ProShares Ultra Basic Materials (UYM) Exchange: NYSE ARCA

Data as of April 18, 2024

$27.57 ($0.00) 0.00%

ProShares Ultra Basic Materials - Daily Information
Click for more stock information on ProShares Ultra Basic Materials.
Daily Information Data
Date April 18, 2024
Open $27.22
Previous Close $27.57
High $27.75
Low $27.20
Adjusted Open $27.22
Previous Adjusted Close $27.57
Adjusted High $27.75
Adjusted Low $27.20

About ProShares Ultra Basic Materials (UYM)

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 basic materials sector of the U.S. equity market. Component companies are involved in the production of aluminum, steel, non-ferrous metals, commodity chemicals, specialty chemicals, forest products, paper products, as well as the mining of precious metals and coal. The Index is published under the Bloomberg ticker symbol “DJUSBM.” 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 materials industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra Basic Materials (UYM)

Date Open High Low Close Adj.Close Volume
2024-03-15 $27.22 $27.75 $27.20 $27.57 $27.57 8,837
2024-03-14 $27.75 $27.75 $27.54 $27.57 $27.57 2,052
2024-03-13 $27.64 $28.13 $27.64 $27.93 $27.93 8,654
2024-03-12 $27.22 $27.43 $27.14 $27.42 $27.42 5,170
2024-03-11 $26.83 $27.40 $26.83 $27.40 $27.40 6,006
2024-03-08 $27.27 $27.30 $26.82 $26.82 $26.82 3,814
2024-03-07 $27.00 $27.34 $27.00 $27.10 $27.10 9,339
2024-03-06 $26.53 $26.55 $26.50 $26.50 $26.50 2,199
2024-03-05 $26.41 $26.53 $25.97 $26.10 $26.10 3,917
2024-03-04 $25.97 $26.44 $25.97 $26.34 $26.34 8,805
2024-03-01 $25.83 $26.08 $25.81 $26.00 $26.00 9,013
2024-02-29 $25.84 $25.93 $25.69 $25.85 $25.85 4,920
2024-02-28 $25.00 $25.50 $25.00 $25.43 $25.43 7,001
2024-02-27 $25.31 $25.33 $25.11 $25.26 $25.26 4,834
2024-02-26 $25.34 $25.34 $25.06 $25.14 $25.14 9,223
2024-02-23 $25.30 $25.41 $25.24 $25.38 $25.38 3,635
2024-02-22 $24.70 $25.12 $24.70 $25.12 $25.12 3,381
2024-02-21 $24.33 $24.59 $24.33 $24.59 $24.59 2,327
2024-02-20 $24.29 $24.43 $24.22 $24.30 $24.30 26,924
2024-02-16 $24.32 $24.74 $24.32 $24.43 $24.43 9,285
2024-02-15 $23.89 $24.19 $23.89 $24.19 $24.19 6,174
2024-02-14 $23.16 $23.39 $23.11 $23.31 $23.31 7,901
2024-02-13 $23.18 $23.18 $22.90 $23.01 $23.01 3,955
2024-02-12 $23.60 $23.83 $23.60 $23.65 $23.65 11,909
2024-02-09 $23.19 $23.35 $23.01 $23.34 $23.34 8,759
2024-02-08 $22.99 $23.29 $22.97 $23.25 $23.25 4,187
2024-02-07 $23.20 $23.37 $23.20 $23.35 $23.35 3,180
2024-02-06 $22.55 $23.02 $22.55 $22.96 $22.96 17,555
2024-02-05 $22.52 $22.52 $22.11 $22.31 $22.31 6,666
2024-02-02 $23.51 $23.60 $23.02 $23.49 $23.49 14,882
2024-02-01 $23.22 $23.67 $23.22 $23.67 $23.67 3,094
2024-01-31 $23.45 $23.55 $22.84 $22.96 $22.96 2,730
2024-01-30 $23.36 $23.66 $23.36 $23.54 $23.54 4,168
2024-01-29 $22.93 $23.29 $22.93 $23.29 $23.29 2,430
2024-01-26 $23.20 $23.20 $23.03 $23.08 $23.08 1,574
2024-01-25 $22.78 $23.00 $22.78 $23.00 $23.00 657
2024-01-24 $22.99 $23.07 $22.63 $22.63 $22.63 6,927
2024-01-23 $23.39 $23.42 $23.08 $23.24 $23.24 2,688
2024-01-22 $23.01 $23.14 $23.01 $23.14 $23.14 4,553
2024-01-19 $22.70 $22.97 $22.68 $22.97 $22.97 4,063
2024-01-18 $23.00 $23.00 $22.59 $22.96 $22.96 6,536
2024-01-17 $22.67 $22.87 $22.65 $22.86 $22.86 25,466
2024-01-16 $23.32 $23.41 $23.10 $23.37 $23.37 8,038
2024-01-12 $24.00 $24.00 $23.52 $23.90 $23.90 7,148
2024-01-11 $23.51 $23.67 $23.51 $23.67 $23.67 1,261
2024-01-10 $23.73 $23.78 $23.59 $23.76 $23.76 10,376
2024-01-09 $23.98 $23.98 $23.79 $23.89 $23.89 3,806
2024-01-08 $24.10 $24.44 $24.07 $24.44 $24.44 3,572
2024-01-05 $24.14 $24.24 $24.08 $24.21 $24.21 6,229
2024-01-04 $24.07 $24.43 $24.07 $24.12 $24.12 7,267
2024-01-03 $24.41 $24.51 $24.21 $24.30 $24.30 3,774
2024-01-02 $24.75 $24.94 $24.67 $24.84 $24.84 19,170
2023-12-29 $25.09 $25.13 $24.87 $24.94 $24.94 3,969
2023-12-28 $25.32 $25.33 $25.16 $25.21 $25.21 15,186
2023-12-27 $25.22 $25.37 $25.22 $25.36 $25.36 8,156
2023-12-26 $25.28 $25.36 $25.10 $25.27 $25.27 5,743
2023-12-22 $24.75 $25.15 $24.75 $25.09 $25.09 10,642
