127.16 $127.16 $126.53 $126.53 $31.63 2,256
2021-04-21 $124.53 $127.77 $124.25 $127.40 $31.84 32,024
2021-04-20 $126.06 $126.96 $123.84 $124.69 $31.16 3,940
2021-04-19 $126.57 $126.72 $126.10 $126.72 $31.67 6,304
2021-04-16 $128.00 $128.43 $127.60 $128.13 $32.02 8,172
2021-04-15 $127.47 $127.49 $126.92 $127.49 $31.86 5,304
2021-04-14 $127.44 $127.44 $125.64 $125.64 $31.40 6,904
2021-04-13 $125.64 $126.82 $125.64 $126.38 $31.59 12,248
2021-04-12 $125.04 $126.95 $125.04 $126.80 $31.69 7,396
2021-04-09 $124.34 $125.62 $123.72 $125.62 $31.40 25,716
2021-04-08 $122.36 $123.34 $121.26 $123.34 $30.83 11,888
2021-04-07 $122.27 $122.27 $121.32 $121.59 $30.39 72,244
2021-04-06 $124.01 $124.20 $122.41 $122.58 $30.64 22,784
2021-04-05 $122.91 $125.03 $122.15 $123.87 $30.96 35,520
2021-04-01 $120.04 $120.39 $117.82 $120.26 $30.06 65,428
2021-03-31 $120.00 $126.32 $118.05 $119.67 $29.91 82,776
2021-03-30 $118.84 $119.10 $118.00 $118.04 $29.50 7,404
2021-03-29 $118.71 $119.23 $117.59 $117.86 $29.46 89,240
2021-03-26 $115.38 $118.19 $115.30 $118.19 $29.54 63,424
2021-03-25 $109.45 $113.97 $109.30 $113.97 $28.49 6,352
2021-03-24 $114.06 $114.08 $111.35 $111.35 $27.83 4,924
2021-03-23 $112.55 $113.00 $109.93 $110.39 $27.59 19,196
2021-03-22 $113.41 $114.77 $112.96 $113.91 $28.46 9,304
2021-03-19 $114.00 $115.19 $113.10 $114.08 $28.50 16,640
2021-03-18 $116.71 $118.12 $115.27 $115.27 $28.80 8,040
2021-03-17 $117.01 $117.01 $117.01 $117.01 $29.23 520
2021-03-16 $117.74 $117.74 $115.42 $115.43 $28.84 12,692
2021-03-15 $116.99 $117.96 $115.71 $117.96 $29.47 10,116
2021-03-12 $115.04 $116.21 $114.94 $116.21 $29.03 8,436
2021-03-11 $113.40 $115.37 $112.90 $114.23 $28.54 16,428
2021-03-10 $111.00 $113.15 $110.73 $112.46 $28.10 16,224
2021-03-09 $111.00 $112.12 $109.91 $109.99 $27.48 57,036
2021-03-08 $108.78 $112.44 $108.78 $108.87 $27.20 16,472
2021-03-05 $105.40 $107.91 $103.49 $107.91 $26.96 27,804
2021-03-04 $108.72 $108.72 $103.03 $103.03 $25.74 3,116
2021-03-03 $109.25 $110.35 $108.21 $108.21 $27.04 14,400
2021-03-02 $110.65 $110.65 $109.85 $110.01 $27.49 25,112
2021-03-01 $109.82 $111.03 $109.19 $110.75 $27.67 76,240
2021-02-26 $105.64 $105.64 $105.51 $105.51 $26.36 1,736
2021-02-25 $108.71 $108.71 $105.90 $106.23 $26.54 7,240
2021-02-24 $108.00 $110.83 $108.00 $110.81 $27.68 11,120
2021-02-23 $107.29 $107.66 $105.24 $107.66 $26.90 7,980
2021-02-22 $107.20 $108.61 $106.95 $107.80 $26.93 11,004
2021-02-19 $107.54 $109.13 $107.54 $108.57 $27.13 4,752
2021-02-18 $106.57 $106.57 $106.57 $106.57 $26.63 400
2021-02-17 $108.45 $108.45 $107.72 $107.72 $26.91 2,284
2021-02-16 $109.40 $109.40 $108.86 $108.86 $27.20 1,732
2021-02-12 $108.80 $108.80 $108.80 $108.80 $27.18 796
2021-02-11 $107.40 $107.40 $105.92 $106.59 $26.63 1,816
2021-02-10 $105.90 $105.93 $105.90 $105.93 $26.47 1,584
2021-02-09 $106.39 $106.39 $106.39 $106.39 $26.58 932
2021-02-08 $104.50 $105.82 $104.50 $105.82 $26.44 2,804
2021-02-05 $103.25 $103.25 $103.08 $103.08 $25.75 2,888
2021-02-04 $99.57 $102.10 $99.57 $102.10 $25.51 2,456
2021-02-03 $98.98 $99.34 $98.98 $99.34 $24.82 2,900
2021-02-02 $99.66 $99.74 $99.26 $99.26 $24.80 3,224
2021-02-01 $93.82 $95.58 $93.82 $95.58 $23.88 2,788
2021-01-29 $95.16 $95.16 $92.11 $92.97 $23.23 12,208
2021-01-28 $93.93 $97.85 $93.93 $96.57 $24.13 9,724
2021-01-27 $95.07 $95.08 $93.35 $93.35 $23.32 4,720
2021-01-26 $99.46 $99.46 $98.20 $98.20 $24.53 3,792
2021-01-25 $100.58 $100.58 $99.05 $100.33 $25.07 4,244
2021-01-22 $100.84 $102.13 $100.84 $102.13 $25.52 5,256
2021-01-21 $103.50 $103.50 $102.75 $102.76 $25.67 5,024
2021-01-20 $103.45 $103.89 $103.45 $103.89 $25.96 720
2021-01-19 $102.86 $103.09 $102.50 $102.50 $25.61 11,828
2021-01-15 $102.00 $102.00 $100.70 $101.37 $25.33 6,856
2021-01-14 $104.99 $104.99 $103.49 $103.49 $25.86 9,708
2021-01-13 $105.00 $105.00 $103.52 $103.91 $25.96 7,624
2021-01-12 $103.50 $105.18 $103.50 $105.18 $26.28 6,620
2021-01-11 $103.87 $104.69 $103.81 $103.81 $25.94 5,700
2021-01-08 $105.35 $105.35 $104.46 $104.62 $26.14 4,832
2021-01-07 $103.00 $104.52 $103.00 $104.44 $26.09 10,064
2021-01-06 $99.51 $102.34 $99.51 $102.34 $25.57 2,040
2021-01-05 $96.99 $98.33 $96.99 $98.33 $24.57 4,744
2021-01-04 $100.15 $100.15 $95.10 $96.36 $24.08 18,188
2020-12-31 $98.96 $100.60 $98.96 $100.60 $25.13 4,660
2020-12-30 $99.54 $99.54 $99.36 $99.50 $24.86 6,004
2020-12-29 $100.51 $100.51 $97.41 $98.09 $24.51 2,420
2020-12-28 $101.55 $101.55 $99.84 $99.84 $24.95 1,204
2020-12-24 $99.35 $99.79 $99.31 $99.79 $24.93 3,668
2020-12-23 $99.49 $100.19 $99.24 $99.70 $24.91 5,404
2020-12-22 $99.18 $99.18 $99.16 $99.16 $24.76 1,692
2020-12-21 $94.68 $99.79 $94.68 $99.46 $24.84 10,896
2020-12-18 $100.13 $100.86 $99.83 $100.86 $25.19 7,508
2020-12-17 $100.25 $100.52 $100.03 $100.35 $25.06 14,660
2020-12-16 $98.48 $98.48 $98.48 $98.48 $24.60 796
2020-12-15 $96.89 $98.55 $96.89 $98.55 $24.61 2,772
2020-12-14 $99.50 $99.50 $96.38 $96.38 $24.07 4,492
2020-12-11 $96.95 $97.71 $96.25 $97.71 $24.40 14,436
2020-12-10 $97.37 $97.59 $97.37 $97.59 $24.37 1,612
2020-12-09 $99.73 $99.73 $98.76 $98.76 $24.67 5,340
2020-12-08 $98.39 $99.31 $98.28 $99.02 $24.73 4,572
2020-12-07 $98.36 $98.96 $97.66 $98.16 $24.51 17,148
2020-12-04 $97.33 $98.78 $97.33 $98.78 $24.67 6,152
2020-12-03 $97.08 $97.53 $96.05 $96.05 $23.99 7,892
2020-12-02 $95.12 $96.10 $95.12 $95.82 $23.93 6,824
2020-12-01 $98.40 $98.74 $96.61 $96.61 $24.13 19,568
2020-11-30 $97.56 $97.56 $95.48 $95.87 $23.94 7,232
2020-11-27 $97.36 $97.38 $97.36 $97.38 $24.32 820
2020-11-25 $97.81 $97.81 $97.81 $97.81 $24.43 2,756
2020-11-24 $98.05 $98.65 $97.00 $98.55 $24.61 10,340
2020-11-23 $95.00 $95.30 $94.57 $94.96 $23.72 6,188
2020-11-20 $92.99 $92.99 $92.45 $92.45 $23.09 4,004
2020-11-19 $92.02 $93.47 $92.02 $93.47 $23.34 1,888
2020-11-18 $94.52 $94.87 $92.70 $92.70 $23.15 19,032
2020-11-17 $91.96 $94.14 $91.96 $93.81 $23.43 11,684
2020-11-16 $93.26 $94.81 $92.11 $93.67 $23.39 38,740
2020-11-13 $89.09 $89.90 $88.55 $89.90 $22.45 7,376
2020-11-12 $88.00 $88.08 $85.60 $86.58 $21.62 10,828
2020-11-11 $91.13 $91.13 $88.22 $89.08 $22.25 21,340
2020-11-10 $86.84 $89.36 $86.67 $89.28 $22.30 9,140
2020-11-09 $95.24 $95.54 $87.27 $87.27 $21.80 22,104
2020-11-06 $83.39 $83.67 $82.92 $83.67 $20.90 11,440
2020-11-05 $81.03 $83.71 $81.03 $82.99 $20.73 8,952
2020-11-04 $78.69 $81.23 $77.65 $79.26 $19.79 4,924
2020-11-03 $78.60 $79.72 $78.60 $79.51 $19.86 8,076
2020-11-02 $73.80 $75.41 $73.80 $75.41 $18.83 2,060
2020-10-30 $71.58 $71.58 $71.58 $71.58 $17.88 1,672
2020-10-29 $72.28 $73.50 $72.28 $73.14 $18.27 1,700
2020-10-28 $73.76 $73.77 $71.21 $71.21 $17.79 6,732
2020-10-27 $77.59 $77.59 $75.83 $75.83 $18.94 2,980
2020-10-26 $77.52 $77.89 $76.74 $77.89 $19.45 7,192
2020-10-23 $82.30 $82.30 $82.30 $82.30 $20.56 404
2020-10-22 $81.74 $81.74 $81.74 $81.74 $20.41 536
2020-10-21 $83.22 $83.22 $81.50 $81.50 $20.35 1,236
2020-10-20 $82.50 $82.50 $81.95 $81.95 $20.47 4,544
2020-10-19 $83.00 $83.00 $80.77 $80.77 $20.17 2,280
2020-10-16 $84.04 $84.04 $83.31 $83.31 $20.81 1,056
2020-10-15 $82.27 $82.27 $82.27 $82.27 $20.55 1,172
2020-10-14 $82.50 $82.50 $81.99 $81.99 $20.48 1,372
2020-10-13 $81.84 $81.84 $81.84 $81.84 $20.44 1,168
2020-10-12 $82.23 $83.24 $82.23 $82.89 $20.70 5,572
2020-10-09 $81.76 $82.00 $81.71 $81.71 $20.41 9,912
2020-10-08 $79.40 $80.70 $79.40 $80.70 $20.16 5,384
2020-10-07 $78.67 $79.41 $78.67 $79.41 $19.83 2,304
2020-10-06 $78.16 $78.16 $76.41 $76.41 $19.08 3,224
2020-10-05 $77.16 $77.93 $77.16 $77.93 $19.46 1,784
2020-10-02 $71.84 $75.60 $71.84 $75.13 $18.76 1,928
2020-10-01 $76.03 $76.59 $74.11 $74.48 $18.60 16,316
2020-09-30 $74.80 $74.80 $74.68 $74.68 $18.65 2,808
2020-09-29 $74.93 $74.93 $74.93 $74.93 $18.71 228
2020-09-28 $75.86 $75.99 $75.15 $75.17 $18.77 2,500
2020-09-25 $70.66 $72.62 $70.38 $72.62 $18.14 8,888
2020-09-24 $69.08 $70.36 $69.01 $70.36 $17.57 3,756
2020-09-23 $72.43 $72.43 $70.54 $70.54 $17.62 3,556
2020-09-22 $72.10 $73.51 $72.10 $73.51 $18.35 6,712
2020-09-21 $73.13 $73.13 $70.28 $71.64 $17.89 40,896
2020-09-18 $77.25 $77.65 $75.76 $75.76 $18.92 2,872
2020-09-17 $75.86 $77.17 $75.86 $77.17 $19.27 3,804
2020-09-16 $77.88 $78.00 $77.23 $77.23 $19.28 16,468
2020-09-15 $76.41 $76.41 $76.35 $76.35 $19.06 1,548
2020-09-14 $76.03 $76.06 $76.03 $76.06 $18.99 2,204
2020-09-11 $73.73 $74.28 $73.41 $73.65 $18.39 6,760
2020-09-10 $75.80 $75.80 $72.87 $72.87 $18.19 2,240
2020-09-09 $75.54 $75.54 $74.85 $74.85 $18.69 1,608
2020-09-08 $71.81 $71.99 $71.81 $71.99 $17.97 6,580
2020-09-04 $73.53 $76.42 $73.53 $75.36 $18.82 7,192
2020-09-03 $79.60 $79.60 $75.22 $76.22 $19.03 19,520
2020-09-02 $78.99 $81.20 $78.53 $81.20 $20.27 6,892
2020-09-01 $77.61 $78.24 $77.61 $78.24 $19.53 2,972
2020-08-31 $76.78 $76.91 $76.68 $76.91 $19.20 4,128
2020-08-28 $78.14 $78.14 $78.13 $78.13 $19.51 1,100
2020-08-27 $77.01 $77.45 $76.77 $76.95 $19.21 7,092
2020-08-26 $76.26 $76.47 $76.26 $76.47 $19.09 4,584
2020-08-25 $76.20 $76.20 $76.09 $76.09 $19.00 6,740
2020-08-24 $75.50 $75.69 $75.41 $75.69 $18.90 3,640
2020-08-21 $74.18 $74.18 $73.52 $73.83 $18.43 4,416
2020-08-20 $73.33 $73.65 $73.33 $73.65 $18.39 892
2020-08-19 $74.44 $75.25 $74.02 $74.02 $18.48 9,480
2020-08-18 $75.25 $75.25 $74.47 $74.47 $18.59 26,884
2020-08-17 $75.98 $75.98 $75.53 $75.58 $18.87 6,748
2020-08-14 $74.64 $75.91 $74.64 $75.32 $18.81 2,148
2020-08-13 $75.23 $75.60 $75.23 $75.23 $18.78 2,748
