ProShares Ultra Financials (UYG) Exchange: NYSE ARCA

Data as of May 2, 2025

$81.05 ($-0.76) -0.92%

ProShares Ultra Financials - Daily Information
Click for more stock information on ProShares Ultra Financials.
Daily Information Data
Date May 2, 2025
Open $80.72
Previous Close $81.05
High $81.27
Low $80.72
Adjusted Open $80.72
Previous Adjusted Close $81.05
Adjusted High $81.27
Adjusted Low $80.72

About ProShares Ultra Financials (UYG)

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 financial services sector of the U.S. equity market. Component companies include: among others, regional banks; major U.S. domiciled international banks; full line, life, and property and casualty insurance companies; companies that invest, directly or indirectly, in real estate; diversified financial companies such as credit card issuers, check cashing companies, mortgage lenders and investment advisors; securities brokers and dealers including investment banks, merchant banks and online brokers; and publicly traded stock exchanges. The Index is published under the Bloomberg ticker symbol “DJUSFN.” 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 financials, banks and diversified financials 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 Financials (UYG)

Date Open High Low Close Adj.Close Volume
2025-04-25 $80.72 $81.27 $80.72 $81.05 $81.05 31,636
2025-04-24 $79.68 $81.91 $79.53 $81.81 $81.81 10,128
2025-04-23 $81.08 $82.92 $79.79 $79.91 $79.91 25,809
2025-04-22 $75.59 $78.37 $75.14 $78.20 $78.20 35,260
2025-04-21 $76.00 $76.00 $71.87 $73.38 $73.38 27,546
2025-04-17 $76.68 $78.22 $76.09 $76.74 $76.74 11,599
2025-04-16 $78.39 $78.54 $75.18 $76.41 $76.41 9,960
2025-04-15 $79.26 $80.74 $78.85 $78.85 $78.85 7,890
2025-04-14 $79.36 $79.65 $77.63 $78.38 $78.38 23,136
2025-04-11 $75.18 $77.27 $73.06 $76.90 $76.90 12,761
2025-04-10 $76.47 $76.47 $70.88 $74.32 $74.32 75,101
2025-04-09 $66.68 $80.08 $66.00 $78.76 $78.76 59,894
2025-04-08 $73.74 $75.53 $67.00 $68.55 $68.55 39,382
2025-04-07 $64.82 $73.48 $63.09 $69.06 $69.06 90,715
2025-04-04 $76.07 $76.74 $69.15 $69.47 $69.47 120,079
2025-04-03 $82.90 $84.77 $81.27 $81.41 $81.41 48,076
2025-04-02 $88.87 $90.89 $88.87 $90.60 $90.60 12,417
2025-04-01 $88.79 $89.37 $87.02 $88.75 $88.75 21,636
2025-03-31 $85.61 $89.91 $85.06 $89.16 $89.16 23,217
2025-03-28 $90.25 $90.25 $86.50 $86.93 $86.93 14,710
2025-03-27 $90.50 $91.36 $89.39 $90.54 $90.54 10,688
2025-03-26 $91.59 $93.05 $90.60 $90.94 $90.94 12,602
2025-03-25 $91.26 $92.00 $91.19 $91.79 $91.51 7,416
2025-03-24 $89.32 $91.03 $89.32 $90.73 $90.46 12,587
2025-03-21 $87.15 $88.28 $86.90 $87.63 $87.63 9,685
2025-03-20 $88.17 $89.47 $88.17 $88.33 $88.33 5,077
2025-03-19 $87.01 $88.93 $87.01 $88.06 $88.06 8,349
2025-03-18 $86.74 $86.89 $85.67 $86.39 $86.39 16,535
2025-03-17 $83.80 $87.18 $83.80 $86.74 $86.74 18,416
2025-03-14 $82.39 $84.62 $82.16 $84.49 $84.49 24,080
2025-03-13 $81.98 $82.79 $80.53 $80.83 $80.83 12,428
2025-03-12 $83.14 $83.14 $80.26 $81.72 $81.72 20,020
2025-03-11 $82.75 $83.00 $80.43 $81.41 $81.41 32,785
2025-03-10 $84.11 $84.88 $81.00 $82.87 $82.87 56,063
2025-03-07 $86.57 $87.34 $83.80 $86.93 $86.93 40,866
2025-03-06 $88.36 $89.44 $86.96 $87.95 $87.95 18,291
2025-03-05 $89.69 $91.59 $88.59 $90.69 $90.69 21,811
2025-03-04 $95.32 $95.32 $88.72 $89.74 $89.74 54,081
2025-03-03 $98.96 $99.92 $95.37 $96.41 $96.41 50,710
2025-02-28 $95.27 $98.50 $94.78 $98.26 $98.26 19,317
2025-02-27 $95.00 $96.47 $94.10 $94.52 $94.52 19,829
2025-02-26 $94.75 $95.09 $93.16 $93.44 $93.44 16,860
2025-02-25 $94.50 $95.17 $91.52 $93.73 $93.73 16,020
2025-02-24 $94.05 $95.27 $93.12 $94.04 $94.04 36,672
2025-02-21 $95.65 $95.69 $92.91 $93.28 $93.28 32,693
2025-02-20 $98.26 $98.26 $94.42 $95.44 $95.44 23,706
2025-02-19 $98.24 $98.68 $97.68 $98.54 $98.54 5,809
2025-02-18 $97.24 $98.72 $96.96 $98.72 $98.72 29,049
2025-02-14 $96.71 $97.93 $96.71 $97.09 $97.09 13,654
2025-02-13 $95.50 $96.98 $95.47 $96.84 $96.84 9,716
2025-02-12 $94.49 $95.58 $94.02 $95.45 $95.45 8,120
2025-02-11 $95.30 $96.53 $94.55 $96.32 $96.32 16,920
2025-02-10 $97.92 $97.92 $95.33 $95.88 $95.88 32,423
2025-02-07 $98.85 $99.00 $97.29 $97.29 $97.29 15,802
2025-02-06 $97.79 $98.55 $97.69 $98.55 $98.55 17,166
2025-02-05 $95.63 $96.99 $95.02 $96.98 $96.98 15,970
2025-02-04 $95.47 $95.67 $94.84 $94.99 $94.99 11,981
2025-02-03 $93.48 $95.93 $92.68 $95.38 $95.38 40,214
2025-01-31 $97.81 $97.84 $96.12 $96.38 $96.38 29,177
2025-01-30 $97.42 $98.44 $96.47 $97.32 $97.32 19,513
2025-01-29 $95.11 $97.21 $95.09 $95.54 $95.54 13,659
2025-01-28 $95.79 $96.63 $95.51 $95.86 $95.86 12,187
2025-01-27 $93.16 $96.24 $93.16 $96.23 $96.23 35,352
2025-01-24 $93.09 $94.21 $93.09 $93.88 $93.88 12,830
2025-01-23 $93.12 $93.78 $93.00 $93.53 $93.53 13,454
2025-01-22 $93.42 $93.42 $92.07 $92.49 $92.49 24,815
2025-01-21 $92.87 $93.64 $92.45 $93.40 $93.40 31,739
2025-01-17 $90.30 $92.15 $90.17 $91.82 $91.82 33,424
2025-01-16 $89.50 $90.42 $89.45 $90.36 $90.36 16,168
2025-01-15 $88.72 $89.71 $88.00 $89.44 $89.44 34,313
2025-01-14 $83.72 $85.02 $83.42 $85.02 $85.02 9,830
2025-01-13 $80.78 $82.85 $80.78 $82.82 $82.82 22,606
2025-01-10 $84.04 $84.20 $81.37 $81.82 $81.82 30,435
2025-01-08 $85.58 $85.96 $84.47 $85.82 $85.82 17,728
2025-01-07 $86.46 $86.79 $84.92 $85.48 $85.48 15,667
2025-01-06 $87.33 $87.80 $85.63 $85.71 $85.71 16,746
2025-01-03 $85.73 $86.34 $84.88 $86.25 $86.25 9,733
2025-01-02 $86.75 $86.87 $84.19 $84.94 $84.94 29,968
2024-12-31 $85.58 $86.26 $85.00 $85.46 $85.46 39,302
2024-12-30 $85.36 $86.02 $83.90 $85.24 $85.24 19,422
2024-12-27 $87.23 $88.58 $86.30 $87.05 $87.05 15,115
2024-12-26 $87.39 $88.39 $87.33 $88.25 $88.25 12,178
2024-12-24 $86.06 $87.99 $86.06 $87.99 $87.99 8,429
2024-12-23 $85.00 $86.03 $84.35 $86.00 $86.00 16,142
2024-12-20 $82.98 $87.00 $82.98 $85.65 $85.46 19,459
2024-12-19 $84.65 $85.60 $83.36 $83.36 $83.17 21,711
2024-12-18 $88.00 $88.55 $82.70 $82.70 $82.51 24,157
2024-12-17 $88.50 $88.50 $87.52 $88.12 $87.92 15,800
2024-12-16 $89.74 $89.75 $88.99 $89.42 $89.22 16,191
2024-12-13 $90.22 $90.54 $89.30 $89.45 $89.25 26,913
2024-12-12 $91.07 $91.29 $89.92 $89.92 $89.72 13,154
2024-12-11 $90.71 $90.71 $90.17 $90.64 $90.43 9,249
2024-12-10 $90.22 $90.91 $89.21 $90.38 $90.18 10,962
2024-12-09 $93.30 $93.30 $90.40 $90.49 $90.28 27,925
2024-12-06 $92.92 $93.57 $92.73 $93.05 $92.84 8,231
2024-12-05 $92.62 $93.99 $92.62 $93.14 $92.93 45,855
2024-12-04 $93.23 $93.23 $92.08 $92.53 $92.32 18,159
2024-12-03 $95.28 $95.42 $93.26 $93.26 $93.05 23,873
2024-12-02 $97.17 $97.17 $94.27 $94.74 $94.53 49,095
2024-11-29 $97.58 $97.58 $96.42 $96.70 $96.70 21,265
2024-11-27 $96.36 $97.69 $96.22 $96.48 $96.48 69,671
2024-11-26 $95.74 $96.31 $94.68 $95.91 $95.91 16,265
2024-11-25 $95.73 $96.24 $94.96 $95.67 $95.67 25,810
2024-11-22 $92.28 $94.56 $92.28 $94.40 $94.40 23,714
2024-11-21 $91.31 $93.22 $90.82 $92.56 $92.56 26,550
2024-11-20 $91.16 $91.16 $89.30 $90.12 $90.12 16,618
2024-11-19 $90.38 $91.37 $89.92 $90.67 $90.67 20,924
2024-11-18 $91.87 $92.22 $91.02 $91.75 $91.75 23,122
2024-11-15 $90.53 $91.81 $90.53 $91.60 $91.60 25,698
2024-11-14 $91.64 $91.87 $90.34 $90.62 $90.62 24,544
2024-11-13 $91.21 $92.39 $91.10 $91.18 $91.18 18,607
2024-11-12 $91.44 $91.59 $90.61 $91.02 $91.02 18,988
2024-11-11 $90.80 $92.50 $90.80 $91.54 $91.54 40,939
2024-11-08 $88.93 $89.93 $88.09 $89.12 $89.12 17,216
2024-11-07 $90.31 $90.31 $87.41 $87.62 $87.62 43,511
2024-11-06 $88.02 $90.83 $87.67 $90.64 $90.64 143,732
2024-11-05 $79.66 $80.78 $79.66 $80.73 $80.73 7,642
2024-11-04 $79.95 $80.03 $78.46 $79.15 $79.15 28,816
2024-11-01 $81.00 $81.53 $80.30 $80.30 $80.30 30,616
2024-10-31 $82.24 $82.30 $80.10 $80.10 $80.10 23,434
2024-10-30 $81.40 $83.02 $81.40 $82.24 $82.24 12,099
2024-10-29 $82.22 $82.33 $81.38 $81.47 $81.47 5,316
2024-10-28 $81.20 $82.62 $81.20 $82.49 $82.49 17,694
2024-10-25 $82.45 $82.51 $80.18 $80.67 $80.67 18,557
2024-10-24 $82.27 $82.46 $81.41 $82.39 $82.39 11,520
2024-10-23 $82.32 $82.56 $81.93 $82.26 $82.26 7,234
2024-10-22 $81.93 $82.63 $81.48 $82.42 $82.42 19,244
2024-10-21 $83.72 $83.73 $82.63 $82.77 $82.77 13,195
2024-10-18 $84.30 $84.39 $83.43 $84.20 $84.20 16,531
2024-10-17 $84.20 $84.79 $84.15 $84.26 $84.26 13,289
2024-10-16 $81.85 $83.69 $81.85 $83.61 $83.61 30,136
2024-10-15 $82.13 $83.33 $81.58 $81.72 $81.72 38,080
2024-10-14 $80.63 $81.50 $80.23 $81.24 $81.24 30,136
2024-10-11 $78.40 $80.62 $78.40 $80.30 $80.30 47,828
2024-10-10 $77.89 $77.98 $76.90 $77.31 $77.31 7,177
2024-10-09 $76.65 $78.20 $76.65 $77.86 $77.86 15,028
2024-10-08 $75.95 $76.80 $75.95 $76.53 $76.53 13,025
2024-10-07 $77.71 $77.71 $75.12 $75.72 $75.72 13,211
2024-10-04 $76.76 $77.68 $76.04 $77.68 $77.68 19,471
2024-10-03 $74.61 $75.34 $74.61 $75.09 $75.09 13,698
2024-10-02 $75.80 $76.02 $75.22 $75.85 $75.85 8,587
2024-10-01 $76.01 $76.44 $74.98 $75.65 $75.65 18,754
2024-09-30 $75.72 $76.48 $75.02 $76.42 $76.42 11,366
2024-09-27 $76.09 $76.88 $75.87 $76.06 $76.06 8,091
2024-09-26 $75.28 $75.81 $75.08 $75.65 $75.65 15,401
2024-09-25 $74.74 $74.99 $74.66 $74.79 $74.79 5,578
2024-09-24 $76.21 $76.40 $75.35 $75.77 $75.68 9,707
2024-09-23 $77.80 $77.80 $76.95 $77.15 $77.06 10,884
2024-09-20 $77.12 $77.14 $76.47 $77.03 $76.94 17,823
2024-09-19 $77.64 $77.84 $76.78 $77.58 $77.49 28,517
2024-09-18 $75.71 $77.25 $75.57 $75.80 $75.71 47,426
2024-09-17 $75.91 $76.72 $75.74 $76.20 $76.11 26,503
2024-09-16 $74.28 $75.51 $74.28 $75.44 $75.35 16,590
2024-09-13 $73.37 $74.05 $73.37 $73.72 $73.64 15,347
2024-09-12 $73.09 $73.36 $72.57 $73.24 $73.16 25,832
2024-09-11 $72.73 $73.15 $69.98 $72.88 $72.80 38,216
2024-09-10 $74.59 $75.08 $71.90 $73.54 $73.46 28,694
2024-09-09 $74.14 $75.94 $74.14 $75.02 $74.93 25,970
2024-09-06 $75.23 $75.90 $72.78 $72.99 $72.99 28,250
2024-09-05 $77.34 $77.61 $74.63 $75.36 $75.36 36,199
2024-09-04 $76.95 $77.79 $76.27 $76.91 $76.91 22,744
2024-09-03 $77.36 $78.20 $76.22 $76.78 $76.78 58,043
2024-08-30 $76.96 $78.08 $76.34 $77.90 $77.90 31,534
2024-08-29 $75.92 $77.03 $74.80 $76.56 $76.56 53,948
2024-08-28 $74.49 $76.03 $74.36 $75.19 $75.19 90,848
2024-08-27 $74.00 $74.89 $74.00 $74.77 $74.77 14,356
2024-08-26 $74.18 $74.87 $73.87 $74.18 $74.18 36,413
2024-08-23 $72.67 $74.00 $72.55 $73.68 $73.68 24,025
2024-08-22 $71.79 $72.36 $71.75 $72.19 $72.19 18,455
2024-08-21 $72.00 $72.00 $70.94 $71.63 $71.63 22,512
2024-08-20 $72.27 $72.28 $71.72 $71.79 $71.79 15,525
2024-08-19 $71.51 $72.34 $71.51 $72.33 $72.33 11,991
2024-08-16 $70.54 $71.58 $70.54 $71.58 $71.58 9,829
2024-08-15 $70.78 $71.35 $70.24 $70.72 $70.72 22,083
2024-08-14 $67.90 $69.52 $67.90 $69.43 $69.43 14,673
2024-08-13 $67.37 $67.75 $66.50 $67.75 $67.75 12,677
2024-08-12 $67.54 $67.78 $66.33 $66.54 $66.54 8,661
2024-08-09 $66.69 $67.43 $66.69 $67.20 $67.20 5,929
2024-08-08 $65.27 $66.89 $65.27 $66.65 $66.65 19,380
2024-08-07 $65.96 $66.89 $64.52 $64.52 $64.52 24,619
2024-08-06 $62.96 $66.01 $62.96 $64.38 $64.38 30,071
2024-08-05 $63.50 $63.79 $62.22 $62.72 $62.72 58,024
2024-08-02 $68.42 $68.42 $65.62 $66.42 $66.42 39,504
2024-08-01 $72.41 $72.42 $69.37 $69.90 $69.90 82,262
2024-07-31 $72.98 $73.06 $71.93 $71.93 $71.93 65,646
2024-07-30 $71.17 $72.60 $71.17 $72.19 $72.19 19,703
2024-07-29 $71.01 $71.01 $70.01 $70.55 $70.55 16,879
2024-07-26 $69.43 $71.23 $69.43 $70.90 $70.90 16,972
2024-07-25 $68.59 $70.80 $68.59 $68.94 $68.94 30,799
2024-07-24 $69.00 $69.64 $68.39 $68.43 $68.43 16,116
2024-07-23 $70.24 $70.74 $70.13 $70.13 $70.13 10,059
2024-07-22 $69.34 $70.14 $68.95 $70.04 $70.04 26,827
2024-07-19 $70.41 $70.41 $69.14 $69.36 $69.36 11,396
2024-07-18 $72.04 $73.34 $70.41 $70.57 $70.57 45,841
2024-07-17 $71.10 $72.63 $70.64 $72.63 $72.63 53,327
2024-07-16 $70.01 $71.30 $70.00 $71.29 $71.29 61,665
2024-07-15 $68.26 $69.95 $68.26 $69.95 $69.95 58,699
2024-07-12 $67.48 $68.35 $67.00 $67.78 $67.78 30,474
2024-07-11 $66.95 $67.54 $66.16 $67.52 $67.52 11,998
2024-07-10 $65.25 $66.29 $65.25 $66.29 $66.29 10,827
2024-07-09 $64.92 $66.71 $64.92 $65.84 $65.84 9,212
2024-07-08 $65.21 $66.14 $64.91 $64.95 $64.95 11,544
2024-07-05 $65.29 $65.29 $64.74 $65.17 $65.17 10,951
2024-07-03 $66.01 $66.01 $65.33 $65.42 $65.42 9,685
2024-07-02 $63.87 $65.79 $63.87 $65.79 $65.79 18,411
2024-07-01 $64.36 $65.17 $63.84 $64.26 $64.26 19,015
2024-06-28 $63.69 $64.44 $63.66 $63.99 $63.99 7,678
2024-06-27 $63.56 $63.78 $63.12 $63.57 $63.57 10,573
2024-06-26 $63.87 $64.14 $63.22 $64.14 $64.14 20,061
2024-06-25 $65.34 $65.85 $64.54 $64.54 $64.43 13,127
2024-06-24 $64.93 $66.30 $64.93 $65.80 $65.68 18,059
2024-06-21 $64.74 $64.74 $63.84 $64.48 $64.37 15,098
2024-06-20 $64.32 $65.25 $63.91 $64.88 $64.77 15,161
2024-06-18 $63.64 $64.27 $63.56 $64.19 $64.08 13,268
2024-06-17 $62.40 $63.51 $62.24 $63.51 $63.40 8,862
2024-06-14 $61.90 $62.54 $61.52 $62.50 $62.39 14,827
2024-06-13 $63.31 $63.31 $62.04 $62.87 $62.76 13,301
2024-06-12 $64.70 $64.70 $63.09 $63.14 $63.03 8,103
2024-06-11 $63.75 $63.75 $62.70 $62.96 $62.85 6,425
2024-06-10 $64.93 $64.93 $64.19 $64.63 $64.52 4,989
2024-06-07 $64.35 $65.60 $64.35 $65.05 $65.05 17,026
2024-06-06 $64.65 $65.06 $64.13 $64.55 $64.55 3,903
2024-06-05 $63.88 $64.58 $63.88 $64.56 $64.56 5,467
2024-06-04 $64.07 $64.48 $63.88 $64.33 $64.33 5,675
2024-06-03 $65.54 $65.54 $63.88 $64.90 $64.90 9,350
2024-05-31 $64.00 $65.77 $63.75 $65.65 $65.65 6,941
2024-05-30 $63.34 $64.07 $63.25 $63.62 $63.62 20,456
2024-05-29 $63.03 $63.40 $63.00 $63.12 $63.12 12,026
2024-05-28 $65.35 $65.36 $63.96 $64.23 $64.23 8,470
2024-05-24 $64.95 $65.68 $64.95 $65.67 $65.67 5,959
2024-05-23 $66.69 $66.69 $64.50 $64.92 $64.92 23,677
2024-05-22 $67.08 $67.87 $66.61 $66.85 $66.85 17,054
2024-05-21 $67.13 $67.68 $67.13 $67.68 $67.68 45,742
2024-05-20 $68.24 $68.32 $66.87 $66.87 $66.87 14,297
2024-05-17 $67.69 $68.54 $67.69 $68.54 $68.54 10,641
2024-05-16 $67.99 $68.31 $67.71 $67.71 $67.71 12,204
2024-05-15 $67.01 $67.80 $67.01 $67.66 $67.66 6,722
2024-05-14 $66.09 $66.81 $66.09 $66.71 $66.71 7,847
2024-05-13 $66.89 $67.08 $66.20 $66.20 $66.20 11,841
2024-05-10 $66.51 $66.85 $66.51 $66.69 $66.69 13,413
2024-05-09 $64.81 $66.11 $64.81 $66.10 $66.10 4,989
2024-05-08 $64.20 $65.35 $64.20 $65.25 $65.25 12,515
2024-05-07 $64.78 $64.99 $64.61 $64.72 $64.72 11,545
2024-05-06 $63.55 $64.28 $63.55 $64.26 $64.26 15,511
2024-05-03 $62.93 $63.10 $62.32 $62.79 $62.79 16,546
2024-05-02 $62.30 $62.67 $61.79 $62.44 $62.44 11,263
2024-05-01 $62.05 $63.42 $62.05 $62.15 $62.15 16,941
2024-04-30 $62.98 $63.38 $62.21 $62.22 $62.22 11,315
2024-04-29 $63.61 $64.03 $63.00 $63.42 $63.42 19,703
2024-04-26 $64.02 $64.30 $63.46 $63.65 $63.65 12,810
2024-04-25 $63.93 $64.10 $62.79 $63.82 $63.82 24,810
2024-04-24 $64.35 $64.74 $64.11 $64.72 $64.72 14,269
2024-04-23 $64.58 $64.85 $64.27 $64.74 $64.74 10,073
2024-04-22 $63.10 $64.57 $62.74 $63.88 $63.88 14,910
2024-04-19 $61.17 $62.44 $61.17 $62.44 $62.44 21,836
2024-04-18 $60.95 $61.66 $60.58 $60.75 $60.75 12,206
2024-04-17 $60.37 $60.91 $59.86 $60.30 $60.30 19,246
2024-04-16 $60.94 $61.13 $59.89 $60.06 $60.06 36,934
2024-04-15 $62.78 $63.49 $60.54 $60.80 $60.80 64,843
2024-04-12 $62.25 $62.73 $61.16 $61.47 $61.47 38,151
2024-04-11 $63.74 $64.13 $62.88 $63.36 $63.36 13,615
2024-04-10 $65.00 $65.27 $63.78 $64.07 $64.07 27,288
2024-04-09 $67.01 $67.01 $65.11 $66.10 $66.10 22,376
2024-04-08 $66.16 $67.11 $66.16 $66.84 $66.84 16,777
2024-04-05 $65.31 $66.60 $65.31 $66.32 $66.32 32,006
2024-04-04 $67.48 $67.91 $65.00 $65.19 $65.19 54,315
2024-04-03 $66.96 $67.56 $66.28 $66.60 $66.60 47,157
2024-04-02 $66.84 $67.16 $66.54 $66.75 $66.75 14,981
2024-04-01 $68.18 $68.32 $67.19 $67.34 $67.34 43,449
2024-03-28 $67.63 $68.50 $67.56 $68.32 $68.32 25,114
2024-03-27 $66.45 $67.48 $66.30 $67.48 $67.48 18,822
2024-03-26 $66.16 $66.34 $65.90 $65.97 $65.97 18,839
2024-03-25 $65.71 $66.14 $65.55 $65.68 $65.68 7,658
2024-03-22 $67.58 $68.09 $65.98 $65.98 $65.98 20,879
2024-03-21 $66.89 $67.92 $66.89 $67.62 $67.62 26,876
2024-03-20 $64.73 $66.66 $64.72 $66.53 $66.53 40,134
2024-03-19 $64.40 $65.10 $64.40 $65.00 $64.96 13,554
2024-03-18 $64.17 $64.57 $63.85 $64.37 $64.33 8,572
2024-03-15 $62.93 $64.28 $62.93 $63.79 $63.75 27,205
2024-03-14 $64.73 $65.00 $63.19 $63.87 $63.83 20,981
2024-03-13 $63.99 $64.95 $63.99 $64.77 $64.73 24,188
2024-03-12 $63.57 $64.34 $63.54 $64.02 $63.98 18,101
2024-03-11 $62.99 $63.57 $62.61 $63.51 $63.47 15,403
2024-03-08 $62.96 $63.75 $62.96 $63.25 $63.21 17,509
2024-03-07 $63.72 $63.95 $62.71 $62.96 $62.92 13,732
2024-03-06 $62.81 $63.62 $62.42 $63.19 $63.15 40,473