2023-12-21 $24.75 $24.75 $24.53 $24.69 $24.69 13,656
2023-12-20 $24.84 $24.99 $24.29 $24.29 $24.29 3,187
2023-12-19 $25.13 $25.17 $25.05 $25.08 $25.01 31,568
2023-12-18 $25.00 $25.00 $24.59 $24.64 $24.57 54,425
2023-12-15 $24.71 $24.85 $24.48 $24.55 $24.48 8,277
2023-12-14 $24.15 $24.90 $24.15 $24.71 $24.64 19,059
2023-12-13 $22.98 $23.99 $22.69 $23.96 $23.89 14,394
2023-12-12 $23.41 $23.41 $23.25 $23.37 $23.30 6,751
2023-12-11 $22.64 $23.09 $22.59 $23.09 $23.03 8,186
2023-12-08 $22.84 $22.98 $22.67 $22.79 $22.72 20,006
2023-12-07 $22.36 $22.60 $22.36 $22.57 $22.51 2,823
2023-12-06 $22.68 $22.71 $22.32 $22.32 $22.25 7,861
2023-12-05 $22.75 $22.76 $22.32 $22.41 $22.35 15,673
2023-12-04 $23.54 $23.54 $23.07 $23.12 $23.05 15,329
2023-12-01 $23.19 $23.73 $23.13 $23.62 $23.56 7,493
2023-11-30 $22.87 $23.11 $22.87 $23.10 $23.03 5,931
2023-11-29 $22.76 $22.85 $22.56 $22.73 $22.66 20,544
2023-11-28 $22.33 $22.59 $22.33 $22.44 $22.37 3,702
2023-11-27 $22.30 $22.35 $22.30 $22.35 $22.28 1,065
2023-11-24 $22.19 $22.50 $22.19 $22.41 $22.41 9,394
2023-11-22 $22.08 $22.24 $22.08 $22.24 $22.24 953
2023-11-21 $22.33 $22.35 $22.18 $22.18 $22.18 6,568
2023-11-20 $21.88 $22.11 $21.88 $22.02 $22.02 1,624
2023-11-17 $21.94 $21.96 $21.92 $21.96 $21.96 3,520
2023-11-16 $21.70 $21.86 $21.66 $21.85 $21.85 5,118
2023-11-15 $21.65 $22.18 $21.65 $21.76 $21.76 19,268
2023-11-14 $20.96 $21.77 $20.96 $21.55 $21.55 23,266
2023-11-13 $20.12 $20.44 $20.12 $20.36 $20.36 4,236
2023-11-10 $20.18 $20.47 $20.13 $20.42 $20.42 9,850
2023-11-09 $20.49 $20.51 $19.94 $20.06 $20.06 10,796
2023-11-08 $20.44 $20.48 $20.20 $20.38 $20.38 6,621
2023-11-07 $20.49 $20.49 $20.20 $20.29 $20.29 15,424
2023-11-06 $21.03 $21.15 $21.01 $21.08 $21.08 3,810
2023-11-03 $20.96 $21.56 $20.96 $21.29 $21.29 39,382
2023-11-02 $20.46 $20.58 $20.46 $20.58 $20.58 15,365
2023-11-01 $19.78 $19.88 $19.44 $19.85 $19.85 23,597
2023-10-31 $19.72 $19.88 $19.71 $19.81 $19.81 15,390
2023-10-30 $19.55 $19.74 $19.43 $19.63 $19.63 53,008
2023-10-27 $19.44 $19.54 $19.24 $19.30 $19.30 9,697
2023-10-26 $19.09 $19.58 $19.09 $19.29 $19.29 17,514
2023-10-25 $19.25 $19.25 $19.02 $19.02 $19.02 4,275
2023-10-24 $19.61 $19.62 $19.32 $19.48 $19.48 3,850
2023-10-23 $19.51 $19.51 $19.01 $19.01 $19.01 13,346
2023-10-20 $19.91 $19.97 $19.54 $19.56 $19.56 8,760
2023-10-19 $20.28 $20.63 $19.91 $20.00 $20.00 18,262
2023-10-18 $21.41 $21.41 $20.46 $20.48 $20.48 13,957
2023-10-17 $20.96 $21.70 $20.96 $21.55 $21.55 33,544
2023-10-16 $20.98 $21.44 $20.98 $21.19 $21.19 46,254
2023-10-13 $20.80 $20.85 $20.63 $20.77 $20.77 3,635
2023-10-12 $21.66 $21.70 $20.76 $20.97 $20.97 11,037
2023-10-11 $21.59 $21.61 $21.33 $21.56 $21.56 27,182
2023-10-10 $21.18 $21.60 $21.18 $21.48 $21.48 4,750
2023-10-09 $20.61 $21.07 $20.61 $21.05 $21.05 17,899
2023-10-06 $20.50 $21.20 $20.40 $21.02 $21.02 6,012
2023-10-05 $20.56 $20.64 $20.56 $20.63 $20.63 4,363
2023-10-04 $20.96 $21.16 $20.96 $21.10 $21.10 5,433
2023-10-03 $20.67 $21.00 $20.64 $20.64 $20.64 5,607
2023-10-02 $20.59 $20.81 $20.53 $20.81 $20.81 6,218
2023-09-29 $21.73 $21.73 $21.27 $21.46 $21.46 4,018
2023-09-28 $21.36 $21.60 $21.36 $21.37 $21.37 3,764
2023-09-27 $21.10 $21.16 $20.90 $21.04 $21.04 13,470
2023-09-26 $21.46 $21.58 $20.90 $21.05 $21.05 72,770
2023-09-25 $21.50 $21.68 $21.50 $21.68 $21.68 80,580
2023-09-22 $21.55 $21.55 $21.26 $21.30 $21.30 3,546
2023-09-21 $21.95 $21.95 $21.32 $21.38 $21.38 27,211
2023-09-20 $22.93 $22.97 $22.28 $22.28 $22.28 1,319
2023-09-19 $22.63 $22.77 $22.38 $22.77 $22.77 4,958
2023-09-18 $22.84 $22.99 $22.62 $22.77 $22.77 2,427
2023-09-15 $23.53 $23.53 $22.91 $22.98 $22.98 21,847
2023-09-14 $23.13 $23.57 $23.13 $23.49 $23.49 4,827
2023-09-13 $23.05 $23.05 $22.81 $22.86 $22.86 2,800
2023-09-12 $23.13 $23.25 $23.09 $23.11 $23.11 2,482
2023-09-11 $23.26 $23.56 $23.26 $23.29 $23.29 2,001
2023-09-08 $22.88 $23.04 $22.88 $23.04 $23.04 1,530
2023-09-07 $23.03 $23.03 $22.84 $22.99 $22.99 5,482
2023-09-06 $23.42 $23.42 $22.90 $23.32 $23.32 74,087
2023-09-05 $24.02 $24.02 $23.33 $23.38 $23.38 19,394