2020-08-12 $76.50 $76.50 $75.19 $75.53 $18.86 14,328
2020-08-11 $76.83 $77.00 $74.80 $74.81 $18.68 21,204
2020-08-10 $73.49 $74.45 $73.49 $74.37 $18.57 9,536
2020-08-07 $72.65 $72.65 $72.65 $72.65 $18.14 584
2020-08-06 $70.71 $71.23 $70.71 $71.23 $17.78 4,216
2020-08-05 $70.47 $70.80 $70.47 $70.76 $17.67 2,420
2020-08-04 $68.42 $68.42 $68.42 $68.42 $17.08 612
2020-08-03 $68.33 $68.33 $68.27 $68.27 $17.04 1,176
2020-07-31 $67.09 $67.09 $67.09 $67.09 $16.75 744
2020-07-30 $67.75 $67.75 $67.60 $67.60 $16.88 5,440
2020-07-29 $67.37 $68.50 $67.28 $68.31 $17.06 11,976
2020-07-28 $66.12 $66.12 $66.12 $66.12 $16.51 52
2020-07-27 $67.50 $67.50 $67.38 $67.38 $16.82 1,248
2020-07-24 $67.17 $67.41 $66.25 $66.25 $16.54 4,688
2020-07-23 $68.26 $68.33 $66.94 $67.32 $16.81 18,884
2020-07-22 $67.68 $67.98 $67.47 $67.98 $16.97 14,432
2020-07-21 $66.42 $67.32 $66.42 $66.57 $16.62 5,060
2020-07-20 $65.64 $65.73 $65.64 $65.73 $16.41 828
2020-07-17 $65.65 $66.21 $65.65 $66.21 $16.53 1,236
2020-07-16 $65.31 $65.31 $65.18 $65.18 $16.27 2,216
2020-07-15 $64.30 $65.30 $64.30 $65.30 $16.30 7,816
2020-07-14 $60.16 $62.45 $60.16 $62.43 $15.59 4,436
2020-07-13 $61.41 $61.41 $60.14 $60.14 $15.02 928
2020-07-10 $59.30 $60.53 $59.30 $60.53 $15.11 2,656
2020-07-09 $59.95 $59.95 $59.53 $59.56 $14.87 2,740
2020-07-08 $61.03 $61.52 $61.03 $61.52 $15.36 1,672
2020-07-07 $61.33 $61.33 $61.33 $61.33 $15.31 2,448
2020-07-06 $63.24 $63.25 $63.18 $63.25 $15.79 4,228
2020-07-02 $62.90 $62.90 $61.71 $61.71 $15.41 2,672
2020-07-01 $61.96 $61.98 $60.95 $60.95 $15.22 3,828
2020-06-30 $60.58 $61.30 $60.58 $61.30 $15.30 3,960
2020-06-29 $57.75 $59.63 $57.67 $59.63 $14.89 9,832
2020-06-26 $57.12 $57.12 $57.12 $57.12 $14.26 2,408
2020-06-25 $56.70 $58.97 $56.70 $58.97 $14.72 5,592
2020-06-24 $58.81 $58.86 $57.01 $57.50 $14.36 4,800
2020-06-23 $61.81 $62.04 $61.80 $61.80 $15.42 4,788
2020-06-22 $59.56 $61.44 $59.56 $61.44 $15.33 5,000
2020-06-19 $63.05 $63.25 $61.23 $61.23 $15.27 4,072
2020-06-18 $62.00 $62.05 $62.00 $62.05 $15.48 6,056
2020-06-17 $63.00 $63.32 $62.53 $62.53 $15.60 3,736
2020-06-16 $67.50 $67.50 $61.70 $62.73 $15.65 24,256
2020-06-15 $55.08 $61.00 $55.08 $60.45 $15.08 6,780
2020-06-12 $60.47 $60.58 $58.01 $59.29 $14.79 4,644
2020-06-11 $60.36 $61.59 $57.45 $57.45 $14.33 14,488
2020-06-10 $67.76 $67.76 $66.00 $66.62 $16.62 17,552
2020-06-09 $68.87 $69.43 $68.73 $68.73 $17.14 8,144
2020-06-08 $72.42 $72.42 $70.74 $71.41 $17.81 42,224
2020-06-05 $67.78 $70.14 $67.78 $69.76 $17.40 13,336
2020-06-04 $65.00 $65.34 $64.90 $65.03 $16.22 11,332
2020-06-03 $65.20 $65.26 $65.05 $65.22 $16.27 5,736
2020-06-02 $60.95 $61.11 $60.95 $61.11 $15.24 2,292
2020-06-01 $58.60 $60.17 $58.60 $59.80 $14.92 114,316
2020-05-29 $58.36 $59.44 $58.07 $59.44 $14.83 8,504
2020-05-28 $60.46 $61.23 $59.27 $59.70 $14.89 18,812
2020-05-27 $59.69 $60.11 $58.12 $60.11 $14.99 11,736
2020-05-26 $57.25 $57.63 $56.97 $57.05 $14.23 8,916
2020-05-22 $52.93 $53.43 $52.93 $53.43 $13.33 1,872
2020-05-21 $52.93 $53.42 $52.93 $53.42 $13.33 2,168
2020-05-20 $53.92 $53.92 $53.62 $53.62 $13.37 2,536
2020-05-19 $53.39 $53.39 $51.77 $51.77 $12.91 1,560
2020-05-18 $51.49 $52.99 $51.49 $52.82 $13.18 11,180
2020-05-15 $46.33 $47.37 $46.31 $47.37 $11.82 4,264
2020-05-14 $45.80 $47.14 $45.80 $47.14 $11.76 2,156
2020-05-13 $47.30 $47.30 $46.08 $46.25 $11.54 5,508
2020-05-12 $50.94 $50.94 $48.70 $48.83 $12.18 3,176
2020-05-11 $50.93 $51.42 $50.80 $51.26 $12.79 7,776
2020-05-08 $52.25 $52.60 $51.90 $52.59 $13.12 4,312
2020-05-07 $51.19 $51.19 $50.51 $50.51 $12.60 700
2020-05-06 $49.48 $49.48 $49.48 $49.48 $12.34 280
2020-05-05 $50.38 $50.38 $49.48 $49.48 $12.34 12,048
2020-05-04 $47.53 $48.53 $46.94 $48.53 $12.11 13,436
2020-05-01 $48.01 $50.25 $48.01 $49.02 $12.23 25,832
2020-04-30 $52.84 $52.84 $52.01 $52.39 $13.07 4,800
2020-04-29 $54.41 $54.59 $54.41 $54.56 $13.61 2,968
2020-04-28 $52.53 $52.53 $51.03 $51.63 $12.88 3,740
2020-04-27 $48.92 $50.47 $48.72 $50.42 $12.58 11,928
2020-04-24 $48.96 $48.96 $46.72 $47.64 $11.88 10,968
2020-04-23 $47.47 $47.97 $46.59 $46.59 $11.62 22,792
2020-04-22 $45.55 $46.38 $45.55 $46.17 $11.52 14,776
2020-04-21 $44.35 $44.42 $44.20 $44.32 $11.06 9,352
2020-04-20 $48.30 $48.30 $46.86 $47.20 $11.77 22,316
2020-04-17 $47.92 $49.31 $47.92 $49.31 $12.30 1,856
2020-04-16 $45.28 $45.28 $45.23 $45.23 $11.28 2,704
2020-04-15 $45.59 $45.92 $45.39 $45.61 $11.38 10,336
2020-04-14 $50.68 $50.68 $48.41 $48.73 $12.16 3,332
2020-04-13 $49.00 $49.00 $46.58 $46.92 $11.70 3,656
2020-04-09 $51.00 $51.00 $49.67 $49.67 $12.39 12,404
2020-04-08 $46.52 $48.06 $46.52 $48.06 $11.99 4,308
2020-04-07 $48.53 $48.53 $44.83 $44.83 $11.18 21,828
2020-04-06 $43.20 $44.44 $42.97 $44.44 $11.09 22,200
2020-04-03 $38.80 $39.56 $37.45 $38.60 $9.63 49,252
2020-04-02 $39.57 $40.84 $38.50 $40.03 $9.99 8,900
2020-04-01 $39.87 $40.25 $39.05 $39.05 $9.74 17,660
2020-03-31 $44.55 $44.55 $43.23 $43.33 $10.81 20,144
2020-03-30 $43.60 $44.58 $43.60 $44.58 $11.12 7,468
2020-03-27 $44.44 $44.44 $42.36 $42.66 $10.64 9,896
2020-03-26 $42.86 $46.82 $42.86 $46.82 $11.68 26,892
2020-03-25 $39.10 $43.82 $37.85 $41.61 $10.38 22,268
2020-03-24 $35.62 $38.31 $35.58 $38.31 $9.51 5,788
2020-03-23 $33.47 $33.47 $30.64 $31.35 $7.79 35,004
2020-03-20 $38.08 $38.42 $33.68 $33.68 $8.37 6,236
2020-03-19 $35.00 $38.12 $35.00 $37.53 $9.32 16,472
2020-03-18 $37.00 $37.36 $32.50 $35.93 $8.92 10,072
2020-03-17 $40.87 $42.31 $39.65 $42.31 $10.51 30,612
2020-03-16 $41.60 $42.17 $38.96 $38.96 $9.68 10,548
2020-03-13 $50.38 $51.00 $47.76 $51.00 $12.67 3,488
2020-03-12 $47.86 $47.86 $45.23 $45.23 $11.23 21,608
2020-03-11 $59.88 $59.88 $54.34 $55.86 $13.87 9,088
2020-03-10 $60.09 $64.50 $60.09 $63.84 $15.86 1,344
2020-03-09 $62.31 $62.31 $57.29 $57.62 $14.31 67,292
2020-03-06 $65.14 $69.23 $65.14 $69.23 $17.19 9,684
2020-03-05 $73.87 $73.87 $71.13 $71.13 $17.67 9,776
2020-03-04 $73.58 $77.65 $73.58 $77.65 $19.29 3,916
2020-03-03 $74.83 $77.61 $72.02 $72.02 $17.89 11,616
2020-03-02 $72.52 $75.45 $69.49 $75.45 $18.74 131,368
2020-02-28 $67.80 $70.70 $67.53 $70.70 $17.56 19,392
2020-02-27 $74.94 $76.90 $72.86 $73.05 $18.14 7,476
2020-02-26 $80.76 $82.16 $78.31 $78.31 $19.45 37,964
2020-02-25 $86.35 $86.35 $79.36 $79.36 $19.71 17,512
2020-02-24 $85.28 $86.99 $85.28 $86.29 $21.43 17,696
2020-02-21 $91.70 $91.70 $91.47 $91.47 $22.72 1,216
2020-02-20 $93.73 $93.73 $91.81 $92.83 $23.06 1,744
2020-02-19 $93.30 $93.39 $93.08 $93.08 $23.12 5,344
2020-02-18 $92.40 $92.40 $92.40 $92.40 $22.95 48
2020-02-14 $93.21 $93.46 $93.21 $93.46 $23.21 1,332
2020-02-13 $93.73 $93.73 $93.08 $93.26 $23.16 4,312
2020-02-12 $93.04 $93.53 $93.04 $93.53 $23.23 820
2020-02-11 $93.02 $93.02 $92.42 $92.42 $22.95 424
2020-02-10 $91.58 $91.99 $91.58 $91.99 $22.85 3,832
2020-02-07 $91.48 $91.54 $91.03 $91.03 $22.61 17,548
2020-02-06 $92.49 $92.67 $92.34 $92.64 $23.01 3,772
2020-02-05 $91.95 $92.23 $91.95 $92.07 $22.87 37,952
2020-02-04 $89.89 $90.19 $89.80 $89.87 $22.32 9,792
2020-02-03 $87.78 $87.78 $86.82 $86.82 $21.56 2,904
2020-01-31 $85.96 $85.96 $85.96 $85.96 $21.35 360
2020-01-30 $88.95 $90.11 $88.54 $90.11 $22.38 1,980
2020-01-29 $91.19 $91.19 $90.30 $90.30 $22.43 3,164
2020-01-28 $89.92 $90.42 $89.91 $89.91 $22.33 2,664
2020-01-27 $87.71 $89.14 $87.64 $88.41 $21.96 3,184
2020-01-24 $90.51 $91.41 $90.51 $91.30 $22.68 2,028
2020-01-23 $90.89 $92.45 $90.89 $92.45 $22.96 37,240
2020-01-22 $92.23 $92.26 $91.04 $91.04 $22.61 4,408
2020-01-21 $90.62 $92.36 $90.62 $91.49 $22.72 5,984
2020-01-17 $93.10 $93.10 $93.00 $93.00 $23.10 2,420
2020-01-16 $91.55 $92.70 $91.55 $92.70 $23.02 3,884
2020-01-15 $91.40 $91.42 $90.75 $90.76 $22.54 8,476
2020-01-14 $90.37 $90.37 $90.37 $90.37 $22.45 500
2020-01-13 $89.95 $90.78 $89.95 $90.78 $22.55 10,120
2020-01-10 $89.11 $89.11 $89.11 $89.11 $22.13 300
2020-01-09 $90.00 $90.10 $89.90 $90.10 $22.38 1,680
2020-01-08 $88.73 $89.08 $88.73 $89.08 $22.12 32,044
2020-01-07 $88.95 $88.99 $88.48 $88.48 $21.98 6,352
2020-01-06 $87.98 $88.72 $87.89 $88.72 $22.04 16,596
2020-01-03 $88.33 $88.96 $88.28 $88.96 $22.09 3,336
2020-01-02 $87.96 $89.19 $87.84 $89.19 $22.15 2,216
2019-12-31 $86.50 $86.99 $86.50 $86.99 $21.61 1,036
2019-12-30 $87.59 $87.59 $86.90 $86.90 $21.58 2,452
2019-12-27 $88.14 $88.20 $87.84 $87.84 $21.82 8,504
2019-12-26 $87.56 $87.73 $87.54 $87.73 $21.79 3,812
2019-12-24 $87.49 $87.49 $87.41 $87.41 $21.71 1,020
2019-12-23 $87.79 $88.22 $87.66 $87.98 $21.82 6,912
2019-12-20 $87.17 $87.46 $87.17 $87.46 $21.69 1,384
2019-12-19 $86.35 $86.35 $86.35 $86.35 $21.42 3,412
2019-12-18 $85.90 $86.09 $85.90 $85.90 $21.31 3,568
2019-12-17 $86.60 $86.60 $86.60 $86.60 $21.48 476
2019-12-16 $87.15 $87.35 $86.84 $86.84 $21.54 6,540
2019-12-13 $86.72 $86.72 $86.72 $86.72 $21.51 648
2019-12-12 $85.13 $86.92 $85.13 $86.92 $21.56 10,584
2019-12-11 $84.22 $85.36 $84.22 $85.36 $21.17 31,948
2019-12-10 $84.24 $84.24 $84.23 $84.23 $20.89 1,120
2019-12-09 $85.24 $85.24 $84.76 $84.76 $21.02 3,532
2019-12-06 $85.60 $85.60 $85.27 $85.38 $21.18 18,512
2019-12-05 $83.36 $83.53 $83.36 $83.53 $20.72 5,620
2019-12-04 $83.47 $83.47 $83.47 $83.47 $20.70 356
2019-12-03 $82.39 $82.97 $82.39 $82.97 $20.58 3,512
2019-12-02 $87.39 $87.39 $84.41 $84.41 $20.94 2,552
2019-11-29 $86.81 $86.81 $86.81 $86.81 $21.53 20
2019-11-27 $87.57 $87.81 $87.29 $87.81 $21.78 4,876
2019-11-26 $87.23 $87.65 $87.23 $87.65 $21.74 1,764
2019-11-25 $86.00 $86.74 $86.00 $86.74 $21.52 3,360