2024-03-05 $62.08 $63.29 $62.08 $62.72 $62.68 49,382
2024-03-04 $61.73 $63.01 $61.73 $62.59 $62.55 99,493
2024-03-01 $62.12 $62.75 $61.96 $62.30 $62.26 26,637
2024-02-29 $62.75 $63.00 $62.05 $62.30 $62.26 20,387
2024-02-28 $61.63 $62.97 $61.63 $62.61 $62.57 21,854
2024-02-27 $61.93 $62.12 $61.36 $62.12 $62.08 14,292
2024-02-26 $62.27 $63.19 $61.70 $61.76 $61.72 52,498
2024-02-23 $62.42 $62.97 $62.31 $62.46 $62.46 29,450
2024-02-22 $60.99 $62.25 $60.99 $61.95 $61.95 169,014
2024-02-21 $59.70 $60.38 $59.61 $60.38 $60.38 12,284
2024-02-20 $59.69 $60.46 $59.69 $60.01 $60.01 22,995
2024-02-16 $60.47 $61.00 $60.33 $60.49 $60.49 19,409
2024-02-15 $59.59 $61.09 $59.59 $60.83 $60.83 59,999
2024-02-14 $58.35 $58.95 $58.18 $58.95 $58.95 34,646
2024-02-13 $58.47 $58.47 $56.95 $57.79 $57.79 80,131
2024-02-12 $58.97 $59.91 $58.77 $59.38 $59.38 22,941
2024-02-09 $58.43 $58.96 $58.27 $58.96 $58.96 17,424
2024-02-08 $58.69 $59.00 $57.91 $58.55 $58.55 36,638
2024-02-07 $58.77 $59.26 $58.49 $59.11 $59.11 17,753
2024-02-06 $57.89 $58.43 $57.89 $58.35 $58.35 62,735
2024-02-05 $58.16 $58.37 $57.58 $58.07 $58.07 38,226
2024-02-02 $58.07 $59.26 $57.92 $58.83 $58.83 50,879
2024-02-01 $57.95 $58.27 $56.66 $58.21 $58.21 72,844
2024-01-31 $59.31 $60.16 $58.10 $58.10 $58.10 52,826
2024-01-30 $58.12 $59.65 $58.12 $59.53 $59.53 40,625
2024-01-29 $57.58 $58.19 $57.23 $58.19 $58.19 23,477
2024-01-26 $57.25 $58.00 $57.03 $57.80 $57.80 20,951
2024-01-25 $57.25 $57.49 $56.73 $57.46 $57.46 46,836
2024-01-24 $57.09 $57.47 $56.85 $56.89 $56.89 41,886
2024-01-23 $56.14 $56.51 $56.05 $56.40 $56.40 20,853
2024-01-22 $56.17 $56.79 $56.13 $56.23 $56.23 26,210
2024-01-19 $54.45 $55.92 $54.17 $55.76 $55.76 37,471
2024-01-18 $53.71 $54.09 $53.00 $53.99 $53.99 33,519
2024-01-17 $53.32 $54.34 $53.15 $53.74 $53.74 58,372
2024-01-16 $54.00 $54.30 $53.58 $54.04 $54.04 89,300
2024-01-12 $55.62 $55.84 $54.50 $54.88 $54.88 48,741
2024-01-11 $55.27 $55.56 $54.32 $55.15 $55.15 50,335
2024-01-10 $55.27 $55.68 $54.95 $55.57 $55.57 31,683
2024-01-09 $55.65 $55.65 $55.09 $55.40 $55.40 19,306
2024-01-08 $55.41 $56.22 $54.98 $56.12 $56.12 64,055
2024-01-05 $55.19 $56.00 $54.94 $55.55 $55.55 157,846
2024-01-04 $54.66 $55.82 $54.66 $54.95 $54.95 51,356
2024-01-03 $55.04 $55.15 $54.43 $54.59 $54.59 85,193
2024-01-02 $54.33 $55.52 $54.33 $55.49 $55.49 40,167
2023-12-29 $55.42 $55.55 $54.75 $55.20 $55.20 37,197
2023-12-28 $55.14 $55.62 $55.09 $55.45 $55.45 59,157
2023-12-27 $54.56 $55.14 $54.56 $55.01 $55.01 35,342
2023-12-26 $54.32 $54.96 $54.32 $54.71 $54.71 21,037
2023-12-22 $54.25 $54.77 $54.03 $54.33 $54.33 20,627
2023-12-21 $53.90 $54.18 $53.20 $54.18 $54.18 24,709
2023-12-20 $54.85 $55.06 $53.21 $53.25 $53.25 32,893
2023-12-19 $54.38 $55.30 $54.38 $55.23 $55.08 14,072
2023-12-18 $54.82 $54.82 $54.40 $54.45 $54.30 18,572
2023-12-15 $54.14 $54.35 $53.71 $54.14 $53.99 30,401
2023-12-14 $54.57 $55.14 $54.27 $54.85 $54.70 96,447
2023-12-13 $52.05 $53.81 $52.04 $53.77 $53.62 78,739
2023-12-12 $51.42 $52.10 $51.40 $52.10 $51.96 16,593
2023-12-11 $50.78 $51.50 $50.78 $51.35 $51.35 19,767
2023-12-08 $49.99 $50.78 $49.99 $50.67 $50.67 10,079
2023-12-07 $50.04 $50.26 $49.90 $50.19 $50.19 14,680
2023-12-06 $50.98 $51.20 $49.69 $49.82 $49.82 26,290
2023-12-05 $50.13 $50.50 $49.88 $50.31 $50.31 29,786
2023-12-04 $50.24 $51.18 $50.24 $50.81 $50.81 58,884
2023-12-01 $50.10 $51.01 $50.03 $50.90 $50.90 29,528
2023-11-30 $49.12 $50.18 $49.06 $50.18 $50.18 21,430
2023-11-29 $48.72 $49.66 $48.72 $49.06 $49.06 49,047
2023-11-28 $48.33 $48.76 $48.31 $48.43 $48.43 13,775
2023-11-27 $48.35 $48.58 $48.30 $48.53 $48.53 13,598
2023-11-24 $48.78 $48.95 $48.65 $48.77 $48.77 7,681
2023-11-22 $48.32 $48.67 $48.32 $48.52 $48.52 40,542
2023-11-21 $47.95 $48.39 $47.95 $48.11 $48.11 36,771
2023-11-20 $47.70 $48.37 $47.65 $48.13 $48.13 50,117
2023-11-17 $47.78 $47.88 $47.63 $47.88 $47.88 17,302
2023-11-16 $46.94 $47.42 $46.94 $47.33 $47.33 50,894
2023-11-15 $46.80 $47.30 $46.75 $47.14 $47.14 20,553
2023-11-14 $45.88 $47.01 $45.86 $46.58 $46.58 62,584
2023-11-13 $44.45 $45.06 $44.45 $44.77 $44.77 12,423
2023-11-10 $44.26 $45.00 $43.95 $44.96 $44.96 29,028
2023-11-09 $44.57 $44.71 $43.89 $43.94 $43.94 29,087
2023-11-08 $44.22 $44.44 $43.97 $44.35 $44.35 11,234
2023-11-07 $44.11 $44.39 $44.06 $44.24 $44.24 10,580
2023-11-06 $45.02 $45.02 $43.98 $44.45 $44.45 16,929
2023-11-03 $44.35 $45.10 $44.35 $44.77 $44.77 60,530
2023-11-02 $42.25 $43.61 $42.25 $43.54 $43.54 33,245
2023-11-01 $41.28 $41.87 $41.10 $41.62 $41.62 21,250
2023-10-31 $40.48 $41.11 $40.40 $41.07 $41.07 7,821
2023-10-30 $39.31 $40.35 $39.31 $40.17 $40.17 53,492
2023-10-27 $40.22 $40.22 $38.63 $38.92 $38.92 54,602
2023-10-26 $40.24 $41.04 $40.24 $40.32 $40.32 19,211
2023-10-25 $40.57 $40.91 $40.34 $40.57 $40.57 15,704
2023-10-24 $40.73 $41.02 $40.43 $40.84 $40.84 14,468
2023-10-23 $40.52 $41.14 $40.23 $40.23 $40.23 24,427
2023-10-20 $41.90 $42.16 $40.81 $40.81 $40.81 55,811
2023-10-19 $42.98 $43.50 $42.19 $42.20 $42.20 20,630
2023-10-18 $44.27 $44.40 $43.13 $43.25 $43.25 20,781
2023-10-17 $43.92 $45.26 $43.92 $44.69 $44.69 24,616
2023-10-16 $44.15 $44.81 $43.96 $44.35 $44.35 37,678
2023-10-13 $43.88 $44.63 $43.18 $43.42 $43.42 18,503
2023-10-12 $43.63 $43.91 $42.82 $43.33 $43.33 217,639
2023-10-11 $44.09 $44.32 $43.34 $43.91 $43.91 36,661
2023-10-10 $43.31 $44.31 $43.31 $43.82 $43.82 34,340
2023-10-09 $42.45 $43.24 $42.32 $43.13 $43.13 44,025
2023-10-06 $41.94 $43.46 $41.94 $43.14 $43.14 8,937
2023-10-05 $41.68 $42.53 $41.67 $42.45 $42.45 5,307
2023-10-04 $41.19 $42.07 $41.08 $41.96 $41.96 21,164
2023-10-03 $42.50 $42.55 $41.21 $41.46 $41.46 34,549
2023-10-02 $43.33 $43.33 $42.50 $42.88 $42.88 82,585
2023-09-29 $44.93 $44.93 $43.40 $43.61 $43.61 11,727
2023-09-28 $43.76 $44.57 $43.76 $44.38 $44.38 17,024
2023-09-27 $44.22 $44.22 $43.06 $43.78 $43.78 13,193
2023-09-26 $44.39 $44.56 $43.77 $43.96 $43.96 31,533
2023-09-25 $44.61 $45.19 $44.47 $45.19 $45.19 12,158
2023-09-22 $45.65 $45.71 $45.00 $45.04 $45.04 11,844
2023-09-21 $46.72 $46.72 $45.74 $45.74 $45.74 7,122
2023-09-20 $48.50 $48.50 $47.25 $47.30 $47.30 19,405
2023-09-19 $48.11 $48.34 $47.58 $48.04 $47.95 5,955
2023-09-18 $47.98 $48.18 $47.58 $48.15 $48.06 9,849
2023-09-15 $48.31 $48.31 $47.71 $47.86 $47.86 9,743
2023-09-14 $47.80 $48.46 $47.80 $48.39 $48.39 18,520
2023-09-13 $48.04 $48.04 $47.22 $47.51 $47.51 9,271
2023-09-12 $47.02 $48.11 $47.01 $47.65 $47.65 12,708
2023-09-11 $46.85 $46.96 $46.73 $46.86 $46.86 7,169
2023-09-08 $46.54 $46.59 $46.24 $46.53 $46.53 7,725
2023-09-07 $45.99 $46.49 $45.99 $46.30 $46.30 10,399
2023-09-06 $46.45 $46.56 $45.96 $46.50 $46.50 9,621
2023-09-05 $47.23 $47.46 $46.68 $46.69 $46.69 5,855
2023-09-01 $47.34 $47.78 $47.34 $47.57 $47.57 15,952
2023-08-31 $47.10 $47.26 $46.69 $46.86 $46.86 13,046
2023-08-30 $47.18 $47.47 $47.00 $47.14 $47.14 11,031
2023-08-29 $46.38 $47.06 $46.26 $47.06 $47.06 11,992
2023-08-28 $46.25 $46.56 $45.98 $46.23 $46.23 25,060
2023-08-25 $46.02 $46.02 $45.07 $45.67 $45.67 23,333
2023-08-24 $45.26 $46.45 $45.26 $45.44 $45.44 14,288
2023-08-23 $44.79 $45.67 $44.79 $45.58 $45.58 14,744
2023-08-22 $45.35 $45.35 $44.73 $44.81 $44.81 15,686
2023-08-21 $46.03 $46.07 $45.00 $45.59 $45.59 22,694
2023-08-18 $45.19 $46.03 $45.19 $45.67 $45.67 17,004
2023-08-17 $46.32 $46.66 $45.66 $45.84 $45.84 18,187
2023-08-16 $46.18 $46.98 $46.18 $46.29 $46.29 14,077
2023-08-15 $47.49 $47.49 $46.41 $46.57 $46.57 27,029
2023-08-14 $48.10 $48.28 $48.01 $48.25 $48.25 11,608
2023-08-11 $48.54 $48.54 $48.46 $48.46 $48.46 4,074
2023-08-10 $49.27 $49.32 $48.19 $48.25 $48.25 10,166
2023-08-09 $48.88 $49.20 $48.22 $48.25 $48.25 41,631
2023-08-08 $48.43 $49.01 $47.87 $49.01 $49.01 29,351
2023-08-07 $48.87 $50.04 $48.87 $49.81 $49.81 56,114
2023-08-04 $48.85 $49.76 $48.49 $48.56 $48.56 33,733
2023-08-03 $48.23 $49.08 $48.20 $48.96 $48.96 16,391
2023-08-02 $48.90 $49.08 $48.41 $48.86 $48.86 14,532
2023-08-01 $49.48 $49.80 $49.28 $49.76 $49.76 21,673
2023-07-31 $49.57 $50.05 $49.44 $49.67 $49.67 8,202
2023-07-28 $50.01 $50.07 $49.00 $49.37 $49.37 13,349
2023-07-27 $50.61 $50.68 $49.16 $49.22 $49.22 9,797
2023-07-26 $49.78 $50.85 $49.78 $50.54 $50.54 17,420
2023-07-25 $50.12 $50.40 $49.89 $49.92 $49.92 28,806
2023-07-24 $49.81 $50.94 $49.81 $50.67 $50.67 39,242
2023-07-21 $50.06 $50.10 $49.58 $49.60 $49.60 10,656
2023-07-20 $49.01 $50.01 $49.01 $50.01 $50.01 42,759
2023-07-19 $48.87 $49.67 $48.87 $49.38 $49.38 11,743
2023-07-18 $48.11 $49.00 $48.11 $49.00 $49.00 16,946
2023-07-17 $46.83 $48.10 $46.83 $47.87 $47.87 103,811
2023-07-14 $48.55 $48.55 $46.82 $46.87 $46.87 58,700
2023-07-13 $47.31 $47.73 $47.28 $47.55 $47.55 35,488
2023-07-12 $47.42 $47.88 $47.16 $47.27 $47.27 17,277
2023-07-11 $45.79 $46.73 $45.79 $46.68 $46.68 32,545
2023-07-10 $45.03 $46.09 $45.03 $45.59 $45.59 13,058
2023-07-07 $44.94 $45.84 $44.94 $45.25 $45.25 31,251
2023-07-06 $44.79 $45.11 $44.44 $45.07 $45.07 25,410
2023-07-05 $45.46 $46.17 $45.35 $45.92 $45.92 33,585
2023-07-03 $45.61 $46.39 $45.53 $46.21 $46.21 105,834
2023-06-30 $45.40 $45.97 $45.29 $45.62 $45.62 20,466
2023-06-29 $43.92 $44.84 $43.81 $44.78 $44.78 19,047
2023-06-28 $43.53 $43.53 $43.01 $43.34 $43.34 23,542
2023-06-27 $42.89 $43.74 $42.89 $43.56 $43.56 10,121
2023-06-26 $43.00 $43.43 $42.90 $42.92 $42.92 19,036
2023-06-23 $42.76 $43.33 $42.76 $43.12 $43.12 16,924
2023-06-22 $43.83 $43.85 $43.22 $43.46 $43.46 15,714
2023-06-21 $44.06 $44.55 $43.92 $44.20 $44.20 22,043
2023-06-20 $44.68 $44.68 $43.91 $44.48 $44.37 20,187
2023-06-16 $45.61 $45.61 $45.04 $45.11 $45.11 22,285
2023-06-15 $44.00 $45.51 $43.97 $45.28 $45.28 32,681
2023-06-14 $44.94 $45.15 $43.97 $44.16 $44.16 50,726
2023-06-13 $44.05 $44.86 $43.85 $44.48 $44.48 42,088
2023-06-12 $44.01 $44.28 $43.47 $44.00 $44.00 24,738
2023-06-09 $44.08 $44.30 $43.91 $44.11 $44.11 21,663
2023-06-08 $44.11 $44.15 $43.50 $44.07 $44.07 13,488
2023-06-07 $43.90 $44.25 $43.37 $44.16 $44.16 29,184
2023-06-06 $42.55 $43.90 $42.55 $43.82 $43.82 40,476
2023-06-05 $43.39 $43.39 $42.61 $42.74 $42.74 14,200
2023-06-02 $42.10 $43.45 $42.10 $43.21 $43.21 35,266
2023-06-01 $40.82 $41.56 $40.61 $41.38 $41.38 36,911
2023-05-31 $40.90 $40.90 $39.93 $40.49 $40.49 48,306
2023-05-30 $41.53 $41.74 $40.88 $41.44 $41.44 20,859
2023-05-26 $41.07 $41.66 $40.89 $41.47 $41.47 33,659
2023-05-25 $40.47 $41.01 $40.40 $40.83 $40.83 43,285
2023-05-24 $41.37 $41.37 $40.73 $40.82 $40.82 47,500
2023-05-23 $42.59 $43.00 $41.99 $41.99 $41.99 94,557
2023-05-22 $43.12 $43.20 $42.66 $43.01 $43.01 19,111
2023-05-19 $43.40 $43.55 $42.46 $42.80 $42.80 24,695
2023-05-18 $42.39 $43.19 $42.18 $43.19 $43.19 52,872
2023-05-17 $41.65 $42.79 $41.60 $42.65 $42.65 51,115
2023-05-16 $41.70 $41.70 $40.95 $40.95 $40.95 13,603
2023-05-15 $41.15 $41.90 $41.15 $41.72 $41.72 23,186
2023-05-12 $41.89 $41.90 $40.69 $41.10 $41.10 21,650
2023-05-11 $41.10 $41.53 $40.84 $41.43 $41.43 22,228
2023-05-10 $42.50 $42.80 $40.92 $41.58 $41.58 41,510
2023-05-09 $41.79 $42.36 $41.69 $42.09 $42.09 15,234
2023-05-08 $42.51 $42.96 $42.36 $42.40 $42.40 29,906
2023-05-05 $41.63 $42.36 $41.54 $42.20 $42.20 47,506
2023-05-04 $40.72 $40.83 $39.67 $40.24 $40.24 50,581
2023-05-03 $42.46 $42.72 $41.31 $41.37 $41.37 20,922
2023-05-02 $43.78 $43.78 $41.78 $42.38 $42.38 22,732
2023-05-01 $44.80 $45.12 $44.37 $44.42 $44.42 13,203
2023-04-28 $43.15 $44.66 $43.15 $44.61 $44.61 37,567
2023-04-27 $42.82 $43.69 $42.66 $43.55 $43.55 20,194
2023-04-26 $43.00 $43.04 $41.93 $42.26 $42.26 26,166
2023-04-25 $44.03 $44.16 $43.06 $43.06 $43.06 43,137
2023-04-24 $44.66 $44.96 $44.53 $44.66 $44.66 18,067
2023-04-21 $44.70 $44.91 $44.48 $44.86 $44.86 13,771
2023-04-20 $44.80 $45.37 $44.80 $45.19 $45.19 42,576
2023-04-19 $44.93 $45.72 $44.93 $45.50 $45.50 16,738
2023-04-18 $45.05 $45.45 $44.69 $45.30 $45.30 27,115
2023-04-17 $43.95 $45.03 $43.75 $45.02 $45.02 30,271
2023-04-14 $43.98 $44.43 $43.59 $44.06 $44.06 38,862
2023-04-13 $42.19 $43.17 $42.17 $43.12 $43.12 18,577
2023-04-12 $43.35 $43.35 $42.32 $42.42 $42.42 16,670
2023-04-11 $42.11 $42.95 $42.05 $42.66 $42.66 13,663
2023-04-10 $41.41 $41.89 $41.37 $41.89 $41.89 8,970
2023-04-06 $41.31 $41.85 $41.26 $41.68 $41.68 21,603
2023-04-05 $40.93 $41.57 $40.93 $41.45 $41.45 46,819
2023-04-04 $42.34 $42.48 $41.07 $41.52 $41.52 21,741
2023-04-03 $42.11 $42.67 $41.93 $42.41 $42.41 15,560
2023-03-31 $41.82 $42.25 $41.49 $42.24 $42.24 31,422
2023-03-30 $41.97 $42.11 $40.85 $41.33 $41.33 25,602
2023-03-29 $41.22 $41.54 $40.87 $41.54 $41.54 29,393
2023-03-28 $40.17 $40.43 $39.89 $40.35 $40.35 13,071
2023-03-27 $40.47 $40.78 $40.00 $40.44 $40.44 46,471
2023-03-24 $38.60 $39.32 $37.89 $39.28 $39.28 77,993
2023-03-23 $40.21 $40.73 $38.85 $39.41 $39.41 31,216
2023-03-22 $41.67 $42.00 $40.01 $40.01 $40.01 34,341
2023-03-21 $41.91 $42.13 $41.66 $42.06 $41.96 76,582
2023-03-20 $39.42 $40.58 $39.42 $39.97 $39.88 152,315
2023-03-17 $40.75 $40.75 $38.96 $39.04 $38.95 47,422
2023-03-16 $39.91 $41.85 $38.93 $41.33 $41.23 47,069
2023-03-15 $39.66 $40.31 $39.12 $40.31 $40.22 86,457
2023-03-14 $42.58 $42.97 $41.07 $41.79 $41.69 66,003
2023-03-13 $39.83 $41.95 $39.19 $40.27 $40.18 123,349
2023-03-10 $44.00 $44.54 $42.00 $42.60 $42.50 104,276
2023-03-09 $47.62 $47.62 $44.46 $44.67 $44.57 60,022
2023-03-08 $48.22 $48.57 $47.58 $48.02 $47.91 12,785
2023-03-07 $49.68 $49.75 $47.87 $48.07 $47.96 16,632
2023-03-06 $50.35 $50.95 $50.35 $50.47 $50.35 10,176
2023-03-03 $49.28 $50.36 $49.28 $50.36 $50.24 15,824
2023-03-02 $48.08 $48.87 $47.80 $48.80 $48.69 10,665
2023-03-01 $49.00 $49.21 $48.57 $48.95 $48.84 10,868
2023-02-28 $49.70 $50.14 $49.52 $49.52 $49.40 4,925
2023-02-27 $50.10 $50.39 $49.15 $49.43 $49.31 16,536
2023-02-24 $48.84 $49.48 $48.50 $49.36 $49.24 17,134
2023-02-23 $50.09 $50.09 $48.95 $49.72 $49.60 12,166
2023-02-22 $49.71 $50.16 $49.09 $49.50 $49.38 32,558
2023-02-21 $51.00 $51.00 $49.64 $49.87 $49.75 15,644
2023-02-17 $51.56 $51.94 $51.19 $51.92 $51.92 16,254
2023-02-16 $51.98 $53.02 $51.95 $52.11 $52.11 22,469
2023-02-15 $52.22 $53.26 $52.07 $53.24 $53.24 10,898
2023-02-14 $53.19 $54.07 $52.66 $52.98 $52.98 10,722
2023-02-13 $52.28 $53.55 $52.28 $53.55 $53.55 7,606
2023-02-10 $51.78 $52.49 $51.68 $52.49 $52.49 2,855
2023-02-09 $53.80 $53.98 $52.05 $52.19 $52.19 12,849
2023-02-08 $53.58 $54.23 $53.41 $53.58 $53.58 12,965
2023-02-07 $52.79 $54.51 $52.60 $54.12 $54.12 20,326
2023-02-06 $52.66 $53.21 $52.40 $53.17 $53.17 31,349
2023-02-03 $53.30 $54.03 $52.90 $53.49 $53.49 29,780
2023-02-02 $53.93 $54.59 $53.43 $53.97 $53.97 28,997
2023-02-01 $52.62 $54.20 $51.83 $53.34 $53.34 15,060
2023-01-31 $51.79 $53.13 $51.56 $53.13 $53.13 10,313
2023-01-30 $51.70 $52.38 $51.54 $51.59 $51.59 8,463
2023-01-27 $51.89 $52.78 $51.89 $52.34 $52.34 15,750
2023-01-26 $51.98 $51.99 $51.18 $51.96 $51.96 40,189
2023-01-25 $50.32 $51.32 $49.86 $51.30 $51.30 9,070
2023-01-24 $50.39 $51.03 $50.38 $50.78 $50.78 12,344
2023-01-23 $49.84 $51.08 $49.84 $50.67 $50.67 24,116
2023-01-20 $48.26 $49.80 $48.26 $49.79 $49.79 16,353
2023-01-19 $48.02 $48.64 $48.02 $48.15 $48.15 15,783
2023-01-18 $50.88 $51.00 $49.11 $49.19 $49.19 40,876
2023-01-17 $50.99 $51.33 $50.81 $50.88 $50.88 11,968
2023-01-13 $49.83 $51.42 $49.60 $51.33 $51.33 12,509
2023-01-12 $50.84 $51.39 $50.59 $51.02 $51.02 32,096
2023-01-11 $49.26 $50.59 $49.26 $50.59 $50.59 28,224
2023-01-10 $48.72 $49.19 $48.12 $49.12 $49.12 36,452
2023-01-09 $48.92 $49.69 $48.46 $48.46 $48.46 64,592
2023-01-06 $47.00 $48.90 $47.00 $48.66 $48.66 17,371
2023-01-05 $46.33 $46.70 $46.14 $46.31 $46.31 13,530
2023-01-04 $46.33 $48.03 $46.33 $47.52 $47.52 15,264
2023-01-03 $46.32 $46.50 $45.34 $45.84 $45.84 17,478
2022-12-30 $45.58 $45.80 $44.82 $45.61 $45.61 34,249
2022-12-29 $44.91 $46.11 $44.91 $45.96 $45.96 20,330
2022-12-28 $45.22 $45.63 $44.57 $44.57 $44.57 16,821
2022-12-27 $44.92 $45.52 $44.92 $45.23 $45.23 13,599
2022-12-23 $44.36 $45.26 $44.36 $45.22 $45.22 19,247
2022-12-22 $44.54 $44.69 $43.29 $44.69 $44.69 24,420
2022-12-21 $45.37 $45.98 $45.37 $45.78 $45.78 8,608
2022-12-20 $44.23 $44.89 $44.08 $44.35 $44.35 27,173
2022-12-19 $44.83 $45.08 $43.75 $44.23 $44.23 14,099
2022-12-16 $45.00 $45.10 $44.00 $44.72 $44.72 23,641
2022-12-15 $46.13 $46.33 $45.27 $45.81 $45.81 25,219
2022-12-14 $48.99 $49.34 $47.42 $47.67 $47.67 9,540
2022-12-13 $50.17 $50.54 $48.20 $48.68 $48.68 24,551
2022-12-12 $47.00 $48.20 $46.94 $48.18 $48.18 21,359
2022-12-09 $47.27 $47.49 $46.90 $46.94 $46.94 48,215
2022-12-08 $47.68 $47.76 $46.90 $47.27 $47.27 6,821
2022-12-07 $46.76 $47.65 $46.72 $46.80 $46.80 15,268