2023-09-01 $24.26 $24.36 $24.04 $24.35 $24.35 20,629
2023-08-31 $23.77 $23.92 $23.69 $23.79 $23.79 11,704
2023-08-30 $23.86 $23.87 $23.65 $23.80 $23.80 16,876
2023-08-29 $22.72 $23.69 $22.70 $23.69 $23.69 8,519
2023-08-28 $22.89 $23.05 $22.88 $22.89 $22.89 12,982
2023-08-25 $22.76 $22.76 $22.41 $22.58 $22.58 2,504
2023-08-24 $22.50 $22.76 $22.42 $22.42 $22.42 4,813
2023-08-23 $22.65 $22.70 $22.61 $22.61 $22.61 1,714
2023-08-22 $22.84 $22.91 $22.59 $22.59 $22.59 2,499
2023-08-21 $22.53 $22.62 $22.32 $22.62 $22.62 3,507
2023-08-18 $22.56 $22.67 $22.46 $22.62 $22.62 2,776
2023-08-17 $23.18 $23.27 $22.65 $22.69 $22.69 4,297
2023-08-16 $23.10 $23.20 $22.84 $22.85 $22.85 7,125
2023-08-15 $23.35 $23.35 $23.01 $23.05 $23.05 6,647
2023-08-14 $23.47 $23.82 $23.45 $23.82 $23.82 3,514
2023-08-11 $23.74 $23.74 $23.74 $23.74 $23.74 575
2023-08-10 $24.15 $24.35 $23.85 $23.87 $23.87 4,508
2023-08-09 $24.24 $24.31 $23.87 $23.87 $23.87 1,276
2023-08-08 $23.83 $24.14 $23.59 $24.07 $24.07 5,057
2023-08-07 $24.29 $24.67 $24.21 $24.64 $24.64 17,442
2023-08-04 $24.52 $24.71 $24.21 $24.23 $24.23 4,532
2023-08-03 $24.44 $24.56 $24.42 $24.42 $24.42 817
2023-08-02 $24.81 $24.99 $24.73 $24.74 $24.74 61,270
2023-08-01 $25.20 $25.48 $25.20 $25.33 $25.33 18,614
2023-07-31 $25.32 $25.56 $25.32 $25.54 $25.54 13,754
2023-07-28 $25.47 $25.47 $25.17 $25.35 $25.35 5,832
2023-07-27 $25.37 $25.55 $24.99 $24.99 $24.99 4,430
2023-07-26 $25.37 $25.48 $24.85 $25.22 $25.22 13,518
2023-07-25 $25.00 $25.68 $25.00 $25.55 $25.55 40,671
2023-07-24 $24.41 $24.68 $24.41 $24.59 $24.59 2,445
2023-07-21 $24.26 $24.51 $24.26 $24.51 $24.51 2,711
2023-07-20 $24.43 $24.54 $24.24 $24.47 $24.47 3,815
2023-07-19 $24.54 $24.54 $24.26 $24.41 $24.41 2,668
2023-07-18 $24.12 $24.72 $24.12 $24.67 $24.67 23,831
2023-07-17 $24.13 $24.40 $23.99 $24.28 $24.28 122,122
2023-07-14 $24.25 $24.27 $24.05 $24.23 $24.23 2,085
2023-07-13 $24.20 $24.58 $24.20 $24.49 $24.49 4,836
2023-07-12 $23.84 $24.24 $23.79 $24.08 $24.08 7,829
2023-07-11 $23.03 $23.53 $23.03 $23.53 $23.53 3,496
2023-07-10 $23.00 $23.22 $22.84 $22.95 $22.95 6,250
2023-07-07 $22.85 $23.47 $22.76 $23.08 $23.08 6,291
2023-07-06 $22.90 $22.90 $21.99 $22.67 $22.67 29,403
2023-07-05 $24.00 $24.00 $23.00 $23.10 $23.10 13,076
2023-07-03 $24.05 $24.43 $24.05 $24.28 $24.28 2,580
2023-06-30 $24.00 $24.19 $23.77 $24.12 $24.12 4,998
2023-06-29 $22.97 $23.67 $22.97 $23.66 $23.66 8,300
2023-06-28 $23.07 $23.07 $22.87 $23.04 $23.04 14,018
2023-06-27 $22.85 $23.46 $22.85 $23.38 $23.38 11,130
2023-06-26 $22.19 $22.83 $22.19 $22.75 $22.75 4,064
2023-06-23 $22.28 $22.34 $22.20 $22.34 $22.34 1,938
2023-06-22 $22.47 $22.69 $22.29 $22.69 $22.69 12,204
2023-06-21 $22.88 $22.99 $22.80 $22.85 $22.85 4,475
2023-06-20 $22.83 $22.84 $22.37 $22.69 $22.69 21,963
2023-06-16 $22.99 $23.28 $22.96 $23.28 $23.28 4,653
2023-06-15 $22.64 $23.26 $22.64 $23.23 $23.23 3,023
2023-06-14 $23.20 $23.51 $22.61 $22.85 $22.85 21,773
2023-06-13 $22.40 $23.03 $22.39 $23.03 $23.03 22,916
2023-06-12 $21.79 $22.03 $21.79 $21.98 $21.98 1,374
2023-06-09 $21.94 $21.94 $21.74 $21.82 $21.82 2,954
2023-06-08 $22.24 $22.44 $21.90 $22.15 $22.15 15,555
2023-06-07 $21.90 $22.41 $21.90 $22.39 $22.39 6,092
2023-06-06 $21.84 $21.92 $21.67 $21.88 $21.88 5,178
2023-06-05 $21.75 $22.07 $21.51 $21.59 $21.59 26,258
2023-06-02 $21.00 $21.72 $21.00 $21.65 $21.65 10,525
2023-06-01 $20.08 $20.24 $20.04 $20.23 $20.23 2,564
2023-05-31 $19.85 $19.91 $19.75 $19.78 $19.78 37,059
2023-05-30 $20.22 $20.22 $19.86 $20.14 $20.14 101,258
2023-05-26 $20.53 $20.53 $20.23 $20.39 $20.39 2,041
2023-05-25 $20.24 $20.30 $20.13 $20.20 $20.20 2,575
2023-05-24 $20.75 $20.75 $20.29 $20.36 $20.36 10,173
2023-05-23 $21.00 $21.05 $20.75 $20.82 $20.82 9,676
2023-05-22 $21.96 $21.96 $21.51 $21.51 $21.51 2,024
2023-05-19 $21.81 $21.81 $21.65 $21.77 $21.77 2,012
2023-05-18 $21.03 $21.66 $21.02 $21.66 $21.66 5,706
2023-05-17 $21.22 $21.53 $21.19 $21.33 $21.33 2,159
2023-05-16 $21.21 $21.31 $21.11 $21.12 $21.12 1,985
2023-05-15 $21.56 $21.85 $21.50 $21.82 $21.82 2,497