2019-11-22 $84.60 $85.16 $84.60 $85.16 $21.12 1,060
2019-11-21 $84.70 $84.70 $84.70 $84.70 $21.01 72
2019-11-20 $86.11 $86.19 $84.82 $85.33 $21.17 30,152
2019-11-19 $86.31 $86.79 $86.31 $86.43 $21.44 3,600
2019-11-18 $86.13 $86.29 $86.07 $86.20 $21.38 55,332
2019-11-15 $86.15 $86.54 $86.15 $86.42 $21.44 18,648
2019-11-14 $85.53 $85.53 $85.50 $85.50 $21.21 460
2019-11-13 $85.03 $85.03 $84.75 $84.78 $21.03 32,612
2019-11-12 $85.30 $85.30 $84.96 $84.96 $21.07 1,548
2019-11-11 $84.96 $85.17 $84.84 $84.84 $21.04 1,048
2019-11-08 $84.25 $84.67 $84.03 $84.67 $21.00 3,844
2019-11-07 $85.40 $85.40 $84.30 $84.30 $20.91 13,832
2019-11-06 $83.10 $83.75 $83.10 $83.75 $20.77 1,156
2019-11-05 $83.99 $84.48 $83.50 $83.74 $20.77 6,608
2019-11-04 $83.00 $83.85 $83.00 $83.85 $20.80 20,008
2019-11-01 $81.54 $82.57 $81.54 $82.57 $20.48 2,160
2019-10-31 $80.72 $80.72 $79.25 $79.54 $19.73 4,008
2019-10-30 $80.15 $81.27 $80.15 $81.27 $20.16 3,944
2019-10-29 $79.20 $81.03 $79.20 $80.74 $20.03 4,756
2019-10-28 $80.69 $80.69 $80.31 $80.31 $19.92 1,036
2019-10-25 $80.00 $80.00 $79.90 $79.90 $19.82 1,484
2019-10-24 $79.15 $79.15 $79.15 $79.15 $19.63 408
2019-10-23 $78.17 $78.17 $78.13 $78.13 $19.38 1,008
2019-10-22 $78.06 $78.06 $78.06 $78.06 $19.36 408
2019-10-21 $77.71 $78.00 $77.71 $77.91 $19.33 3,068
2019-10-18 $77.30 $77.30 $77.30 $77.30 $19.17 136
2019-10-17 $78.51 $78.51 $78.27 $78.27 $19.41 1,388
2019-10-16 $77.70 $77.96 $77.60 $77.60 $19.25 2,132
2019-10-15 $77.63 $78.00 $77.63 $77.75 $19.29 2,516
2019-10-14 $76.40 $76.41 $76.40 $76.41 $18.95 656
2019-10-11 $77.04 $77.74 $76.63 $76.74 $19.04 28,060
2019-10-10 $73.44 $74.11 $73.44 $74.11 $18.38 7,560
2019-10-09 $72.35 $73.17 $72.35 $73.07 $18.12 1,604
2019-10-08 $72.98 $72.98 $71.64 $71.64 $17.77 5,868
2019-10-07 $74.30 $74.37 $74.30 $74.37 $18.45 1,168
2019-10-04 $73.64 $75.03 $73.64 $75.03 $18.61 3,616
2019-10-03 $71.72 $73.26 $71.52 $73.26 $18.17 2,448
2019-10-02 $72.48 $72.48 $71.92 $72.38 $17.95 6,164
2019-10-01 $75.20 $75.20 $75.20 $75.20 $18.65 620
2019-09-30 $78.72 $78.72 $78.57 $78.57 $19.49 31,428
2019-09-27 $77.71 $77.72 $77.61 $77.72 $19.28 3,308
2019-09-26 $78.83 $78.83 $78.83 $78.83 $19.55 32
2019-09-25 $77.92 $78.71 $77.92 $78.71 $19.52 2,060
2019-09-24 $78.65 $78.65 $77.00 $77.49 $19.20 19,880
2019-09-23 $78.43 $78.89 $78.43 $78.51 $19.45 2,208
2019-09-20 $78.86 $78.86 $78.86 $78.86 $19.54 268
2019-09-19 $80.55 $80.55 $79.83 $79.83 $19.78 752
2019-09-18 $79.78 $80.32 $79.78 $80.32 $19.90 2,884
2019-09-17 $80.14 $80.80 $80.14 $80.80 $20.02 888
2019-09-16 $80.62 $80.65 $80.62 $80.65 $19.98 1,260
2019-09-13 $81.05 $81.05 $81.05 $81.05 $20.08 116
2019-09-12 $80.00 $80.80 $80.00 $80.57 $19.96 4,972
2019-09-11 $77.61 $79.82 $77.61 $79.82 $19.78 9,704
2019-09-10 $78.31 $78.31 $78.31 $78.31 $19.40 144
2019-09-09 $78.55 $78.55 $77.92 $77.96 $19.32 2,336
2019-09-06 $78.92 $78.92 $78.46 $78.46 $19.44 2,380
2019-09-05 $78.37 $78.52 $78.25 $78.52 $19.46 3,600
2019-09-04 $73.54 $75.77 $73.54 $75.77 $18.77 1,252
2019-09-03 $73.89 $73.89 $73.43 $73.78 $18.28 1,640
2019-08-30 $75.88 $76.05 $75.88 $76.05 $18.84 4,460
2019-08-29 $75.49 $75.49 $75.49 $75.49 $18.70 688
2019-08-28 $72.30 $73.12 $72.29 $73.06 $18.10 4,224
2019-08-27 $71.92 $71.92 $71.87 $71.87 $17.81 672
2019-08-26 $71.09 $72.00 $71.09 $72.00 $17.84 2,580
2019-08-23 $74.28 $75.29 $70.69 $70.69 $17.52 2,248
2019-08-22 $75.18 $75.51 $75.18 $75.33 $18.67 3,336
2019-08-21 $74.92 $75.08 $74.92 $75.08 $18.60 1,932
2019-08-20 $74.30 $74.30 $74.06 $74.06 $18.35 2,356
2019-08-19 $74.86 $75.16 $74.86 $75.03 $18.59 7,084
2019-08-16 $72.68 $73.65 $72.68 $73.65 $18.25 3,152
2019-08-15 $71.11 $71.11 $70.30 $71.00 $17.59 7,084
2019-08-14 $72.68 $72.68 $70.81 $70.81 $17.55 10,688
2019-08-13 $75.15 $75.47 $74.89 $74.89 $18.56 2,228
2019-08-12 $73.15 $73.15 $72.86 $72.86 $18.05 1,200
2019-08-09 $75.20 $75.20 $75.20 $75.20 $18.63 96
2019-08-08 $76.62 $76.62 $76.42 $76.62 $18.98 2,136
2019-08-07 $72.26 $74.03 $71.87 $74.03 $18.34 2,952
2019-08-06 $72.86 $73.60 $72.09 $73.60 $18.24 10,872
2019-08-05 $72.70 $72.70 $70.91 $71.62 $17.75 11,416
2019-08-02 $75.75 $75.76 $75.36 $75.76 $18.77 5,572
2019-08-01 $80.70 $80.81 $77.28 $77.28 $19.15 8,268
2019-07-31 $80.05 $80.17 $80.02 $80.02 $19.83 6,820
2019-07-30 $81.31 $81.37 $80.98 $81.37 $20.16 3,616
2019-07-29 $81.32 $81.39 $81.32 $81.32 $20.15 8,408
2019-07-26 $81.41 $81.83 $81.41 $81.83 $20.28 3,672
2019-07-25 $81.14 $81.14 $81.14 $81.14 $20.10 292
2019-07-24 $81.51 $81.72 $81.32 $81.72 $20.25 2,104
2019-07-23 $80.70 $80.94 $80.70 $80.94 $20.06 2,216
2019-07-22 $79.12 $79.12 $79.12 $79.12 $19.60 672
2019-07-19 $80.13 $80.14 $79.25 $79.25 $19.64 3,400
2019-07-18 $78.30 $78.63 $78.30 $78.59 $19.47 3,612
2019-07-17 $79.12 $79.12 $78.36 $78.36 $19.42 1,196
2019-07-16 $81.13 $81.21 $80.94 $80.94 $20.06 3,004
2019-07-15 $80.53 $80.53 $80.11 $80.33 $19.90 4,988
2019-07-12 $79.62 $80.74 $79.61 $80.74 $20.01 7,440
2019-07-11 $77.89 $78.50 $77.83 $78.50 $19.45 3,064
2019-07-10 $78.45 $78.45 $77.90 $77.90 $19.30 908
2019-07-09 $77.96 $78.36 $77.96 $78.36 $19.42 1,396
2019-07-08 $78.44 $78.44 $78.28 $78.33 $19.41 2,432
2019-07-05 $78.55 $79.53 $78.55 $79.53 $19.71 6,300
2019-07-03 $80.23 $80.23 $80.23 $80.23 $19.88 88
2019-07-02 $79.38 $79.38 $79.11 $79.11 $19.60 920
2019-07-01 $79.99 $80.00 $79.52 $79.52 $19.70 3,352
2019-06-28 $78.82 $78.82 $78.82 $78.82 $19.53 104
2019-06-27 $77.26 $77.26 $77.26 $77.26 $19.14 112
2019-06-26 $77.00 $77.07 $76.84 $76.84 $19.04 1,444
2019-06-25 $76.72 $76.72 $76.72 $76.72 $19.01 0
2019-06-24 $77.87 $77.87 $77.87 $77.87 $19.26 88
2019-06-21 $78.45 $78.55 $78.33 $78.46 $19.41 4,828
2019-06-20 $79.03 $79.47 $79.03 $79.47 $19.66 1,396
2019-06-19 $76.82 $77.06 $76.82 $77.06 $19.06 648
2019-06-18 $76.46 $76.95 $76.46 $76.65 $18.96 1,616
2019-06-17 $74.55 $74.62 $74.40 $74.40 $18.41 1,784
2019-06-14 $74.67 $75.00 $74.67 $75.00 $18.55 1,160
2019-06-13 $75.13 $75.35 $75.13 $75.35 $18.64 1,660
2019-06-12 $73.65 $74.75 $73.65 $74.75 $18.49 1,836
2019-06-11 $76.67 $76.67 $74.49 $74.71 $18.48 29,452
2019-06-10 $76.00 $77.12 $76.00 $76.04 $18.81 34,216
2019-06-07 $74.13 $75.65 $74.13 $75.38 $18.65 13,852
2019-06-06 $73.56 $74.12 $73.00 $73.97 $18.30 7,216
2019-06-05 $72.70 $73.56 $72.70 $73.46 $18.17 1,124
2019-06-04 $71.91 $71.91 $71.91 $71.91 $17.79 1,580
2019-06-03 $68.37 $69.03 $68.37 $68.45 $16.93 5,644
2019-05-31 $68.59 $68.59 $68.40 $68.40 $16.92 5,704
2019-05-30 $70.02 $70.21 $69.72 $70.09 $17.34 3,212
2019-05-29 $68.88 $69.56 $68.88 $69.44 $17.18 14,860
2019-05-28 $70.31 $70.31 $70.31 $70.31 $17.39 8
2019-05-24 $71.37 $71.40 $71.09 $71.09 $17.59 14,096
2019-05-23 $71.34 $71.34 $70.31 $70.78 $17.51 31,676
2019-05-22 $73.89 $73.89 $73.24 $73.24 $18.12 1,928
2019-05-21 $73.08 $74.03 $73.08 $74.03 $18.31 2,036
2019-05-20 $72.00 $72.65 $72.00 $72.28 $17.88 1,304
2019-05-17 $73.61 $73.61 $73.13 $73.13 $18.09 1,092
2019-05-16 $73.82 $74.62 $73.82 $74.39 $18.40 2,120
2019-05-15 $72.70 $73.32 $72.70 $73.21 $18.11 3,440
2019-05-14 $71.87 $73.33 $71.87 $72.77 $18.00 5,548
2019-05-13 $71.28 $71.28 $70.48 $70.82 $17.52 4,428
2019-05-10 $74.04 $75.30 $72.41 $74.94 $18.54 6,424
2019-05-09 $74.45 $74.77 $74.25 $74.25 $18.37 3,144
2019-05-08 $74.40 $75.88 $74.40 $75.06 $18.57 5,428
2019-05-07 $77.20 $77.20 $74.50 $75.08 $18.57 7,004
2019-05-06 $75.76 $78.10 $75.50 $78.10 $19.32 6,956
2019-05-03 $77.76 $79.08 $77.76 $79.08 $19.56 5,168
2019-05-02 $76.60 $77.43 $76.36 $77.43 $19.15 2,492
2019-05-01 $79.42 $79.42 $77.61 $77.61 $19.20 4,468
2019-04-30 $78.50 $79.23 $78.50 $79.23 $19.60 5,524
2019-04-29 $78.91 $78.91 $78.53 $78.53 $19.43 1,592
2019-04-26 $77.74 $78.06 $77.74 $78.06 $19.31 1,272
2019-04-25 $76.53 $77.28 $76.40 $77.28 $19.12 2,228
2019-04-24 $79.59 $80.00 $79.58 $79.74 $19.73 5,100
2019-04-23 $78.19 $79.92 $78.19 $79.83 $19.75 2,964
2019-04-22 $78.65 $78.65 $77.93 $78.30 $19.37 4,768
2019-04-18 $78.64 $78.89 $77.66 $78.65 $19.46 5,860
2019-04-17 $77.45 $77.67 $77.16 $77.51 $19.17 17,388
2019-04-16 $77.29 $77.34 $77.00 $77.34 $19.13 8,868
2019-04-15 $77.03 $77.03 $77.03 $77.03 $19.06 264
2019-04-12 $77.10 $77.47 $77.09 $77.47 $19.16 4,988
2019-04-11 $75.41 $75.79 $75.16 $75.79 $18.75 2,692
2019-04-10 $74.38 $74.75 $74.10 $74.59 $18.45 3,508
2019-04-09 $75.05 $75.05 $74.56 $74.56 $18.44 7,020
2019-04-08 $76.40 $76.40 $76.37 $76.37 $18.89 660
2019-04-05 $76.62 $76.65 $76.60 $76.65 $18.96 5,328
2019-04-04 $76.03 $76.25 $75.88 $75.88 $18.77 1,932
2019-04-03 $76.00 $76.02 $75.43 $75.64 $18.71 16,528
2019-04-02 $75.57 $75.57 $75.24 $75.53 $18.68 3,228
2019-04-01 $74.45 $75.98 $74.45 $75.98 $18.80 18,468
2019-03-29 $72.80 $72.98 $72.57 $72.98 $18.05 6,844
2019-03-28 $71.64 $71.85 $71.64 $71.85 $17.77 2,328
2019-03-27 $71.04 $71.04 $70.56 $70.56 $17.46 5,796
2019-03-26 $70.19 $70.51 $69.68 $70.51 $17.44 4,236
2019-03-25 $69.38 $69.38 $69.38 $69.38 $17.16 224
2019-03-22 $70.54 $70.83 $69.32 $69.32 $17.15 96,924
2019-03-21 $70.88 $72.72 $70.88 $72.72 $17.99 6,308
2019-03-20 $70.88 $70.88 $70.88 $70.88 $17.53 12
2019-03-19 $73.20 $73.20 $71.81 $71.81 $17.72 584
2019-03-18 $71.28 $72.32 $71.28 $72.32 $17.84 12,116
2019-03-15 $71.63 $71.68 $71.14 $71.14 $17.55 3,512
2019-03-14 $71.53 $71.53 $71.22 $71.22 $17.57 972
2019-03-13 $71.16 $72.00 $71.16 $71.65 $17.68 3,812
2019-03-12 $71.01 $71.01 $70.54 $70.54 $17.40 2,340
2019-03-11 $70.50 $71.31 $70.50 $71.31 $17.59 8,100