2022-12-06 $48.29 $48.29 $46.62 $47.27 $47.27 21,265
2022-12-05 $49.74 $49.74 $47.77 $48.11 $48.11 50,789
2022-12-02 $49.78 $50.81 $49.78 $50.65 $50.65 15,890
2022-12-01 $51.50 $51.75 $50.49 $50.87 $50.87 13,839
2022-11-30 $48.93 $51.48 $48.17 $51.48 $51.48 30,510
2022-11-29 $48.85 $49.44 $48.84 $49.44 $49.44 12,207
2022-11-28 $49.89 $50.34 $48.61 $48.80 $48.80 28,151
2022-11-25 $50.67 $50.75 $50.57 $50.75 $50.75 2,683
2022-11-23 $49.78 $50.31 $49.78 $50.15 $50.15 10,640
2022-11-22 $49.33 $49.86 $49.33 $49.81 $49.81 122,671
2022-11-21 $48.95 $48.95 $48.36 $48.80 $48.80 6,797
2022-11-18 $49.05 $49.07 $48.10 $48.66 $48.66 15,098
2022-11-17 $47.38 $48.00 $47.12 $47.95 $47.95 20,576
2022-11-16 $49.02 $49.02 $48.47 $48.68 $48.68 17,423
2022-11-15 $50.26 $50.27 $48.51 $49.14 $49.14 50,890
2022-11-14 $49.87 $50.10 $48.72 $48.78 $48.78 29,794
2022-11-11 $50.35 $50.88 $49.74 $50.44 $50.44 35,544
2022-11-10 $47.38 $49.92 $47.38 $49.79 $49.79 37,397
2022-11-09 $45.97 $45.98 $44.57 $44.73 $44.73 11,052
2022-11-08 $46.17 $47.02 $45.93 $46.48 $46.48 29,518
2022-11-07 $45.74 $46.02 $45.37 $45.93 $45.93 51,458
2022-11-04 $44.66 $45.74 $44.00 $45.15 $45.15 25,443
2022-11-03 $43.52 $44.19 $42.95 $43.66 $43.66 22,498
2022-11-02 $45.94 $47.26 $44.62 $44.63 $44.63 18,765
2022-11-01 $46.48 $46.92 $45.94 $46.31 $46.31 15,281
2022-10-31 $45.90 $46.42 $45.82 $46.00 $46.00 133,279
2022-10-28 $44.37 $46.54 $44.37 $46.47 $46.47 13,974
2022-10-27 $44.50 $45.14 $44.14 $44.32 $44.32 38,017
2022-10-26 $43.40 $44.60 $43.40 $43.77 $43.77 17,968
2022-10-25 $41.21 $43.31 $41.21 $43.28 $43.28 45,427
2022-10-24 $41.32 $41.89 $40.87 $41.57 $41.57 40,292
2022-10-21 $38.92 $40.80 $38.92 $40.77 $40.77 17,143
2022-10-20 $40.19 $40.62 $38.94 $39.07 $39.07 14,081
2022-10-19 $40.70 $41.25 $39.68 $40.04 $40.04 15,437
2022-10-18 $42.28 $42.34 $40.78 $41.48 $41.48 18,812
2022-10-17 $39.84 $40.77 $39.84 $40.37 $40.37 21,790
2022-10-14 $40.44 $41.08 $38.24 $38.40 $38.40 27,159
2022-10-13 $35.95 $39.99 $35.38 $39.81 $39.81 48,752
2022-10-12 $37.50 $37.81 $37.14 $37.23 $37.23 32,885
2022-10-11 $37.72 $38.47 $37.18 $37.49 $37.49 70,826
2022-10-10 $38.90 $39.14 $37.87 $38.25 $38.25 39,233
2022-10-07 $39.87 $39.87 $38.43 $38.59 $38.59 55,000
2022-10-06 $41.39 $41.39 $40.46 $40.49 $40.49 34,270
2022-10-05 $41.30 $42.10 $40.88 $41.94 $41.94 11,148
2022-10-04 $40.84 $42.63 $40.84 $42.56 $42.56 75,365
2022-10-03 $38.41 $40.20 $38.40 $39.79 $39.79 97,159
2022-09-30 $38.51 $39.44 $37.92 $37.98 $37.98 22,308
2022-09-29 $38.97 $38.97 $37.74 $38.36 $38.36 44,803
2022-09-28 $38.41 $39.97 $38.16 $39.64 $39.64 26,748
2022-09-27 $39.35 $39.84 $37.60 $38.20 $38.20 46,732
2022-09-26 $39.55 $39.76 $38.25 $38.73 $38.73 26,343
2022-09-23 $40.55 $40.64 $39.23 $40.19 $40.19 38,791
2022-09-22 $42.20 $42.23 $41.38 $41.42 $41.42 11,222
2022-09-21 $45.05 $45.13 $42.82 $42.83 $42.83 13,583
2022-09-20 $44.89 $45.15 $44.13 $44.66 $44.59 14,690
2022-09-19 $44.40 $46.10 $44.40 $46.10 $46.03 14,215
2022-09-16 $45.15 $45.48 $44.61 $45.29 $45.22 24,401
2022-09-15 $46.59 $47.50 $46.06 $46.21 $46.14 19,844
2022-09-14 $47.04 $47.04 $45.99 $46.55 $46.48 25,533
2022-09-13 $48.69 $48.85 $46.65 $46.96 $46.89 74,554
2022-09-12 $50.62 $51.09 $50.21 $50.67 $50.59 51,767
2022-09-09 $49.29 $50.05 $49.26 $49.86 $49.86 8,035
2022-09-08 $46.85 $48.77 $46.77 $48.76 $48.76 17,709
2022-09-07 $45.79 $47.65 $45.79 $47.58 $47.58 16,325
2022-09-06 $46.10 $46.30 $45.00 $45.81 $45.81 39,196
2022-09-02 $47.56 $48.07 $45.44 $45.74 $45.74 26,218
2022-09-01 $45.99 $46.68 $45.00 $46.63 $46.63 33,168
2022-08-31 $47.55 $47.58 $46.37 $46.43 $46.43 35,916
2022-08-30 $48.17 $48.17 $46.80 $47.14 $47.14 47,822
2022-08-29 $48.00 $48.41 $47.46 $47.76 $47.76 143,414
2022-08-26 $51.38 $51.38 $48.49 $48.55 $48.55 13,511
2022-08-25 $51.02 $51.60 $50.78 $51.58 $51.58 10,110
2022-08-24 $49.64 $50.45 $49.43 $50.10 $50.10 25,621
2022-08-23 $50.11 $50.51 $49.61 $49.64 $49.64 49,427
2022-08-22 $51.23 $51.23 $50.04 $50.25 $50.25 65,368
2022-08-19 $53.87 $53.87 $52.26 $52.45 $52.45 55,079
2022-08-18 $54.32 $54.48 $53.86 $54.39 $54.39 37,136
2022-08-17 $53.85 $54.77 $53.69 $54.34 $54.34 43,508
2022-08-16 $53.99 $55.42 $53.99 $55.03 $55.03 20,026
2022-08-15 $53.45 $54.78 $53.45 $54.60 $54.60 24,401
2022-08-12 $53.25 $54.26 $53.09 $54.21 $54.21 19,883
2022-08-11 $53.00 $53.43 $52.51 $52.74 $52.74 20,067
2022-08-10 $51.37 $52.20 $51.37 $52.05 $52.05 19,303
2022-08-09 $49.96 $50.05 $49.64 $49.94 $49.94 12,710
2022-08-08 $50.06 $50.62 $49.68 $49.76 $49.76 149,296
2022-08-05 $48.82 $49.76 $48.82 $49.72 $49.72 57,730
2022-08-04 $49.30 $49.37 $48.93 $49.11 $49.11 13,424
2022-08-03 $48.88 $49.47 $48.52 $49.22 $49.22 62,212
2022-08-02 $48.37 $49.17 $48.08 $48.08 $48.08 22,670
2022-08-01 $49.04 $49.61 $48.82 $49.23 $49.23 30,849
2022-07-29 $49.06 $50.30 $49.06 $50.09 $50.09 58,135
2022-07-28 $47.73 $48.92 $46.98 $48.85 $48.85 22,388
2022-07-27 $46.77 $47.85 $46.29 $47.59 $47.59 22,574
2022-07-26 $46.72 $47.38 $46.36 $46.46 $46.46 6,754
2022-07-25 $47.50 $47.68 $46.99 $47.34 $47.34 17,731
2022-07-22 $47.57 $47.90 $46.31 $46.89 $46.89 51,665
2022-07-21 $46.50 $47.28 $45.95 $47.26 $47.26 13,036
2022-07-20 $46.29 $47.00 $45.92 $46.71 $46.71 76,051
2022-07-19 $44.94 $46.48 $44.89 $46.46 $46.46 22,038
2022-07-18 $45.46 $45.60 $43.61 $43.88 $43.88 53,488
2022-07-15 $43.31 $44.45 $43.09 $44.32 $44.32 22,009
2022-07-14 $41.60 $42.13 $40.94 $41.96 $41.96 43,434
2022-07-13 $42.87 $43.59 $42.20 $43.21 $43.21 24,355
2022-07-12 $44.70 $44.97 $43.59 $43.85 $43.85 16,775
2022-07-11 $44.00 $44.61 $43.99 $44.31 $44.31 14,793
2022-07-08 $45.20 $45.41 $44.54 $44.88 $44.88 20,555
2022-07-07 $45.05 $45.34 $44.86 $45.14 $45.14 8,864
2022-07-06 $43.94 $44.53 $43.47 $44.13 $44.13 17,326
2022-07-05 $43.16 $44.25 $42.20 $44.25 $44.25 47,421
2022-07-01 $42.82 $44.63 $42.65 $44.43 $44.43 22,168
2022-06-30 $42.93 $43.91 $41.88 $43.15 $43.15 40,396
2022-06-29 $44.33 $44.37 $43.55 $43.91 $43.91 78,979
2022-06-28 $46.13 $46.99 $44.29 $44.35 $44.35 74,751
2022-06-27 $46.18 $46.21 $45.20 $45.43 $45.43 36,863
2022-06-24 $43.70 $45.84 $43.70 $45.74 $45.74 38,057
2022-06-23 $42.77 $43.02 $41.62 $42.78 $42.78 87,271
2022-06-22 $41.41 $43.36 $41.41 $42.63 $42.63 34,208
2022-06-21 $42.46 $42.87 $42.38 $42.57 $42.53 106,957
2022-06-17 $40.66 $41.58 $40.24 $41.08 $41.04 41,493
2022-06-16 $41.24 $41.24 $40.02 $40.50 $40.46 71,477
2022-06-15 $42.89 $44.26 $41.92 $43.09 $43.05 31,359
2022-06-14 $42.67 $43.15 $41.33 $41.91 $41.87 50,064
2022-06-13 $43.67 $43.86 $41.99 $42.43 $42.39 88,790
2022-06-10 $47.30 $47.45 $45.83 $45.87 $45.82 127,480
2022-06-09 $51.43 $51.50 $49.13 $49.15 $49.10 99,454
2022-06-08 $53.01 $53.24 $51.57 $51.76 $51.71 44,882
2022-06-07 $52.06 $53.69 $52.06 $53.65 $53.60 69,591
2022-06-06 $53.46 $54.12 $52.70 $52.82 $52.77 56,260
2022-06-03 $52.98 $53.19 $52.44 $52.56 $52.51 13,198
2022-06-02 $52.36 $54.06 $51.83 $54.06 $54.00 50,444
2022-06-01 $53.83 $53.83 $51.55 $52.45 $52.40 46,906
2022-05-31 $53.67 $54.60 $53.12 $53.91 $53.85 36,760
2022-05-27 $52.72 $54.46 $52.72 $54.45 $54.39 47,000
2022-05-26 $51.44 $52.70 $51.44 $52.38 $52.33 54,297
2022-05-25 $49.36 $50.95 $49.36 $50.48 $50.43 34,854
2022-05-24 $49.26 $49.84 $47.66 $49.61 $49.56 35,220
2022-05-23 $48.62 $50.24 $48.45 $49.98 $49.93 172,028
2022-05-20 $47.91 $48.18 $45.43 $47.32 $47.27 44,687
2022-05-19 $46.65 $47.65 $46.59 $47.14 $47.09 43,875
2022-05-18 $49.58 $49.58 $47.44 $47.72 $47.67 30,478
2022-05-17 $49.52 $50.49 $49.27 $50.40 $50.35 66,301
2022-05-16 $47.74 $48.87 $47.61 $48.05 $48.00 104,014
2022-05-13 $47.83 $49.23 $47.83 $48.78 $48.73 181,885
2022-05-12 $46.47 $47.22 $45.35 $46.90 $46.85 49,456
2022-05-11 $47.99 $49.56 $47.19 $47.20 $47.15 37,610
2022-05-10 $49.92 $50.24 $46.95 $47.90 $47.85 66,450
2022-05-09 $50.70 $50.82 $48.43 $48.92 $48.87 135,022
2022-05-06 $52.43 $52.59 $51.03 $52.24 $52.19 36,862
2022-05-05 $55.85 $55.85 $52.35 $53.20 $53.15 38,636
2022-05-04 $53.98 $56.78 $53.20 $56.59 $56.53 64,227
2022-05-03 $52.82 $54.47 $52.82 $53.88 $53.82 30,906
2022-05-02 $53.23 $53.59 $50.80 $52.65 $52.60 50,585
2022-04-29 $56.67 $56.77 $52.96 $53.06 $53.01 57,833
2022-04-28 $56.95 $57.81 $55.65 $57.37 $57.31 42,804
2022-04-27 $55.84 $56.90 $55.53 $55.58 $55.52 23,274
2022-04-26 $57.28 $57.47 $55.14 $55.18 $55.12 60,867
2022-04-25 $57.09 $58.17 $55.58 $58.02 $57.96 75,791
2022-04-22 $60.85 $60.85 $57.77 $57.90 $57.84 52,809
2022-04-21 $63.89 $64.00 $61.05 $61.22 $61.16 22,271
2022-04-20 $62.38 $63.65 $62.38 $62.94 $62.88 30,167
2022-04-19 $60.00 $62.00 $60.00 $61.79 $61.73 38,728
2022-04-18 $59.57 $60.26 $59.15 $59.84 $59.78 20,716
2022-04-14 $60.60 $61.00 $59.50 $59.57 $59.51 18,853
2022-04-13 $59.44 $60.53 $59.44 $60.53 $60.47 28,991
2022-04-12 $61.33 $61.83 $59.63 $60.06 $60.00 35,129
2022-04-11 $61.30 $62.22 $60.96 $61.02 $60.96 17,726
2022-04-08 $61.04 $62.47 $61.04 $61.92 $61.86 32,694
2022-04-07 $61.29 $61.62 $59.78 $61.04 $60.98 47,032
2022-04-06 $61.49 $61.90 $60.96 $61.61 $61.55 32,683
2022-04-05 $62.67 $63.70 $62.22 $62.27 $62.21 21,484
2022-04-04 $63.34 $63.80 $62.87 $63.17 $63.11 15,313
2022-04-01 $63.63 $63.93 $62.85 $63.58 $63.52 28,132
2022-03-31 $65.62 $65.79 $63.09 $63.13 $63.07 21,592
2022-03-30 $66.29 $66.29 $64.91 $65.40 $65.33 21,483
2022-03-29 $66.40 $67.09 $65.71 $66.65 $66.58 100,548
2022-03-28 $64.55 $64.93 $63.67 $64.87 $64.80 27,581
2022-03-25 $63.50 $64.81 $63.50 $64.74 $64.67 21,286
2022-03-24 $62.91 $63.44 $62.77 $63.35 $63.29 20,309
2022-03-23 $63.80 $63.81 $62.35 $62.35 $62.29 32,329
2022-03-22 $63.78 $65.20 $63.78 $64.62 $64.51 34,209
2022-03-21 $63.75 $64.00 $62.39 $63.05 $62.95 36,227
2022-03-18 $62.47 $63.55 $62.03 $63.45 $63.35 56,393
2022-03-17 $60.50 $62.74 $60.50 $62.71 $62.61 40,089
2022-03-16 $59.43 $61.51 $59.00 $61.32 $61.22 128,851
2022-03-15 $57.44 $58.51 $57.21 $58.30 $58.20 59,118
2022-03-14 $57.42 $58.66 $56.45 $56.88 $56.79 94,642
2022-03-11 $58.17 $58.25 $56.10 $56.18 $56.09 53,917
2022-03-10 $55.92 $57.07 $55.72 $56.97 $56.88 26,922
2022-03-09 $56.64 $58.43 $56.64 $57.59 $57.50 65,444
2022-03-08 $54.96 $56.71 $53.41 $54.00 $53.91 48,885
2022-03-07 $57.80 $57.80 $54.36 $54.48 $54.39 93,765
2022-03-04 $59.13 $60.28 $57.40 $58.60 $58.50 89,426
2022-03-03 $61.50 $61.54 $60.00 $60.63 $60.53 26,428
2022-03-02 $58.96 $61.40 $58.96 $60.91 $60.81 69,895
2022-03-01 $61.19 $61.54 $57.68 $58.35 $58.25 105,396
2022-02-28 $61.37 $62.91 $60.99 $62.09 $61.99 45,247
2022-02-25 $61.20 $64.07 $61.20 $63.87 $63.77 76,066
2022-02-24 $56.67 $60.73 $56.28 $60.43 $60.33 86,237
2022-02-23 $63.94 $64.00 $60.56 $60.76 $60.66 50,923
2022-02-22 $62.95 $64.08 $62.09 $62.95 $62.85 61,248
2022-02-18 $63.79 $64.77 $63.30 $63.72 $63.62 59,082
2022-02-17 $65.98 $66.19 $63.78 $64.07 $63.96 57,257
2022-02-16 $66.26 $67.47 $65.98 $67.04 $66.93 21,132
2022-02-15 $66.18 $67.12 $66.10 $66.70 $66.59 31,351
2022-02-14 $66.07 $66.65 $64.10 $65.02 $64.91 60,205
2022-02-11 $68.09 $69.01 $65.45 $66.23 $66.12 60,246
2022-02-10 $68.89 $70.59 $67.49 $68.14 $68.03 45,698
2022-02-09 $69.34 $70.39 $69.34 $69.84 $69.73 193,968
2022-02-08 $67.82 $68.70 $67.75 $68.44 $68.33 36,668
2022-02-07 $67.39 $68.20 $66.89 $67.29 $67.18 28,317
2022-02-04 $66.23 $68.25 $65.75 $67.34 $67.23 60,353
2022-02-03 $67.45 $67.78 $66.20 $66.38 $66.27 26,736
2022-02-02 $66.93 $68.14 $66.71 $67.97 $67.86 49,982
2022-02-01 $65.63 $67.12 $65.23 $66.91 $66.80 73,861
2022-01-31 $63.41 $65.46 $63.03 $65.33 $65.22 77,495
2022-01-28 $61.27 $64.03 $59.90 $63.99 $63.89 46,664
2022-01-27 $63.00 $64.00 $60.39 $61.02 $60.92 39,551
2022-01-26 $63.16 $64.44 $60.75 $61.90 $61.80 66,483
2022-01-25 $60.48 $63.02 $58.85 $62.07 $61.97 54,157
2022-01-24 $59.90 $62.13 $57.24 $62.05 $61.95 137,071
2022-01-21 $63.97 $64.26 $61.65 $62.04 $61.94 92,340
2022-01-20 $65.59 $67.38 $64.14 $64.29 $64.18 30,007
2022-01-19 $68.00 $68.00 $65.17 $65.25 $65.14 78,173
2022-01-18 $68.91 $68.91 $66.65 $67.21 $67.10 95,213
2022-01-14 $69.07 $69.84 $68.36 $69.82 $69.71 64,844
2022-01-13 $71.92 $72.54 $70.70 $70.98 $70.86 45,032
2022-01-12 $71.81 $72.14 $71.07 $71.50 $71.38 43,134
2022-01-11 $70.40 $71.38 $69.34 $71.30 $71.18 48,886
2022-01-10 $71.35 $71.35 $68.64 $70.14 $70.02 99,333
2022-01-07 $70.25 $71.26 $69.75 $70.94 $70.82 239,279
2022-01-06 $69.59 $70.28 $68.74 $70.16 $70.04 155,153
2022-01-05 $71.50 $71.72 $68.71 $68.79 $68.68 93,527
2022-01-04 $69.68 $71.53 $69.68 $71.13 $71.01 123,530
2022-01-03 $68.69 $69.08 $68.08 $68.80 $68.69 80,944
2021-12-31 $67.76 $68.40 $67.61 $67.69 $67.58 98,887
2021-12-30 $68.50 $68.50 $67.78 $67.80 $67.69 19,486
2021-12-29 $68.18 $68.29 $67.69 $68.00 $67.89 53,882
2021-12-28 $67.51 $68.55 $67.51 $67.78 $67.67 22,723
2021-12-27 $66.46 $67.70 $66.25 $67.66 $67.55 39,196
2021-12-23 $66.46 $67.00 $66.19 $66.32 $66.21 49,004
2021-12-22 $67.56 $68.91 $67.56 $68.91 $62.84 27,279
2021-12-21 $66.48 $68.14 $66.48 $67.74 $61.78 40,059
2021-12-20 $65.63 $65.63 $64.00 $65.16 $59.42 216,567
2021-12-17 $68.76 $68.85 $67.01 $67.61 $61.66 141,567
2021-12-16 $69.64 $70.70 $69.12 $69.78 $63.64 73,977
2021-12-15 $68.01 $68.91 $66.96 $68.71 $62.66 49,992
2021-12-14 $67.38 $68.63 $67.29 $67.67 $61.71 27,945
2021-12-13 $68.28 $68.28 $67.29 $67.68 $61.72 56,163
2021-12-10 $69.07 $69.07 $68.02 $68.72 $62.67 22,063
2021-12-09 $68.25 $69.10 $67.78 $68.40 $62.38 28,910
2021-12-08 $69.17 $69.68 $68.66 $69.06 $62.98 56,571
2021-12-07 $68.16 $69.50 $68.16 $69.18 $63.09 69,003
2021-12-06 $66.12 $67.92 $65.63 $66.89 $61.00 66,050
2021-12-03 $66.60 $66.89 $63.70 $64.80 $59.10 113,454
2021-12-02 $63.53 $67.03 $63.50 $66.41 $60.56 46,033
2021-12-01 $66.22 $67.10 $62.68 $62.68 $57.16 55,512
2021-11-30 $66.08 $66.34 $64.17 $64.38 $58.71 85,796
2021-11-29 $68.66 $68.66 $66.50 $67.55 $61.60 78,773
2021-11-26 $67.35 $67.78 $65.97 $66.66 $60.79 96,584
2021-11-24 $70.66 $71.70 $70.66 $71.46 $65.17 19,163
2021-11-23 $69.68 $71.04 $69.68 $70.99 $64.74 54,869
2021-11-22 $69.78 $70.34 $68.90 $69.14 $63.05 207,163
2021-11-19 $69.20 $69.24 $68.10 $68.50 $62.47 93,718
2021-11-18 $70.59 $70.59 $69.49 $70.00 $63.84 23,632
2021-11-17 $71.66 $71.66 $69.88 $70.69 $64.47 30,652
2021-11-16 $72.12 $72.74 $71.87 $72.11 $65.76 32,658
2021-11-15 $72.56 $72.71 $71.94 $72.13 $65.78 20,997
2021-11-12 $71.64 $72.07 $71.49 $72.00 $65.66 15,893
2021-11-11 $71.59 $71.84 $71.09 $71.61 $65.31 11,243
2021-11-10 $71.39 $72.11 $71.25 $71.44 $65.15 279,673
2021-11-09 $71.72 $72.00 $70.90 $71.55 $65.25 28,200
2021-11-08 $72.58 $72.87 $72.10 $72.35 $65.98 16,473
2021-11-05 $72.17 $72.94 $71.43 $71.75 $65.43 37,337
2021-11-04 $72.50 $72.50 $70.35 $71.04 $64.79 35,576
2021-11-03 $71.77 $72.93 $71.72 $72.56 $66.17 39,637
2021-11-02 $71.77 $72.22 $71.77 $71.98 $65.64 22,019
2021-11-01 $72.35 $72.40 $71.18 $71.77 $65.45 22,192
2021-10-29 $72.01 $72.19 $71.30 $71.55 $65.25 51,097
2021-10-28 $71.23 $72.07 $71.23 $72.04 $65.70 73,391
2021-10-27 $73.43 $73.43 $70.68 $70.68 $64.46 69,800
2021-10-26 $74.36 $74.63 $73.78 $73.84 $67.34 38,965
2021-10-25 $73.93 $74.00 $73.53 $73.74 $67.25 45,232
2021-10-22 $72.48 $73.72 $72.40 $73.61 $67.13 710,595
2021-10-21 $72.20 $72.26 $71.37 $72.05 $65.71 17,033
2021-10-20 $71.05 $72.23 $70.78 $72.21 $65.85 37,968
2021-10-19 $70.57 $71.10 $70.37 $71.05 $64.80 48,493
2021-10-18 $69.17 $70.26 $69.17 $69.91 $63.76 36,605
2021-10-15 $69.00 $70.27 $69.00 $69.76 $63.62 177,569
2021-10-14 $67.17 $68.10 $66.70 $68.07 $62.08 55,912
2021-10-13 $66.38 $66.44 $64.64 $65.98 $60.17 55,828
2021-10-12 $66.20 $66.84 $65.95 $66.44 $60.59 68,276
2021-10-11 $67.75 $68.38 $66.29 $66.30 $60.46 38,106
2021-10-08 $67.37 $68.01 $67.00 $67.44 $61.50 83,966
2021-10-07 $67.32 $68.33 $67.06 $67.19 $61.28 65,978
2021-10-06 $64.92 $66.27 $63.78 $66.24 $60.41 82,329
2021-10-05 $65.10 $66.26 $64.47 $65.73 $59.94 36,220
2021-10-04 $65.04 $66.23 $63.82 $64.30 $58.64 63,108
2021-10-01 $63.60 $66.23 $63.25 $65.47 $59.71 29,896
2021-09-30 $65.67 $65.87 $63.33 $63.37 $57.79 31,784
2021-09-29 $65.20 $65.84 $64.99 $65.29 $59.54 30,515
2021-09-28 $66.61 $66.80 $64.67 $64.90 $59.19 30,880
2021-09-27 $66.57 $67.61 $66.57 $66.81 $60.93 34,511
2021-09-24 $65.68 $66.50 $65.68 $66.14 $60.32 31,949
2021-09-23 $64.27 $66.30 $64.27 $65.71 $59.93 390,402
2021-09-22 $62.74 $64.20 $62.74 $63.46 $57.87 48,789
2021-09-21 $62.79 $63.00 $61.64 $61.90 $56.43 50,383
2021-09-20 $62.17 $62.17 $60.23 $61.96 $56.48 112,945
2021-09-17 $65.12 $65.21 $64.16 $64.33 $58.64 62,893
2021-09-16 $65.63 $65.93 $64.50 $65.08 $59.33 29,752
2021-09-15 $64.10 $65.50 $64.10 $65.22 $59.46 30,673