2023-05-12 $21.63 $21.63 $21.13 $21.51 $21.51 1,672
2023-05-11 $21.39 $21.44 $21.28 $21.35 $21.35 1,918
2023-05-10 $22.06 $22.35 $21.47 $21.87 $21.87 4,471
2023-05-09 $21.97 $22.04 $21.75 $21.75 $21.75 17,793
2023-05-08 $22.50 $22.55 $22.25 $22.25 $22.25 1,414
2023-05-05 $22.23 $22.50 $22.10 $22.38 $22.38 3,632
2023-05-04 $21.80 $21.82 $21.58 $21.67 $21.67 1,708
2023-05-03 $22.58 $22.58 $21.98 $21.98 $21.98 1,044
2023-05-02 $22.19 $22.43 $21.88 $22.43 $22.43 6,272
2023-05-01 $23.05 $23.22 $22.82 $22.84 $22.84 10,004
2023-04-28 $22.53 $22.92 $22.46 $22.92 $22.92 2,952
2023-04-27 $21.96 $22.39 $21.85 $22.39 $22.39 12,667
2023-04-26 $22.14 $22.33 $21.63 $21.78 $21.78 34,477
2023-04-25 $22.71 $22.77 $22.35 $22.36 $22.36 5,073
2023-04-24 $23.18 $23.41 $23.15 $23.41 $23.41 8,767
2023-04-21 $23.07 $23.29 $22.84 $23.29 $23.29 33,812
2023-04-20 $23.35 $23.47 $23.29 $23.47 $23.47 1,533
2023-04-19 $23.52 $23.55 $23.47 $23.47 $23.47 1,153
2023-04-18 $23.68 $23.68 $23.56 $23.68 $23.68 8,009
2023-04-17 $23.33 $23.44 $23.33 $23.44 $23.44 90,841
2023-04-14 $23.55 $23.91 $23.12 $23.32 $23.32 13,194
2023-04-13 $23.15 $23.61 $23.15 $23.61 $23.61 788
2023-04-12 $23.39 $23.43 $23.03 $23.09 $23.09 7,207
2023-04-11 $23.05 $23.25 $22.99 $23.12 $23.12 3,037
2023-04-10 $22.54 $22.78 $22.38 $22.77 $22.77 8,145
2023-04-06 $22.28 $22.56 $22.28 $22.56 $22.56 3,957
2023-04-05 $22.39 $22.59 $22.10 $22.59 $22.59 5,362
2023-04-04 $23.29 $23.29 $22.63 $22.84 $22.84 15,729
2023-04-03 $23.05 $23.55 $23.05 $23.45 $23.45 17,371
2023-03-31 $22.58 $23.11 $22.58 $23.11 $23.11 4,320
2023-03-30 $22.52 $22.58 $22.26 $22.40 $22.40 18,463
2023-03-29 $21.84 $22.22 $21.84 $22.21 $22.21 10,196
2023-03-28 $21.38 $21.58 $21.36 $21.56 $21.56 10,090
2023-03-27 $21.24 $21.61 $21.24 $21.38 $21.38 25,601
2023-03-24 $20.06 $20.99 $20.05 $20.99 $20.99 2,679
2023-03-23 $20.89 $21.48 $20.48 $20.77 $20.77 2,731
2023-03-22 $21.53 $21.55 $20.83 $20.85 $20.85 17,999
2023-03-21 $21.35 $21.72 $21.24 $21.57 $21.57 38,313
2023-03-20 $20.77 $21.11 $20.77 $21.00 $21.00 122,456
2023-03-17 $20.37 $20.47 $20.14 $20.19 $20.19 3,945
2023-03-16 $19.92 $20.87 $19.81 $20.83 $20.83 20,120
2023-03-15 $21.01 $21.01 $19.72 $20.23 $20.23 17,633
2023-03-14 $22.00 $22.46 $21.61 $21.95 $21.95 13,321
2023-03-13 $21.27 $21.91 $21.05 $21.38 $21.38 104,804
2023-03-10 $22.66 $22.76 $21.74 $21.85 $21.85 6,980
2023-03-09 $24.35 $24.46 $22.84 $22.86 $22.86 37,939
2023-03-08 $23.93 $24.40 $23.90 $24.23 $24.23 38,545
2023-03-07 $24.76 $24.93 $23.99 $24.01 $24.01 23,310
2023-03-06 $26.00 $26.00 $25.01 $25.19 $25.19 146,953
2023-03-03 $25.37 $26.11 $25.30 $25.95 $25.95 63,080
2023-03-02 $24.35 $25.42 $24.35 $25.33 $25.33 27,012
2023-03-01 $24.60 $25.15 $24.60 $24.79 $24.79 28,306
2023-02-28 $24.09 $24.55 $24.09 $24.36 $24.36 16,903
2023-02-27 $23.75 $24.19 $23.75 $23.88 $23.88 10,562
2023-02-24 $22.60 $23.60 $22.33 $23.60 $23.60 3,944
2023-02-23 $23.69 $23.69 $22.75 $23.33 $23.33 2,690
2023-02-22 $22.97 $23.40 $22.97 $23.40 $23.40 15,197
2023-02-21 $23.78 $23.78 $22.87 $22.87 $22.87 13,850
2023-02-17 $23.70 $23.70 $23.12 $23.56 $23.56 3,236
2023-02-16 $24.03 $24.74 $24.01 $24.25 $24.25 9,880
2023-02-15 $24.04 $24.50 $24.02 $24.50 $24.50 4,156
2023-02-14 $24.04 $24.64 $23.97 $24.63 $24.63 5,302
2023-02-13 $24.25 $24.46 $24.25 $24.36 $24.36 5,664
2023-02-10 $23.84 $24.21 $23.84 $24.21 $24.21 642
2023-02-09 $24.91 $25.00 $23.83 $23.96 $23.96 4,256
2023-02-08 $25.33 $25.33 $24.72 $24.72 $24.72 4,731
2023-02-07 $24.25 $25.12 $24.25 $25.12 $25.12 6,045
2023-02-06 $24.30 $24.42 $24.30 $24.42 $24.42 4,824
2023-02-03 $25.21 $25.71 $24.90 $24.96 $24.96 11,593
2023-02-02 $26.16 $26.16 $25.37 $25.82 $25.82 8,391
2023-02-01 $25.52 $26.24 $25.30 $26.24 $26.24 20,317
2023-01-31 $24.69 $25.71 $24.69 $25.70 $25.70 16,384
2023-01-30 $25.32 $25.32 $24.69 $24.69 $24.69 15,214
2023-01-27 $25.08 $25.38 $24.86 $25.15 $25.15 2,036
2023-01-26 $24.61 $25.40 $24.61 $25.40 $25.40 8,638
2023-01-25 $24.05 $24.90 $24.04 $24.90 $24.90 4,446