2019-03-08 $69.58 $69.82 $69.58 $69.82 $17.23 2,652
2019-03-07 $69.40 $70.06 $69.40 $70.06 $17.29 2,928
2019-03-06 $71.61 $72.12 $71.16 $71.16 $17.56 22,240
2019-03-05 $72.88 $73.02 $72.37 $72.37 $17.86 4,584
2019-03-04 $75.32 $75.32 $73.01 $73.01 $18.01 17,820
2019-03-01 $73.92 $74.34 $73.00 $74.07 $18.28 10,468
2019-02-28 $73.55 $73.60 $73.32 $73.32 $18.09 4,980
2019-02-27 $72.78 $73.83 $72.78 $73.78 $18.20 2,100
2019-02-26 $73.43 $73.43 $73.29 $73.29 $18.08 1,680
2019-02-25 $74.23 $74.23 $73.67 $73.67 $18.18 1,524
2019-02-22 $72.67 $73.10 $72.67 $73.10 $18.04 27,600
2019-02-21 $72.09 $72.44 $72.08 $72.08 $17.78 6,964
2019-02-20 $71.99 $72.62 $71.99 $72.62 $17.92 7,316
2019-02-19 $70.60 $72.49 $70.60 $71.96 $17.75 99,144
2019-02-15 $71.55 $71.90 $71.40 $71.83 $17.72 2,612
2019-02-14 $69.90 $70.43 $69.90 $70.11 $17.30 4,284
2019-02-13 $70.72 $70.74 $70.41 $70.67 $17.44 4,296
2019-02-12 $69.80 $69.85 $69.80 $69.85 $17.23 1,144
2019-02-11 $67.83 $67.83 $67.44 $67.73 $16.71 3,740
2019-02-08 $65.22 $66.85 $65.19 $66.85 $16.49 37,600
2019-02-07 $66.22 $66.66 $66.22 $66.66 $16.45 1,972
2019-02-06 $67.66 $68.02 $67.66 $67.77 $16.72 10,788
2019-02-05 $67.07 $67.72 $67.07 $67.72 $16.71 1,164
2019-02-04 $65.08 $66.52 $65.08 $66.52 $16.41 7,696
2019-02-01 $65.90 $65.90 $64.90 $65.11 $16.06 2,768
2019-01-31 $64.00 $65.32 $64.00 $64.81 $15.99 15,920
2019-01-30 $63.56 $64.36 $63.56 $64.36 $15.88 1,880
2019-01-29 $62.66 $62.66 $62.45 $62.48 $15.42 2,452
2019-01-28 $60.60 $61.43 $60.60 $61.42 $15.15 2,512
2019-01-25 $62.36 $62.93 $62.36 $62.72 $15.48 5,368
2019-01-24 $60.86 $61.20 $60.85 $60.85 $15.01 2,544
2019-01-23 $60.00 $60.10 $60.00 $60.10 $14.83 1,764
2019-01-22 $60.69 $60.79 $59.65 $59.93 $14.79 8,108
2019-01-18 $61.39 $62.78 $61.26 $62.46 $15.41 31,124
2019-01-17 $58.79 $59.84 $58.79 $59.84 $14.76 2,940
2019-01-16 $58.77 $58.77 $58.15 $58.49 $14.43 19,184
2019-01-15 $57.82 $58.44 $57.67 $57.99 $14.31 45,400
2019-01-14 $58.06 $58.63 $57.88 $58.18 $14.35 6,036
2019-01-11 $58.00 $58.31 $58.00 $58.21 $14.36 10,480
2019-01-10 $58.10 $58.43 $58.00 $58.43 $14.42 2,300
2019-01-09 $56.75 $57.40 $56.50 $56.92 $14.04 4,124
2019-01-08 $56.30 $56.30 $55.62 $56.22 $13.87 2,404
2019-01-07 $53.66 $54.75 $53.63 $54.60 $13.47 4,084
2019-01-04 $52.21 $53.80 $52.21 $53.64 $13.23 6,092
2019-01-03 $51.16 $51.16 $50.03 $50.03 $12.34 2,072
2019-01-02 $52.33 $52.85 $52.33 $52.85 $13.04 1,436
2018-12-31 $52.00 $52.55 $52.00 $52.30 $12.90 22,744
2018-12-28 $52.55 $53.00 $51.55 $51.58 $12.73 9,120
2018-12-27 $49.29 $51.58 $49.29 $51.58 $12.73 2,648
2018-12-26 $46.63 $50.62 $46.63 $50.62 $12.49 7,736
2018-12-24 $47.30 $47.57 $46.66 $46.66 $11.48 3,980
2018-12-21 $50.41 $50.44 $49.23 $49.28 $12.13 5,560
2018-12-20 $53.15 $53.33 $51.13 $51.13 $12.58 5,468
2018-12-19 $56.42 $56.63 $53.26 $53.26 $13.11 9,680
2018-12-18 $56.11 $56.11 $55.19 $55.19 $13.58 2,968
2018-12-17 $55.97 $56.78 $54.67 $54.67 $13.45 5,184
2018-12-14 $58.06 $58.06 $56.74 $56.74 $13.96 4,304
2018-12-13 $59.69 $59.69 $58.63 $58.75 $14.46 2,008
2018-12-12 $60.36 $60.61 $59.27 $59.27 $14.58 1,236
2018-12-11 $60.81 $60.81 $58.49 $58.49 $14.39 6,544
2018-12-10 $58.45 $59.09 $56.87 $59.09 $14.54 3,272
2018-12-07 $62.00 $62.00 $58.49 $58.61 $14.42 11,176
2018-12-06 $59.40 $60.24 $59.40 $59.74 $14.70 9,252
2018-12-04 $65.87 $65.87 $63.86 $63.86 $15.71 1,748
2018-12-03 $69.00 $69.00 $67.70 $68.29 $16.80 4,348
2018-11-30 $65.42 $66.14 $65.42 $66.14 $16.27 2,768
2018-11-29 $65.05 $65.98 $65.05 $65.30 $16.07 9,604
2018-11-28 $62.29 $65.40 $62.29 $65.40 $16.09 10,044
2018-11-27 $61.76 $61.77 $61.54 $61.66 $15.17 4,336
2018-11-26 $62.75 $62.75 $62.10 $62.40 $15.35 3,256
2018-11-23 $61.58 $62.05 $61.40 $61.40 $15.11 5,776
2018-11-21 $62.12 $62.50 $61.87 $61.87 $15.22 3,792
2018-11-20 $60.63 $61.51 $60.62 $60.74 $14.95 16,604
2018-11-19 $65.00 $65.00 $63.14 $63.14 $15.54 6,840
2018-11-16 $65.86 $66.09 $65.18 $66.09 $16.26 4,628
2018-11-15 $63.81 $66.25 $63.81 $65.86 $16.21 5,976
2018-11-14 $64.63 $64.63 $63.52 $64.24 $15.81 8,088
2018-11-13 $64.73 $66.06 $64.66 $64.66 $15.91 14,728
2018-11-12 $66.64 $66.64 $64.76 $64.76 $15.93 14,084
2018-11-09 $67.28 $67.35 $66.50 $67.00 $16.49 27,316
2018-11-08 $67.76 $69.00 $67.76 $69.00 $16.98 5,476
2018-11-07 $68.69 $68.69 $67.71 $67.71 $16.66 3,036
2018-11-06 $66.23 $66.54 $66.23 $66.28 $16.31 2,024
2018-11-05 $65.26 $65.26 $65.26 $65.26 $16.06 408
2018-11-02 $66.30 $66.30 $64.17 $64.17 $15.79 14,972
2018-11-01 $64.15 $65.12 $64.15 $64.97 $15.99 15,560
2018-10-31 $64.00 $64.31 $63.18 $63.18 $15.55 4,448
2018-10-30 $58.00 $60.57 $58.00 $60.57 $14.90 5,036
2018-10-29 $62.00 $62.00 $57.82 $57.82 $14.23 4,064
2018-10-26 $60.71 $62.52 $60.26 $60.91 $14.99 6,844
2018-10-25 $61.99 $63.22 $61.99 $63.22 $15.56 8,660
2018-10-24 $63.45 $63.48 $61.38 $61.38 $15.10 5,344
2018-10-23 $64.80 $66.35 $64.00 $66.35 $16.33 3,564
2018-10-22 $67.16 $67.75 $67.16 $67.50 $16.61 4,264
2018-10-19 $68.50 $68.60 $67.69 $68.00 $16.73 24,200
2018-10-18 $70.44 $70.44 $68.45 $68.45 $16.84 3,672
2018-10-17 $70.18 $70.84 $69.90 $70.82 $17.43 6,448
2018-10-16 $70.61 $72.12 $70.61 $71.84 $17.68 11,536
2018-10-15 $68.75 $69.78 $68.71 $69.15 $17.02 106,428
2018-10-12 $69.63 $69.63 $67.72 $69.00 $16.98 7,324
2018-10-11 $71.90 $71.90 $67.51 $68.08 $16.75 103,904
2018-10-10 $73.59 $73.59 $72.70 $72.70 $17.89 6,336
2018-10-09 $77.75 $77.75 $76.83 $76.83 $18.90 15,860
2018-10-08 $79.24 $79.24 $79.24 $79.24 $19.50 324
2018-10-05 $79.24 $79.24 $79.24 $79.24 $19.50 936
2018-10-04 $80.92 $80.92 $79.24 $79.24 $19.50 1,308
2018-10-03 $81.62 $81.88 $81.40 $81.40 $20.03 2,236
2018-10-02 $80.62 $80.71 $80.48 $80.71 $19.86 2,884
2018-10-01 $81.09 $81.46 $80.86 $80.86 $19.90 9,216
2018-09-28 $79.84 $79.84 $79.84 $79.84 $19.65 1,228
2018-09-27 $80.48 $80.48 $79.84 $79.84 $19.65 6,684
2018-09-26 $80.32 $80.32 $80.32 $80.32 $19.76 436
2018-09-25 $80.61 $80.80 $80.32 $80.32 $19.76 15,240
2018-09-24 $80.73 $80.89 $80.63 $80.65 $19.84 8,704
2018-09-21 $82.90 $82.90 $82.59 $82.59 $20.32 2,536
2018-09-20 $81.79 $82.05 $81.79 $82.05 $20.19 2,400
2018-09-19 $82.17 $82.25 $81.42 $81.43 $20.04 15,532
2018-09-18 $81.84 $81.84 $81.84 $81.84 $20.14 1,940
2018-09-17 $80.90 $80.90 $80.90 $80.90 $19.91 1,352
2018-09-14 $80.83 $80.83 $80.31 $80.31 $19.76 3,396
2018-09-13 $79.65 $79.65 $79.65 $79.65 $19.60 1,152
2018-09-12 $79.65 $79.65 $79.65 $79.65 $19.60 2,000
2018-09-11 $78.50 $78.50 $78.50 $78.50 $19.32 2,032
2018-09-10 $78.92 $79.05 $78.73 $79.05 $19.45 7,004
2018-09-07 $77.57 $77.57 $77.57 $77.57 $19.09 228
2018-09-06 $77.57 $77.57 $77.57 $77.57 $19.09 1,600
2018-09-05 $77.88 $77.90 $77.88 $77.90 $19.17 1,560
2018-09-04 $76.72 $77.46 $76.60 $77.31 $19.02 13,568
2018-08-31 $78.34 $78.34 $78.34 $78.34 $19.28 360
2018-08-30 $78.34 $78.34 $78.34 $78.34 $19.28 392
2018-08-29 $78.34 $78.34 $78.34 $78.34 $19.28 1,200
2018-08-28 $78.06 $78.06 $78.06 $78.06 $19.21 236
2018-08-27 $77.26 $78.25 $77.26 $78.06 $19.21 16,292
2018-08-24 $75.86 $76.42 $75.86 $76.31 $18.78 83,536
2018-08-23 $76.10 $76.10 $75.26 $75.58 $18.60 63,064
2018-08-22 $76.38 $76.44 $75.93 $76.02 $18.71 46,512
2018-08-21 $77.09 $77.30 $77.05 $77.05 $18.96 4,568
2018-08-20 $75.82 $76.13 $75.82 $76.13 $18.73 3,012
2018-08-17 $74.90 $75.63 $74.90 $75.49 $18.58 9,420
2018-08-16 $71.73 $71.73 $71.73 $71.73 $17.65 468
2018-08-15 $71.73 $71.73 $71.73 $71.73 $17.65 2,000
2018-08-14 $73.92 $73.92 $73.92 $73.92 $18.19 2,548
2018-08-13 $72.88 $73.30 $72.52 $72.74 $17.90 119,780
2018-08-10 $74.00 $74.00 $73.46 $73.46 $18.08 4,444
2018-08-09 $75.31 $75.31 $74.75 $74.75 $18.39 2,452
2018-08-08 $75.31 $75.31 $75.30 $75.30 $18.53 1,652
2018-08-07 $75.72 $75.72 $75.72 $75.72 $18.63 2,180
2018-08-06 $74.26 $74.26 $74.26 $74.26 $18.27 932
2018-08-03 $73.54 $73.55 $73.54 $73.55 $18.10 1,760
2018-08-02 $73.52 $73.90 $73.52 $73.90 $18.18 1,612
2018-08-01 $73.94 $73.94 $73.94 $73.94 $18.19 956
2018-07-31 $73.94 $74.48 $73.94 $74.48 $18.33 1,780
2018-07-30 $74.48 $74.48 $72.68 $72.68 $17.88 8,612
2018-07-27 $73.90 $74.24 $73.90 $74.24 $18.27 2,596
2018-07-26 $75.06 $75.06 $74.93 $75.05 $18.47 4,148
2018-07-25 $72.60 $74.06 $72.46 $74.06 $18.22 10,424
2018-07-24 $72.54 $72.54 $72.54 $72.54 $17.85 1,240
2018-07-23 $71.82 $72.16 $71.69 $72.16 $17.76 7,252
2018-07-20 $72.87 $72.87 $72.87 $72.87 $17.93 4,116
2018-07-19 $72.23 $72.93 $72.01 $72.93 $17.95 1,920
2018-07-18 $72.11 $72.76 $72.05 $72.76 $17.90 2,208
2018-07-17 $70.65 $70.65 $70.65 $70.65 $17.38 2,440
2018-07-16 $71.69 $71.69 $71.17 $71.28 $17.54 7,868
2018-07-13 $72.02 $72.10 $71.94 $72.10 $17.74 3,972
2018-07-12 $70.97 $71.13 $70.97 $71.08 $17.49 5,064
2018-07-11 $70.57 $70.57 $69.77 $70.00 $17.22 30,044
2018-07-10 $70.68 $70.68 $70.68 $70.68 $17.39 520
2018-07-09 $70.91 $70.94 $70.68 $70.68 $17.39 5,580
2018-07-06 $68.67 $69.38 $68.67 $69.35 $17.06 9,364
2018-07-05 $67.34 $68.10 $67.29 $68.10 $16.76 9,140
2018-07-03 $67.26 $67.26 $67.26 $67.26 $16.55 284
2018-07-02 $66.90 $67.46 $66.89 $67.26 $16.55 171,192
2018-06-29 $68.79 $68.87 $68.43 $68.45 $16.84 11,440
2018-06-28 $67.80 $67.80 $66.39 $66.58 $16.38 5,036
2018-06-27 $67.93 $67.93 $67.93 $67.93 $16.71 428
2018-06-26 $68.82 $68.82 $67.93 $67.93 $16.71 2,564
2018-06-25 $68.63 $68.63 $68.63 $68.63 $16.89 1,928
2018-06-22 $69.46 $69.46 $69.46 $69.46 $17.09 1,028
2018-06-21 $69.45 $69.68 $69.40 $69.46 $17.09 3,592