2021-09-14 $65.77 $66.08 $63.90 $64.14 $58.47 58,093
2021-09-13 $65.42 $65.82 $64.84 $65.56 $59.77 32,854
2021-09-10 $66.39 $66.39 $64.45 $64.51 $58.81 51,594
2021-09-09 $66.00 $67.01 $65.58 $65.58 $59.78 47,738
2021-09-08 $65.80 $66.31 $65.35 $65.97 $60.14 76,069
2021-09-07 $67.10 $67.10 $65.87 $65.89 $60.07 119,578
2021-09-03 $67.32 $67.32 $66.42 $66.83 $60.92 241,659
2021-09-02 $67.24 $67.26 $66.72 $67.10 $61.17 23,574
2021-09-01 $67.13 $67.33 $66.33 $67.00 $61.08 28,899
2021-08-31 $67.07 $67.71 $66.71 $66.94 $61.02 48,579
2021-08-30 $68.16 $68.16 $66.88 $67.01 $61.09 40,750
2021-08-27 $66.67 $68.20 $66.67 $68.13 $62.11 37,924
2021-08-26 $67.64 $67.66 $66.50 $66.51 $60.63 52,748
2021-08-25 $66.77 $67.80 $66.16 $67.27 $61.32 34,498
2021-08-24 $65.91 $66.46 $65.91 $66.34 $60.48 358,265
2021-08-23 $65.47 $66.17 $65.47 $65.77 $59.96 33,206
2021-08-20 $64.13 $65.13 $63.81 $64.94 $59.20 50,697
2021-08-19 $63.41 $64.87 $63.41 $64.13 $58.46 26,783
2021-08-18 $65.81 $66.38 $64.78 $64.88 $59.15 18,536
2021-08-17 $66.18 $66.96 $65.19 $66.23 $60.38 28,027
2021-08-16 $66.35 $67.14 $65.69 $67.09 $61.16 41,932
2021-08-13 $67.54 $67.88 $66.83 $67.13 $61.20 51,394
2021-08-12 $67.77 $67.77 $67.00 $67.57 $61.60 21,078
2021-08-11 $66.70 $67.58 $66.39 $67.51 $61.54 56,058
2021-08-10 $65.98 $66.90 $65.88 $66.45 $60.58 57,253
2021-08-09 $66.05 $66.39 $65.36 $66.07 $60.23 44,603
2021-08-06 $64.99 $66.33 $64.99 $66.02 $60.18 78,577
2021-08-05 $63.23 $64.37 $63.23 $64.30 $58.62 40,888
2021-08-04 $62.67 $63.64 $62.54 $62.83 $57.28 35,082
2021-08-03 $63.06 $63.48 $61.68 $63.48 $57.87 34,821
2021-08-02 $63.80 $65.01 $62.68 $62.74 $57.19 71,827
2021-07-30 $63.70 $64.50 $63.03 $63.20 $57.61 38,780
2021-07-29 $63.58 $64.47 $63.44 $63.92 $58.27 61,752
2021-07-28 $63.48 $63.48 $62.39 $62.83 $57.28 15,399
2021-07-27 $62.41 $63.53 $62.41 $63.25 $57.66 18,046
2021-07-26 $62.60 $63.30 $62.56 $63.11 $57.53 20,109
2021-07-23 $62.54 $63.26 $62.35 $62.56 $57.03 30,582
2021-07-22 $62.72 $62.72 $61.36 $61.85 $56.38 38,987
2021-07-21 $62.21 $63.35 $62.21 $62.91 $57.35 196,208
2021-07-20 $58.88 $61.93 $58.88 $61.41 $55.98 35,725
2021-07-19 $59.76 $60.00 $58.06 $58.67 $53.48 470,689
2021-07-16 $63.72 $63.72 $61.83 $62.01 $56.53 184,496
2021-07-15 $62.00 $63.66 $62.00 $63.28 $57.69 36,852
2021-07-14 $62.80 $63.33 $62.04 $62.82 $57.27 45,028
2021-07-13 $63.78 $63.78 $62.70 $62.73 $57.19 38,606
2021-07-12 $62.34 $64.03 $62.28 $63.88 $58.23 120,517
2021-07-09 $61.30 $62.88 $61.30 $62.83 $57.28 44,068
2021-07-08 $60.08 $60.92 $59.48 $60.04 $54.73 55,929
2021-07-07 $61.23 $62.09 $61.00 $61.90 $56.43 32,270
2021-07-06 $62.71 $62.71 $60.85 $61.73 $56.27 47,732
2021-07-02 $62.80 $62.91 $62.48 $62.83 $57.28 53,248
2021-07-01 $62.05 $62.85 $61.76 $62.67 $57.13 36,716
2021-06-30 $61.38 $62.09 $61.38 $61.79 $56.33 38,789
2021-06-29 $62.68 $62.84 $61.70 $61.74 $56.28 54,245
2021-06-28 $62.91 $62.91 $61.39 $61.91 $56.44 62,494
2021-06-25 $62.50 $63.25 $61.75 $63.05 $57.48 96,523
2021-06-24 $61.24 $61.87 $60.95 $61.69 $56.24 69,570
2021-06-23 $61.15 $61.20 $60.69 $60.75 $55.38 388,130
2021-06-22 $60.71 $61.12 $59.93 $60.76 $55.39 55,279
2021-06-21 $59.12 $60.68 $58.80 $60.63 $55.25 109,110
2021-06-18 $59.51 $59.51 $57.96 $58.09 $52.94 237,204
2021-06-17 $63.25 $63.25 $60.09 $60.59 $55.21 153,773
2021-06-16 $63.00 $63.62 $62.08 $62.95 $57.36 108,804
2021-06-15 $63.42 $63.88 $62.81 $63.41 $57.78 86,849
2021-06-14 $63.94 $64.05 $62.76 $63.32 $57.70 72,327
2021-06-11 $64.09 $64.18 $63.69 $64.15 $58.46 28,582
2021-06-10 $65.09 $65.20 $63.63 $63.64 $57.99 26,177
2021-06-09 $64.84 $65.09 $64.34 $64.40 $58.69 66,645
2021-06-08 $64.76 $65.50 $64.20 $65.31 $59.52 44,139
2021-06-07 $65.93 $65.93 $65.06 $65.20 $59.41 58,869
2021-06-04 $65.28 $65.60 $64.61 $65.47 $59.66 38,319
2021-06-03 $64.94 $65.70 $64.30 $65.19 $59.41 37,964
2021-06-02 $65.00 $65.30 $64.53 $65.11 $59.33 111,431
2021-06-01 $64.50 $64.96 $64.23 $64.55 $58.82 62,206
2021-05-28 $63.83 $63.89 $63.13 $63.73 $58.08 52,610
2021-05-27 $63.13 $63.64 $62.87 $63.46 $57.83 37,514
2021-05-26 $62.36 $63.03 $62.05 $62.57 $57.02 47,401
2021-05-25 $63.50 $63.94 $62.20 $62.28 $56.75 95,970
2021-05-24 $62.73 $63.54 $62.73 $63.23 $57.62 72,252
2021-05-21 $62.07 $63.02 $62.07 $62.47 $56.93 131,180
2021-05-20 $61.26 $62.29 $60.83 $61.71 $56.23 44,755
2021-05-19 $60.18 $61.18 $59.38 $61.11 $55.69 127,656
2021-05-18 $63.04 $63.11 $61.78 $61.88 $56.39 93,670
2021-05-17 $62.57 $63.15 $62.15 $63.04 $57.45 57,553
2021-05-14 $61.68 $63.18 $61.68 $62.97 $57.38 94,243
2021-05-13 $59.17 $61.79 $59.12 $61.14 $55.72 108,396
2021-05-12 $62.00 $62.00 $58.93 $59.05 $53.81 96,313
2021-05-11 $61.68 $62.46 $60.60 $61.26 $55.82 94,568
2021-05-10 $64.16 $64.71 $63.01 $63.01 $57.42 88,712
2021-05-07 $61.88 $63.55 $61.88 $63.51 $57.87 111,369
2021-05-06 $61.64 $62.69 $60.96 $62.65 $57.09 99,151
2021-05-05 $61.33 $61.73 $61.18 $61.29 $55.85 22,820
2021-05-04 $60.15 $61.16 $59.68 $61.15 $55.72 87,549
2021-05-03 $61.18 $61.50 $60.63 $60.71 $55.32 67,931
2021-04-30 $60.71 $60.85 $60.26 $60.51 $55.14 43,035
2021-04-29 $60.50 $61.41 $60.25 $61.30 $55.86 131,035
2021-04-28 $59.69 $60.13 $59.62 $59.80 $54.49 61,926
2021-04-27 $59.07 $59.55 $58.75 $59.51 $54.23 86,777
2021-04-26 $58.92 $59.68 $58.64 $58.71 $53.50 42,717
2021-04-23 $56.67 $58.83 $56.67 $58.39 $53.21 84,604
2021-04-22 $57.34 $57.80 $56.37 $56.61 $51.59 70,647
2021-04-21 $55.64 $57.56 $55.64 $57.54 $52.43 51,567
2021-04-20 $57.03 $57.03 $55.69 $56.04 $51.07 79,570
2021-04-19 $57.77 $57.80 $57.23 $57.45 $52.35 28,595
2021-04-16 $57.90 $58.01 $57.34 $57.72 $52.60 88,466
2021-04-15 $57.15 $57.16 $56.21 $57.11 $52.04 149,849
2021-04-14 $56.21 $57.17 $55.91 $56.58 $51.56 124,520
2021-04-13 $56.39 $56.43 $55.60 $56.12 $51.14 47,176
2021-04-12 $56.48 $56.78 $56.12 $56.75 $51.71 70,539
2021-04-09 $56.00 $56.32 $55.72 $56.23 $51.24 26,445
2021-04-08 $55.22 $55.72 $54.91 $55.55 $50.62 69,061
2021-04-07 $55.30 $55.72 $54.80 $55.47 $50.55 30,260
2021-04-06 $55.06 $55.23 $54.75 $55.04 $50.16 34,605
2021-04-05 $55.25 $55.32 $54.72 $55.13 $50.24 100,274
2021-04-01 $52.77 $54.35 $52.77 $54.35 $49.53 49,246
2021-03-31 $53.50 $53.56 $52.77 $52.77 $48.09 34,778
2021-03-30 $53.53 $53.84 $53.28 $53.65 $48.89 82,656
2021-03-29 $52.69 $53.56 $52.18 $53.13 $48.42 40,301
2021-03-26 $53.06 $54.00 $52.59 $53.95 $49.16 100,715
2021-03-25 $50.56 $52.21 $49.92 $52.02 $47.40 86,363
2021-03-24 $51.19 $52.08 $50.76 $50.76 $46.26 359,786
2021-03-23 $50.99 $51.63 $50.22 $50.49 $46.01 92,522
2021-03-22 $51.88 $52.07 $51.46 $51.60 $47.00 68,984
2021-03-19 $53.28 $53.28 $52.16 $52.32 $47.65 145,797
2021-03-18 $54.83 $55.51 $53.71 $54.04 $49.22 146,729
2021-03-17 $54.22 $54.54 $53.30 $54.19 $49.36 77,067
2021-03-16 $54.16 $54.24 $53.27 $53.81 $49.01 62,406
2021-03-15 $55.00 $55.00 $53.66 $54.57 $49.70 54,197
2021-03-12 $54.65 $54.72 $54.23 $54.67 $49.79 88,867
2021-03-11 $53.64 $54.28 $53.00 $53.63 $48.85 137,497
2021-03-10 $51.76 $53.72 $51.76 $53.32 $48.56 72,810
2021-03-09 $52.03 $52.85 $51.05 $51.66 $47.05 107,640
2021-03-08 $51.52 $53.23 $51.01 $52.01 $47.37 125,296
2021-03-05 $50.22 $50.88 $47.95 $50.69 $46.17 71,599
2021-03-04 $49.86 $50.59 $47.55 $48.79 $44.44 199,957
2021-03-03 $50.17 $51.35 $50.12 $50.13 $45.66 119,899
2021-03-02 $50.21 $50.56 $49.68 $49.93 $45.48 70,383
2021-03-01 $49.48 $50.91 $49.48 $50.32 $45.83 78,736
2021-02-26 $49.49 $49.68 $47.67 $48.00 $43.72 71,603
2021-02-25 $52.52 $52.52 $49.15 $49.51 $45.09 145,095
2021-02-24 $49.91 $51.69 $49.89 $51.62 $47.01 87,932
2021-02-23 $49.00 $49.78 $48.72 $49.70 $45.27 99,450
2021-02-22 $47.51 $49.27 $47.51 $48.90 $44.54 51,268
2021-02-19 $47.76 $48.26 $47.67 $48.05 $43.76 82,723
2021-02-18 $47.18 $47.50 $46.76 $47.37 $43.14 37,899
2021-02-17 $47.34 $47.76 $47.04 $47.71 $43.45 56,593
2021-02-16 $47.27 $47.81 $47.13 $47.60 $43.35 96,063
2021-02-12 $45.99 $46.80 $45.99 $46.75 $42.58 39,317
2021-02-11 $46.21 $46.72 $45.63 $46.27 $42.14 63,020
2021-02-10 $46.37 $46.58 $45.89 $46.03 $41.92 151,614
2021-02-09 $45.75 $46.14 $45.55 $46.02 $41.91 37,379
2021-02-08 $45.52 $45.83 $45.37 $45.82 $41.73 42,723
2021-02-05 $45.51 $45.76 $44.96 $45.18 $41.15 64,218
2021-02-04 $43.52 $45.01 $43.52 $44.97 $40.96 59,336
2021-02-03 $42.96 $43.38 $42.71 $43.28 $39.42 42,624
2021-02-02 $42.04 $43.46 $42.04 $43.08 $39.24 46,259
2021-02-01 $40.79 $41.50 $40.49 $41.42 $37.72 57,535
2021-01-29 $41.50 $41.52 $39.80 $40.14 $36.56 127,812
2021-01-28 $41.26 $42.40 $41.10 $41.76 $38.03 57,687
2021-01-27 $41.50 $41.54 $40.06 $40.41 $36.80 104,516
2021-01-26 $43.23 $43.23 $42.60 $42.62 $38.81 27,815
2021-01-25 $42.79 $43.06 $41.94 $42.93 $39.10 75,316
2021-01-22 $43.11 $43.51 $42.83 $43.32 $39.46 49,022
2021-01-21 $44.65 $44.65 $43.76 $43.85 $39.94 39,843
2021-01-20 $44.47 $44.72 $44.10 $44.56 $40.58 68,391
2021-01-19 $44.35 $44.51 $43.87 $44.21 $40.27 54,614
2021-01-15 $43.96 $44.42 $43.41 $44.02 $40.09 78,352
2021-01-14 $45.42 $45.45 $44.93 $44.98 $40.97 97,923
2021-01-13 $44.74 $45.12 $44.40 $45.03 $41.01 48,566
2021-01-12 $44.71 $45.00 $44.50 $44.76 $40.77 79,885
2021-01-11 $43.86 $44.50 $43.50 $44.29 $40.34 46,396
2021-01-08 $44.72 $44.72 $43.47 $44.45 $40.48 85,185
2021-01-07 $44.71 $44.97 $44.04 $44.37 $40.41 70,911
2021-01-06 $42.08 $44.10 $42.08 $43.37 $39.50 146,942
2021-01-05 $40.75 $41.42 $40.50 $41.07 $37.41 68,309
2021-01-04 $42.61 $42.61 $40.34 $40.91 $37.26 83,372
2020-12-31 $41.48 $42.43 $41.33 $42.31 $38.54 69,486
2020-12-30 $41.09 $41.70 $41.09 $41.45 $37.75 32,060
2020-12-29 $41.51 $41.60 $40.88 $40.90 $37.25 98,691
2020-12-28 $41.23 $41.50 $40.99 $41.22 $37.54 81,863
2020-12-24 $40.56 $40.66 $40.08 $40.66 $37.03 22,032
2020-12-23 $39.88 $40.74 $39.88 $40.26 $36.67 340,052
2020-12-22 $40.18 $40.18 $39.69 $39.70 $36.09 27,667
2020-12-21 $39.98 $40.41 $38.97 $40.15 $36.50 130,276
2020-12-18 $40.57 $40.63 $39.39 $39.80 $36.18 28,648
2020-12-17 $40.29 $40.58 $40.13 $40.51 $36.82 22,660
2020-12-16 $40.10 $40.15 $39.78 $40.02 $36.38 30,644
2020-12-15 $39.24 $40.08 $38.88 $39.97 $36.33 43,305
2020-12-14 $40.10 $40.22 $38.70 $38.71 $35.19 61,687
2020-12-11 $39.19 $39.40 $38.78 $39.33 $35.75 29,466
2020-12-10 $39.50 $39.98 $39.36 $39.92 $36.29 40,512
2020-12-09 $40.63 $40.63 $39.64 $39.96 $36.32 49,267
2020-12-08 $39.74 $40.40 $39.74 $40.29 $36.62 36,169
2020-12-07 $40.50 $40.53 $40.05 $40.35 $36.68 34,156
2020-12-04 $40.14 $40.92 $40.14 $40.91 $37.19 30,676
2020-12-03 $39.70 $40.18 $39.56 $39.76 $36.14 49,789
2020-12-02 $38.97 $39.76 $38.97 $39.70 $36.09 26,299
2020-12-01 $39.54 $39.81 $39.25 $39.32 $35.74 43,425
2020-11-30 $39.19 $39.27 $38.10 $38.31 $34.82 34,020
2020-11-27 $39.96 $39.96 $39.33 $39.57 $35.97 28,540
2020-11-25 $39.78 $39.89 $39.26 $39.87 $36.24 42,175
2020-11-24 $39.15 $40.30 $39.08 $40.05 $36.41 131,691
2020-11-23 $37.54 $38.36 $37.54 $38.10 $34.63 111,164
2020-11-20 $37.50 $37.50 $36.95 $37.06 $33.69 24,952
2020-11-19 $37.30 $37.80 $36.82 $37.75 $34.31 43,176
2020-11-18 $38.55 $39.24 $37.58 $37.58 $34.16 117,361
2020-11-17 $37.70 $38.67 $37.36 $38.44 $34.94 51,968
2020-11-16 $38.90 $39.00 $38.00 $38.65 $35.13 76,291
2020-11-13 $36.52 $37.50 $36.51 $37.30 $33.91 53,553
2020-11-12 $36.59 $36.59 $35.38 $35.93 $32.66 85,261
2020-11-11 $37.88 $37.88 $36.70 $37.15 $33.77 63,660
2020-11-10 $36.97 $37.43 $36.66 $37.33 $33.93 94,545
2020-11-09 $35.66 $38.35 $35.66 $36.81 $33.46 316,381
2020-11-06 $33.17 $33.18 $32.30 $32.42 $29.47 36,955
2020-11-05 $32.36 $33.28 $32.36 $32.94 $29.94 83,789
2020-11-04 $31.34 $32.68 $30.90 $31.61 $28.73 182,125
2020-11-03 $31.47 $32.15 $31.43 $31.78 $28.89 89,631
2020-11-02 $30.14 $30.75 $29.75 $30.54 $27.76 81,921
2020-10-30 $29.08 $29.56 $28.60 $29.43 $26.75 79,360
2020-10-29 $28.97 $29.85 $28.29 $29.50 $26.82 110,137
2020-10-28 $29.50 $29.68 $28.80 $28.98 $26.34 162,498
2020-10-27 $31.77 $31.77 $30.71 $30.74 $27.94 59,642
2020-10-26 $32.50 $32.50 $31.22 $31.87 $28.97 80,105
2020-10-23 $33.38 $33.50 $32.90 $33.26 $30.23 29,258
2020-10-22 $32.30 $33.15 $32.23 $33.06 $30.05 41,068
2020-10-21 $32.34 $32.73 $32.25 $32.29 $29.35 54,925
2020-10-20 $32.38 $33.11 $32.38 $32.46 $29.51 44,434
2020-10-19 $33.25 $33.25 $31.90 $32.03 $29.12 93,465
2020-10-16 $33.10 $33.42 $32.87 $33.05 $30.04 51,429
2020-10-15 $32.04 $33.14 $32.04 $33.07 $30.06 101,258
2020-10-14 $33.44 $33.65 $32.74 $32.74 $29.76 35,567
2020-10-13 $34.48 $34.48 $33.28 $33.46 $30.42 61,353
2020-10-12 $34.05 $34.81 $34.00 $34.66 $31.51 81,316
2020-10-09 $34.23 $34.37 $33.64 $34.03 $30.93 79,072
2020-10-08 $33.45 $34.04 $33.43 $33.95 $30.86 35,179
2020-10-07 $32.86 $33.26 $32.64 $33.05 $30.04 53,312
2020-10-06 $33.22 $33.71 $32.08 $32.24 $29.31 35,906
2020-10-05 $32.57 $32.89 $32.29 $32.84 $29.85 26,173
2020-10-02 $30.34 $32.24 $30.34 $31.91 $29.01 93,283
2020-10-01 $31.05 $31.76 $30.88 $31.49 $28.63 34,426
2020-09-30 $30.65 $31.43 $30.58 $30.91 $28.10 43,307
2020-09-29 $30.86 $30.93 $30.22 $30.40 $27.63 15,853
2020-09-28 $30.39 $31.35 $30.39 $31.05 $28.23 39,304
2020-09-25 $28.60 $29.85 $28.60 $29.73 $27.03 35,864
2020-09-24 $28.81 $29.74 $28.34 $28.96 $26.33 34,297
2020-09-23 $30.39 $30.58 $28.79 $28.80 $26.18 75,179
2020-09-22 $30.22 $30.77 $29.88 $30.28 $27.49 71,935
2020-09-21 $30.76 $30.76 $29.67 $30.30 $27.51 234,117
2020-09-18 $32.49 $32.60 $31.89 $31.92 $28.98 37,873
2020-09-17 $32.36 $32.83 $32.12 $32.49 $29.50 35,275
2020-09-16 $32.67 $33.94 $32.67 $33.26 $30.20 59,619
2020-09-15 $33.33 $33.33 $32.63 $32.70 $29.69 52,694
2020-09-14 $32.85 $33.40 $32.85 $33.03 $29.99 37,529
2020-09-11 $31.96 $32.21 $31.50 $31.95 $29.01 37,993
2020-09-10 $32.80 $33.07 $31.78 $31.84 $28.91 61,422
2020-09-09 $32.69 $33.10 $32.31 $32.69 $29.68 74,501
2020-09-08 $32.97 $32.97 $31.81 $31.98 $29.04 107,541
2020-09-04 $34.46 $34.46 $32.46 $33.55 $30.47 265,594
2020-09-03 $34.92 $35.50 $33.06 $33.51 $30.43 120,761
2020-09-02 $33.75 $34.87 $33.46 $34.69 $31.50 56,053
2020-09-01 $33.27 $33.75 $33.00 $33.68 $30.58 33,596
2020-08-31 $34.31 $34.31 $33.59 $33.59 $30.50 57,079
2020-08-28 $34.33 $34.45 $33.83 $34.45 $31.28 38,446
2020-08-27 $32.89 $34.19 $32.89 $33.94 $30.82 114,678
2020-08-26 $33.22 $33.22 $32.76 $32.96 $29.93 66,846
2020-08-25 $33.54 $33.54 $32.87 $33.24 $30.18 68,255
2020-08-24 $32.10 $33.02 $31.88 $33.02 $29.98 100,712
2020-08-21 $31.76 $32.16 $31.60 $31.80 $28.88 88,926
2020-08-20 $31.40 $32.04 $31.36 $31.90 $28.97 43,231
2020-08-19 $32.28 $32.72 $31.90 $32.04 $29.09 48,929
2020-08-18 $32.65 $32.67 $32.12 $32.25 $29.28 54,236
2020-08-17 $32.85 $32.93 $32.56 $32.63 $29.63 128,110
2020-08-14 $32.65 $33.42 $32.65 $33.05 $30.01 40,957
2020-08-13 $33.08 $33.42 $32.80 $33.00 $29.96 85,674
2020-08-12 $34.38 $34.38 $33.05 $33.45 $30.37 157,168
2020-08-11 $33.94 $34.45 $33.29 $33.38 $30.31 270,521
2020-08-10 $33.03 $33.30 $32.85 $33.06 $30.02 54,312
2020-08-07 $31.55 $32.76 $31.42 $32.71 $29.70 72,265
2020-08-06 $31.53 $31.90 $31.38 $31.75 $28.83 28,823
2020-08-05 $31.29 $31.79 $31.29 $31.70 $28.78 112,965
2020-08-04 $30.77 $31.05 $30.59 $30.89 $28.05 55,491
2020-08-03 $31.13 $31.18 $30.66 $30.85 $28.01 49,812
2020-07-31 $31.04 $31.04 $30.12 $30.90 $28.06 73,768
2020-07-30 $30.80 $31.04 $30.30 $31.00 $28.15 72,871
2020-07-29 $30.80 $31.92 $30.80 $31.90 $28.97 58,499
2020-07-28 $30.42 $31.02 $30.40 $30.74 $27.91 87,408
2020-07-27 $30.60 $30.68 $29.97 $30.63 $27.81 52,765
2020-07-24 $31.00 $31.22 $30.65 $30.75 $27.92 93,426
2020-07-23 $31.05 $31.44 $30.85 $31.11 $28.25 41,249
2020-07-22 $30.56 $31.18 $30.56 $31.14 $28.28 78,081
2020-07-21 $30.43 $31.15 $30.43 $30.83 $27.99 133,385
2020-07-20 $30.04 $30.39 $29.89 $30.11 $27.34 72,374
2020-07-17 $30.48 $30.55 $30.03 $30.32 $27.53 35,342
2020-07-16 $30.08 $30.80 $30.08 $30.38 $27.59 210,797
2020-07-15 $30.69 $30.82 $30.15 $30.73 $27.90 180,854
2020-07-14 $28.89 $29.67 $28.58 $29.61 $26.89 84,100
2020-07-13 $29.94 $30.06 $28.99 $29.01 $26.34 145,056
2020-07-10 $27.89 $29.27 $27.89 $29.24 $26.55 103,800
2020-07-09 $28.87 $28.97 $27.40 $27.97 $25.40 173,514
2020-07-08 $28.61 $29.13 $28.37 $28.96 $26.30 73,562
2020-07-07 $29.29 $29.39 $28.48 $28.65 $26.01 102,539
2020-07-06 $30.16 $30.34 $29.63 $29.81 $27.07 212,754
2020-07-02 $30.25 $30.29 $28.94 $29.09 $26.41 97,145
2020-07-01 $29.19 $29.59 $28.76 $29.01 $26.34 229,013
2020-06-30 $28.05 $29.27 $28.00 $29.08 $26.41 181,135
2020-06-29 $28.03 $28.39 $27.66 $28.28 $25.68 69,290
2020-06-26 $28.77 $28.95 $27.50 $27.57 $25.03 174,906
2020-06-25 $28.19 $29.71 $28.04 $29.68 $26.95 197,120
2020-06-24 $29.68 $29.90 $27.96 $28.36 $25.75 246,381