2023-01-24 $24.17 $24.74 $24.17 $24.71 $24.71 10,978
2023-01-23 $24.11 $24.50 $24.11 $24.49 $24.49 9,559
2023-01-20 $23.96 $24.40 $23.95 $24.39 $24.39 2,378
2023-01-19 $23.18 $23.54 $23.01 $23.49 $23.49 4,478
2023-01-18 $24.80 $24.98 $23.75 $23.76 $23.76 12,478
2023-01-17 $25.12 $25.13 $24.38 $24.38 $24.38 8,178
2023-01-13 $24.50 $25.05 $24.50 $25.05 $25.05 7,040
2023-01-12 $24.40 $24.77 $24.30 $24.67 $24.67 8,885
2023-01-11 $24.28 $24.46 $24.07 $24.46 $24.46 12,494
2023-01-10 $23.21 $23.79 $23.17 $23.79 $23.79 3,520
2023-01-09 $23.10 $23.74 $23.10 $23.24 $23.24 20,179
2023-01-06 $22.59 $22.87 $22.58 $22.83 $22.83 8,139
2023-01-05 $21.30 $21.41 $20.97 $21.41 $21.41 2,929
2023-01-04 $21.25 $21.93 $21.25 $21.78 $21.78 5,463
2023-01-03 $21.25 $21.28 $20.86 $21.20 $21.20 6,799
2022-12-30 $21.24 $21.36 $20.96 $21.29 $21.29 2,812
2022-12-29 $21.26 $21.68 $21.26 $21.52 $21.52 27,165
2022-12-28 $21.48 $21.48 $21.14 $21.14 $21.14 42,882
2022-12-27 $22.00 $22.00 $21.69 $21.88 $21.88 96,650
2022-12-23 $21.65 $21.76 $21.62 $21.74 $21.74 1,481
2022-12-22 $21.70 $21.70 $20.76 $21.41 $21.41 2,576
2022-12-21 $21.84 $22.17 $21.84 $21.93 $21.85 2,204
2022-12-20 $21.32 $21.74 $21.32 $21.56 $21.48 1,660
2022-12-19 $21.63 $21.63 $20.95 $21.10 $21.03 6,087
2022-12-16 $21.33 $21.74 $21.22 $21.74 $21.66 4,640
2022-12-15 $22.50 $22.50 $21.67 $21.71 $21.63 11,155
2022-12-14 $23.67 $23.81 $23.38 $23.38 $23.30 2,334
2022-12-13 $24.44 $24.55 $23.65 $23.86 $23.78 5,551
2022-12-12 $23.08 $23.16 $22.66 $23.12 $23.04 2,988
2022-12-09 $23.51 $23.51 $22.85 $22.85 $22.78 4,232
2022-12-08 $23.29 $23.62 $23.22 $23.27 $23.19 12,282
2022-12-07 $23.27 $23.35 $23.01 $23.01 $22.93 4,519
2022-12-06 $23.57 $23.57 $22.98 $23.18 $23.18 2,208
2022-12-05 $23.97 $24.06 $23.60 $23.60 $23.60 5,590
2022-12-02 $23.70 $24.68 $23.70 $24.55 $24.55 6,686
2022-12-01 $24.20 $24.43 $23.83 $24.03 $24.03 13,140
2022-11-30 $23.10 $23.96 $22.59 $23.96 $23.96 4,167
2022-11-29 $23.02 $23.07 $22.91 $22.99 $22.99 1,205
2022-11-28 $23.59 $23.59 $22.60 $22.67 $22.67 5,319
2022-11-25 $23.83 $23.83 $23.72 $23.75 $23.75 1,388
2022-11-23 $23.82 $23.94 $23.62 $23.94 $23.94 7,307
2022-11-22 $23.23 $23.86 $23.23 $23.86 $23.86 9,185
2022-11-21 $22.28 $22.78 $22.19 $22.77 $22.77 2,539
2022-11-18 $22.23 $22.52 $22.23 $22.39 $22.39 2,091
2022-11-17 $22.12 $22.29 $21.73 $22.29 $22.29 20,150
2022-11-16 $23.01 $23.03 $22.67 $22.72 $22.72 7,810
2022-11-15 $23.91 $23.92 $23.09 $23.28 $23.28 11,148
2022-11-14 $23.19 $24.09 $23.19 $23.51 $23.51 9,584
2022-11-11 $23.14 $23.99 $23.14 $23.34 $23.34 19,135
2022-11-10 $22.08 $22.78 $22.02 $22.77 $22.77 12,721
2022-11-09 $21.23 $21.40 $20.51 $20.59 $20.59 13,314
2022-11-08 $20.68 $21.80 $20.68 $21.35 $21.35 16,200
2022-11-07 $20.17 $20.54 $20.17 $20.54 $20.54 6,247
2022-11-04 $19.81 $20.56 $19.68 $20.28 $20.28 15,527
2022-11-03 $17.88 $18.95 $17.88 $18.73 $18.73 1,530
2022-11-02 $19.72 $20.01 $18.61 $18.64 $18.64 13,150
2022-11-01 $19.97 $19.97 $19.41 $19.69 $19.69 9,062
2022-10-31 $19.57 $19.84 $19.41 $19.48 $19.48 5,525
2022-10-28 $19.45 $19.84 $19.44 $19.75 $19.75 12,146
2022-10-27 $19.95 $19.98 $19.54 $19.54 $19.54 4,286
2022-10-26 $19.52 $20.13 $19.52 $19.82 $19.82 30,632
2022-10-25 $18.42 $19.37 $18.42 $19.37 $19.37 5,755
2022-10-24 $18.95 $19.07 $18.45 $18.48 $18.48 10,041
2022-10-21 $17.52 $18.86 $17.52 $18.83 $18.83 15,084
2022-10-20 $18.15 $18.26 $17.55 $17.55 $17.55 6,064
2022-10-19 $17.76 $17.76 $17.46 $17.56 $17.56 1,557
2022-10-18 $18.14 $18.30 $17.60 $18.03 $18.03 5,588
2022-10-17 $17.64 $17.64 $17.24 $17.31 $17.31 3,274
2022-10-14 $18.13 $18.13 $16.52 $16.58 $16.58 10,190
2022-10-13 $16.00 $17.89 $16.00 $17.87 $17.87 4,629
2022-10-12 $16.90 $16.90 $16.71 $16.81 $16.81 1,624
2022-10-11 $16.99 $17.54 $16.82 $16.98 $16.98 9,101
2022-10-10 $17.22 $17.38 $17.08 $17.28 $17.28 2,132
2022-10-07 $17.70 $17.71 $16.96 $17.10 $17.10 9,658
2022-10-06 $18.14 $18.24 $17.89 $18.00 $18.00 6,957
2022-10-05 $18.05 $18.50 $17.93 $18.37 $18.37 6,156
2022-10-04 $18.15 $18.80 $18.15 $18.80 $18.80 15,879