2018-06-20 $71.24 $71.24 $71.00 $71.00 $17.47 5,192
2018-06-19 $70.15 $70.98 $70.15 $70.60 $17.37 6,624
2018-06-18 $73.18 $73.18 $73.09 $73.11 $17.98 3,380
2018-06-15 $72.16 $73.42 $72.08 $73.42 $18.06 7,336
2018-06-14 $74.06 $74.61 $74.06 $74.61 $18.35 1,312
2018-06-13 $75.00 $75.18 $74.57 $74.57 $18.34 4,356
2018-06-12 $75.02 $75.38 $75.02 $75.26 $18.51 2,896
2018-06-11 $74.89 $75.07 $74.89 $75.07 $18.47 3,480
2018-06-08 $73.96 $73.96 $73.96 $73.96 $18.19 1,080
2018-06-07 $74.50 $74.83 $73.52 $73.96 $18.19 9,324
2018-06-06 $73.96 $74.10 $73.95 $73.95 $18.19 3,088
2018-06-05 $72.49 $72.80 $72.49 $72.80 $17.91 3,716
2018-06-04 $73.10 $73.10 $72.46 $72.46 $17.82 3,652
2018-06-01 $71.70 $72.19 $71.70 $72.19 $17.76 2,428
2018-05-31 $70.89 $70.89 $70.34 $70.34 $17.30 1,820
2018-05-30 $71.11 $72.24 $71.11 $72.17 $17.75 9,972
2018-05-29 $71.62 $71.62 $70.05 $70.19 $17.27 5,768
2018-05-25 $72.43 $72.43 $72.22 $72.22 $17.76 2,720
2018-05-24 $72.33 $72.74 $72.33 $72.74 $17.89 4,360
2018-05-23 $70.30 $72.00 $70.30 $71.88 $17.68 7,888
2018-05-22 $73.51 $73.51 $72.90 $72.90 $17.93 12,280
2018-05-21 $71.79 $74.40 $71.79 $73.71 $18.13 24,112
2018-05-18 $72.03 $72.03 $71.98 $71.98 $17.71 1,460
2018-05-17 $70.89 $70.89 $70.89 $70.89 $17.44 856
2018-05-16 $70.60 $70.60 $70.53 $70.53 $17.35 840
2018-05-15 $69.50 $70.24 $69.50 $69.68 $17.14 4,268
2018-05-14 $71.40 $71.40 $70.58 $70.60 $17.37 9,148
2018-05-11 $71.20 $71.45 $70.93 $71.07 $17.48 5,188
2018-05-10 $70.63 $70.79 $70.63 $70.79 $17.41 1,320
2018-05-09 $68.09 $70.10 $68.09 $69.84 $17.18 8,532
2018-05-08 $68.18 $68.18 $68.09 $68.09 $16.75 2,360
2018-05-07 $66.46 $67.65 $66.46 $67.15 $16.52 15,172
2018-05-04 $64.55 $66.81 $64.55 $66.27 $16.30 7,312
2018-05-03 $64.02 $64.02 $63.03 $64.00 $15.74 10,584
2018-05-02 $65.75 $66.28 $64.62 $64.62 $15.90 7,512
2018-05-01 $64.83 $65.11 $63.79 $65.11 $16.02 8,628
2018-04-30 $67.00 $67.00 $67.00 $67.00 $16.48 68
2018-04-27 $67.44 $67.44 $67.00 $67.00 $16.48 4,520
2018-04-26 $67.72 $68.02 $67.20 $68.00 $16.73 4,808
2018-04-25 $66.50 $66.50 $66.50 $66.50 $16.36 544
2018-04-24 $69.53 $69.69 $67.90 $67.90 $16.70 5,608
2018-04-23 $73.02 $73.02 $71.14 $71.14 $17.50 2,184
2018-04-20 $71.96 $71.96 $71.96 $71.96 $17.70 508
2018-04-19 $72.59 $72.59 $71.96 $71.96 $17.70 3,536
2018-04-18 $73.10 $73.44 $73.10 $73.30 $18.03 9,264
2018-04-17 $71.79 $72.40 $71.79 $72.10 $17.74 9,512
2018-04-16 $70.08 $70.08 $70.08 $70.08 $17.24 1,240
2018-04-13 $70.30 $70.30 $69.12 $69.12 $17.00 5,224
2018-04-12 $69.40 $69.64 $69.38 $69.38 $17.07 8,576
2018-04-11 $68.38 $68.38 $67.89 $67.89 $16.70 3,292
2018-04-10 $68.63 $69.10 $68.25 $68.77 $16.92 27,532
2018-04-09 $67.58 $68.12 $66.19 $66.19 $16.28 7,144
2018-04-06 $68.27 $68.27 $66.59 $66.59 $16.38 3,948
2018-04-05 $69.72 $70.41 $69.57 $70.41 $17.32 7,912
2018-04-04 $65.00 $68.83 $65.00 $68.83 $16.93 38,772
2018-04-03 $67.32 $67.70 $66.96 $67.70 $16.65 2,124
2018-04-02 $68.85 $68.85 $65.19 $65.70 $16.16 24,448
2018-03-29 $68.68 $70.19 $68.68 $70.19 $17.27 9,996
2018-03-28 $68.26 $68.26 $66.95 $67.65 $16.64 12,816
2018-03-27 $70.00 $70.24 $68.15 $68.15 $16.76 10,140
2018-03-26 $68.66 $68.69 $68.50 $68.68 $16.89 10,636
2018-03-23 $69.43 $69.61 $67.82 $67.82 $16.68 9,720
2018-03-22 $71.50 $72.23 $69.96 $69.96 $17.21 3,832
2018-03-21 $74.02 $75.31 $73.90 $74.54 $18.34 4,572
2018-03-20 $72.65 $72.65 $72.65 $72.65 $17.86 360
2018-03-19 $74.18 $74.18 $72.15 $72.65 $17.86 13,308
2018-03-16 $74.20 $74.64 $74.20 $74.64 $18.35 5,364
2018-03-15 $75.15 $75.15 $73.58 $74.19 $18.24 11,524
2018-03-14 $76.77 $76.77 $76.77 $76.77 $18.88 652
2018-03-13 $76.61 $76.61 $75.43 $76.04 $18.70 4,784
2018-03-12 $76.81 $76.81 $75.68 $76.10 $18.71 12,852
2018-03-09 $74.88 $77.07 $74.88 $77.07 $18.95 11,248
2018-03-08 $73.80 $73.95 $73.80 $73.95 $18.18 2,544
2018-03-07 $72.46 $73.80 $72.40 $73.80 $18.15 6,872
2018-03-06 $72.51 $73.57 $72.51 $73.57 $18.09 3,364
2018-03-05 $70.15 $72.81 $70.13 $72.81 $17.90 6,004
2018-03-02 $70.03 $71.12 $69.15 $71.12 $17.49 25,944
2018-03-01 $73.17 $73.51 $72.25 $72.75 $17.89 13,516
2018-02-28 $75.76 $76.38 $73.97 $73.97 $18.19 74,548
2018-02-27 $77.57 $78.03 $75.67 $75.67 $18.61 4,380
2018-02-26 $77.00 $77.61 $75.77 $77.24 $18.99 17,608
2018-02-23 $75.72 $75.72 $75.72 $75.72 $18.62 1,832
2018-02-22 $75.58 $75.58 $74.79 $74.88 $18.41 3,416
2018-02-21 $73.47 $76.04 $73.47 $73.88 $18.17 14,736
2018-02-20 $74.61 $74.84 $74.25 $74.25 $18.26 211,240
2018-02-16 $74.74 $76.25 $74.74 $75.67 $18.61 20,940
2018-02-15 $74.00 $74.68 $73.43 $74.68 $18.36 8,096
2018-02-14 $70.69 $73.13 $70.69 $72.82 $17.90 34,092
2018-02-13 $69.99 $71.36 $69.92 $71.05 $17.47 21,020
2018-02-12 $69.94 $71.42 $69.00 $70.96 $17.45 146,216
2018-02-09 $68.06 $69.34 $64.98 $69.34 $17.05 26,728
2018-02-08 $73.10 $73.10 $69.10 $69.13 $17.00 30,472
2018-02-07 $73.00 $74.59 $72.97 $74.00 $18.19 44,124
2018-02-06 $67.98 $72.85 $67.98 $72.43 $17.81 44,656
2018-02-05 $75.87 $76.91 $69.71 $70.93 $17.44 70,984
2018-02-02 $78.95 $79.12 $77.00 $77.15 $18.97 22,972
2018-02-01 $80.11 $81.25 $79.12 $80.06 $19.68 29,892
2018-01-31 $81.72 $83.64 $80.45 $80.71 $19.84 37,908
2018-01-30 $80.87 $81.13 $79.75 $80.86 $19.88 46,276
2018-01-29 $82.42 $82.46 $82.10 $82.10 $20.19 6,512
2018-01-26 $81.93 $83.09 $81.93 $83.08 $20.43 28,744
2018-01-25 $81.91 $81.91 $80.99 $81.40 $20.01 9,528
2018-01-24 $81.49 $81.95 $80.67 $81.33 $20.00 28,776
2018-01-23 $80.58 $80.82 $80.23 $80.82 $19.87 15,836
2018-01-22 $80.47 $80.85 $80.18 $80.60 $19.82 20,932
2018-01-19 $80.79 $81.11 $80.19 $81.07 $19.93 21,540
2018-01-18 $81.26 $81.32 $80.06 $80.25 $19.73 13,388
2018-01-17 $80.00 $80.88 $79.93 $80.58 $19.81 11,924
2018-01-16 $81.98 $81.98 $79.10 $79.43 $19.53 43,952
2018-01-12 $80.59 $81.22 $80.36 $80.94 $19.90 56,436
2018-01-11 $78.95 $79.77 $78.95 $79.72 $19.60 16,676
2018-01-10 $77.65 $78.60 $77.65 $78.35 $19.26 15,648
2018-01-09 $78.66 $79.09 $77.96 $78.55 $19.31 54,748
2018-01-08 $77.43 $78.20 $77.43 $78.10 $19.20 21,016
2018-01-05 $76.89 $76.89 $76.20 $76.60 $18.83 10,004
2018-01-04 $75.89 $76.31 $75.77 $76.06 $18.70 47,656
2018-01-03 $73.45 $74.80 $73.45 $74.80 $18.39 24,040
2018-01-02 $73.08 $73.28 $72.46 $73.10 $17.97 11,852
2017-12-29 $73.56 $73.56 $72.80 $73.04 $17.96 23,904
2017-12-28 $73.09 $73.80 $72.57 $72.85 $17.91 9,444
2017-12-27 $73.00 $73.10 $73.00 $73.09 $17.97 5,920
2017-12-26 $72.80 $73.00 $72.37 $72.37 $17.79 15,508
2017-12-22 $73.00 $73.00 $71.78 $72.54 $17.81 8,448
2017-12-21 $73.00 $73.00 $72.10 $72.60 $17.83 32,260
2017-12-20 $72.80 $72.97 $72.23 $72.65 $17.84 23,776
2017-12-19 $72.69 $72.69 $72.05 $72.30 $17.75 8,252
2017-12-18 $73.30 $73.30 $72.34 $72.40 $17.78 14,896
2017-12-15 $71.43 $71.63 $71.07 $71.52 $17.56 7,684
2017-12-14 $70.85 $71.00 $70.35 $70.35 $17.27 7,364
2017-12-13 $71.27 $72.13 $71.27 $71.61 $17.58 33,684
2017-12-12 $70.88 $71.80 $70.64 $70.78 $17.38 23,468
2017-12-11 $70.50 $70.70 $70.50 $70.50 $17.31 2,596
2017-12-08 $70.45 $70.93 $70.45 $70.89 $17.41 9,240
2017-12-07 $70.03 $70.34 $70.03 $70.34 $17.27 6,640
2017-12-06 $69.42 $69.42 $69.42 $69.42 $17.05 1,316
2017-12-05 $69.80 $70.09 $69.56 $69.56 $17.08 8,688
2017-12-04 $71.77 $71.77 $70.00 $70.00 $17.19 13,920
2017-12-01 $70.37 $70.45 $68.98 $69.50 $17.07 9,616
2017-11-30 $70.31 $70.31 $69.51 $69.51 $17.07 3,352
2017-11-29 $68.82 $69.37 $68.60 $68.95 $16.93 11,396
2017-11-28 $67.63 $68.61 $67.63 $68.61 $16.85 11,616
2017-11-27 $67.03 $67.07 $67.03 $67.07 $16.47 2,044
2017-11-24 $67.20 $67.61 $66.83 $66.85 $16.41 3,036
2017-11-22 $67.47 $67.47 $66.60 $66.74 $16.39 15,748
2017-11-21 $66.42 $66.70 $66.42 $66.56 $16.34 4,388
2017-11-20 $65.70 $65.70 $65.70 $65.70 $16.13 4,040
2017-11-17 $65.44 $65.44 $65.26 $65.26 $16.02 3,992
2017-11-16 $65.28 $65.96 $65.28 $65.73 $16.14 3,032
2017-11-15 $64.50 $64.76 $64.50 $64.55 $15.85 3,808
2017-11-14 $64.97 $65.42 $64.81 $65.41 $16.06 11,884
2017-11-13 $65.47 $65.70 $65.47 $65.60 $16.11 3,832
2017-11-10 $65.70 $65.95 $65.70 $65.95 $16.19 3,584
2017-11-09 $66.39 $66.39 $65.69 $65.70 $16.13 21,860
2017-11-08 $67.14 $67.15 $67.14 $67.15 $16.49 3,640
2017-11-07 $67.56 $67.56 $67.18 $67.18 $16.50 9,160
2017-11-06 $67.38 $67.38 $66.89 $67.25 $16.51 11,232
2017-11-03 $67.25 $67.29 $67.25 $67.29 $16.52 5,708
2017-11-02 $66.69 $67.00 $66.59 $67.00 $16.45 8,704
2017-11-01 $66.87 $67.54 $66.87 $66.89 $16.42 33,080
2017-10-31 $67.24 $67.24 $67.20 $67.20 $16.50 1,812
2017-10-30 $67.35 $67.38 $66.87 $67.21 $16.50 19,328
2017-10-27 $67.81 $67.92 $67.81 $67.91 $16.67 7,136
2017-10-26 $66.80 $67.92 $66.80 $67.58 $16.59 9,404
2017-10-25 $67.65 $67.65 $66.47 $66.55 $16.34 3,956
2017-10-24 $68.33 $68.33 $68.12 $68.12 $16.73 3,320
2017-10-23 $68.48 $68.48 $67.58 $67.58 $16.59 4,824
2017-10-20 $67.00 $68.21 $67.00 $68.21 $16.75 8,132
2017-10-19 $65.52 $66.40 $65.49 $66.40 $16.30 11,116
2017-10-18 $66.63 $66.63 $66.40 $66.48 $16.32 6,192
2017-10-17 $66.43 $66.43 $66.16 $66.25 $16.27 6,052
2017-10-16 $66.47 $66.64 $66.45 $66.64 $16.36 23,884
2017-10-13 $66.85 $66.85 $66.59 $66.65 $16.37 10,096
2017-10-12 $65.60 $66.95 $65.60 $66.88 $16.42 22,160
2017-10-11 $66.50 $66.50 $65.80 $65.88 $16.18 23,120
2017-10-10 $66.89 $66.89 $66.00 $66.21 $16.26 8,680
2017-10-09 $66.12 $66.24 $66.00 $66.03 $16.21 5,652
2017-10-06 $66.50 $66.50 $65.92 $66.10 $16.23 5,764
2017-10-05 $65.52 $66.53 $65.52 $66.40 $16.30 6,924
2017-10-04 $65.90 $66.11 $65.90 $66.05 $16.22 5,768