2020-06-23 $31.26 $31.33 $30.48 $30.56 $27.70 286,624
2020-06-22 $30.14 $30.59 $29.67 $30.34 $27.50 146,424
2020-06-19 $32.07 $32.07 $29.95 $30.42 $27.57 186,713
2020-06-18 $30.55 $31.40 $30.55 $31.04 $28.13 98,526
2020-06-17 $32.11 $32.21 $31.06 $31.14 $28.22 110,108
2020-06-16 $33.45 $33.45 $31.00 $32.04 $29.04 307,419
2020-06-15 $28.59 $31.17 $28.20 $31.00 $28.10 372,469
2020-06-12 $30.82 $30.82 $28.88 $30.30 $27.46 327,864
2020-06-11 $30.52 $31.42 $28.51 $28.52 $25.85 445,308
2020-06-10 $35.51 $35.51 $33.68 $33.68 $30.52 198,553
2020-06-09 $35.80 $36.31 $35.26 $35.82 $32.46 143,581
2020-06-08 $37.09 $37.13 $36.20 $37.13 $33.65 198,692
2020-06-05 $36.68 $36.79 $35.49 $35.81 $32.45 302,502
2020-06-04 $32.57 $33.33 $32.00 $33.33 $30.21 201,725
2020-06-03 $31.85 $32.92 $31.71 $32.74 $29.67 219,569
2020-06-02 $30.80 $31.02 $30.36 $30.71 $27.83 114,829
2020-06-01 $29.71 $30.44 $29.46 $30.24 $27.41 57,888
2020-05-29 $29.47 $29.96 $28.96 $29.49 $26.73 201,873
2020-05-28 $31.33 $31.39 $29.88 $30.10 $27.28 129,511
2020-05-27 $30.84 $30.84 $29.36 $30.64 $27.77 271,195
2020-05-26 $28.07 $29.25 $28.07 $28.82 $26.12 243,411
2020-05-22 $26.43 $26.50 $25.96 $26.48 $24.00 49,704
2020-05-21 $26.65 $26.86 $26.15 $26.43 $23.95 218,847
2020-05-20 $26.46 $26.87 $26.32 $26.68 $24.18 193,261
2020-05-19 $26.51 $26.69 $25.62 $25.62 $23.22 315,108
2020-05-18 $25.73 $26.95 $25.70 $26.63 $24.13 227,300
2020-05-15 $23.81 $24.18 $23.48 $24.08 $21.82 68,730
2020-05-14 $22.53 $24.26 $21.95 $24.26 $21.99 403,536
2020-05-13 $24.58 $24.58 $22.94 $23.32 $21.13 285,848
2020-05-12 $26.52 $26.52 $24.65 $24.66 $22.35 153,803
2020-05-11 $26.59 $26.78 $26.06 $26.33 $23.86 70,915
2020-05-08 $26.90 $27.23 $26.70 $27.18 $24.63 100,994
2020-05-07 $25.65 $26.84 $25.65 $26.06 $23.62 69,862
2020-05-06 $26.35 $26.46 $24.96 $24.96 $22.62 84,222
2020-05-05 $26.77 $26.95 $25.94 $25.99 $23.55 56,746
2020-05-04 $25.52 $25.95 $25.00 $25.89 $23.46 82,923
2020-05-01 $26.47 $26.82 $25.93 $26.17 $23.72 115,303
2020-04-30 $28.37 $28.51 $27.58 $27.96 $25.34 142,681
2020-04-29 $29.00 $29.83 $28.87 $29.34 $26.59 173,716
2020-04-28 $28.44 $28.87 $27.42 $27.55 $24.97 231,273
2020-04-27 $25.88 $27.21 $25.56 $27.06 $24.52 136,503
2020-04-24 $25.12 $25.48 $24.47 $25.25 $22.88 51,788
2020-04-23 $24.99 $25.73 $24.66 $24.74 $22.42 126,397
2020-04-22 $25.18 $25.26 $24.84 $24.98 $22.64 57,050
2020-04-21 $24.50 $25.00 $24.10 $24.28 $22.00 123,526
2020-04-20 $25.99 $26.62 $25.33 $25.70 $23.29 86,773
2020-04-17 $26.63 $27.22 $26.10 $27.04 $24.51 140,638
2020-04-16 $25.50 $25.61 $24.25 $24.70 $22.39 137,631
2020-04-15 $26.08 $26.24 $25.35 $25.56 $23.16 186,828
2020-04-14 $28.88 $28.88 $27.34 $28.01 $25.39 225,745
2020-04-13 $29.70 $29.70 $26.96 $27.44 $24.87 209,188
2020-04-09 $28.48 $30.04 $28.17 $29.51 $26.74 268,991
2020-04-08 $25.39 $27.26 $24.94 $27.00 $24.47 218,610
2020-04-07 $26.58 $26.83 $24.58 $24.58 $22.28 240,146
2020-04-06 $22.86 $24.43 $22.63 $24.09 $21.83 194,189
2020-04-03 $21.38 $21.84 $20.30 $20.90 $18.94 129,091
2020-04-02 $20.54 $22.21 $20.54 $21.78 $19.74 95,331
2020-04-01 $21.94 $21.94 $20.50 $20.92 $18.96 142,217
2020-03-31 $24.88 $25.05 $23.30 $23.73 $21.51 119,361
2020-03-30 $24.33 $25.40 $23.36 $25.25 $22.88 166,186
2020-03-27 $23.98 $25.84 $23.20 $24.27 $22.00 126,381
2020-03-26 $23.31 $25.86 $23.31 $25.76 $23.35 207,621
2020-03-25 $22.00 $24.53 $20.63 $22.80 $20.66 280,746
2020-03-24 $19.00 $21.29 $19.00 $21.29 $19.20 332,812
2020-03-23 $18.97 $18.97 $16.81 $17.31 $15.61 406,116
2020-03-20 $21.89 $22.15 $19.25 $19.44 $17.53 289,921
2020-03-19 $20.00 $21.88 $18.32 $21.13 $19.05 208,519
2020-03-18 $21.53 $22.41 $18.48 $20.39 $18.39 264,317
2020-03-17 $23.46 $25.45 $21.75 $24.54 $22.13 288,369
2020-03-16 $24.98 $26.56 $22.48 $22.50 $20.29 355,528
2020-03-13 $29.11 $31.50 $26.53 $31.49 $28.39 202,289
2020-03-12 $26.02 $30.12 $25.78 $25.78 $23.25 446,187
2020-03-11 $34.15 $34.63 $31.61 $32.39 $29.21 218,103
2020-03-10 $35.58 $36.40 $32.70 $36.40 $32.82 215,741
2020-03-09 $35.00 $35.74 $32.37 $32.74 $29.52 385,940
2020-03-06 $40.00 $41.33 $38.79 $40.73 $36.73 197,632
2020-03-05 $44.32 $44.58 $42.12 $43.04 $38.81 119,243
2020-03-04 $45.03 $46.81 $44.12 $46.81 $42.21 118,297
2020-03-03 $46.48 $47.54 $43.09 $43.77 $39.47 156,824
2020-03-02 $42.59 $46.48 $42.00 $46.48 $41.91 227,445
2020-02-28 $41.53 $42.93 $40.17 $42.31 $38.15 358,153
2020-02-27 $46.72 $47.79 $44.32 $44.32 $39.96 250,590
2020-02-26 $49.75 $50.94 $48.67 $48.67 $43.89 192,236
2020-02-25 $53.32 $53.32 $49.22 $49.56 $44.69 187,288
2020-02-24 $53.33 $54.23 $52.83 $53.23 $48.00 211,491
2020-02-21 $56.94 $57.15 $56.13 $56.62 $51.05 47,253
2020-02-20 $57.17 $57.92 $56.49 $57.55 $51.89 20,295
2020-02-19 $57.37 $57.68 $57.30 $57.35 $51.71 42,360
2020-02-18 $57.36 $57.61 $56.59 $57.04 $51.43 40,703
2020-02-14 $57.24 $57.70 $57.24 $57.67 $52.00 17,861
2020-02-13 $56.57 $57.40 $56.55 $57.22 $51.59 33,233
2020-02-12 $56.90 $57.24 $56.85 $57.04 $51.43 58,774
2020-02-11 $56.43 $57.19 $56.43 $56.62 $51.05 40,365
2020-02-10 $55.24 $56.15 $55.24 $56.15 $50.63 51,132
2020-02-07 $55.29 $55.84 $55.20 $55.58 $50.12 56,178
2020-02-06 $56.30 $56.70 $55.81 $55.91 $50.41 65,207
2020-02-05 $55.92 $55.95 $55.37 $55.95 $50.45 98,090
2020-02-04 $54.78 $55.27 $54.53 $54.55 $49.19 65,012
2020-02-03 $53.12 $54.21 $53.12 $53.41 $48.16 78,201
2020-01-31 $54.03 $54.04 $52.30 $52.65 $47.47 75,801
2020-01-30 $52.94 $54.85 $52.94 $54.85 $49.46 39,697
2020-01-29 $54.10 $54.44 $53.73 $53.73 $48.45 41,695
2020-01-28 $53.43 $54.22 $53.26 $53.88 $48.58 81,024
2020-01-27 $52.55 $53.37 $52.21 $52.88 $47.68 92,216
2020-01-24 $55.57 $55.57 $53.88 $54.36 $49.02 197,994
2020-01-23 $55.16 $55.58 $54.66 $55.54 $50.08 64,919
2020-01-22 $55.71 $55.99 $55.39 $55.54 $50.08 46,552
2020-01-21 $55.20 $55.89 $55.20 $55.35 $49.91 115,107
2020-01-17 $55.55 $55.80 $55.41 $55.73 $50.25 48,943
2020-01-16 $54.81 $55.26 $54.67 $55.21 $49.78 58,422
2020-01-15 $53.83 $54.50 $53.83 $54.26 $48.93 39,238
2020-01-14 $54.69 $54.75 $54.14 $54.25 $48.92 70,986
2020-01-13 $54.00 $54.57 $53.70 $54.54 $49.18 90,837
2020-01-10 $54.13 $54.13 $53.58 $53.67 $48.39 24,327
2020-01-09 $54.00 $54.09 $53.72 $54.01 $48.70 26,375
2020-01-08 $52.74 $53.75 $52.74 $53.32 $48.08 56,072
2020-01-07 $53.18 $53.18 $52.68 $52.71 $47.53 45,537
2020-01-06 $52.84 $53.40 $52.64 $53.40 $48.15 49,604
2020-01-03 $52.85 $53.80 $52.85 $53.46 $48.20 86,555
2020-01-02 $53.97 $54.12 $53.53 $54.12 $48.80 78,051
2019-12-31 $53.19 $53.65 $53.02 $53.65 $48.38 38,765
2019-12-30 $53.71 $53.79 $53.19 $53.26 $48.02 40,748
2019-12-27 $53.87 $53.87 $53.47 $53.58 $48.31 32,767
2019-12-26 $53.05 $53.60 $53.05 $53.58 $48.31 27,821
2019-12-24 $53.04 $53.11 $52.91 $53.03 $47.82 19,666
2019-12-23 $53.63 $53.63 $53.04 $53.08 $47.71 165,807
2019-12-20 $53.73 $53.87 $53.33 $53.41 $48.00 156,201
2019-12-19 $52.83 $53.22 $52.83 $53.15 $47.77 40,051
2019-12-18 $53.17 $53.27 $52.87 $52.87 $47.52 21,355
2019-12-17 $53.14 $53.19 $52.88 $53.01 $47.65 32,095
2019-12-16 $53.01 $53.19 $52.83 $52.90 $47.55 124,684
2019-12-13 $52.73 $52.92 $51.85 $52.34 $47.04 59,458
2019-12-12 $51.51 $52.76 $51.37 $52.51 $47.20 135,428
2019-12-11 $51.74 $51.84 $51.35 $51.37 $46.17 16,918
2019-12-10 $51.71 $51.93 $51.64 $51.71 $46.48 10,758
2019-12-09 $51.96 $52.12 $51.89 $51.93 $46.67 34,410
2019-12-06 $52.00 $52.29 $51.90 $52.05 $46.78 94,611
2019-12-05 $50.94 $51.13 $50.66 $51.13 $45.96 46,491
2019-12-04 $50.20 $50.88 $50.08 $50.68 $45.55 31,870
2019-12-03 $49.79 $50.07 $49.35 $49.98 $44.92 84,651
2019-12-02 $51.93 $51.93 $50.74 $50.77 $45.63 74,057
2019-11-29 $51.95 $52.05 $51.69 $51.73 $46.50 123,265
2019-11-27 $51.61 $52.02 $51.56 $52.01 $46.75 67,174
2019-11-26 $51.25 $51.58 $51.20 $51.51 $46.30 34,193
2019-11-25 $50.84 $51.30 $50.80 $51.22 $46.04 41,367
2019-11-22 $50.46 $50.64 $50.19 $50.53 $45.42 20,733
2019-11-21 $50.75 $50.85 $50.09 $50.17 $45.09 128,991
2019-11-20 $50.58 $50.87 $50.07 $50.63 $45.51 66,879
2019-11-19 $50.91 $51.15 $50.80 $50.97 $45.81 138,486
2019-11-18 $50.51 $50.74 $50.36 $50.73 $45.60 66,170
2019-11-15 $50.52 $50.52 $50.27 $50.49 $45.38 68,948
2019-11-14 $49.61 $50.15 $49.61 $50.15 $45.07 46,757
2019-11-13 $49.69 $50.08 $49.44 $49.89 $44.84 59,472
2019-11-12 $50.30 $50.63 $49.99 $50.10 $45.03 70,638
2019-11-11 $49.98 $50.25 $49.74 $50.19 $45.11 71,994
2019-11-08 $50.30 $50.44 $49.83 $50.24 $45.16 201,509
2019-11-07 $50.09 $50.66 $50.08 $50.15 $45.07 253,143
2019-11-06 $49.43 $49.87 $49.43 $49.85 $44.81 63,265
2019-11-05 $49.99 $49.99 $49.30 $49.53 $44.52 40,055
2019-11-04 $50.00 $50.07 $49.66 $49.77 $44.73 49,449
2019-11-01 $49.18 $49.46 $49.02 $49.45 $44.45 39,096
2019-10-31 $48.74 $48.74 $48.00 $48.50 $43.59 47,250
2019-10-30 $48.54 $49.02 $48.16 $48.90 $43.95 53,488
2019-10-29 $48.30 $49.19 $48.30 $48.76 $43.83 51,422
2019-10-28 $48.50 $48.84 $48.45 $48.59 $43.67 47,939
2019-10-25 $47.87 $48.44 $47.87 $48.20 $43.32 34,919
2019-10-24 $47.98 $48.15 $47.70 $48.07 $43.21 30,499
2019-10-23 $47.39 $47.94 $47.37 $47.94 $43.09 31,945
2019-10-22 $48.21 $48.25 $47.60 $47.61 $42.79 36,870
2019-10-21 $47.50 $48.32 $47.48 $48.27 $43.39 101,063
2019-10-18 $46.82 $47.42 $46.82 $47.19 $42.41 51,629
2019-10-17 $47.25 $47.43 $46.86 $47.00 $42.24 22,560
2019-10-16 $47.01 $47.02 $46.62 $46.84 $42.10 25,346
2019-10-15 $46.50 $47.35 $46.34 $47.04 $42.28 44,145
2019-10-14 $45.71 $46.17 $45.71 $46.09 $41.43 25,819
2019-10-11 $46.18 $46.99 $45.99 $46.01 $41.35 197,125
2019-10-10 $44.68 $45.59 $44.68 $45.20 $40.63 35,858
2019-10-09 $44.42 $44.84 $44.33 $44.56 $40.05 25,732
2019-10-08 $44.56 $44.56 $43.75 $43.81 $39.38 66,589
2019-10-07 $45.21 $45.90 $45.21 $45.29 $40.71 49,041
2019-10-04 $44.50 $45.72 $44.45 $45.65 $41.03 43,991
2019-10-03 $43.71 $44.34 $42.88 $44.31 $39.83 90,783
2019-10-02 $44.90 $44.90 $43.49 $43.83 $39.39 85,849
2019-10-01 $47.01 $47.10 $45.36 $45.39 $40.80 95,451
2019-09-30 $47.15 $47.21 $46.80 $46.90 $42.15 62,861
2019-09-27 $47.51 $47.66 $46.53 $46.94 $42.19 63,395
2019-09-26 $47.15 $47.33 $46.90 $47.09 $42.32 23,338
2019-09-25 $46.62 $47.35 $46.47 $47.22 $42.44 20,489
2019-09-24 $47.68 $47.90 $46.47 $46.78 $41.92 88,694
2019-09-23 $46.67 $47.68 $46.67 $47.45 $42.52 379,590
2019-09-20 $47.81 $48.10 $47.18 $47.24 $42.33 49,472
2019-09-19 $47.91 $48.42 $47.72 $47.77 $42.81 18,147
2019-09-18 $47.45 $48.04 $47.23 $47.96 $42.98 63,793
2019-09-17 $47.34 $47.77 $47.29 $47.77 $42.81 43,850
2019-09-16 $46.94 $47.50 $46.93 $47.46 $42.53 37,763
2019-09-13 $47.95 $47.95 $47.45 $47.59 $42.65 71,978
2019-09-12 $46.39 $47.62 $46.39 $47.39 $42.47 77,788
2019-09-11 $46.51 $46.82 $46.14 $46.80 $41.94 105,567
2019-09-10 $46.76 $46.76 $45.79 $46.46 $41.63 28,773
2019-09-09 $46.60 $46.95 $46.30 $46.77 $41.91 43,635
2019-09-06 $46.11 $46.50 $46.07 $46.16 $41.37 79,892
2019-09-05 $45.86 $46.73 $45.71 $46.10 $41.31 107,623
2019-09-04 $44.53 $45.00 $44.48 $44.92 $40.25 35,123
2019-09-03 $43.85 $44.06 $43.43 $43.99 $39.42 173,178
2019-08-30 $44.70 $44.88 $44.17 $44.45 $39.83 38,991
2019-08-29 $43.83 $44.50 $43.72 $44.29 $39.69 46,885
2019-08-28 $42.22 $43.24 $42.19 $43.19 $38.70 60,462
2019-08-27 $43.18 $43.50 $42.37 $42.54 $38.12 48,084
2019-08-26 $42.87 $43.00 $42.36 $43.00 $38.53 36,998
2019-08-23 $43.75 $44.35 $41.80 $42.21 $37.83 98,045
2019-08-22 $44.25 $44.51 $43.64 $44.27 $39.67 114,266
2019-08-21 $43.84 $44.00 $43.74 $43.88 $39.32 48,238
2019-08-20 $43.90 $44.09 $43.36 $43.38 $38.87 38,225
2019-08-19 $44.67 $44.67 $44.16 $44.37 $39.76 150,870
2019-08-16 $42.76 $43.72 $42.76 $43.56 $39.04 63,815
2019-08-15 $42.02 $42.54 $41.72 $42.27 $37.88 65,126
2019-08-14 $42.49 $43.09 $41.70 $41.76 $37.42 115,954
2019-08-13 $43.20 $44.75 $43.20 $44.41 $39.80 85,922
2019-08-12 $44.02 $44.34 $43.34 $43.49 $38.97 52,215
2019-08-09 $44.70 $45.24 $44.18 $44.92 $40.25 52,428
2019-08-08 $44.26 $45.22 $43.93 $45.18 $40.49 76,976
2019-08-07 $42.47 $43.84 $41.75 $43.58 $39.05 87,139
2019-08-06 $43.14 $43.93 $42.67 $43.91 $39.35 45,675
2019-08-05 $43.72 $43.88 $41.77 $42.59 $38.17 143,204
2019-08-02 $45.23 $45.82 $44.46 $45.38 $40.67 79,196
2019-08-01 $46.96 $47.51 $45.40 $45.55 $40.82 108,155
2019-07-31 $47.62 $47.81 $46.55 $47.01 $42.13 42,896
2019-07-30 $46.98 $47.66 $46.83 $47.60 $42.66 21,606
2019-07-29 $47.88 $48.21 $47.58 $47.60 $42.66 53,425
2019-07-26 $47.36 $48.11 $47.35 $48.06 $43.07 79,101
2019-07-25 $47.89 $47.89 $47.09 $47.23 $42.32 37,360
2019-07-24 $46.92 $47.84 $46.92 $47.81 $42.84 34,617
2019-07-23 $46.31 $47.06 $46.31 $47.04 $42.15 37,460
2019-07-22 $45.83 $46.31 $45.78 $46.13 $41.34 31,569
2019-07-19 $46.77 $46.80 $45.96 $45.96 $41.19 20,577
2019-07-18 $45.88 $46.72 $45.62 $46.63 $41.79 29,725
2019-07-17 $46.44 $46.47 $46.03 $46.05 $41.27 24,818
2019-07-16 $46.84 $47.11 $46.64 $46.69 $41.84 29,976
2019-07-15 $47.49 $47.49 $46.82 $46.95 $42.07 63,612
2019-07-12 $47.17 $47.39 $46.87 $47.36 $42.44 50,617
2019-07-11 $46.91 $47.06 $46.69 $46.99 $42.11 57,101
2019-07-10 $46.80 $47.34 $46.69 $46.80 $41.94 36,032
2019-07-09 $46.04 $46.97 $46.04 $46.91 $42.04 59,365
2019-07-08 $46.42 $46.73 $46.39 $46.51 $41.68 58,849
2019-07-05 $46.70 $47.01 $46.24 $46.89 $42.02 87,418
2019-07-03 $46.02 $46.74 $46.02 $46.70 $41.85 286,081
2019-07-02 $45.71 $46.05 $45.49 $45.94 $41.17 67,036
2019-07-01 $45.81 $46.07 $45.29 $45.68 $40.94 76,953
2019-06-28 $44.75 $45.04 $44.59 $44.95 $40.28 60,942
2019-06-27 $43.39 $44.06 $43.39 $43.97 $39.40 24,762
2019-06-26 $43.78 $43.95 $43.20 $43.20 $38.71 47,137
2019-06-25 $44.13 $44.31 $43.63 $43.64 $39.11 39,359
2019-06-24 $44.70 $45.00 $44.33 $44.37 $39.68 58,879
2019-06-21 $44.96 $45.40 $44.67 $44.73 $40.00 99,323
2019-06-20 $45.10 $45.32 $44.45 $45.19 $40.41 126,370
2019-06-19 $44.46 $45.00 $44.46 $44.63 $39.91 51,785
2019-06-18 $43.93 $44.93 $43.93 $44.53 $39.82 61,822
2019-06-17 $43.88 $44.50 $43.77 $43.81 $39.18 27,877
2019-06-14 $44.08 $44.46 $43.80 $44.25 $39.57 36,542
2019-06-13 $44.15 $44.23 $43.79 $44.05 $39.39 29,280
2019-06-12 $44.12 $44.38 $43.75 $43.96 $39.31 30,997
2019-06-11 $44.87 $45.00 $44.13 $44.43 $39.73 58,955
2019-06-10 $44.44 $44.84 $44.40 $44.40 $39.70 48,123
2019-06-07 $43.82 $44.28 $43.82 $43.93 $39.28 53,084
2019-06-06 $43.32 $44.02 $43.22 $43.80 $39.17 46,261
2019-06-05 $42.63 $43.51 $42.35 $43.49 $38.89 43,765
2019-06-04 $41.71 $42.63 $41.66 $42.59 $38.09 26,498
2019-06-03 $40.70 $41.16 $40.44 $40.91 $36.58 65,042
2019-05-31 $40.52 $41.10 $40.52 $40.70 $36.40 53,850
2019-05-30 $41.74 $42.17 $41.22 $41.51 $37.12 33,530
2019-05-29 $41.33 $41.79 $41.06 $41.74 $37.33 68,990
2019-05-28 $42.77 $42.98 $41.97 $41.97 $37.53 47,990
2019-05-24 $42.52 $42.90 $42.43 $42.79 $38.26 28,136
2019-05-23 $42.47 $42.50 $41.78 $42.22 $37.75 74,811
2019-05-22 $43.33 $43.52 $43.18 $43.29 $38.71 12,312
2019-05-21 $43.14 $43.55 $43.14 $43.49 $38.89 41,089
2019-05-20 $42.61 $43.17 $42.50 $42.79 $38.26 65,889
2019-05-17 $42.79 $43.62 $42.77 $43.01 $38.46 46,015
2019-05-16 $42.96 $43.85 $42.89 $43.47 $38.87 59,583
2019-05-15 $41.98 $42.96 $41.86 $42.61 $38.10 67,545
2019-05-14 $42.17 $43.19 $42.10 $42.63 $38.12 62,053
2019-05-13 $42.37 $42.57 $41.68 $41.93 $37.49 169,906
2019-05-10 $42.85 $44.07 $42.40 $43.92 $39.27 74,749
2019-05-09 $42.66 $43.41 $42.18 $43.34 $38.76 114,817
2019-05-08 $43.41 $44.07 $43.36 $43.38 $38.79 52,699
2019-05-07 $44.31 $44.51 $43.06 $43.60 $38.99 165,829
2019-05-06 $44.00 $45.33 $44.00 $45.08 $40.31 64,602
2019-05-03 $45.19 $45.60 $45.01 $45.48 $40.67 47,772
2019-05-02 $44.73 $45.19 $44.28 $44.75 $40.02 125,174
2019-05-01 $45.51 $45.54 $44.69 $44.73 $40.00 233,155
2019-04-30 $44.87 $45.38 $44.68 $45.29 $40.50 63,482
2019-04-29 $44.48 $45.35 $44.48 $44.93 $40.18 146,520
2019-04-26 $43.65 $44.51 $43.65 $44.49 $39.78 74,783
2019-04-25 $43.31 $44.02 $43.10 $43.76 $39.13 73,028
2019-04-24 $43.47 $43.89 $43.32 $43.69 $39.07 26,672
2019-04-23 $42.88 $43.70 $42.84 $43.68 $39.06 33,852
2019-04-22 $43.00 $43.10 $42.75 $42.94 $38.40 157,206
2019-04-18 $43.42 $43.52 $43.16 $43.28 $38.70 41,975
2019-04-17 $43.57 $43.57 $42.91 $43.32 $38.74 62,125
2019-04-16 $43.04 $43.46 $42.98 $43.40 $38.81 78,136
2019-04-15 $43.31 $43.40 $42.78 $42.98 $38.43 142,409
2019-04-12 $43.00 $43.50 $42.70 $43.41 $38.82 205,675
2019-04-11 $41.89 $42.45 $41.85 $42.16 $37.70 56,788
2019-04-10 $41.49 $41.99 $41.44 $41.90 $37.47 44,580
2019-04-09 $41.86 $41.86 $41.34 $41.49 $37.10 38,198
2019-04-08 $41.79 $42.15 $41.74 $42.14 $37.68 52,589
2019-04-05 $41.99 $42.17 $41.90 $42.17 $37.71 59,799
2019-04-04 $41.79 $42.07 $41.64 $41.93 $37.49 49,299
2019-04-03 $41.96 $42.00 $41.42 $41.67 $37.26 75,457