2022-10-03 $16.82 $17.56 $16.82 $17.42 $17.42 14,233
2022-09-30 $16.57 $16.73 $16.23 $16.23 $16.23 3,354
2022-09-29 $16.62 $16.62 $15.94 $16.28 $16.28 10,394
2022-09-28 $16.39 $16.94 $16.14 $16.86 $16.86 9,557
2022-09-27 $16.17 $16.38 $15.77 $15.97 $15.97 6,639
2022-09-26 $16.28 $16.36 $15.72 $15.83 $15.83 17,657
2022-09-23 $16.65 $16.65 $15.92 $16.33 $16.33 6,906
2022-09-22 $17.84 $17.84 $17.22 $17.22 $17.22 5,682
2022-09-21 $18.43 $18.43 $17.62 $17.62 $17.62 2,540
2022-09-20 $18.26 $18.50 $18.22 $18.41 $18.40 3,731
2022-09-19 $17.98 $19.15 $17.98 $19.12 $19.11 5,833
2022-09-16 $18.45 $18.54 $18.16 $18.54 $18.53 6,343
2022-09-15 $19.38 $19.38 $18.97 $18.98 $18.97 4,378
2022-09-14 $19.71 $19.81 $19.42 $19.55 $19.54 8,461
2022-09-13 $20.48 $20.94 $20.10 $20.16 $20.15 11,363
2022-09-12 $21.73 $21.85 $21.46 $21.64 $21.64 5,656
2022-09-09 $20.92 $21.43 $20.92 $21.38 $21.38 12,138
2022-09-08 $20.07 $20.55 $20.07 $20.52 $20.52 9,187
2022-09-07 $19.50 $20.15 $19.50 $20.10 $20.10 1,745
2022-09-06 $19.16 $19.35 $19.03 $19.10 $19.10 1,837
2022-09-02 $19.64 $20.13 $19.06 $19.21 $19.21 3,976
2022-09-01 $19.40 $19.40 $18.69 $19.20 $19.20 14,448
2022-08-31 $20.51 $20.51 $19.93 $19.96 $19.96 5,266
2022-08-30 $20.86 $20.86 $20.30 $20.44 $20.44 2,022
2022-08-29 $21.22 $21.71 $21.22 $21.44 $21.44 3,697
2022-08-26 $23.11 $23.19 $21.70 $21.70 $21.70 10,710
2022-08-25 $22.16 $23.05 $22.16 $23.03 $23.03 15,641
2022-08-24 $21.63 $21.95 $21.63 $21.89 $21.89 3,565
2022-08-23 $21.75 $21.82 $21.67 $21.78 $21.78 6,873
2022-08-22 $21.37 $21.37 $21.00 $21.17 $21.17 9,992
2022-08-19 $22.42 $22.42 $21.77 $21.93 $21.93 7,458
2022-08-18 $22.74 $22.95 $22.74 $22.89 $22.89 5,856
2022-08-17 $22.79 $22.79 $22.53 $22.59 $22.59 4,369
2022-08-16 $22.89 $23.48 $22.89 $23.33 $23.33 14,220
2022-08-15 $22.56 $23.05 $22.52 $23.01 $23.01 20,204
2022-08-12 $22.57 $23.18 $22.57 $23.18 $23.18 7,777
2022-08-11 $22.56 $23.06 $22.39 $22.39 $22.39 6,682
2022-08-10 $21.77 $22.50 $21.77 $22.28 $22.28 11,357
2022-08-09 $21.12 $21.12 $21.00 $21.11 $21.11 5,407
2022-08-08 $21.60 $21.70 $21.17 $21.17 $21.17 12,070
2022-08-05 $20.39 $21.10 $20.39 $20.95 $20.95 13,320
2022-08-04 $20.37 $20.79 $20.30 $20.59 $20.59 4,337
2022-08-03 $20.11 $20.42 $20.06 $20.29 $20.29 6,016
2022-08-02 $20.08 $20.91 $20.08 $20.35 $20.35 8,150
2022-08-01 $20.93 $20.93 $20.46 $20.77 $20.77 5,071
2022-07-29 $20.68 $21.30 $20.68 $21.21 $21.21 10,572
2022-07-28 $20.13 $20.48 $19.97 $20.45 $20.45 7,457
2022-07-27 $19.28 $19.91 $18.98 $19.88 $19.88 12,484
2022-07-26 $19.27 $19.31 $18.99 $19.18 $19.18 2,514
2022-07-25 $19.25 $19.32 $19.09 $19.32 $19.32 4,886
2022-07-22 $19.63 $19.71 $18.92 $19.05 $19.05 8,652
2022-07-21 $18.85 $19.47 $18.73 $19.47 $19.47 8,819
2022-07-20 $18.93 $19.03 $18.74 $18.98 $18.98 5,686
2022-07-19 $18.19 $19.03 $18.19 $18.96 $18.96 12,104
2022-07-18 $18.11 $18.38 $17.75 $17.84 $17.84 9,425
2022-07-15 $17.64 $17.65 $17.53 $17.65 $17.65 6,184
2022-07-14 $17.00 $17.02 $16.62 $17.02 $17.02 8,268
2022-07-13 $17.35 $18.02 $17.24 $17.84 $17.84 9,861
2022-07-12 $17.95 $18.29 $17.86 $17.95 $17.95 25,895
2022-07-11 $18.01 $18.21 $17.90 $18.07 $18.07 3,030
2022-07-08 $18.63 $18.66 $18.14 $18.33 $18.33 8,972
2022-07-07 $18.58 $18.94 $18.57 $18.66 $18.66 17,105
2022-07-06 $18.06 $18.22 $17.47 $18.13 $18.13 17,322
2022-07-05 $17.98 $17.98 $17.32 $17.97 $17.97 13,676
2022-07-01 $18.91 $18.98 $18.09 $18.96 $18.96 9,837
2022-06-30 $18.68 $19.18 $18.45 $18.82 $18.82 11,252
2022-06-29 $19.86 $19.86 $19.00 $19.42 $19.42 7,630
2022-06-28 $20.41 $20.84 $19.78 $19.80 $19.80 5,391
2022-06-27 $20.50 $20.50 $20.15 $20.20 $20.20 4,456
2022-06-24 $19.44 $20.49 $19.43 $20.49 $20.49 10,338
2022-06-23 $19.71 $19.71 $18.64 $18.99 $18.99 22,888
2022-06-22 $19.55 $20.09 $19.24 $19.71 $19.71 89,626
2022-06-21 $20.32 $20.67 $20.30 $20.41 $20.34 137,646
2022-06-17 $19.64 $20.01 $19.15 $19.77 $19.70 9,986
2022-06-16 $20.47 $20.47 $19.60 $19.80 $19.73 26,578
2022-06-15 $21.93 $21.93 $21.00 $21.45 $21.38 6,103
2022-06-14 $21.81 $21.88 $21.08 $21.44 $21.37 6,058