2017-10-03 $66.17 $66.17 $65.15 $65.68 $16.13 44,496
2017-10-02 $64.31 $65.03 $64.29 $65.03 $15.97 42,816
2017-09-29 $64.26 $64.42 $64.21 $64.21 $15.77 126,812
2017-09-28 $64.00 $64.44 $63.75 $64.02 $15.72 14,800
2017-09-27 $63.76 $64.04 $63.76 $64.04 $15.72 7,452
2017-09-26 $63.77 $63.77 $63.77 $63.77 $15.66 524
2017-09-25 $63.46 $63.46 $63.46 $63.46 $15.58 664
2017-09-22 $63.46 $63.46 $63.46 $63.46 $15.58 1,600
2017-09-21 $63.16 $63.59 $63.16 $63.45 $15.58 6,576
2017-09-20 $63.05 $63.18 $62.76 $63.11 $15.50 15,920
2017-09-19 $62.50 $62.53 $62.50 $62.53 $15.35 988
2017-09-18 $61.87 $62.01 $61.87 $62.01 $15.23 2,136
2017-09-15 $61.26 $61.26 $61.26 $61.26 $15.04 1,480
2017-09-14 $60.63 $60.90 $60.52 $60.90 $14.95 10,948
2017-09-13 $60.66 $60.66 $60.66 $60.66 $14.89 324
2017-09-12 $60.65 $60.68 $60.41 $60.66 $14.89 6,628
2017-09-11 $59.78 $60.18 $59.78 $60.17 $14.77 5,044
2017-09-08 $58.78 $59.37 $58.78 $59.37 $14.58 3,100
2017-09-07 $58.80 $58.85 $58.29 $58.85 $14.45 12,084
2017-09-06 $58.74 $58.76 $58.72 $58.72 $14.42 1,744
2017-09-05 $59.64 $59.64 $58.18 $58.55 $14.38 17,256
2017-09-01 $59.88 $59.90 $59.88 $59.90 $14.71 4,944
2017-08-31 $59.44 $59.61 $59.44 $59.61 $14.64 1,444
2017-08-30 $57.65 $57.65 $57.65 $57.65 $14.15 712
2017-08-29 $57.24 $57.46 $57.24 $57.46 $14.11 4,412
2017-08-28 $57.51 $57.53 $57.48 $57.48 $14.11 4,040
2017-08-25 $57.64 $57.64 $57.64 $57.64 $14.15 908
2017-08-24 $57.22 $57.23 $57.19 $57.20 $14.04 7,984
2017-08-23 $57.41 $57.49 $57.41 $57.48 $14.11 3,144
2017-08-22 $57.12 $58.17 $57.12 $58.17 $14.28 9,220
2017-08-21 $56.69 $56.73 $56.69 $56.73 $13.93 13,800
2017-08-18 $56.44 $57.20 $56.44 $57.07 $14.01 10,340
2017-08-17 $58.74 $58.74 $57.41 $57.42 $14.10 9,892
2017-08-16 $59.02 $59.36 $59.02 $59.08 $14.51 5,600
2017-08-15 $58.70 $58.77 $58.70 $58.77 $14.43 3,860
2017-08-14 $58.74 $59.02 $58.74 $59.02 $14.49 6,992
2017-08-11 $58.28 $58.28 $57.95 $58.01 $14.24 4,124
2017-08-10 $59.09 $59.09 $57.82 $58.19 $14.29 14,488
2017-08-09 $58.95 $59.26 $58.95 $59.26 $14.55 2,336
2017-08-08 $60.02 $60.02 $59.14 $59.14 $14.52 3,064
2017-08-07 $59.25 $60.08 $59.25 $59.87 $14.70 4,748
2017-08-04 $59.46 $59.56 $59.39 $59.56 $14.62 5,360
2017-08-03 $58.74 $58.74 $58.74 $58.74 $14.42 280
2017-08-02 $58.80 $59.01 $58.74 $58.74 $14.42 8,704
2017-08-01 $59.22 $59.22 $58.30 $58.75 $14.42 58,668
2017-07-31 $59.50 $59.50 $59.18 $59.18 $14.53 1,940
2017-07-28 $59.00 $59.00 $58.82 $58.82 $14.44 2,964
2017-07-27 $59.25 $59.31 $58.60 $58.76 $14.43 9,484
2017-07-26 $59.31 $59.31 $59.31 $59.31 $14.56 476
2017-07-25 $59.31 $59.31 $59.31 $59.31 $14.56 2,400
2017-07-24 $59.31 $59.43 $59.31 $59.43 $14.59 6,692
2017-07-21 $59.55 $59.96 $59.51 $59.56 $14.62 13,828
2017-07-20 $59.94 $59.98 $59.81 $59.98 $14.73 3,224
2017-07-19 $59.90 $60.26 $59.90 $60.26 $14.79 3,964
2017-07-18 $59.77 $59.86 $59.77 $59.86 $14.70 2,172
2017-07-17 $59.77 $60.30 $59.73 $60.01 $14.73 8,416
2017-07-14 $59.39 $60.09 $59.39 $60.09 $14.75 5,812
2017-07-13 $59.85 $59.85 $59.30 $59.60 $14.63 16,908
2017-07-12 $60.00 $60.01 $59.70 $59.70 $14.66 3,228
2017-07-11 $59.10 $59.10 $58.26 $58.75 $14.42 5,200
2017-07-10 $58.25 $59.05 $58.25 $59.05 $14.50 9,508
2017-07-07 $58.00 $58.61 $58.00 $58.52 $14.37 3,664
2017-07-06 $58.08 $58.62 $57.95 $57.95 $14.23 3,444
2017-07-05 $59.65 $59.65 $58.54 $59.20 $14.54 53,748
2017-07-03 $58.66 $59.17 $58.36 $58.51 $14.37 8,460
2017-06-30 $58.00 $58.62 $57.76 $58.28 $14.31 7,336
2017-06-29 $57.45 $57.45 $56.93 $57.05 $14.01 4,664
2017-06-28 $57.86 $58.56 $57.86 $58.56 $14.38 2,164
2017-06-27 $57.32 $57.32 $57.32 $57.32 $14.07 1,228
2017-06-26 $58.60 $58.60 $57.79 $57.86 $14.20 24,516
2017-06-23 $57.86 $58.48 $57.77 $57.83 $14.20 8,296
2017-06-22 $57.24 $57.90 $57.24 $57.90 $14.21 5,284
2017-06-21 $58.61 $58.61 $57.64 $57.80 $14.19 10,708
2017-06-20 $59.21 $59.25 $58.90 $58.97 $14.47 11,568
2017-06-19 $59.72 $59.72 $59.68 $59.70 $14.65 2,668
2017-06-16 $58.71 $59.17 $58.61 $59.17 $14.52 4,452
2017-06-15 $57.53 $58.59 $57.50 $58.54 $14.37 11,064
2017-06-14 $58.88 $58.88 $57.74 $58.02 $14.24 8,076
2017-06-13 $58.52 $58.52 $58.33 $58.33 $14.32 2,096
2017-06-12 $57.33 $57.76 $57.33 $57.76 $14.18 23,880
2017-06-09 $58.00 $58.00 $57.33 $57.33 $14.07 5,880
2017-06-08 $56.34 $57.19 $56.34 $56.96 $13.98 11,372
2017-06-07 $56.69 $56.69 $56.30 $56.60 $13.89 2,480
2017-06-06 $57.00 $57.12 $56.99 $57.12 $14.02 8,428
2017-06-05 $58.28 $58.28 $57.65 $57.65 $14.15 6,872
2017-06-02 $57.33 $58.21 $57.33 $58.20 $14.29 7,588
2017-06-01 $56.99 $57.54 $56.99 $57.25 $14.05 38,852
2017-05-31 $56.63 $56.64 $56.00 $56.64 $13.90 2,028
2017-05-30 $56.29 $56.30 $56.14 $56.14 $13.78 6,496
2017-05-26 $56.37 $56.37 $56.37 $56.37 $13.84 1,308
2017-05-25 $56.32 $56.32 $56.32 $56.32 $13.83 2,612
2017-05-24 $55.94 $56.04 $55.42 $56.02 $13.75 49,596
2017-05-23 $55.22 $55.36 $55.22 $55.34 $13.59 6,044
2017-05-22 $55.08 $55.27 $54.98 $55.27 $13.57 13,560
2017-05-19 $53.30 $54.67 $53.30 $54.46 $13.37 7,100
2017-05-18 $52.38 $53.95 $52.38 $53.39 $13.11 15,440
2017-05-17 $54.52 $54.52 $53.11 $53.29 $13.08 40,048
2017-05-16 $55.44 $55.44 $55.44 $55.44 $13.61 0
2017-05-15 $54.64 $55.51 $54.64 $55.44 $13.61 10,940
2017-05-12 $54.70 $55.04 $54.42 $54.66 $13.42 10,020
2017-05-11 $54.75 $55.29 $54.75 $55.29 $13.57 3,488
2017-05-10 $55.28 $55.38 $55.28 $55.38 $13.59 2,628
2017-05-09 $56.13 $56.13 $55.67 $55.67 $13.67 2,556
2017-05-08 $55.81 $55.81 $55.47 $55.48 $13.62 9,496
2017-05-05 $55.50 $55.61 $55.50 $55.57 $13.64 9,024
2017-05-04 $55.13 $55.20 $55.03 $55.20 $13.55 2,860
2017-05-03 $54.78 $55.09 $54.57 $55.09 $13.52 12,868
2017-05-02 $55.34 $55.35 $55.15 $55.35 $13.59 16,512
2017-05-01 $54.99 $55.42 $54.99 $55.26 $13.57 19,524
2017-04-28 $56.19 $56.19 $55.08 $55.08 $13.52 3,824
2017-04-27 $55.84 $55.84 $55.65 $55.74 $13.68 23,984
2017-04-26 $55.64 $55.64 $55.61 $55.63 $13.66 2,236
2017-04-25 $54.90 $55.56 $54.90 $55.42 $13.60 5,824
2017-04-24 $54.82 $54.82 $54.82 $54.82 $13.46 804
2017-04-21 $53.60 $53.64 $53.06 $53.46 $13.12 5,472
2017-04-20 $52.76 $53.57 $52.76 $53.57 $13.15 9,700
2017-04-19 $52.25 $52.56 $52.07 $52.56 $12.90 12,756
2017-04-18 $51.26 $51.26 $51.26 $51.26 $12.58 1,916
2017-04-17 $51.34 $51.88 $51.34 $51.88 $12.74 6,304
2017-04-13 $51.27 $51.35 $51.23 $51.25 $12.58 4,524
2017-04-12 $52.00 $52.09 $52.00 $52.09 $12.79 1,640
2017-04-11 $52.45 $52.90 $52.23 $52.80 $12.96 12,860
2017-04-10 $53.30 $53.30 $53.30 $53.30 $13.08 852
2017-04-07 $52.75 $52.76 $52.75 $52.76 $12.95 2,000
2017-04-06 $52.48 $52.75 $52.48 $52.72 $12.94 6,112
2017-04-05 $53.37 $53.49 $53.37 $53.49 $13.13 2,828
2017-04-04 $52.39 $52.39 $52.30 $52.30 $12.84 2,320
2017-04-03 $52.95 $52.95 $51.97 $52.50 $12.89 25,832
2017-03-31 $52.92 $53.38 $52.92 $53.13 $13.04 13,840
2017-03-30 $53.17 $53.17 $53.17 $53.17 $13.05 988
2017-03-29 $52.61 $52.62 $52.41 $52.61 $12.91 8,580
2017-03-28 $52.55 $52.55 $52.55 $52.55 $12.90 988
2017-03-27 $50.60 $51.81 $50.60 $51.81 $12.72 12,320
2017-03-24 $52.30 $52.30 $51.91 $51.93 $12.75 5,696
2017-03-23 $53.00 $53.00 $53.00 $53.00 $13.01 400
2017-03-22 $52.71 $52.72 $51.97 $52.72 $12.94 30,592
2017-03-21 $53.43 $53.43 $53.00 $53.00 $12.99 4,224
2017-03-20 $54.51 $54.51 $54.10 $54.10 $13.26 2,060
2017-03-17 $54.32 $54.48 $54.32 $54.48 $13.36 1,132
2017-03-16 $54.60 $54.60 $53.69 $53.86 $13.21 10,588
2017-03-15 $53.83 $53.94 $53.42 $53.94 $13.23 28,824
2017-03-14 $52.74 $53.05 $52.73 $53.05 $13.01 7,608
2017-03-13 $53.50 $53.85 $53.37 $53.69 $13.16 18,804
2017-03-10 $53.62 $53.62 $53.22 $53.39 $13.09 12,784
2017-03-09 $53.43 $54.07 $52.48 $52.52 $12.88 19,984
2017-03-08 $53.97 $53.97 $53.59 $53.59 $13.14 1,044
2017-03-07 $54.15 $54.15 $53.48 $53.48 $13.11 6,692
2017-03-06 $53.96 $54.30 $53.96 $54.07 $13.26 150,028
2017-03-03 $54.05 $54.50 $53.97 $54.50 $13.36 9,272
2017-03-02 $55.79 $55.79 $54.42 $54.42 $13.34 7,720
2017-03-01 $55.13 $56.09 $55.07 $55.66 $13.65 104,544
2017-02-28 $54.18 $54.33 $53.34 $53.34 $13.08 15,028
2017-02-27 $53.58 $54.47 $53.58 $53.95 $13.23 13,548
2017-02-24 $52.09 $53.58 $51.60 $53.58 $13.14 19,288
2017-02-23 $52.90 $53.58 $52.79 $53.58 $13.14 24,256
2017-02-22 $54.30 $54.30 $53.41 $53.73 $13.17 80,560
2017-02-21 $53.39 $54.30 $53.39 $54.30 $13.31 7,464
2017-02-17 $53.22 $53.54 $53.10 $53.49 $13.11 33,104
2017-02-16 $53.68 $53.68 $52.92 $52.92 $12.97 3,860
2017-02-15 $52.80 $53.45 $52.80 $53.19 $13.04 12,484
2017-02-14 $52.33 $52.87 $52.31 $52.60 $12.90 15,496
2017-02-13 $52.92 $52.92 $52.61 $52.66 $12.91 12,396
2017-02-10 $51.90 $51.90 $51.90 $51.90 $12.72 1,808
2017-02-09 $51.20 $51.20 $51.20 $51.20 $12.55 8,284
2017-02-08 $50.29 $50.36 $50.08 $50.36 $12.35 6,900
2017-02-07 $50.44 $50.95 $50.44 $50.74 $12.44 5,624
2017-02-06 $51.09 $51.09 $50.35 $50.35 $12.34 6,644
2017-02-03 $50.12 $50.79 $50.12 $50.50 $12.38 17,536
2017-02-02 $49.40 $49.95 $49.32 $49.75 $12.20 10,984
2017-02-01 $50.61 $50.61 $49.63 $49.95 $12.25 7,400
2017-01-31 $50.75 $50.75 $49.84 $49.84 $12.22 10,916
2017-01-30 $51.27 $51.27 $50.39 $50.93 $12.49 14,880
2017-01-27 $51.74 $51.94 $51.45 $51.70 $12.68 5,404
2017-01-26 $52.27 $52.36 $51.55 $51.55 $12.64 14,072
2017-01-25 $51.50 $51.89 $51.50 $51.89 $12.72 88,148
2017-01-24 $50.48 $50.89 $50.28 $50.89 $12.48 28,136
2017-01-23 $50.08 $50.08 $49.50 $49.50 $12.14 3,164
2017-01-20 $49.67 $50.40 $49.67 $50.40 $12.36 8,488
2017-01-19 $50.15 $50.15 $49.47 $49.47 $12.13 2,728