2019-04-02 $41.24 $41.58 $41.14 $41.50 $37.11 34,990
2019-04-01 $40.43 $41.48 $40.35 $41.43 $37.05 59,319
2019-03-29 $40.46 $40.46 $39.80 $40.05 $35.81 71,766
2019-03-28 $39.43 $39.89 $39.09 $39.87 $35.65 43,235
2019-03-27 $39.38 $39.67 $38.86 $39.25 $35.10 51,243
2019-03-26 $39.13 $39.53 $38.91 $39.53 $35.35 79,005
2019-03-25 $38.71 $39.19 $38.31 $38.64 $34.55 141,741
2019-03-22 $39.81 $40.21 $38.66 $38.84 $34.73 197,501
2019-03-21 $39.91 $40.88 $39.77 $40.66 $36.36 58,676
2019-03-20 $41.54 $41.54 $40.30 $40.35 $36.08 74,885
2019-03-19 $42.48 $42.60 $41.44 $41.66 $37.18 302,935
2019-03-18 $41.89 $42.40 $41.65 $42.14 $37.61 69,103
2019-03-15 $41.44 $42.00 $41.42 $41.67 $37.19 77,877
2019-03-14 $41.06 $41.54 $40.99 $41.36 $36.92 37,829
2019-03-13 $40.86 $41.37 $40.74 $41.05 $36.64 58,784
2019-03-12 $40.39 $40.75 $40.39 $40.55 $36.19 26,157
2019-03-11 $39.65 $40.34 $39.65 $40.31 $35.98 34,661
2019-03-08 $38.80 $39.44 $38.49 $39.41 $35.17 71,915
2019-03-07 $39.53 $39.84 $39.10 $39.37 $35.14 83,731
2019-03-06 $40.54 $40.76 $40.10 $40.10 $35.79 26,986
2019-03-05 $40.91 $40.91 $40.27 $40.67 $36.30 29,342
2019-03-04 $41.41 $41.64 $40.13 $40.82 $36.43 50,123
2019-03-01 $41.39 $41.63 $40.78 $41.16 $36.74 179,411
2019-02-28 $40.77 $41.18 $40.77 $40.79 $36.41 34,357
2019-02-27 $40.59 $40.95 $40.53 $40.85 $36.46 54,815
2019-02-26 $40.42 $41.10 $40.42 $40.71 $36.34 51,358
2019-02-25 $41.18 $41.53 $40.80 $40.87 $36.48 75,893
2019-02-22 $40.62 $40.94 $40.58 $40.78 $36.40 70,086
2019-02-21 $40.85 $40.85 $40.38 $40.67 $36.30 55,059
2019-02-20 $40.60 $41.01 $40.52 $41.00 $36.59 89,179
2019-02-19 $40.37 $40.93 $40.18 $40.74 $36.36 88,237
2019-02-15 $39.88 $40.62 $39.88 $40.62 $36.25 102,703
2019-02-14 $39.37 $39.83 $38.97 $39.38 $35.15 41,727
2019-02-13 $39.91 $40.44 $39.91 $39.96 $35.67 44,594
2019-02-12 $39.40 $39.92 $39.40 $39.71 $35.44 43,853
2019-02-11 $38.79 $39.03 $38.74 $39.00 $34.81 36,693
2019-02-08 $38.60 $38.71 $37.89 $38.71 $34.55 50,979
2019-02-07 $39.09 $39.16 $38.41 $38.97 $34.78 63,136
2019-02-06 $39.46 $39.60 $39.13 $39.34 $35.11 32,167
2019-02-05 $39.60 $39.61 $39.17 $39.58 $35.33 38,426
2019-02-04 $39.14 $39.50 $38.70 $39.50 $35.26 74,296
2019-02-01 $38.98 $39.27 $38.80 $39.14 $34.93 85,117
2019-01-31 $38.22 $38.85 $38.22 $38.80 $34.63 82,223
2019-01-30 $38.40 $39.06 $38.05 $38.61 $34.46 100,257
2019-01-29 $38.23 $38.38 $38.03 $38.11 $34.01 83,226
2019-01-28 $37.63 $38.23 $37.59 $38.23 $34.12 81,034
2019-01-25 $38.01 $38.57 $38.01 $38.26 $34.15 93,131
2019-01-24 $37.17 $37.78 $37.17 $37.59 $33.55 48,316
2019-01-23 $37.61 $37.73 $36.75 $37.44 $33.42 207,867
2019-01-22 $37.65 $37.91 $37.03 $37.39 $33.37 135,330
2019-01-18 $37.63 $38.17 $37.22 $38.10 $34.01 94,641
2019-01-17 $36.44 $37.32 $36.28 $37.11 $33.12 69,680
2019-01-16 $36.27 $37.07 $36.09 $36.75 $32.80 115,616
2019-01-15 $34.81 $35.64 $34.81 $35.56 $31.74 68,945
2019-01-14 $34.20 $35.15 $34.20 $35.03 $31.27 58,176
2019-01-11 $34.44 $34.80 $34.10 $34.80 $31.06 49,368
2019-01-10 $34.23 $34.75 $34.06 $34.69 $30.96 34,705
2019-01-09 $34.34 $34.56 $33.88 $34.44 $30.74 142,682
2019-01-08 $34.21 $34.26 $33.40 $34.06 $30.40 69,047
2019-01-07 $33.31 $34.28 $33.14 $33.76 $30.13 121,103
2019-01-04 $32.59 $33.65 $32.31 $33.44 $29.85 128,126
2019-01-03 $32.21 $32.55 $31.48 $31.57 $28.18 171,855
2019-01-02 $31.69 $32.83 $31.65 $32.69 $29.18 122,593
2018-12-31 $32.42 $32.70 $31.78 $32.62 $29.11 221,654
2018-12-28 $32.17 $32.88 $31.82 $32.07 $28.62 179,106
2018-12-27 $30.50 $32.00 $29.87 $32.00 $28.56 171,335
2018-12-26 $29.13 $31.54 $28.46 $31.54 $28.15 235,268
2018-12-24 $29.83 $30.34 $29.06 $29.07 $25.80 191,091
2018-12-21 $31.79 $32.91 $30.46 $30.61 $27.16 261,496
2018-12-20 $32.00 $32.75 $31.40 $31.81 $28.23 341,728
2018-12-19 $33.41 $34.59 $32.11 $32.47 $28.82 317,271
2018-12-18 $33.73 $34.46 $33.05 $33.41 $29.65 177,231
2018-12-17 $34.36 $34.92 $33.20 $33.47 $29.70 157,176
2018-12-14 $34.68 $35.42 $34.54 $34.70 $30.79 210,905
2018-12-13 $35.71 $35.88 $35.18 $35.36 $31.38 54,861
2018-12-12 $36.33 $36.54 $35.62 $35.63 $31.62 92,197
2018-12-11 $36.80 $37.09 $35.38 $35.59 $31.58 89,487
2018-12-10 $36.55 $36.62 $34.87 $36.14 $32.07 155,516
2018-12-07 $38.01 $38.80 $36.50 $36.86 $32.71 167,921
2018-12-06 $37.13 $38.22 $36.02 $38.18 $33.88 216,119
2018-12-04 $41.09 $41.21 $38.32 $38.46 $34.13 138,215
2018-12-03 $42.29 $42.29 $40.98 $41.57 $36.89 240,685
2018-11-30 $40.17 $41.10 $40.17 $40.98 $36.37 59,913
2018-11-29 $40.56 $40.73 $40.01 $40.33 $35.79 49,979
2018-11-28 $39.73 $40.87 $39.24 $40.87 $36.27 79,533
2018-11-27 $39.30 $39.55 $39.08 $39.47 $35.03 55,324
2018-11-26 $38.51 $39.50 $38.51 $39.41 $34.97 70,684
2018-11-23 $38.19 $38.52 $37.89 $38.07 $33.79 33,695
2018-11-21 $39.02 $39.51 $38.41 $38.66 $34.31 93,559
2018-11-20 $39.09 $39.10 $38.38 $38.49 $34.16 138,775
2018-11-19 $40.30 $40.47 $39.37 $39.93 $35.44 84,867
2018-11-16 $39.80 $40.47 $39.60 $40.26 $35.73 70,347
2018-11-15 $38.89 $40.13 $38.58 $40.09 $35.58 80,679
2018-11-14 $40.55 $40.67 $38.56 $39.27 $34.85 131,328
2018-11-13 $40.06 $40.77 $39.93 $40.15 $35.63 83,662
2018-11-12 $41.06 $41.35 $39.72 $39.84 $35.36 67,732
2018-11-09 $41.39 $41.65 $40.79 $41.17 $36.54 27,633
2018-11-08 $40.91 $42.02 $40.91 $41.78 $37.08 22,455
2018-11-07 $40.86 $41.58 $40.36 $41.51 $36.84 76,377
2018-11-06 $39.94 $40.37 $39.81 $40.37 $35.83 39,637
2018-11-05 $39.01 $40.14 $39.01 $39.92 $35.43 39,785
2018-11-02 $39.54 $39.86 $38.38 $38.97 $34.58 58,692
2018-11-01 $38.90 $39.25 $38.72 $39.14 $34.73 31,940
2018-10-31 $38.42 $39.62 $38.22 $38.71 $34.35 62,467
2018-10-30 $37.27 $37.96 $36.99 $37.87 $33.61 78,521
2018-10-29 $37.17 $38.12 $36.21 $36.92 $32.76 86,296
2018-10-26 $36.90 $37.23 $35.78 $36.49 $32.38 117,215
2018-10-25 $36.67 $38.18 $36.67 $37.67 $33.43 105,855
2018-10-24 $37.87 $37.87 $36.26 $36.36 $32.27 101,272
2018-10-23 $36.90 $38.31 $36.64 $37.93 $33.66 140,219
2018-10-22 $39.81 $39.81 $38.40 $38.40 $34.08 49,681
2018-10-19 $39.43 $40.24 $39.25 $39.71 $35.24 63,778
2018-10-18 $40.31 $40.67 $39.26 $39.47 $35.03 42,766
2018-10-17 $39.91 $40.86 $39.66 $40.57 $36.00 38,135
2018-10-16 $39.15 $40.11 $38.81 $40.10 $35.59 47,053
2018-10-15 $38.93 $39.43 $38.70 $38.70 $34.34 119,629
2018-10-12 $39.94 $40.07 $37.99 $39.01 $34.62 174,162
2018-10-11 $40.48 $40.92 $38.50 $38.76 $34.40 225,746
2018-10-10 $43.47 $43.50 $41.00 $41.05 $36.43 184,815
2018-10-09 $43.49 $43.76 $43.19 $43.51 $38.61 42,602
2018-10-08 $43.13 $43.87 $43.00 $43.65 $38.74 49,760
2018-10-05 $43.73 $44.10 $43.08 $43.28 $38.41 86,352
2018-10-04 $43.75 $44.25 $43.20 $43.67 $38.76 60,204
2018-10-03 $43.73 $43.98 $43.44 $43.59 $38.68 78,611
2018-10-02 $43.02 $43.28 $42.79 $43.14 $38.28 57,755
2018-10-01 $43.79 $43.91 $43.09 $43.24 $38.37 82,215
2018-09-28 $43.38 $43.60 $43.14 $43.27 $38.40 106,327
2018-09-27 $44.01 $44.19 $43.60 $43.61 $38.70 33,813
2018-09-26 $44.85 $44.85 $43.65 $43.75 $38.83 119,236
2018-09-25 $45.32 $45.42 $44.85 $44.87 $39.72 59,744
2018-09-24 $45.94 $45.94 $45.00 $45.09 $39.92 47,487
2018-09-21 $46.71 $46.71 $46.10 $46.10 $40.81 39,315
2018-09-20 $45.94 $46.55 $45.94 $46.34 $41.02 123,496
2018-09-19 $44.78 $45.69 $44.78 $45.57 $40.34 41,472
2018-09-18 $44.61 $44.88 $44.48 $44.75 $39.61 28,729
2018-09-17 $44.90 $44.90 $44.40 $44.54 $39.43 16,485
2018-09-14 $44.62 $44.82 $44.62 $44.80 $39.66 7,059
2018-09-13 $44.51 $44.94 $44.34 $44.47 $39.37 29,691
2018-09-12 $44.79 $44.83 $44.34 $44.38 $39.29 74,385
2018-09-11 $44.82 $45.08 $44.42 $44.95 $39.79 48,932
2018-09-10 $44.91 $45.11 $44.83 $44.86 $39.71 32,874
2018-09-07 $45.13 $45.13 $44.56 $44.79 $39.65 25,641
2018-09-06 $45.23 $45.48 $44.97 $45.09 $39.92 31,924
2018-09-05 $45.38 $45.58 $45.27 $45.33 $40.13 38,956
2018-09-04 $44.98 $45.46 $44.94 $45.44 $40.23 69,006
2018-08-31 $45.00 $45.30 $44.88 $45.24 $40.05 22,650
2018-08-30 $45.62 $45.70 $45.15 $45.22 $40.03 37,706
2018-08-29 $45.61 $46.00 $45.56 $45.81 $40.55 22,477
2018-08-28 $45.74 $45.82 $45.53 $45.75 $40.50 47,936
2018-08-27 $45.13 $45.81 $45.10 $45.62 $40.38 82,843
2018-08-24 $44.65 $44.88 $44.62 $44.77 $39.63 92,547
2018-08-23 $44.83 $44.83 $44.37 $44.44 $39.34 66,812
2018-08-22 $44.69 $44.92 $44.37 $44.73 $39.60 105,677
2018-08-21 $45.00 $45.32 $44.88 $44.98 $39.82 151,967
2018-08-20 $44.58 $45.00 $44.58 $44.92 $39.77 45,709
2018-08-17 $44.01 $44.74 $44.01 $44.64 $39.52 34,393
2018-08-16 $43.97 $44.57 $43.79 $44.31 $39.23 44,220
2018-08-15 $43.01 $43.56 $43.01 $43.37 $38.39 36,881
2018-08-14 $43.27 $43.86 $43.25 $43.73 $38.71 22,698
2018-08-13 $43.74 $43.77 $43.04 $43.04 $38.10 28,094
2018-08-10 $43.72 $43.88 $43.45 $43.64 $38.63 72,291
2018-08-09 $44.73 $44.84 $44.50 $44.52 $39.41 27,609
2018-08-08 $44.73 $44.99 $44.61 $44.80 $39.66 35,573
2018-08-07 $44.61 $45.08 $44.61 $44.74 $39.61 45,639
2018-08-06 $44.33 $44.68 $44.27 $44.48 $39.38 73,108
2018-08-03 $43.70 $44.21 $43.70 $44.21 $39.14 37,025
2018-08-02 $43.37 $43.79 $43.11 $43.73 $38.71 38,086
2018-08-01 $43.81 $44.20 $43.70 $43.70 $38.69 59,254
2018-07-31 $43.92 $43.92 $43.41 $43.49 $38.50 19,181
2018-07-30 $43.79 $44.02 $43.50 $43.57 $38.57 50,023
2018-07-27 $44.10 $44.36 $43.42 $43.78 $38.76 115,816
2018-07-26 $44.10 $44.37 $43.97 $43.98 $38.93 48,548
2018-07-25 $43.55 $44.09 $43.44 $44.02 $38.97 45,359
2018-07-24 $43.80 $44.07 $43.53 $43.64 $38.63 102,834
2018-07-23 $42.97 $43.68 $42.95 $43.59 $38.59 64,921
2018-07-20 $42.70 $43.00 $42.57 $42.88 $37.96 47,098
2018-07-19 $43.24 $43.26 $42.77 $42.84 $37.92 41,906
2018-07-18 $42.76 $43.59 $42.76 $43.52 $38.53 148,872
2018-07-17 $42.50 $42.86 $42.50 $42.61 $37.72 127,463
2018-07-16 $41.89 $42.62 $41.89 $42.57 $37.68 47,410
2018-07-13 $41.87 $42.02 $41.29 $41.76 $36.97 44,916
2018-07-12 $42.31 $42.31 $41.78 $42.10 $37.27 33,915
2018-07-11 $41.74 $42.27 $41.64 $41.96 $37.14 79,247
2018-07-10 $42.40 $42.55 $42.03 $42.21 $37.37 66,294
2018-07-09 $41.42 $42.40 $41.42 $42.40 $37.53 98,848
2018-07-06 $40.47 $41.35 $40.41 $41.07 $36.36 117,928
2018-07-05 $40.44 $40.69 $40.33 $40.67 $36.00 63,910
2018-07-03 $40.82 $40.98 $40.20 $40.26 $35.64 17,073
2018-07-02 $39.97 $40.68 $39.97 $40.67 $36.00 23,922
2018-06-29 $41.38 $41.55 $40.43 $40.43 $35.79 77,558
2018-06-28 $39.96 $40.76 $39.73 $40.49 $35.84 116,496
2018-06-27 $40.75 $41.08 $39.80 $39.80 $35.23 364,297
2018-06-26 $40.94 $41.05 $40.37 $40.75 $36.07 33,216
2018-06-25 $41.58 $41.58 $40.32 $40.81 $36.13 87,975
2018-06-22 $42.17 $42.38 $41.68 $41.68 $36.90 55,696
2018-06-21 $41.74 $42.15 $41.55 $41.91 $37.10 41,125
2018-06-20 $42.39 $42.39 $41.99 $42.00 $37.18 57,837
2018-06-19 $41.52 $42.16 $41.50 $42.03 $37.13 48,189
2018-06-18 $41.71 $42.28 $41.53 $42.27 $37.35 217,309
2018-06-15 $42.00 $42.48 $41.57 $42.27 $37.35 110,954
2018-06-14 $42.86 $42.86 $42.17 $42.27 $37.35 40,261
2018-06-13 $43.39 $43.44 $42.64 $42.64 $37.67 67,068
2018-06-12 $43.43 $43.59 $43.00 $43.23 $38.20 65,025
2018-06-11 $43.68 $43.88 $43.30 $43.30 $38.26 40,914
2018-06-08 $43.15 $43.58 $43.00 $43.58 $38.50 51,890
2018-06-07 $43.66 $43.68 $42.95 $43.27 $38.23 50,701
2018-06-06 $42.36 $43.30 $42.34 $43.30 $38.26 167,981
2018-06-05 $42.16 $42.20 $41.69 $42.03 $37.13 55,271
2018-06-04 $42.03 $42.33 $42.03 $42.26 $37.34 166,032
2018-06-01 $41.88 $42.06 $41.71 $41.80 $36.93 68,698
2018-05-31 $41.36 $41.50 $40.84 $41.03 $36.25 60,291
2018-05-30 $41.06 $41.88 $40.82 $41.66 $36.81 100,191
2018-05-29 $41.95 $41.95 $39.85 $40.29 $35.60 359,292
2018-05-25 $42.36 $42.47 $42.00 $42.31 $37.38 50,103
2018-05-24 $42.45 $42.80 $41.76 $42.47 $37.52 116,340
2018-05-23 $128.39 $128.85 $127.02 $128.85 $37.95 97,548
2018-05-22 $128.47 $130.64 $128.47 $129.74 $38.21 66,690
2018-05-21 $127.54 $128.65 $127.54 $128.32 $37.79 60,660
2018-05-18 $127.52 $127.65 $126.27 $126.30 $37.20 26,475
2018-05-17 $127.88 $128.43 $126.84 $127.72 $37.62 36,051
2018-05-16 $127.35 $128.81 $127.35 $128.26 $37.77 30,858
2018-05-15 $128.79 $128.93 $127.43 $128.05 $37.71 68,658
2018-05-14 $130.58 $130.58 $128.77 $129.00 $37.99 71,181
2018-05-11 $129.57 $131.11 $129.43 $129.73 $38.21 80,106
2018-05-10 $128.00 $130.36 $127.96 $129.82 $38.23 133,215
2018-05-09 $125.93 $128.45 $125.47 $127.97 $37.69 117,969
2018-05-08 $123.67 $126.28 $123.67 $125.13 $36.85 208,956
2018-05-07 $123.11 $124.83 $122.98 $124.07 $36.54 50,739
2018-05-04 $118.17 $123.59 $118.17 $122.54 $36.09 113,475
2018-05-03 $120.42 $120.50 $116.82 $119.74 $35.26 327,735
2018-05-02 $122.79 $123.41 $120.81 $121.04 $35.65 113,964
2018-05-01 $122.05 $123.11 $120.53 $123.11 $36.26 234,594
2018-04-30 $124.66 $125.56 $122.39 $122.39 $36.05 55,926
2018-04-27 $123.26 $124.59 $123.00 $124.12 $36.55 47,475
2018-04-26 $122.00 $124.50 $122.00 $123.41 $36.35 65,460
2018-04-25 $122.15 $123.00 $120.13 $121.90 $35.90 97,215
2018-04-24 $125.02 $125.98 $120.92 $122.41 $36.05 124,122
2018-04-23 $124.59 $124.63 $122.86 $123.70 $36.43 87,600
2018-04-20 $124.75 $125.22 $122.96 $123.83 $36.47 231,666
2018-04-19 $122.77 $124.50 $122.77 $124.15 $36.56 154,920
2018-04-18 $123.54 $124.12 $122.14 $122.33 $36.03 73,848
2018-04-17 $124.18 $124.63 $122.50 $122.98 $36.22 300,075
2018-04-16 $122.10 $123.59 $121.99 $122.37 $36.04 127,584
2018-04-13 $125.32 $125.53 $120.10 $121.23 $35.70 372,054
2018-04-12 $122.53 $124.98 $122.38 $123.64 $36.41 250,218
2018-04-11 $120.88 $122.71 $119.88 $120.89 $35.60 97,773
2018-04-10 $123.42 $124.30 $121.98 $123.05 $36.24 189,072
2018-04-09 $120.48 $124.30 $119.86 $120.18 $35.39 196,938
2018-04-06 $121.85 $124.00 $117.74 $119.48 $35.19 238,668
2018-04-05 $125.00 $126.15 $124.08 $124.94 $36.80 95,574
2018-04-04 $116.40 $123.85 $116.17 $123.38 $36.34 138,324
2018-04-03 $119.30 $121.16 $117.94 $120.95 $35.62 121,725
2018-04-02 $122.68 $123.00 $115.38 $118.03 $34.76 515,235
2018-03-29 $121.02 $124.38 $120.60 $123.16 $36.27 155,802
2018-03-28 $119.54 $121.48 $118.03 $120.25 $35.42 245,028
2018-03-27 $124.12 $124.56 $117.75 $119.18 $35.10 248,001
2018-03-26 $120.43 $123.50 $118.65 $123.17 $36.27 251,784
2018-03-23 $122.93 $123.85 $116.17 $116.54 $34.32 536,496
2018-03-22 $128.27 $129.31 $122.75 $123.03 $36.23 460,959
2018-03-21 $131.52 $133.86 $130.67 $131.01 $38.58 145,155
2018-03-20 $131.94 $132.29 $131.30 $131.70 $38.75 45,537
2018-03-19 $132.97 $133.00 $129.00 $131.17 $38.59 138,186
2018-03-16 $132.91 $134.70 $132.91 $133.34 $39.23 90,291
2018-03-15 $133.24 $133.42 $131.85 $132.42 $38.96 186,009
2018-03-14 $135.57 $135.68 $131.70 $132.21 $38.90 234,657
2018-03-13 $138.00 $138.10 $134.00 $134.60 $39.60 216,066
2018-03-12 $137.66 $138.02 $136.30 $136.81 $40.25 230,406
2018-03-09 $134.15 $137.43 $133.46 $137.35 $40.41 210,564
2018-03-08 $132.24 $132.24 $129.83 $132.06 $38.85 98,646
2018-03-07 $128.38 $131.85 $127.68 $131.38 $38.65 108,870
2018-03-06 $131.32 $131.50 $128.90 $131.16 $38.59 145,596
2018-03-05 $124.87 $131.18 $124.80 $130.05 $38.26 182,211
2018-03-02 $124.00 $127.10 $122.29 $126.67 $37.27 201,933
2018-03-01 $129.70 $131.36 $124.77 $125.92 $37.05 377,847
2018-02-28 $133.21 $134.40 $129.55 $129.55 $38.11 148,839
2018-02-27 $135.55 $136.75 $132.22 $132.22 $38.90 306,132
2018-02-26 $133.39 $135.47 $132.53 $135.47 $39.86 175,707
2018-02-23 $129.38 $132.21 $128.06 $132.19 $38.89 172,053
2018-02-22 $130.47 $131.60 $127.97 $128.32 $37.75 100,050
2018-02-21 $130.55 $133.77 $129.58 $129.58 $38.12 164,586
2018-02-20 $131.10 $132.48 $129.98 $130.63 $38.43 204,720
2018-02-16 $130.64 $133.43 $130.64 $132.00 $38.83 158,316
2018-02-15 $131.75 $131.75 $128.97 $131.48 $38.68 289,263
2018-02-14 $124.42 $129.90 $124.28 $129.76 $38.18 167,841
2018-02-13 $122.87 $125.60 $122.51 $125.22 $36.84 60,204
2018-02-12 $123.35 $125.47 $120.85 $123.98 $36.47 257,145
2018-02-09 $120.00 $122.85 $113.82 $121.17 $35.65 632,700
2018-02-08 $128.15 $128.15 $116.77 $116.77 $34.35 582,015
2018-02-07 $126.68 $130.55 $125.68 $127.13 $37.40 310,785
2018-02-06 $118.37 $127.67 $118.00 $127.17 $37.41 483,303
2018-02-05 $130.85 $134.39 $121.37 $124.01 $36.48 680,793
2018-02-02 $140.46 $140.46 $135.15 $135.51 $39.87 326,988
2018-02-01 $138.95 $141.22 $138.82 $140.99 $41.48 93,666
2018-01-31 $139.11 $140.25 $138.01 $139.43 $41.02 198,507
2018-01-30 $139.21 $140.64 $138.23 $138.27 $40.68 266,187
2018-01-29 $143.58 $143.58 $141.12 $141.19 $41.54 151,260
2018-01-26 $142.15 $143.09 $140.96 $143.09 $42.10 64,311
2018-01-25 $142.60 $142.60 $140.55 $141.36 $41.59 116,499
2018-01-24 $141.62 $142.48 $140.14 $141.81 $41.72 171,735
2018-01-23 $139.85 $141.09 $139.09 $140.84 $41.44 132,633
2018-01-22 $137.76 $140.12 $137.76 $140.12 $41.22 123,222
2018-01-19 $136.22 $137.67 $136.22 $137.67 $40.50 99,075