2022-06-13 $22.51 $22.51 $21.52 $21.77 $21.69 18,658
2022-06-10 $24.57 $24.57 $23.76 $23.86 $23.78 22,761
2022-06-09 $26.12 $26.20 $25.33 $25.37 $25.28 4,363
2022-06-08 $27.67 $27.79 $26.72 $26.81 $26.72 16,943
2022-06-07 $27.22 $28.07 $27.04 $28.07 $27.97 23,395
2022-06-06 $27.62 $27.79 $27.25 $27.51 $27.42 88,108
2022-06-03 $27.36 $27.54 $26.90 $27.15 $27.06 77,357
2022-06-02 $27.00 $27.72 $26.84 $27.72 $27.63 8,603
2022-06-01 $26.96 $26.96 $25.76 $26.25 $26.16 11,631
2022-05-31 $27.42 $27.42 $26.74 $26.74 $26.65 16,292
2022-05-27 $26.88 $27.61 $26.76 $27.61 $27.51 16,130
2022-05-26 $102.01 $105.86 $102.01 $105.31 $26.24 19,728
2022-05-25 $100.34 $102.01 $99.28 $101.55 $25.30 32,556
2022-05-24 $101.21 $101.21 $97.44 $100.45 $25.03 18,952
2022-05-23 $100.44 $102.05 $99.56 $101.72 $25.34 29,012
2022-05-20 $101.00 $101.00 $94.88 $97.73 $24.35 19,836
2022-05-19 $95.68 $98.67 $95.68 $98.04 $24.43 8,176
2022-05-18 $99.01 $99.01 $96.04 $96.15 $23.95 15,104
2022-05-17 $100.22 $103.13 $100.22 $102.90 $25.64 21,900
2022-05-16 $96.42 $96.85 $95.92 $96.39 $24.01 32,752
2022-05-13 $95.69 $98.30 $95.69 $96.35 $24.00 9,232
2022-05-12 $91.11 $94.81 $89.69 $92.69 $23.09 34,400
2022-05-11 $94.96 $99.06 $94.00 $94.00 $23.42 11,396
2022-05-10 $96.67 $96.67 $93.59 $93.67 $23.34 10,052
2022-05-09 $98.59 $98.98 $94.36 $94.83 $23.63 23,228
2022-05-06 $99.20 $102.71 $98.94 $102.25 $25.47 26,140
2022-05-05 $112.32 $112.32 $103.78 $105.31 $26.24 30,972
2022-05-04 $106.05 $112.88 $106.05 $112.88 $28.12 19,264
2022-05-03 $103.27 $107.00 $103.27 $106.18 $26.45 19,548
2022-05-02 $102.98 $104.38 $99.42 $103.72 $25.84 45,696
2022-04-29 $111.16 $111.16 $103.89 $103.90 $25.89 30,444
2022-04-28 $105.12 $108.95 $102.79 $108.25 $26.97 14,236
2022-04-27 $103.91 $107.36 $103.91 $105.40 $26.26 34,124
2022-04-26 $107.00 $107.00 $102.51 $102.51 $25.54 26,112
2022-04-25 $105.05 $107.79 $102.32 $107.17 $26.70 29,032
2022-04-22 $115.10 $115.13 $108.48 $108.48 $27.03 36,156
2022-04-21 $123.50 $124.25 $117.03 $117.13 $29.18 24,476
2022-04-20 $123.00 $123.74 $121.11 $122.83 $30.60 32,728
2022-04-19 $119.26 $122.43 $119.26 $121.98 $30.39 13,920
2022-04-18 $120.27 $121.23 $119.52 $120.20 $29.95 59,632
2022-04-14 $120.69 $121.65 $119.38 $119.38 $29.74 15,196
2022-04-13 $117.06 $119.67 $116.69 $119.67 $29.82 6,912
2022-04-12 $115.14 $118.63 $115.14 $115.49 $28.77 11,080
2022-04-11 $115.39 $117.03 $114.60 $114.60 $28.55 7,836
2022-04-08 $116.69 $116.70 $115.08 $115.59 $28.80 5,560
2022-04-07 $113.16 $115.78 $113.16 $114.91 $28.63 10,348
2022-04-06 $115.03 $115.03 $112.97 $113.28 $28.22 22,164
2022-04-05 $118.28 $120.00 $116.09 $116.20 $28.95 14,936
2022-04-04 $119.19 $119.19 $118.32 $118.70 $29.57 12,804
2022-04-01 $117.08 $120.02 $116.73 $119.19 $29.69 17,756
2022-03-31 $118.63 $120.00 $116.53 $116.53 $29.03 18,140
2022-03-30 $120.53 $120.64 $118.41 $119.32 $29.73 16,384
2022-03-29 $115.50 $119.42 $115.09 $119.30 $29.72 58,516
2022-03-28 $119.71 $119.71 $116.44 $118.11 $29.43 40,184
2022-03-25 $117.97 $120.04 $117.75 $120.04 $29.91 25,440
2022-03-24 $115.00 $118.04 $115.00 $117.97 $29.39 24,672
2022-03-23 $113.02 $113.80 $112.54 $112.77 $28.10 17,928
2022-03-22 $113.21 $113.88 $111.70 $112.36 $27.96 25,268
2022-03-21 $108.97 $112.17 $108.97 $111.64 $27.78 34,760
2022-03-18 $107.17 $108.37 $105.62 $108.31 $26.95 11,112
2022-03-17 $103.52 $106.80 $103.52 $106.80 $26.57 23,836
2022-03-16 $101.02 $103.33 $99.74 $102.29 $25.45 18,836
2022-03-15 $95.77 $98.66 $95.00 $98.66 $24.55 13,096
2022-03-14 $99.45 $99.71 $96.50 $96.77 $24.08 11,368
2022-03-11 $101.81 $101.81 $98.60 $98.64 $24.54 6,884
2022-03-10 $97.33 $100.15 $97.29 $100.15 $24.92 14,372
2022-03-09 $94.12 $99.35 $94.12 $98.55 $24.52 16,752
2022-03-08 $92.72 $95.30 $91.85 $92.54 $23.03 33,852
2022-03-07 $99.93 $99.93 $93.49 $93.83 $23.35 21,632
2022-03-04 $97.43 $100.38 $97.43 $100.38 $24.98 7,820
2022-03-03 $99.20 $101.45 $99.20 $100.96 $25.12 6,788
2022-03-02 $97.99 $101.32 $97.00 $100.67 $25.05 21,412
2022-03-01 $100.80 $101.11 $95.15 $96.28 $23.96 38,044