2017-01-18 $49.47 $49.47 $49.47 $49.47 $12.13 1,076
2017-01-17 $49.85 $49.85 $49.47 $49.47 $12.13 3,372
2017-01-13 $50.36 $50.36 $49.90 $49.90 $12.23 2,392
2017-01-12 $48.76 $49.59 $48.76 $49.50 $12.14 9,504
2017-01-11 $49.53 $50.03 $49.53 $50.03 $12.27 9,244
2017-01-10 $49.60 $49.72 $49.60 $49.61 $12.16 3,820
2017-01-09 $50.13 $50.13 $49.48 $49.48 $12.13 10,592
2017-01-06 $50.10 $50.24 $49.83 $50.16 $12.30 13,684
2017-01-05 $50.01 $50.28 $49.19 $49.24 $12.07 5,792
2017-01-04 $50.00 $50.00 $49.85 $49.89 $12.23 5,364
2017-01-03 $49.50 $49.53 $48.81 $49.53 $12.14 27,916
2016-12-30 $48.67 $48.67 $48.14 $48.25 $11.83 24,496
2016-12-29 $49.25 $49.32 $48.86 $48.94 $12.00 9,732
2016-12-28 $50.00 $50.00 $48.75 $48.75 $11.95 70,668
2016-12-27 $50.39 $50.39 $49.75 $50.17 $12.30 9,948
2016-12-23 $49.43 $49.99 $49.43 $49.73 $12.19 7,176
2016-12-22 $49.55 $49.55 $49.44 $49.51 $12.14 7,488
2016-12-21 $50.37 $50.37 $49.99 $50.06 $12.27 3,956
2016-12-20 $50.07 $50.33 $50.06 $50.33 $12.32 5,684
2016-12-19 $49.62 $50.14 $49.38 $49.70 $12.17 20,068
2016-12-16 $50.76 $50.76 $49.41 $49.62 $12.15 23,204
2016-12-15 $49.87 $50.12 $49.64 $49.74 $12.18 15,400
2016-12-14 $50.25 $50.31 $49.55 $49.55 $12.13 7,680
2016-12-13 $50.80 $50.80 $50.29 $50.29 $12.31 13,204
2016-12-12 $50.76 $50.90 $49.84 $50.10 $12.26 50,300
2016-12-09 $51.15 $51.15 $49.69 $51.05 $12.50 69,536
2016-12-08 $51.68 $51.68 $50.30 $50.82 $12.44 66,220
2016-12-07 $49.25 $50.85 $49.23 $50.85 $12.45 47,224
2016-12-06 $49.24 $49.24 $48.34 $49.24 $12.05 17,492
2016-12-05 $48.92 $49.25 $48.25 $48.98 $11.99 28,188
2016-12-02 $48.25 $48.62 $48.25 $48.43 $11.86 10,204
2016-12-01 $48.60 $48.92 $47.86 $48.46 $11.86 107,932
2016-11-30 $48.73 $48.75 $48.57 $48.60 $11.90 44,448
2016-11-29 $48.16 $48.62 $47.90 $48.38 $11.84 11,920
2016-11-28 $48.44 $48.88 $48.30 $48.50 $11.87 56,224
2016-11-25 $48.52 $48.98 $48.52 $48.71 $11.92 14,736
2016-11-23 $49.07 $49.07 $48.05 $48.72 $11.93 71,276
2016-11-22 $47.33 $47.94 $47.32 $47.64 $11.66 82,452
2016-11-21 $47.42 $47.54 $46.84 $47.15 $11.54 40,716
2016-11-18 $47.32 $47.32 $46.65 $46.69 $11.43 10,404
2016-11-17 $46.98 $46.98 $46.59 $46.77 $11.45 27,980
2016-11-16 $46.75 $46.79 $46.36 $46.36 $11.35 7,336
2016-11-15 $46.83 $46.83 $46.42 $46.42 $11.36 7,556
2016-11-14 $47.15 $47.15 $46.31 $46.62 $11.41 29,232
2016-11-11 $46.15 $46.28 $45.85 $45.99 $11.26 11,272
2016-11-10 $45.55 $46.55 $44.98 $45.95 $11.25 85,504
2016-11-09 $41.07 $44.95 $41.07 $44.65 $10.93 29,300
2016-11-08 $42.29 $42.62 $42.29 $42.61 $10.43 5,992
2016-11-07 $41.66 $42.39 $41.66 $42.39 $10.38 6,920
2016-11-04 $40.49 $40.96 $40.49 $40.89 $10.01 8,124
2016-11-03 $40.23 $40.52 $40.20 $40.33 $9.87 4,460
2016-11-02 $40.88 $41.08 $40.68 $40.68 $9.96 2,840
2016-11-01 $41.14 $41.32 $40.48 $40.70 $9.96 84,300
2016-10-31 $41.56 $41.56 $41.27 $41.27 $10.10 11,712
2016-10-28 $41.42 $41.53 $41.39 $41.53 $10.17 3,336
2016-10-27 $41.69 $41.69 $41.69 $41.69 $10.20 452
2016-10-26 $41.87 $41.87 $41.61 $41.69 $10.20 5,308
2016-10-25 $41.52 $41.52 $41.52 $41.52 $10.17 1,228
2016-10-24 $41.83 $42.00 $41.52 $41.65 $10.20 16,140
2016-10-21 $40.71 $41.23 $40.71 $41.23 $10.09 5,428
2016-10-20 $41.83 $41.83 $41.83 $41.83 $10.24 644
2016-10-19 $41.79 $41.83 $41.79 $41.83 $10.24 2,372
2016-10-18 $41.84 $41.84 $41.69 $41.69 $10.21 2,576
2016-10-17 $41.49 $41.49 $41.49 $41.49 $10.16 604
2016-10-14 $41.82 $41.82 $41.37 $41.49 $10.16 3,148
2016-10-13 $41.63 $41.63 $41.63 $41.63 $10.19 332
2016-10-12 $41.72 $41.72 $41.53 $41.63 $10.19 2,164
2016-10-11 $42.40 $42.40 $41.23 $41.23 $10.09 2,708
2016-10-10 $42.45 $42.45 $42.45 $42.45 $10.39 1,100
2016-10-07 $43.14 $43.14 $43.14 $43.14 $10.56 36
2016-10-06 $43.44 $43.44 $43.14 $43.14 $10.56 2,404
2016-10-05 $43.16 $43.19 $43.16 $43.19 $10.57 1,136
2016-10-04 $43.33 $43.40 $43.04 $43.09 $10.55 13,272
2016-10-03 $43.74 $43.76 $43.44 $43.44 $10.63 2,516
2016-09-30 $43.49 $43.94 $43.49 $43.94 $10.76 5,692
2016-09-29 $42.75 $42.75 $42.75 $42.75 $10.47 112
2016-09-28 $43.02 $43.02 $42.75 $42.75 $10.47 4,392
2016-09-27 $42.94 $42.94 $42.94 $42.94 $10.51 2,196
2016-09-26 $42.42 $42.42 $42.39 $42.39 $10.38 2,788
2016-09-23 $42.81 $42.87 $42.81 $42.87 $10.49 2,292
2016-09-22 $43.05 $43.26 $43.05 $43.26 $10.59 3,216
2016-09-21 $42.15 $42.15 $42.15 $42.15 $10.32 1,008
2016-09-20 $41.62 $41.62 $41.59 $41.59 $10.18 1,464
2016-09-19 $41.04 $41.80 $41.04 $41.32 $10.12 10,988
2016-09-16 $41.10 $41.10 $40.95 $40.98 $10.03 2,624
2016-09-15 $40.88 $40.88 $40.88 $40.88 $10.01 1,064
2016-09-14 $40.80 $41.40 $40.80 $40.88 $10.01 7,144
2016-09-13 $41.24 $41.26 $41.06 $41.26 $10.10 2,552
2016-09-12 $42.33 $42.62 $42.30 $42.62 $10.43 2,596
2016-09-09 $42.90 $42.98 $41.61 $41.61 $10.19 14,812
2016-09-08 $43.69 $43.69 $43.69 $43.69 $10.70 692
2016-09-07 $43.69 $43.69 $43.69 $43.69 $10.70 4
2016-09-06 $43.69 $43.69 $43.69 $43.69 $10.70 1,112
2016-09-02 $44.26 $44.26 $44.24 $44.24 $10.83 1,716
2016-09-01 $43.45 $43.91 $43.15 $43.80 $10.72 59,848
2016-08-31 $43.41 $43.41 $43.41 $43.41 $10.63 7,680
2016-08-30 $44.06 $44.06 $43.85 $43.85 $10.73 4,240
2016-08-29 $43.59 $43.59 $43.59 $43.59 $10.67 320
2016-08-26 $43.75 $43.75 $43.59 $43.59 $10.67 7,792
2016-08-25 $44.03 $44.23 $44.03 $44.23 $10.83 1,072
2016-08-24 $43.80 $43.80 $43.80 $43.80 $10.72 1,168
2016-08-23 $44.66 $44.66 $44.61 $44.61 $10.92 1,888
2016-08-22 $43.50 $43.98 $43.50 $43.98 $10.77 20,636
2016-08-19 $43.81 $43.84 $43.81 $43.84 $10.73 1,124
2016-08-18 $43.90 $43.90 $43.90 $43.90 $10.75 280
2016-08-17 $43.90 $43.90 $43.90 $43.90 $10.75 12
2016-08-16 $43.90 $43.90 $43.90 $43.90 $10.75 48
2016-08-15 $43.90 $43.90 $43.90 $43.90 $10.75 3,656
2016-08-12 $43.60 $43.60 $43.60 $43.60 $10.67 12
2016-08-11 $43.49 $43.60 $43.49 $43.60 $10.67 1,296
2016-08-10 $43.37 $43.37 $43.37 $43.37 $10.62 504
2016-08-09 $43.10 $43.37 $43.10 $43.37 $10.62 2,640
2016-08-08 $43.27 $43.48 $43.10 $43.30 $10.60 6,244
2016-08-05 $43.27 $43.27 $43.27 $43.27 $10.59 4,400
2016-08-04 $42.38 $42.68 $42.38 $42.55 $10.42 4,784
2016-08-03 $42.30 $42.30 $42.30 $42.30 $10.35 1,668
2016-08-02 $42.09 $42.20 $41.86 $41.86 $10.25 6,124
2016-08-01 $42.72 $42.80 $42.69 $42.69 $10.45 5,596
2016-07-29 $42.71 $42.95 $42.71 $42.80 $10.48 10,040
2016-07-28 $43.27 $43.27 $43.27 $43.27 $10.59 300
2016-07-27 $43.27 $43.27 $43.27 $43.27 $10.59 304
2016-07-26 $43.02 $43.34 $42.94 $43.27 $10.59 2,448
2016-07-25 $43.05 $43.05 $43.05 $43.05 $10.54 1,296
2016-07-22 $128.50 $129.15 $128.40 $129.15 $10.54 18,540
2016-07-21 $131.24 $131.58 $129.39 $129.94 $10.60 23,412
2016-07-20 $131.75 $131.90 $131.75 $131.90 $10.76 4,740
2016-07-19 $129.40 $129.99 $128.49 $128.59 $10.49 23,928
2016-07-18 $130.19 $130.70 $129.89 $130.25 $10.63 58,392
2016-07-15 $130.70 $130.70 $130.70 $130.70 $10.66 624
2016-07-14 $129.50 $130.70 $129.50 $130.70 $10.66 16,860
2016-07-13 $128.80 $129.57 $128.80 $129.57 $10.57 9,696
2016-07-12 $127.18 $129.00 $127.18 $128.81 $10.51 12,336
2016-07-11 $129.46 $129.46 $127.12 $127.12 $10.37 3,996
2016-07-08 $125.32 $125.32 $125.32 $125.32 $10.23 2,640
2016-07-07 $121.50 $121.50 $120.71 $120.71 $9.85 10,320
2016-07-06 $118.64 $118.64 $118.64 $118.64 $9.68 132
2016-07-05 $120.00 $120.00 $118.50 $118.64 $9.68 11,568
2016-07-01 $121.73 $122.84 $119.50 $121.00 $9.87 75,636
2016-06-30 $114.14 $119.35 $114.14 $119.19 $9.73 26,700
2016-06-29 $111.49 $111.49 $111.49 $111.49 $9.10 648
2016-06-28 $108.83 $111.65 $108.83 $111.49 $9.10 21,936
2016-06-27 $110.60 $110.99 $106.94 $108.68 $8.87 52,692
2016-06-24 $114.90 $114.90 $114.50 $114.50 $9.34 4,212
2016-06-23 $123.72 $123.74 $123.08 $123.74 $10.10 13,668
2016-06-22 $121.69 $121.69 $121.69 $121.69 $9.93 3,456
2016-06-21 $123.05 $123.05 $123.05 $123.05 $10.03 960
2016-06-20 $124.45 $124.45 $123.05 $123.05 $10.03 9,900
2016-06-17 $120.41 $120.41 $120.41 $120.41 $9.82 3,300
2016-06-16 $118.69 $119.17 $118.69 $119.17 $9.72 3,348
2016-06-15 $119.67 $119.67 $119.67 $119.67 $9.76 2,664
2016-06-14 $118.99 $118.99 $118.99 $118.99 $9.70 1,872
2016-06-13 $120.56 $120.79 $119.67 $119.67 $9.76 10,104
2016-06-10 $120.66 $120.66 $120.66 $120.66 $9.84 2,736
2016-06-09 $124.00 $124.00 $124.00 $124.00 $10.11 1,728
2016-06-08 $124.00 $124.00 $124.00 $124.00 $10.11 1,404
2016-06-07 $122.11 $122.11 $122.11 $122.11 $9.96 1,536
2016-06-06 $121.55 $122.11 $120.50 $122.11 $9.96 205,644
2016-06-03 $119.38 $120.41 $119.22 $120.41 $9.82 38,436
2016-06-02 $119.70 $120.01 $119.58 $119.64 $9.76 29,544
2016-06-01 $118.52 $118.53 $118.52 $118.53 $9.67 4,908
2016-05-31 $119.40 $119.40 $119.40 $119.40 $9.74 2,880
2016-05-27 $118.79 $118.79 $118.79 $118.79 $9.69 348
2016-05-26 $119.48 $119.48 $118.79 $118.79 $9.69 3,828
2016-05-25 $116.25 $116.25 $116.25 $116.25 $9.48 24
2016-05-24 $117.31 $117.36 $116.25 $116.25 $9.48 14,232
2016-05-23 $114.26 $114.37 $114.26 $114.37 $9.33 4,836
2016-05-20 $113.32 $113.32 $113.32 $113.32 $9.24 288
2016-05-19 $113.32 $113.32 $113.32 $113.32 $9.24 4,560
2016-05-18 $115.73 $115.73 $114.75 $114.75 $9.36 5,928
2016-05-17 $116.88 $116.88 $115.74 $115.74 $9.44 5,196
2016-05-16 $117.06 $118.27 $115.85 $118.27 $9.64 23,508
2016-05-13 $117.87 $117.87 $117.87 $117.87 $9.61 1,296
2016-05-12 $117.87 $117.87 $117.87 $117.87 $9.61 3,804
2016-05-11 $117.88 $117.88 $117.88 $117.88 $9.61 5,544
2016-05-10 $118.38 $119.21 $117.92 $119.21 $9.72 11,832
2016-05-09 $115.95 $116.41 $115.95 $116.41 $9.49 4,404
2016-05-06 $115.24 $116.06 $115.24 $115.41 $9.41 17,064