2018-01-18 $136.22 $136.81 $135.60 $135.83 $39.96 83,901
2018-01-17 $134.95 $137.00 $133.85 $136.69 $40.21 85,044
2018-01-16 $137.50 $137.53 $133.62 $134.45 $39.56 175,599
2018-01-12 $134.86 $135.15 $133.59 $135.15 $39.76 83,367
2018-01-11 $133.39 $133.63 $132.55 $133.63 $39.31 107,853
2018-01-10 $132.06 $133.45 $131.22 $132.48 $38.98 87,942
2018-01-09 $131.52 $132.78 $131.52 $131.61 $38.72 80,340
2018-01-08 $130.43 $131.10 $130.18 $130.86 $38.50 46,614
2018-01-05 $130.67 $130.76 $129.35 $130.72 $38.46 49,689
2018-01-04 $129.54 $131.42 $129.50 $129.63 $38.14 162,006
2018-01-03 $127.40 $128.68 $127.33 $128.34 $37.76 88,884
2018-01-02 $129.24 $129.92 $126.66 $127.38 $37.48 242,229
2017-12-29 $129.93 $129.93 $127.93 $127.93 $37.64 71,949
2017-12-28 $128.75 $129.19 $128.26 $129.17 $38.00 43,911
2017-12-27 $127.63 $128.20 $127.52 $128.02 $37.66 88,962
2017-12-26 $128.00 $128.58 $127.08 $127.73 $37.58 64,485
2017-12-22 $128.89 $129.00 $127.33 $128.49 $37.69 66,981
2017-12-21 $128.19 $129.09 $128.19 $128.36 $37.66 87,393
2017-12-20 $130.00 $130.00 $127.14 $127.14 $37.30 121,488
2017-12-19 $130.66 $130.74 $128.00 $128.02 $37.56 89,172
2017-12-18 $130.00 $130.98 $129.62 $130.14 $38.18 166,326
2017-12-15 $126.84 $129.24 $126.80 $128.27 $37.63 116,529
2017-12-14 $127.96 $128.22 $125.76 $125.98 $36.96 74,307
2017-12-13 $129.34 $129.79 $127.15 $127.15 $37.30 161,736
2017-12-12 $128.14 $130.29 $127.80 $129.57 $38.01 122,688
2017-12-11 $127.99 $128.00 $127.02 $127.40 $37.37 91,926
2017-12-08 $127.37 $127.71 $126.29 $127.71 $37.46 93,363
2017-12-07 $124.91 $127.13 $124.88 $126.46 $37.10 84,438
2017-12-06 $125.48 $126.46 $125.01 $125.56 $36.83 111,246
2017-12-05 $128.25 $128.36 $125.67 $125.98 $36.96 301,554
2017-12-04 $129.83 $130.00 $127.35 $127.36 $37.36 306,072
2017-12-01 $125.49 $126.24 $120.67 $125.58 $36.84 368,160
2017-11-30 $125.61 $127.65 $124.39 $125.39 $36.78 249,069
2017-11-29 $123.25 $125.03 $122.70 $124.02 $36.38 282,858
2017-11-28 $117.31 $121.64 $117.31 $121.51 $35.65 191,040
2017-11-27 $117.32 $118.17 $117.25 $117.26 $34.40 117,918
2017-11-24 $117.63 $117.85 $117.32 $117.36 $34.43 95,763
2017-11-22 $118.44 $118.64 $117.42 $117.42 $34.45 51,654
2017-11-21 $117.78 $118.35 $117.17 $118.23 $34.68 80,460
2017-11-20 $116.63 $117.53 $116.45 $117.21 $34.38 76,446
2017-11-17 $116.20 $116.80 $115.68 $116.49 $34.17 137,178
2017-11-16 $117.53 $117.78 $116.88 $116.88 $34.29 130,113
2017-11-15 $115.25 $117.16 $114.75 $116.67 $34.23 93,081
2017-11-14 $116.21 $116.76 $115.50 $116.73 $34.24 64,845
2017-11-13 $115.15 $116.94 $115.15 $116.72 $34.24 57,267
2017-11-10 $116.78 $116.88 $116.13 $116.18 $34.08 53,694
2017-11-09 $116.60 $117.10 $114.79 $116.58 $34.20 155,499
2017-11-08 $117.64 $117.64 $116.70 $117.26 $34.40 174,201
2017-11-07 $119.91 $120.54 $117.39 $117.85 $34.57 99,306
2017-11-06 $118.95 $120.22 $118.61 $119.94 $35.19 104,907
2017-11-03 $119.95 $119.95 $118.62 $119.43 $35.04 93,354
2017-11-02 $118.58 $120.27 $117.75 $120.02 $35.21 241,392
2017-11-01 $118.86 $119.55 $118.06 $118.26 $34.69 87,528
2017-10-31 $118.36 $118.40 $117.76 $117.98 $34.61 156,495
2017-10-30 $118.20 $119.10 $117.93 $118.35 $34.72 85,284
2017-10-27 $117.53 $119.30 $117.53 $119.09 $34.94 96,024
2017-10-26 $118.39 $119.45 $118.39 $118.80 $34.85 62,925
2017-10-25 $119.40 $119.91 $116.85 $118.08 $34.64 191,847
2017-10-24 $118.68 $119.33 $118.65 $118.91 $34.88 126,966
2017-10-23 $118.59 $118.85 $117.71 $117.93 $34.60 129,300
2017-10-20 $118.05 $118.51 $118.04 $118.51 $34.77 122,568
2017-10-19 $115.22 $116.81 $114.52 $116.71 $34.24 71,271
2017-10-18 $116.54 $116.93 $115.79 $116.66 $34.22 46,044
2017-10-17 $117.30 $117.50 $115.47 $115.69 $33.94 44,943
2017-10-16 $115.97 $116.79 $115.97 $116.73 $34.24 47,991
2017-10-13 $115.40 $116.61 $114.66 $115.88 $33.99 87,228
2017-10-12 $117.55 $117.55 $115.66 $115.89 $34.00 88,398
2017-10-11 $116.49 $116.89 $116.14 $116.82 $34.27 75,081
2017-10-10 $115.92 $116.77 $115.92 $116.75 $34.25 64,344
2017-10-09 $116.85 $116.85 $115.50 $115.84 $33.98 116,043
2017-10-06 $117.34 $117.34 $115.36 $116.29 $34.11 251,454
2017-10-05 $114.77 $116.89 $114.51 $116.28 $34.11 158,214
2017-10-04 $114.41 $114.96 $114.03 $114.36 $33.55 41,550
2017-10-03 $114.44 $114.83 $113.94 $114.83 $33.69 68,448
2017-10-02 $113.00 $114.29 $112.85 $114.29 $33.53 99,090
2017-09-29 $111.91 $112.95 $111.91 $112.84 $33.10 143,451
2017-09-28 $112.13 $112.23 $110.91 $112.23 $32.92 44,943
2017-09-27 $111.21 $112.12 $110.56 $111.62 $32.74 150,672
2017-09-26 $110.00 $110.11 $109.48 $109.78 $32.15 28,863
2017-09-25 $109.58 $110.44 $108.91 $109.80 $32.15 99,960
2017-09-22 $109.47 $110.25 $109.27 $110.10 $32.24 75,108
2017-09-21 $109.75 $110.80 $109.75 $110.37 $32.32 114,561
2017-09-20 $109.38 $110.49 $108.75 $110.07 $32.23 107,880
2017-09-19 $108.55 $109.75 $108.55 $109.29 $32.00 78,897
2017-09-18 $107.49 $108.66 $107.49 $108.52 $31.78 155,931
2017-09-15 $105.87 $107.19 $105.87 $107.18 $31.38 46,839
2017-09-14 $106.44 $106.81 $106.24 $106.40 $31.16 83,895
2017-09-13 $106.00 $106.65 $106.00 $106.63 $31.22 132,234
2017-09-12 $105.67 $106.88 $105.42 $106.75 $31.26 79,254
2017-09-11 $103.91 $105.62 $103.91 $105.19 $30.80 107,172
2017-09-08 $100.50 $102.42 $100.50 $101.93 $29.85 93,630
2017-09-07 $102.29 $102.53 $100.14 $100.68 $29.48 187,551
2017-09-06 $102.82 $103.45 $102.45 $102.63 $30.05 82,719
2017-09-05 $105.06 $105.06 $101.82 $102.21 $29.93 215,160
2017-09-01 $105.52 $106.84 $105.52 $105.99 $31.04 122,205
2017-08-31 $105.36 $105.76 $104.93 $105.23 $30.81 46,590
2017-08-30 $104.31 $105.29 $104.10 $104.97 $30.74 102,099
2017-08-29 $102.65 $104.29 $102.65 $103.99 $30.45 72,276
2017-08-28 $106.24 $106.24 $104.31 $104.75 $30.67 51,576
2017-08-25 $105.33 $106.40 $105.33 $105.73 $30.96 96,930
2017-08-24 $106.00 $106.00 $105.06 $105.07 $30.77 29,235
2017-08-23 $103.90 $106.02 $103.90 $105.26 $30.82 33,081
2017-08-22 $104.33 $105.57 $104.33 $105.23 $30.81 34,665
2017-08-21 $103.30 $103.76 $102.87 $103.61 $30.34 62,700
2017-08-18 $103.32 $104.63 $102.80 $103.54 $30.32 75,522
2017-08-17 $106.57 $106.92 $103.86 $103.94 $30.44 98,040
2017-08-16 $108.15 $108.25 $107.00 $107.12 $31.37 42,285
2017-08-15 $108.29 $108.29 $107.02 $107.31 $31.42 42,873
2017-08-14 $105.20 $107.42 $105.20 $106.90 $31.30 96,663
2017-08-11 $105.04 $105.38 $103.56 $103.98 $30.45 209,343
2017-08-10 $107.24 $107.27 $104.85 $104.85 $30.70 202,104
2017-08-09 $107.77 $108.33 $107.12 $108.33 $31.72 93,249
2017-08-08 $109.10 $110.44 $108.31 $108.53 $31.78 88,683
2017-08-07 $109.34 $109.34 $108.86 $109.06 $31.94 73,275
2017-08-04 $109.02 $110.00 $109.02 $109.34 $32.02 76,752
2017-08-03 $108.59 $108.65 $107.80 $108.16 $31.67 31,329
2017-08-02 $109.13 $109.20 $108.12 $109.01 $31.92 135,405
2017-08-01 $108.58 $109.19 $108.09 $109.18 $31.97 178,500
2017-07-31 $107.01 $108.03 $106.52 $107.65 $31.52 60,330
2017-07-28 $106.48 $106.80 $105.81 $106.53 $31.19 53,619
2017-07-27 $107.51 $107.60 $105.86 $106.64 $31.23 108,957
2017-07-26 $108.65 $109.08 $107.38 $107.64 $31.52 49,071
2017-07-25 $107.69 $108.99 $107.69 $108.50 $31.77 258,114
2017-07-24 $105.39 $106.69 $105.15 $106.49 $31.18 92,223
2017-07-21 $105.45 $106.41 $105.44 $105.90 $31.01 78,837
2017-07-20 $105.97 $106.51 $105.62 $105.88 $31.00 108,159
2017-07-19 $105.36 $106.03 $105.23 $105.90 $31.01 117,369
2017-07-18 $104.64 $105.39 $104.45 $105.30 $30.83 128,643
2017-07-17 $105.25 $105.95 $104.84 $105.64 $30.93 46,224
2017-07-14 $104.41 $106.22 $103.76 $105.68 $30.95 178,830
2017-07-13 $105.31 $105.94 $105.09 $105.94 $31.02 117,570
2017-07-12 $104.31 $105.26 $104.31 $104.96 $30.73 155,994
2017-07-11 $105.25 $105.25 $103.38 $104.18 $30.51 95,514
2017-07-10 $105.63 $105.63 $104.95 $105.09 $30.77 111,609
2017-07-07 $105.16 $105.84 $104.46 $105.55 $30.91 136,890
2017-07-06 $106.25 $106.25 $104.21 $104.40 $30.57 107,106
2017-07-05 $106.61 $106.78 $105.73 $106.37 $31.15 186,846
2017-07-03 $105.14 $107.42 $105.14 $106.49 $31.18 231,711
2017-06-30 $105.66 $105.66 $103.74 $103.94 $30.44 66,066
2017-06-29 $106.39 $107.00 $103.26 $104.26 $30.53 144,681
2017-06-28 $102.68 $104.15 $102.55 $103.84 $30.41 213,357
2017-06-27 $101.48 $102.83 $101.41 $101.51 $29.72 64,386
2017-06-26 $100.17 $101.67 $100.17 $101.01 $29.58 50,757
2017-06-23 $101.08 $101.08 $99.67 $99.94 $29.26 47,085
2017-06-22 $100.51 $100.92 $99.92 $100.29 $29.37 69,801
2017-06-21 $102.77 $102.77 $101.03 $101.14 $29.62 112,749
2017-06-20 $103.75 $103.75 $102.56 $102.63 $30.03 39,753
2017-06-19 $103.54 $104.27 $103.40 $103.96 $30.42 194,325
2017-06-16 $102.96 $102.96 $102.18 $102.61 $30.02 52,587
2017-06-15 $102.10 $103.41 $101.68 $102.85 $30.09 68,784
2017-06-14 $102.28 $103.35 $101.17 $103.34 $30.24 152,625
2017-06-13 $102.70 $103.12 $102.20 $102.93 $30.12 117,264
2017-06-12 $102.27 $102.52 $101.04 $101.97 $29.84 105,975
2017-06-09 $99.73 $101.71 $99.72 $101.65 $29.74 358,689
2017-06-08 $97.09 $99.60 $97.09 $98.79 $28.91 233,001
2017-06-07 $96.28 $97.45 $96.28 $97.23 $28.45 164,553
2017-06-06 $95.71 $96.51 $95.38 $95.88 $28.06 137,391
2017-06-05 $96.94 $97.72 $96.75 $96.88 $28.35 46,248
2017-06-02 $96.09 $97.46 $96.00 $96.75 $28.31 169,743
2017-06-01 $95.74 $97.00 $94.95 $97.00 $28.38 94,752
2017-05-31 $95.86 $95.86 $93.80 $94.94 $27.78 133,890
2017-05-30 $96.57 $96.59 $95.70 $95.86 $28.05 36,876
2017-05-26 $97.16 $97.33 $96.97 $97.04 $28.39 40,371
2017-05-25 $97.28 $98.01 $97.15 $97.45 $28.51 85,770
2017-05-24 $96.75 $97.10 $96.40 $96.97 $28.37 104,133
2017-05-23 $95.71 $97.00 $95.08 $96.60 $28.27 84,156
2017-05-22 $95.18 $95.65 $94.62 $95.42 $27.92 69,111
2017-05-19 $93.52 $95.59 $93.52 $94.64 $27.69 125,832
2017-05-18 $92.51 $94.10 $92.48 $93.26 $27.29 236,085
2017-05-17 $95.02 $96.29 $92.46 $92.88 $27.18 513,366
2017-05-16 $97.34 $97.34 $96.29 $96.94 $28.37 81,513
2017-05-15 $95.84 $97.22 $95.84 $96.95 $28.37 162,297
2017-05-12 $95.66 $95.76 $94.90 $95.57 $27.96 221,958
2017-05-11 $96.75 $96.75 $95.06 $96.31 $28.18 163,410
2017-05-10 $96.42 $97.52 $96.42 $97.42 $28.51 77,301
2017-05-09 $97.73 $98.19 $96.25 $96.70 $28.30 40,017
2017-05-08 $98.00 $98.08 $97.25 $97.55 $28.54 75,642
2017-05-05 $98.47 $98.53 $97.39 $98.07 $28.70 59,349
2017-05-04 $98.46 $98.89 $97.07 $97.94 $28.66 73,371
2017-05-03 $97.23 $97.85 $97.10 $97.79 $28.61 78,708
2017-05-02 $97.59 $97.98 $96.88 $97.42 $28.51 90,582
2017-05-01 $97.37 $98.10 $96.67 $97.59 $28.56 185,532
2017-04-28 $98.27 $98.27 $96.47 $96.47 $28.23 80,139
2017-04-27 $99.27 $99.27 $97.60 $98.36 $28.78 94,566
2017-04-26 $99.05 $100.45 $98.93 $99.05 $28.98 177,555
2017-04-25 $99.24 $99.83 $98.90 $99.20 $29.03 184,233
2017-04-24 $98.36 $98.50 $97.36 $97.81 $28.62 211,383
2017-04-21 $96.27 $96.67 $95.17 $95.24 $27.87 162,219
2017-04-20 $95.40 $96.79 $94.67 $96.56 $28.25 236,337
2017-04-19 $95.62 $96.00 $94.02 $94.32 $27.60 123,336
2017-04-18 $94.54 $95.29 $93.65 $94.61 $27.68 176,538
2017-04-17 $93.19 $95.65 $92.93 $95.51 $27.95 181,080
2017-04-13 $94.08 $95.38 $92.85 $92.85 $27.17 362,277
2017-04-12 $95.83 $96.16 $94.47 $94.67 $27.70 206,166
2017-04-11 $95.54 $96.01 $94.30 $96.00 $28.09 233,907
2017-04-10 $96.11 $96.90 $95.37 $96.06 $28.11 81,231
2017-04-07 $95.35 $97.08 $95.32 $96.08 $28.11 139,383
2017-04-06 $95.50 $97.06 $94.57 $96.53 $28.25 110,220
2017-04-05 $97.73 $98.83 $95.40 $95.50 $27.94 324,303
2017-04-04 $96.18 $96.99 $96.02 $96.55 $28.25 133,980
2017-04-03 $97.30 $97.72 $95.06 $96.79 $28.32 205,395
2017-03-31 $97.69 $98.22 $97.19 $97.19 $28.44 138,471
2017-03-30 $96.47 $98.32 $96.03 $98.09 $28.70 200,595
2017-03-29 $96.40 $96.61 $95.56 $96.04 $28.10 274,851
2017-03-28 $94.09 $97.09 $94.00 $96.59 $28.26 249,078
2017-03-27 $93.36 $94.66 $92.02 $94.49 $27.65 271,785
2017-03-24 $96.07 $96.62 $94.50 $95.54 $27.96 302,349
2017-03-23 $94.77 $97.38 $94.57 $95.67 $27.99 323,370
2017-03-22 $94.30 $95.44 $93.32 $94.99 $27.79 428,784
2017-03-21 $100.60 $100.60 $94.95 $95.24 $27.85 762,801
2017-03-20 $100.71 $101.15 $99.79 $99.88 $29.20 218,976
2017-03-17 $103.09 $103.09 $101.08 $101.18 $29.58 150,177
2017-03-16 $102.54 $103.49 $102.25 $102.62 $30.00 353,544
2017-03-15 $101.79 $102.56 $101.65 $102.00 $29.82 348,237
2017-03-14 $101.04 $101.47 $100.32 $101.41 $29.65 242,178
2017-03-13 $101.85 $102.02 $101.15 $101.75 $29.75 133,719
2017-03-10 $102.58 $102.58 $100.41 $101.44 $29.66 185,448
2017-03-09 $102.16 $103.00 $100.86 $101.52 $29.68 164,139
2017-03-08 $103.77 $104.09 $101.54 $101.57 $29.70 282,552
2017-03-07 $103.06 $103.07 $102.09 $102.32 $29.92 149,529
2017-03-06 $103.48 $103.48 $102.28 $103.05 $30.13 288,369
2017-03-03 $103.91 $104.51 $103.40 $104.28 $30.49 206,388
2017-03-02 $107.00 $107.59 $103.70 $103.72 $30.33 361,044
2017-03-01 $105.06 $106.92 $104.37 $106.32 $31.09 546,318
2017-02-28 $102.19 $102.59 $101.50 $102.23 $29.89 286,035
2017-02-27 $101.85 $103.00 $101.85 $102.77 $30.05 158,202
2017-02-24 $101.80 $101.94 $101.07 $101.88 $29.79 209,130
2017-02-23 $102.62 $102.86 $101.57 $102.86 $30.07 138,480
2017-02-22 $101.04 $102.61 $101.04 $102.33 $29.92 143,364
2017-02-21 $101.63 $102.55 $101.44 $102.36 $29.93 194,580
2017-02-17 $100.15 $101.09 $99.85 $101.09 $29.56 434,970
2017-02-16 $101.10 $101.40 $100.12 $101.19 $29.59 202,446
2017-02-15 $101.10 $101.41 $99.52 $101.19 $29.59 417,933
2017-02-14 $98.41 $100.25 $98.11 $100.14 $29.28 254,760
2017-02-13 $97.53 $99.27 $97.53 $98.61 $28.83 316,020
2017-02-10 $96.94 $97.21 $96.16 $96.79 $28.30 350,958
2017-02-09 $94.59 $96.22 $94.45 $96.05 $28.08 168,702
2017-02-08 $94.19 $94.45 $93.45 $94.06 $27.50 130,638
2017-02-07 $96.07 $96.07 $94.67 $94.79 $27.72 124,179
2017-02-06 $95.05 $96.21 $95.05 $95.27 $27.86 300,045
2017-02-03 $94.98 $96.05 $94.12 $95.84 $28.02 323,955
2017-02-02 $92.40 $93.18 $91.58 $92.62 $27.08 190,698
2017-02-01 $94.83 $94.93 $92.50 $92.73 $27.11 248,343
2017-01-31 $92.92 $94.05 $92.48 $93.13 $27.23 116,985
2017-01-30 $93.90 $94.34 $92.47 $93.79 $27.42 201,381
2017-01-27 $96.13 $96.13 $94.85 $95.02 $27.78 96,099
2017-01-26 $96.17 $96.50 $95.56 $96.05 $28.08 327,543
2017-01-25 $95.00 $95.87 $94.53 $95.73 $27.99 436,065
2017-01-24 $92.69 $94.18 $92.18 $93.71 $27.40 275,313
2017-01-23 $91.82 $92.67 $91.37 $92.07 $26.92 182,223
2017-01-20 $91.97 $92.75 $91.88 $92.33 $27.00 93,150
2017-01-19 $92.78 $92.85 $90.98 $91.45 $26.74 146,940
2017-01-18 $92.48 $92.67 $90.87 $92.66 $27.09 102,579
2017-01-17 $92.94 $93.44 $91.24 $91.57 $26.77 306,069
2017-01-13 $94.52 $95.89 $93.77 $94.35 $27.59 501,969
2017-01-12 $93.69 $93.95 $92.04 $93.65 $27.38 209,610
2017-01-11 $93.94 $94.56 $93.23 $94.56 $27.65 167,574
2017-01-10 $94.01 $95.00 $93.40 $94.00 $27.48 134,769
2017-01-09 $94.50 $94.83 $93.79 $93.81 $27.43 139,503
2017-01-06 $95.39 $95.89 $94.55 $95.35 $27.88 151,413
2017-01-05 $95.47 $95.52 $93.27 $94.73 $27.70 196,503
2017-01-04 $94.31 $96.03 $94.00 $95.90 $28.04 403,674
2017-01-03 $94.25 $94.74 $92.48 $93.83 $27.43 599,805
2016-12-30 $92.19 $92.71 $91.64 $92.42 $27.02 148,059
2016-12-29 $92.32 $92.66 $91.12 $91.70 $26.81 183,045
2016-12-28 $94.24 $94.24 $92.04 $92.26 $26.98 86,880
2016-12-27 $94.77 $94.77 $93.72 $93.90 $27.45 108,447
2016-12-23 $93.21 $93.57 $93.05 $93.57 $27.36 51,843
2016-12-22 $93.86 $93.86 $92.55 $93.29 $27.28 204,765
2016-12-21 $94.29 $94.30 $93.77 $93.78 $27.42 80,532
2016-12-20 $94.20 $94.88 $93.89 $94.80 $27.63 169,392
2016-12-19 $92.86 $93.26 $91.99 $93.22 $27.17 192,348
2016-12-16 $94.08 $94.08 $92.42 $92.58 $26.98 202,893
2016-12-15 $93.37 $94.77 $92.50 $93.37 $27.21 298,083
2016-12-14 $92.67 $94.75 $91.75 $92.28 $26.89 293,427
2016-12-13 $93.70 $94.62 $92.65 $93.83 $27.35 553,476
2016-12-12 $94.08 $94.89 $92.94 $93.47 $27.24 329,904
2016-12-09 $94.56 $94.73 $93.71 $94.65 $27.58 278,421
2016-12-08 $93.66 $95.35 $92.89 $94.56 $27.56 300,288
2016-12-07 $90.00 $93.02 $89.97 $92.86 $27.06 357,036
2016-12-06 $89.27 $90.00 $88.41 $89.90 $26.20 159,324
2016-12-05 $87.92 $88.68 $87.18 $88.58 $25.82 151,977
2016-12-02 $86.64 $87.23 $86.14 $86.54 $25.22 182,229
2016-12-01 $87.00 $87.97 $86.22 $87.29 $25.44 159,852
2016-11-30 $86.66 $86.76 $85.75 $86.06 $25.08 284,913
2016-11-29 $85.00 $85.76 $84.77 $85.26 $24.85 262,122
2016-11-28 $85.01 $86.08 $84.44 $84.62 $24.66 189,171
2016-11-25 $86.00 $86.30 $85.89 $86.30 $25.15 86,520
2016-11-23 $85.70 $85.88 $84.55 $85.76 $24.99 306,687
2016-11-22 $85.30 $85.46 $84.38 $85.37 $24.88 180,978
2016-11-21 $84.71 $85.14 $84.14 $84.71 $24.69 148,419
2016-11-18 $84.52 $84.79 $83.69 $84.26 $24.56 233,127
2016-11-17 $83.00 $84.38 $82.73 $83.95 $24.47 161,448