2016-05-05 $114.34 $115.27 $114.34 $115.27 $9.40 6,384
2016-05-04 $116.71 $116.71 $116.71 $116.71 $9.52 1,092
2016-05-03 $116.71 $116.71 $116.71 $116.71 $9.52 2,568
2016-05-02 $118.30 $119.10 $118.03 $119.10 $9.71 10,032
2016-04-29 $119.90 $119.90 $117.12 $117.52 $9.58 15,348
2016-04-28 $121.55 $121.55 $121.55 $121.55 $9.91 96
2016-04-27 $121.35 $121.55 $121.35 $121.55 $9.91 3,792
2016-04-26 $118.00 $118.00 $118.00 $118.00 $9.62 1,308
2016-04-25 $118.09 $118.09 $118.00 $118.00 $9.62 3,804
2016-04-22 $118.30 $118.75 $118.30 $118.75 $9.68 5,856
2016-04-21 $117.90 $117.90 $117.90 $117.90 $9.61 10,044
2016-04-20 $119.00 $119.00 $119.00 $119.00 $9.70 6,480
2016-04-19 $120.66 $120.66 $120.66 $120.66 $9.84 9,684
2016-04-18 $116.74 $117.87 $115.67 $117.66 $9.59 20,592
2016-04-15 $116.51 $117.34 $116.51 $117.34 $9.57 9,384
2016-04-14 $116.80 $117.45 $116.39 $117.45 $9.58 22,140
2016-04-13 $116.30 $118.03 $115.90 $118.03 $9.62 26,556
2016-04-12 $113.10 $114.34 $113.10 $113.36 $9.24 14,040
2016-04-11 $113.42 $113.42 $113.42 $113.42 $9.25 5,304
2016-04-08 $112.68 $113.25 $112.50 $113.14 $9.23 12,012
2016-04-07 $112.00 $112.00 $111.15 $111.16 $9.06 21,132
2016-04-06 $112.01 $112.79 $112.01 $112.79 $9.20 15,660
2016-04-05 $112.50 $112.86 $112.00 $112.75 $9.19 23,244
2016-04-04 $117.59 $117.59 $114.06 $114.19 $9.31 22,956
2016-04-01 $115.15 $116.84 $114.93 $116.84 $9.53 74,544
2016-03-31 $115.27 $115.27 $114.31 $114.54 $9.34 9,828
2016-03-30 $116.50 $116.60 $115.30 $116.59 $9.51 16,620
2016-03-29 $112.89 $114.11 $112.89 $114.11 $9.31 10,356
2016-03-28 $112.52 $113.28 $112.52 $113.28 $9.24 3,636
2016-03-24 $113.52 $113.52 $111.75 $111.76 $9.11 9,936
2016-03-23 $114.86 $114.86 $114.86 $114.86 $9.37 912
2016-03-22 $113.28 $115.10 $113.28 $115.10 $9.37 5,520
2016-03-21 $115.13 $115.13 $113.96 $114.78 $9.34 24,480
2016-03-18 $113.77 $115.11 $113.74 $115.11 $9.37 24,024
2016-03-17 $109.63 $113.65 $109.63 $113.64 $9.25 49,704
2016-03-16 $108.87 $108.87 $108.87 $108.87 $8.86 5,124
2016-03-15 $107.94 $107.94 $107.94 $107.94 $8.78 0
2016-03-14 $107.94 $107.99 $107.52 $107.94 $8.78 201,624
2016-03-11 $107.02 $107.89 $107.02 $107.89 $8.78 6,264
2016-03-10 $102.79 $103.90 $102.79 $103.77 $8.44 6,816
2016-03-09 $105.32 $105.32 $105.32 $105.32 $8.57 1,740
2016-03-08 $107.32 $107.32 $107.32 $107.32 $8.73 1,116
2016-03-07 $105.65 $107.43 $105.65 $107.32 $8.73 179,772
2016-03-04 $106.00 $106.76 $105.87 $106.76 $8.69 14,304
2016-03-03 $102.95 $102.95 $102.95 $102.95 $8.38 0
2016-03-02 $102.96 $102.96 $102.95 $102.95 $8.38 57,828
2016-03-01 $101.50 $103.99 $100.47 $103.99 $8.46 35,964
2016-02-29 $102.07 $102.07 $100.97 $101.49 $8.26 6,756
2016-02-26 $98.49 $98.49 $98.49 $98.49 $8.02 600
2016-02-25 $98.00 $99.33 $97.00 $98.49 $8.02 127,104
2016-02-24 $94.08 $97.75 $93.69 $96.46 $7.85 19,608
2016-02-23 $99.38 $99.38 $99.38 $99.38 $8.09 1,080
2016-02-22 $99.38 $99.38 $98.67 $99.38 $8.09 18,660
2016-02-19 $95.60 $95.60 $95.60 $95.60 $7.78 6,000
2016-02-18 $96.29 $96.71 $95.49 $95.49 $7.77 7,236
2016-02-17 $93.00 $93.00 $93.00 $93.00 $7.57 0
2016-02-16 $92.39 $93.39 $92.39 $93.00 $7.57 5,172
2016-02-12 $88.50 $88.64 $88.50 $88.64 $7.21 24,480
2016-02-11 $85.09 $86.34 $84.66 $86.34 $7.03 30,936
2016-02-10 $89.66 $89.66 $89.66 $89.66 $7.30 720
2016-02-09 $90.35 $90.35 $89.66 $89.66 $7.30 3,732
2016-02-08 $88.42 $88.99 $88.42 $88.99 $7.24 6,444
2016-02-05 $91.53 $91.53 $91.53 $91.53 $7.45 5,160
2016-02-04 $91.37 $91.37 $91.37 $91.37 $7.44 4,092
2016-02-03 $89.20 $91.37 $88.46 $91.37 $7.44 11,208
2016-02-02 $90.42 $90.79 $88.99 $88.99 $7.24 18,072
2016-02-01 $94.74 $94.74 $91.75 $93.50 $7.61 15,252
2016-01-29 $92.00 $93.01 $92.00 $93.01 $7.57 15,612
2016-01-28 $87.92 $88.58 $87.92 $88.58 $7.21 6,000
2016-01-27 $88.71 $89.48 $87.93 $87.93 $7.16 8,772
2016-01-26 $89.67 $89.82 $89.66 $89.82 $7.31 14,616
2016-01-25 $88.00 $88.00 $88.00 $88.00 $7.16 1,320
2016-01-22 $89.39 $89.50 $87.89 $88.00 $7.16 15,744
2016-01-21 $86.00 $88.50 $86.00 $86.98 $7.08 36,624
2016-01-20 $84.99 $86.14 $82.57 $86.14 $7.01 19,140
2016-01-19 $89.50 $89.52 $86.14 $88.46 $7.20 101,088
2016-01-15 $88.02 $88.07 $86.93 $87.85 $7.15 18,120
2016-01-14 $87.71 $89.72 $87.71 $89.72 $7.30 9,780
2016-01-13 $94.43 $94.43 $89.04 $89.04 $7.25 14,592
2016-01-12 $92.40 $94.66 $92.40 $93.23 $7.59 16,284
2016-01-11 $92.51 $92.61 $90.18 $91.80 $7.47 843,288
2016-01-08 $97.25 $97.25 $95.20 $95.35 $7.76 69,684
2016-01-07 $98.05 $98.05 $93.90 $93.90 $7.64 29,964
2016-01-06 $103.39 $103.39 $103.39 $103.39 $8.41 1,368
2016-01-05 $103.37 $103.39 $103.37 $103.39 $8.41 4,296
2016-01-04 $101.70 $102.50 $101.31 $102.50 $8.34 23,976
2015-12-31 $107.24 $107.40 $106.85 $106.85 $8.70 8,076
2015-12-30 $108.53 $109.27 $108.53 $109.27 $8.89 7,884
2015-12-29 $108.83 $109.36 $108.82 $109.29 $8.89 16,020
2015-12-28 $106.16 $107.87 $106.16 $106.47 $8.66 433,872
2015-12-24 $108.01 $108.01 $108.01 $108.01 $8.79 0
2015-12-23 $108.01 $108.01 $108.01 $108.01 $8.79 1,680
2015-12-22 $102.79 $102.79 $102.79 $102.79 $8.36 0
2015-12-21 $102.96 $102.96 $102.96 $102.96 $8.36 1,620
2015-12-18 $102.76 $102.76 $102.76 $102.76 $8.35 4,800
2015-12-17 $106.21 $106.46 $105.56 $106.41 $8.64 11,976
2015-12-16 $106.23 $106.60 $105.91 $106.60 $8.66 12,552
2015-12-15 $106.00 $106.00 $104.40 $104.40 $8.48 36,264
2015-12-14 $103.18 $103.40 $102.20 $103.40 $8.40 9,060
2015-12-11 $106.91 $106.91 $104.83 $105.00 $8.53 19,512
2015-12-10 $108.37 $108.37 $107.77 $107.90 $8.77 3,660
2015-12-09 $108.55 $109.90 $108.55 $109.90 $8.93 13,080
2015-12-08 $108.27 $108.89 $107.79 $108.60 $8.82 18,084
2015-12-07 $112.12 $112.12 $112.12 $112.12 $9.11 1,260
2015-12-04 $112.23 $112.23 $111.61 $112.12 $9.11 14,496
2015-12-03 $109.67 $109.67 $109.62 $109.67 $8.91 4,560
2015-12-02 $113.21 $113.21 $112.18 $112.18 $9.11 4,524
2015-12-01 $114.25 $115.18 $114.25 $114.90 $9.33 22,152
2015-11-30 $114.55 $114.75 $114.22 $114.75 $9.32 155,076
2015-11-27 $115.87 $115.92 $115.87 $115.88 $9.41 13,296
2015-11-25 $115.39 $115.39 $115.39 $115.39 $9.37 9,852
2015-11-24 $114.00 $114.82 $114.00 $114.82 $9.33 4,896
2015-11-23 $115.89 $115.89 $115.89 $115.89 $9.42 1,992
2015-11-20 $115.76 $115.76 $115.76 $115.76 $9.40 5,280
2015-11-19 $113.50 $113.50 $113.50 $113.50 $9.22 2,040
2015-11-18 $109.27 $109.27 $109.27 $109.27 $8.88 984
2015-11-17 $109.27 $109.27 $109.27 $109.27 $8.88 252
2015-11-16 $109.27 $109.27 $109.27 $109.27 $8.88 1,824
2015-11-13 $108.00 $109.27 $108.00 $109.27 $8.88 11,772
2015-11-12 $110.49 $111.84 $110.49 $111.33 $9.04 36,432
2015-11-11 $112.93 $113.08 $112.93 $113.08 $9.19 4,860
2015-11-10 $112.17 $112.69 $111.07 $112.69 $9.16 9,936
2015-11-09 $114.59 $114.59 $111.67 $112.18 $9.11 7,968
2015-11-06 $113.41 $113.41 $113.41 $113.41 $9.21 3,564
2015-11-05 $113.72 $113.72 $113.09 $113.09 $9.19 2,448
2015-11-04 $114.00 $114.00 $113.91 $113.92 $9.26 4,416
2015-11-03 $114.02 $114.54 $114.00 $114.25 $9.28 13,932
2015-11-02 $113.28 $114.99 $113.18 $114.99 $9.34 245,892
2015-10-30 $111.05 $111.39 $111.05 $111.39 $9.05 7,860
2015-10-29 $110.90 $110.90 $110.90 $110.90 $9.01 9,516
2015-10-28 $110.00 $110.96 $109.63 $110.96 $9.01 27,084
2015-10-27 $111.16 $111.16 $111.16 $111.16 $9.03 468
2015-10-26 $110.99 $111.16 $110.99 $111.16 $9.03 3,420
2015-10-23 $113.76 $113.76 $110.42 $112.05 $9.10 6,960
2015-10-22 $109.33 $111.03 $109.33 $110.88 $9.01 14,136
2015-10-21 $105.27 $105.27 $105.26 $105.26 $8.55 5,196
2015-10-20 $104.48 $104.48 $104.48 $104.48 $8.49 1,212
2015-10-19 $104.48 $104.48 $103.71 $103.71 $8.43 7,908
2015-10-16 $103.83 $104.46 $103.83 $104.46 $8.49 14,832
2015-10-15 $105.03 $105.03 $105.03 $105.03 $8.53 2,952
2015-10-14 $104.76 $104.76 $104.76 $104.76 $8.51 3,900
2015-10-13 $106.54 $106.60 $106.54 $106.60 $8.66 7,404
2015-10-12 $107.12 $107.12 $107.12 $107.12 $8.70 1,368
2015-10-09 $107.54 $108.39 $107.11 $107.12 $8.70 33,780
2015-10-08 $105.42 $105.80 $105.42 $105.80 $8.60 5,832
2015-10-07 $103.10 $103.15 $103.10 $103.15 $8.38 4,104
2015-10-06 $101.58 $101.58 $101.58 $101.58 $8.25 2,592
2015-10-05 $101.58 $101.58 $101.58 $101.58 $8.25 3,420
2015-10-02 $92.37 $95.21 $92.00 $95.21 $7.73 52,560
2015-10-01 $93.44 $93.44 $91.97 $91.97 $7.47 6,120
2015-09-30 $90.08 $90.08 $90.08 $90.08 $7.32 1,452
2015-09-29 $90.39 $90.39 $90.08 $90.08 $7.32 7,428
2015-09-28 $93.75 $93.75 $93.75 $93.75 $7.62 1,776
2015-09-25 $94.18 $94.39 $93.21 $93.75 $7.62 17,232
2015-09-24 $96.10 $96.10 $96.10 $96.10 $7.81 1,356
2015-09-23 $96.10 $96.10 $96.10 $96.10 $7.81 600
2015-09-22 $96.30 $96.30 $95.95 $96.10 $7.81 21,168
2015-09-21 $98.26 $99.76 $98.26 $99.38 $8.07 13,860
2015-09-18 $105.00 $105.00 $105.00 $105.00 $8.53 2,940
2015-09-17 $102.75 $105.00 $102.75 $105.00 $8.53 13,128
2015-09-16 $102.48 $104.17 $102.48 $103.44 $8.40 8,676
2015-09-15 $101.37 $102.17 $100.67 $102.17 $8.30 17,016
2015-09-14 $99.69 $99.69 $99.69 $99.69 $8.10 612
2015-09-11 $99.69 $99.69 $99.69 $99.69 $8.10 1,200
2015-09-10 $99.69 $99.69 $99.69 $99.69 $8.10 1,980
2015-09-09 $102.38 $102.38 $99.69 $99.69 $8.10 13,320
2015-09-08 $100.55 $100.55 $100.55 $100.55 $8.17 2,016
2015-09-04 $94.61 $95.28 $94.61 $95.28 $7.74 5,760
2015-09-03 $99.08 $99.08 $98.94 $98.94 $8.04 19,524

ProShares Ultra Industrials (UXI) News Headlines

Recent ProShares Ultra Industrials (UXI) News
Similar Companies to ProShares Ultra Industrials (UXI) 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.