2016-11-16 $82.52 $83.03 $82.25 $82.67 $24.09 264,168
2016-11-15 $83.50 $84.16 $82.37 $84.12 $24.52 270,873
2016-11-14 $82.00 $84.50 $81.80 $84.15 $24.52 435,357
2016-11-11 $79.50 $81.45 $79.50 $81.20 $23.66 516,939
2016-11-10 $78.66 $81.20 $78.39 $80.47 $23.45 743,067
2016-11-09 $74.90 $77.93 $73.76 $77.22 $22.50 631,008
2016-11-08 $72.75 $74.10 $72.51 $73.62 $21.46 164,733
2016-11-07 $72.13 $73.36 $72.13 $73.30 $21.36 374,313
2016-11-04 $70.00 $70.99 $69.66 $70.05 $20.42 87,378
2016-11-03 $70.62 $71.34 $70.10 $70.31 $20.49 153,810
2016-11-02 $71.25 $71.31 $70.12 $70.35 $20.50 135,522
2016-11-01 $73.26 $73.26 $70.88 $71.70 $20.90 224,874
2016-10-31 $73.19 $73.26 $72.77 $72.91 $21.25 63,162
2016-10-28 $72.80 $73.44 $71.85 $72.55 $21.14 126,942
2016-10-27 $73.92 $73.92 $72.68 $72.75 $21.20 56,097
2016-10-26 $72.59 $73.49 $72.53 $73.30 $21.36 63,048
2016-10-25 $73.49 $73.55 $72.95 $73.23 $21.34 52,764
2016-10-24 $73.50 $74.30 $73.50 $73.64 $21.46 60,324
2016-10-21 $72.01 $73.15 $72.01 $73.07 $21.30 32,985
2016-10-20 $73.30 $74.00 $72.70 $73.23 $21.34 164,361
2016-10-19 $72.57 $73.56 $72.51 $73.39 $21.39 102,378
2016-10-18 $72.74 $72.74 $72.13 $72.27 $21.06 166,581
2016-10-17 $71.93 $72.13 $71.19 $71.36 $20.80 56,205
2016-10-14 $72.92 $72.96 $71.60 $71.77 $20.92 95,103
2016-10-13 $71.03 $71.53 $70.13 $71.38 $20.80 140,850
2016-10-12 $71.63 $72.64 $71.63 $72.35 $21.09 33,825
2016-10-11 $72.77 $73.00 $71.16 $71.77 $20.92 103,926
2016-10-10 $73.42 $73.61 $73.11 $73.24 $21.34 35,748
2016-10-07 $72.32 $73.00 $72.00 $72.51 $21.13 39,453
2016-10-06 $72.00 $72.57 $71.71 $72.55 $21.14 46,440
2016-10-05 $71.81 $72.68 $71.81 $72.45 $21.11 42,579
2016-10-04 $71.85 $72.22 $71.22 $71.55 $20.85 50,628
2016-10-03 $72.34 $72.34 $71.37 $71.60 $20.87 88,971
2016-09-30 $72.14 $73.25 $71.72 $72.67 $21.18 226,761
2016-09-29 $72.82 $73.58 $70.89 $71.49 $20.83 110,490
2016-09-28 $72.96 $73.27 $72.12 $73.27 $21.35 87,510
2016-09-27 $71.48 $72.70 $71.35 $72.51 $21.13 32,160
2016-09-26 $72.70 $72.98 $71.83 $72.00 $20.98 120,954
2016-09-23 $73.91 $74.12 $73.55 $73.62 $21.46 57,918
2016-09-22 $73.71 $74.57 $73.71 $74.28 $21.65 80,337
2016-09-21 $72.61 $73.37 $71.84 $73.25 $21.35 61,821
2016-09-20 $72.88 $73.25 $72.17 $72.17 $20.99 69,288
2016-09-19 $72.29 $72.80 $71.69 $72.18 $21.00 74,400
2016-09-16 $72.01 $72.01 $70.82 $71.30 $20.74 66,825
2016-09-15 $71.01 $72.71 $70.45 $72.39 $21.06 113,964
2016-09-14 $71.90 $72.73 $71.21 $71.41 $20.77 132,951
2016-09-13 $73.28 $73.28 $71.49 $71.89 $20.91 144,075
2016-09-12 $72.12 $74.88 $71.60 $74.58 $21.69 217,089
2016-09-09 $75.03 $75.23 $72.91 $72.91 $21.21 243,372
2016-09-08 $75.93 $76.37 $75.72 $75.99 $22.10 80,559
2016-09-07 $75.47 $76.24 $75.39 $76.18 $22.16 82,527
2016-09-06 $76.34 $76.34 $75.01 $75.91 $22.08 85,902
2016-09-02 $75.43 $76.56 $75.43 $76.18 $22.16 133,596
2016-09-01 $75.97 $76.08 $74.31 $75.29 $21.90 135,957
2016-08-31 $75.69 $75.87 $74.76 $75.84 $22.06 94,029
2016-08-30 $74.82 $75.70 $74.71 $75.68 $22.01 119,094
2016-08-29 $73.71 $75.04 $73.71 $74.60 $21.70 176,223
2016-08-26 $73.54 $74.25 $72.55 $73.34 $21.33 122,862
2016-08-25 $72.54 $73.49 $72.54 $73.26 $21.31 43,122
2016-08-24 $73.11 $73.29 $72.75 $72.86 $21.19 36,444
2016-08-23 $73.29 $73.78 $73.10 $73.10 $21.26 78,957
2016-08-22 $72.44 $72.97 $72.31 $72.89 $21.20 43,107
2016-08-19 $72.30 $72.82 $72.01 $72.70 $21.15 79,071
2016-08-18 $73.03 $73.10 $72.55 $72.87 $21.20 48,315
2016-08-17 $72.43 $73.05 $72.21 $72.99 $21.23 139,542
2016-08-16 $72.80 $72.84 $72.36 $72.51 $21.09 64,203
2016-08-15 $72.52 $73.22 $72.52 $73.09 $21.26 79,566
2016-08-12 $71.68 $72.35 $71.68 $72.23 $21.01 61,461
2016-08-11 $72.64 $72.73 $72.02 $72.44 $21.07 78,396
2016-08-10 $73.44 $73.44 $72.19 $72.35 $21.05 42,594
2016-08-09 $73.26 $73.50 $73.06 $73.32 $21.33 62,679
2016-08-08 $73.27 $73.54 $72.96 $73.12 $21.27 178,875
2016-08-05 $71.55 $73.02 $71.55 $73.01 $21.24 197,595
2016-08-04 $70.96 $71.00 $70.35 $70.61 $20.54 37,707
2016-08-03 $69.44 $70.89 $69.44 $70.86 $20.61 156,372
2016-08-02 $70.54 $70.88 $69.36 $69.69 $20.27 202,254
2016-08-01 $71.38 $71.82 $70.67 $70.87 $20.61 146,652
2016-07-29 $71.04 $71.77 $71.02 $71.18 $20.70 69,891
2016-07-28 $70.22 $71.61 $70.22 $71.37 $20.76 443,832
2016-07-27 $70.90 $71.21 $70.48 $70.84 $20.61 130,044
2016-07-26 $70.75 $71.19 $70.50 $70.98 $20.65 96,396
2016-07-25 $71.05 $71.27 $70.56 $70.82 $20.60 68,208
2016-07-22 $70.44 $71.36 $70.38 $71.22 $20.72 206,493
2016-07-21 $70.61 $70.88 $70.10 $70.24 $20.43 74,961
2016-07-20 $70.92 $70.96 $70.26 $70.83 $20.60 245,172
2016-07-19 $69.88 $70.59 $69.70 $70.59 $20.53 199,164
2016-07-18 $69.84 $70.55 $69.84 $70.37 $20.47 221,568
2016-07-15 $70.55 $71.13 $69.29 $69.99 $20.36 246,228
2016-07-14 $70.98 $71.00 $69.98 $70.11 $20.39 216,633
2016-07-13 $69.02 $69.47 $68.51 $69.07 $20.09 169,812
2016-07-12 $67.97 $69.15 $67.97 $69.02 $20.08 209,445
2016-07-11 $67.02 $67.83 $67.02 $67.46 $19.62 166,935
2016-07-08 $65.99 $66.83 $65.93 $66.67 $19.39 374,115
2016-07-07 $64.42 $65.24 $63.80 $64.38 $18.73 140,244
2016-07-06 $63.10 $64.33 $62.71 $64.28 $18.70 170,058
2016-07-05 $65.48 $65.48 $63.41 $63.91 $18.59 183,345
2016-07-01 $65.72 $66.48 $65.48 $65.65 $19.10 169,047
2016-06-30 $64.95 $66.22 $64.32 $66.22 $19.26 323,106
2016-06-29 $62.86 $64.56 $62.86 $64.52 $18.77 249,975
2016-06-28 $61.19 $61.83 $60.19 $61.83 $17.99 598,272
2016-06-27 $60.52 $61.07 $58.35 $58.99 $17.16 546,174
2016-06-24 $62.30 $65.06 $62.19 $62.34 $18.13 760,755
2016-06-23 $67.71 $69.11 $67.71 $69.09 $20.10 192,780
2016-06-22 $66.60 $67.48 $66.42 $66.44 $19.33 89,859
2016-06-21 $66.32 $67.02 $66.23 $66.74 $19.39 57,744
2016-06-20 $67.35 $67.94 $66.14 $66.20 $19.23 139,368
2016-06-17 $65.68 $65.81 $64.86 $65.38 $18.99 55,014
2016-06-16 $64.28 $65.60 $63.59 $65.59 $19.05 114,576
2016-06-15 $65.44 $66.54 $65.20 $65.20 $18.94 124,449
2016-06-14 $66.63 $66.88 $64.50 $65.18 $18.93 187,065
2016-06-13 $67.24 $68.40 $66.83 $66.84 $19.42 82,035
2016-06-10 $68.50 $68.55 $67.58 $67.98 $19.75 229,551
2016-06-09 $69.89 $69.93 $69.09 $69.74 $20.26 119,955
2016-06-08 $70.00 $70.68 $70.00 $70.62 $20.51 120,237
2016-06-07 $70.59 $70.92 $70.16 $70.18 $20.39 97,440
2016-06-06 $69.71 $70.98 $69.71 $70.58 $20.50 205,935
2016-06-03 $69.55 $70.03 $68.44 $69.75 $20.26 385,791
2016-06-02 $71.08 $71.44 $70.43 $71.44 $20.75 67,440
2016-06-01 $69.56 $71.13 $69.45 $71.10 $20.65 110,874
2016-05-31 $71.51 $71.74 $70.31 $70.72 $20.54 106,905
2016-05-27 $70.60 $71.09 $70.40 $71.09 $20.65 63,993
2016-05-26 $70.88 $70.88 $70.00 $70.05 $20.35 51,828
2016-05-25 $70.20 $71.29 $70.09 $70.70 $20.54 147,246
2016-05-24 $67.95 $69.79 $67.95 $69.58 $20.21 271,296
2016-05-23 $67.51 $67.90 $67.14 $67.43 $19.59 103,143
2016-05-20 $67.11 $68.18 $67.11 $67.62 $19.64 71,037
2016-05-19 $67.02 $67.58 $65.85 $66.65 $19.36 152,535
2016-05-18 $65.56 $68.05 $65.56 $67.89 $19.72 190,947
2016-05-17 $66.68 $66.78 $65.52 $65.80 $19.11 108,486
2016-05-16 $66.19 $67.46 $66.17 $66.97 $19.45 85,743
2016-05-13 $67.27 $67.86 $65.92 $66.10 $19.20 102,912
2016-05-12 $67.87 $68.32 $66.80 $67.67 $19.66 90,258
2016-05-11 $68.46 $68.87 $67.42 $67.42 $19.58 116,445
2016-05-10 $67.84 $69.03 $67.84 $68.94 $20.03 117,003
2016-05-09 $67.37 $67.67 $66.76 $67.31 $19.55 52,284
2016-05-06 $65.90 $67.34 $65.89 $67.34 $19.56 84,252
2016-05-05 $67.16 $67.39 $66.50 $66.70 $19.37 124,329
2016-05-04 $66.40 $67.22 $66.22 $66.78 $19.40 90,408
2016-05-03 $67.87 $67.87 $66.55 $67.52 $19.61 172,851
2016-05-02 $68.20 $69.46 $68.06 $69.27 $20.12 106,563
2016-04-29 $68.07 $68.47 $66.94 $67.85 $19.71 200,316
2016-04-28 $69.14 $70.15 $68.43 $68.72 $19.96 169,017
2016-04-27 $69.95 $70.45 $69.40 $70.15 $20.38 117,306
2016-04-26 $69.36 $70.06 $69.33 $69.99 $20.33 93,645
2016-04-25 $68.86 $69.06 $68.24 $69.04 $20.05 176,427
2016-04-22 $68.24 $69.59 $68.24 $69.41 $20.16 86,943
2016-04-21 $69.97 $70.05 $68.14 $68.28 $19.83 111,525
2016-04-20 $68.90 $69.91 $68.84 $69.66 $20.23 156,324
2016-04-19 $67.94 $68.80 $67.90 $68.67 $19.95 145,176
2016-04-18 $66.21 $67.54 $66.05 $67.49 $19.60 107,133
2016-04-15 $66.89 $67.06 $66.38 $66.59 $19.34 104,481
2016-04-14 $66.24 $67.43 $66.14 $66.82 $19.41 150,549
2016-04-13 $65.11 $66.57 $65.07 $66.55 $19.33 329,637
2016-04-12 $62.52 $64.08 $62.44 $63.88 $18.56 123,027
2016-04-11 $62.55 $63.44 $62.36 $62.36 $18.11 121,080
2016-04-08 $62.27 $63.07 $61.83 $62.00 $18.01 175,419
2016-04-07 $62.81 $62.89 $60.91 $61.50 $17.86 145,407
2016-04-06 $62.92 $63.79 $62.55 $63.75 $18.52 161,334
2016-04-05 $63.50 $63.70 $62.90 $63.00 $18.30 121,734
2016-04-04 $65.32 $65.46 $64.51 $64.76 $18.81 89,688
2016-04-01 $63.82 $65.53 $63.29 $65.40 $19.00 113,736
2016-03-31 $64.50 $64.91 $64.15 $64.37 $18.70 90,294
2016-03-30 $64.59 $65.35 $64.45 $64.55 $18.75 198,057
2016-03-29 $62.68 $63.76 $62.28 $63.76 $18.52 185,997
2016-03-28 $63.11 $63.41 $62.57 $63.16 $18.35 78,252
2016-03-24 $62.42 $62.75 $61.26 $62.75 $18.23 139,281
2016-03-23 $64.24 $64.24 $63.40 $63.41 $18.42 113,247
2016-03-22 $64.14 $64.93 $63.80 $64.49 $18.69 96,924
2016-03-21 $64.82 $65.61 $64.42 $64.82 $18.78 239,571
2016-03-18 $64.72 $65.61 $64.51 $65.04 $18.84 246,048
2016-03-17 $62.22 $64.31 $61.80 $63.96 $18.53 160,572
2016-03-16 $61.85 $62.97 $61.72 $62.53 $18.12 177,519
2016-03-15 $61.77 $62.42 $61.46 $62.42 $18.09 101,838
2016-03-14 $62.57 $62.91 $62.17 $62.63 $18.15 104,502
2016-03-11 $61.47 $63.17 $61.21 $63.13 $18.29 174,564
2016-03-10 $60.87 $61.38 $58.72 $59.98 $17.38 153,690
2016-03-09 $60.81 $60.81 $59.84 $60.17 $17.43 72,783
2016-03-08 $61.17 $61.17 $59.91 $60.02 $17.39 113,037
2016-03-07 $61.61 $62.22 $61.22 $62.02 $17.97 122,895
2016-03-04 $62.35 $62.75 $61.48 $62.18 $18.02 147,741
2016-03-03 $60.87 $61.76 $60.48 $61.72 $17.88 117,771
2016-03-02 $59.86 $60.93 $59.50 $60.87 $17.64 172,335
2016-03-01 $57.19 $59.88 $57.02 $59.86 $17.34 343,071
2016-02-29 $57.08 $57.79 $56.24 $56.27 $16.30 72,051
2016-02-26 $57.59 $58.15 $56.89 $57.26 $16.59 219,687
2016-02-25 $57.64 $57.64 $54.48 $56.66 $16.42 191,784
2016-02-24 $53.83 $55.32 $52.92 $55.06 $15.95 189,048
2016-02-23 $56.47 $56.58 $55.15 $55.25 $16.01 259,740
2016-02-22 $56.81 $57.47 $56.72 $57.10 $16.54 235,008
2016-02-19 $54.65 $55.71 $54.52 $55.49 $16.08 130,524
2016-02-18 $56.06 $56.06 $55.00 $55.37 $16.04 286,908
2016-02-17 $55.55 $56.34 $55.44 $55.88 $16.19 316,305
2016-02-16 $54.64 $54.82 $53.50 $54.63 $15.83 252,084
2016-02-12 $51.38 $52.74 $50.74 $52.66 $15.26 394,311
2016-02-11 $49.19 $50.00 $48.39 $49.21 $14.26 700,530
2016-02-10 $53.04 $54.25 $51.96 $51.99 $15.06 260,106
2016-02-09 $50.35 $52.95 $50.35 $52.13 $15.10 854,295
2016-02-08 $53.71 $53.71 $51.15 $52.37 $15.17 502,035
2016-02-05 $56.84 $57.24 $55.00 $55.31 $16.03 253,581
2016-02-04 $55.72 $57.68 $55.25 $56.95 $16.50 228,066
2016-02-03 $56.57 $56.88 $53.38 $56.23 $16.29 626,799
2016-02-02 $57.04 $57.04 $55.76 $56.07 $16.25 176,733
2016-02-01 $58.68 $59.53 $58.10 $58.96 $17.08 162,411
2016-01-29 $56.66 $59.34 $56.56 $59.23 $17.16 234,360
2016-01-28 $57.03 $57.03 $55.71 $55.97 $16.22 163,491
2016-01-27 $56.13 $58.00 $55.39 $56.08 $16.25 163,365
2016-01-26 $55.17 $56.81 $55.17 $56.66 $16.42 151,458
2016-01-25 $56.70 $56.82 $54.62 $54.68 $15.84 178,875
2016-01-22 $56.42 $57.50 $56.42 $57.10 $16.54 189,363
2016-01-21 $55.29 $56.85 $54.87 $54.95 $15.92 257,847
2016-01-20 $55.94 $56.36 $52.80 $55.18 $15.99 419,469
2016-01-19 $58.88 $59.12 $56.72 $57.55 $16.67 260,259
2016-01-15 $57.20 $58.04 $56.13 $57.68 $16.71 441,624
2016-01-14 $59.49 $61.04 $58.40 $60.21 $17.45 327,864
2016-01-13 $63.05 $63.31 $58.75 $59.14 $17.14 293,517
2016-01-12 $63.29 $63.29 $60.89 $62.35 $18.07 240,162
2016-01-11 $62.13 $62.29 $60.60 $61.78 $17.90 322,749
2016-01-08 $65.09 $65.09 $61.22 $61.41 $17.79 381,408
2016-01-07 $64.95 $65.45 $63.06 $63.35 $18.35 397,995
2016-01-06 $67.12 $67.73 $66.48 $66.95 $19.40 172,455
2016-01-05 $68.70 $69.05 $67.82 $68.85 $19.95 255,261
2016-01-04 $67.81 $68.37 $66.85 $68.32 $19.79 472,080
2015-12-31 $71.50 $72.51 $71.00 $71.00 $20.57 126,159
2015-12-30 $72.99 $73.26 $72.29 $72.29 $20.95 115,452
2015-12-29 $72.80 $73.58 $72.78 $73.40 $21.27 226,590
2015-12-28 $71.68 $72.01 $70.85 $71.98 $20.86 118,470
2015-12-24 $71.92 $72.73 $71.85 $72.42 $20.98 44,961
2015-12-23 $71.12 $72.27 $71.03 $72.18 $20.91 211,893
2015-12-22 $70.07 $70.81 $69.04 $70.50 $20.43 109,227
2015-12-21 $69.29 $70.03 $68.56 $69.66 $20.11 269,181
2015-12-18 $70.86 $70.86 $68.34 $68.34 $19.73 278,025
2015-12-17 $74.32 $74.32 $71.82 $71.83 $20.74 158,748
2015-12-16 $72.69 $74.20 $71.63 $73.85 $21.32 316,611
2015-12-15 $69.81 $72.13 $69.81 $71.55 $20.66 179,892
2015-12-14 $68.72 $69.53 $67.26 $68.70 $19.84 452,898
2015-12-11 $69.98 $70.18 $67.96 $68.59 $19.81 382,644
2015-12-10 $71.45 $72.64 $71.19 $71.48 $20.64 270,630
2015-12-09 $72.52 $73.91 $70.79 $71.34 $20.60 253,863
2015-12-08 $73.28 $74.11 $72.74 $73.04 $21.09 179,742
2015-12-07 $75.58 $75.73 $74.01 $74.68 $21.56 90,033
2015-12-04 $72.96 $76.15 $72.71 $75.95 $21.93 278,328
2015-12-03 $75.41 $75.41 $72.29 $72.53 $20.94 218,781
2015-12-02 $76.94 $76.94 $74.61 $74.77 $21.59 97,386
2015-12-01 $75.40 $76.71 $75.40 $76.60 $22.12 221,523
2015-11-30 $75.50 $75.84 $75.00 $75.04 $21.67 399,078
2015-11-27 $74.96 $75.53 $74.68 $75.50 $21.80 10,233
2015-11-25 $75.47 $75.49 $74.73 $74.94 $21.64 43,194
2015-11-24 $74.27 $75.28 $73.60 $74.89 $21.62 165,960
2015-11-23 $75.73 $76.00 $75.13 $75.19 $21.71 60,312
2015-11-20 $75.76 $76.07 $75.28 $75.55 $21.82 96,366
2015-11-19 $75.03 $75.46 $74.88 $75.25 $21.73 83,139
2015-11-18 $72.75 $75.22 $72.75 $75.14 $21.70 294,405
2015-11-17 $73.27 $73.76 $72.44 $72.62 $20.97 126,558
2015-11-16 $70.77 $72.88 $70.69 $72.86 $21.04 112,095
2015-11-13 $71.91 $72.59 $70.97 $71.16 $20.55 170,775
2015-11-12 $74.10 $74.12 $72.37 $72.37 $20.90 239,976
2015-11-11 $75.41 $76.06 $74.75 $74.79 $21.60 124,920
2015-11-10 $73.92 $75.05 $73.92 $75.04 $21.67 86,010
2015-11-09 $76.48 $76.48 $73.67 $74.38 $21.48 360,033
2015-11-06 $76.96 $77.03 $75.50 $75.99 $21.94 228,795
2015-11-05 $74.20 $75.10 $74.13 $74.91 $21.63 115,212
2015-11-04 $74.78 $74.99 $73.92 $74.19 $21.42 141,690
2015-11-03 $74.02 $75.00 $73.69 $74.57 $21.53 127,056
2015-11-02 $72.88 $74.75 $72.88 $74.45 $21.50 232,176
2015-10-30 $74.36 $74.36 $72.40 $72.51 $20.94 433,401
2015-10-29 $74.61 $75.09 $73.89 $74.37 $21.47 105,354
2015-10-28 $71.76 $74.92 $71.76 $74.88 $21.62 286,521
2015-10-27 $71.81 $72.07 $71.32 $71.73 $20.71 67,110
2015-10-26 $73.19 $73.19 $72.15 $72.63 $20.97 77,793
2015-10-23 $72.56 $73.08 $72.06 $72.98 $21.07 169,881
2015-10-22 $70.19 $72.16 $70.17 $71.64 $20.69 144,264
2015-10-21 $71.00 $71.26 $69.40 $69.40 $20.04 68,751
2015-10-20 $69.80 $70.81 $69.80 $70.63 $20.39 63,303
2015-10-19 $69.05 $70.18 $69.05 $70.00 $20.21 78,585
2015-10-16 $69.27 $70.07 $69.23 $69.79 $20.15 97,779
2015-10-15 $67.30 $69.25 $67.30 $69.25 $20.00 115,521
2015-10-14 $67.70 $67.77 $66.27 $66.45 $19.19 124,146
2015-10-13 $68.03 $68.85 $67.76 $67.80 $19.58 93,276
2015-10-12 $68.41 $68.80 $68.25 $68.69 $19.83 123,594
2015-10-09 $68.99 $69.34 $67.79 $68.33 $19.73 206,979
2015-10-08 $67.85 $69.15 $67.68 $68.99 $19.92 222,714
2015-10-07 $67.70 $68.64 $67.24 $68.22 $19.70 248,625
2015-10-06 $67.43 $67.75 $66.85 $67.00 $19.35 150,036
2015-10-05 $65.58 $67.70 $65.58 $67.57 $19.51 269,124
2015-10-02 $62.73 $64.81 $61.08 $64.79 $18.71 217,110
2015-10-01 $64.59 $64.98 $63.28 $64.67 $18.67 168,021
2015-09-30 $64.35 $64.47 $63.10 $64.37 $18.59 148,917
2015-09-29 $62.69 $63.00 $61.82 $62.84 $18.15 252,036
2015-09-28 $64.61 $64.80 $62.19 $62.38 $18.01 396,501
2015-09-25 $65.56 $66.42 $65.00 $65.45 $18.90 263,019
2015-09-24 $63.70 $64.22 $62.98 $64.03 $18.49 313,143
2015-09-23 $64.85 $65.25 $64.22 $64.88 $18.73 85,584
2015-09-22 $64.65 $65.12 $63.94 $64.81 $18.68 283,113
2015-09-21 $65.63 $66.98 $65.63 $66.43 $19.15 290,721
2015-09-18 $65.21 $66.27 $64.74 $65.04 $18.75 814,956
2015-09-17 $68.69 $69.74 $67.17 $67.48 $19.45 308,769
2015-09-16 $67.90 $69.00 $67.39 $68.75 $19.82 191,841
2015-09-15 $66.23 $68.21 $66.22 $67.85 $19.56 96,891
2015-09-14 $66.02 $66.55 $65.79 $66.07 $19.05 119,058
2015-09-11 $65.20 $66.45 $65.03 $66.45 $19.16 62,928
2015-09-10 $65.14 $66.72 $65.11 $65.79 $18.97 97,422
2015-09-09 $68.00 $68.49 $65.01 $65.23 $18.81 323,100
2015-09-08 $65.79 $67.03 $65.46 $66.95 $19.30 212,046

ProShares Ultra Financials (UYG) News Headlines

Recent ProShares Ultra Financials (UYG) News
Similar Companies to ProShares Ultra Financials (UYG) 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.