2022-02-28 $98.54 $100.70 $98.27 $99.66 $24.80 42,508
2022-02-25 $98.51 $101.32 $98.50 $101.32 $25.21 23,360
2022-02-24 $90.72 $94.14 $89.09 $93.67 $23.31 22,348
2022-02-23 $97.29 $97.29 $93.94 $94.04 $23.40 33,712
2022-02-22 $97.91 $99.03 $95.00 $96.08 $23.91 33,236
2022-02-18 $98.75 $99.61 $98.35 $99.08 $24.65 23,580
2022-02-17 $101.83 $101.83 $99.63 $99.63 $24.79 14,424
2022-02-16 $103.27 $103.47 $101.74 $103.28 $25.70 9,428
2022-02-15 $99.89 $101.51 $98.85 $101.33 $25.21 21,036
2022-02-14 $98.33 $98.33 $96.20 $97.30 $24.21 26,756
2022-02-11 $100.10 $102.00 $98.67 $98.77 $24.58 28,368
2022-02-10 $104.23 $106.90 $101.79 $101.79 $25.33 25,684
2022-02-09 $99.28 $102.84 $99.25 $102.76 $25.57 16,968
2022-02-08 $97.33 $98.15 $97.27 $98.15 $24.42 7,176
2022-02-07 $94.00 $95.96 $94.00 $94.58 $23.53 36,772
2022-02-04 $95.00 $96.41 $94.88 $95.22 $23.69 31,976
2022-02-03 $99.94 $100.69 $97.99 $98.23 $24.44 8,836
2022-02-02 $99.62 $102.23 $99.62 $101.55 $25.27 10,680
2022-02-01 $98.81 $100.39 $97.10 $100.34 $24.97 15,368
2022-01-31 $93.04 $96.39 $93.04 $96.39 $23.99 29,608
2022-01-28 $91.31 $93.49 $89.56 $93.49 $23.26 20,848
2022-01-27 $93.90 $97.08 $91.93 $93.16 $23.18 25,000
2022-01-26 $96.50 $97.48 $91.17 $92.85 $23.10 15,504
2022-01-25 $94.54 $95.25 $91.89 $95.24 $23.70 18,096
2022-01-24 $93.48 $96.40 $89.16 $96.40 $23.99 50,700
2022-01-21 $101.37 $101.40 $96.20 $96.67 $24.05 28,708
2022-01-20 $106.06 $108.01 $102.44 $102.44 $25.49 82,016
2022-01-19 $108.10 $109.09 $105.87 $105.97 $26.37 49,392
2022-01-18 $108.05 $108.05 $105.72 $106.84 $26.58 51,572
2022-01-14 $109.58 $110.53 $108.50 $110.53 $27.50 16,876
2022-01-13 $113.71 $114.51 $111.15 $111.39 $27.72 39,072
2022-01-12 $112.93 $114.00 $111.96 $113.72 $28.30 17,340
2022-01-11 $108.51 $110.58 $107.30 $110.54 $27.51 67,076
2022-01-10 $107.60 $108.04 $105.85 $108.04 $26.88 36,884
2022-01-07 $109.27 $110.28 $108.84 $110.20 $27.42 15,572
2022-01-06 $113.10 $113.10 $109.04 $109.53 $27.25 167,920
2022-01-05 $114.02 $117.80 $112.70 $112.93 $28.10 83,528
2022-01-04 $113.00 $113.50 $111.94 $112.82 $28.07 29,868
2022-01-03 $112.56 $112.56 $109.42 $109.53 $27.25 36,524
2021-12-31 $110.88 $112.11 $110.87 $111.69 $27.79 16,424
2021-12-30 $112.05 $112.67 $110.54 $110.57 $27.51 34,116
2021-12-29 $111.13 $111.65 $110.93 $111.30 $27.69 20,556
2021-12-28 $109.83 $111.05 $109.49 $110.49 $27.49 48,100
2021-12-27 $106.86 $109.66 $106.86 $109.66 $27.29 135,692
2021-12-23 $104.66 $107.01 $104.66 $106.65 $26.54 18,980
2021-12-22 $103.18 $104.32 $103.18 $104.32 $25.90 11,608
2021-12-21 $100.37 $102.69 $100.37 $102.37 $25.42 37,548
2021-12-20 $99.12 $99.79 $97.66 $99.33 $24.66 31,832
2021-12-17 $105.15 $105.61 $102.92 $103.44 $25.68 34,988
2021-12-16 $105.00 $107.21 $104.82 $105.61 $26.22 54,420
2021-12-15 $100.83 $103.28 $99.25 $103.06 $25.59 45,780
2021-12-14 $103.52 $103.90 $102.43 $102.49 $25.45 14,812
2021-12-13 $102.63 $102.95 $102.09 $102.41 $25.43 30,100
2021-12-10 $104.85 $104.85 $103.50 $104.44 $25.93 11,260
2021-12-09 $103.42 $103.85 $103.15 $103.56 $25.71 10,364
2021-12-08 $104.89 $105.00 $104.12 $104.75 $26.01 11,912
2021-12-07 $102.65 $105.08 $102.65 $103.54 $25.71 60,720
2021-12-06 $99.22 $100.86 $98.42 $99.70 $24.75 22,120
2021-12-03 $98.93 $98.93 $94.90 $96.57 $23.98 16,532
2021-12-02 $96.42 $97.35 $95.87 $96.78 $24.03 9,012
2021-12-01 $98.91 $100.69 $93.99 $93.99 $23.34 33,328
2021-11-30 $99.52 $99.71 $95.70 $96.05 $23.85 61,360
2021-11-29 $103.55 $103.55 $100.13 $101.45 $25.19 12,364
2021-11-26 $101.33 $101.78 $99.00 $101.30 $25.15 32,524
2021-11-24 $106.53 $106.53 $105.46 $105.57 $26.21 19,464
2021-11-23 $108.83 $108.96 $106.34 $107.32 $26.65 16,380
2021-11-22 $106.90 $109.00 $106.90 $106.97 $26.56 16,804
2021-11-19 $105.93 $107.34 $105.42 $106.26 $26.38 34,220
2021-11-18 $107.11 $107.11 $105.97 $106.57 $26.46 53,636
2021-11-17 $108.60 $108.68 $106.97 $107.23 $26.62 31,764
2021-11-16 $109.36 $109.90 $108.38 $108.48 $26.93 53,980
2021-11-15 $111.92 $111.92 $109.67 $109.77 $27.26 40,492
2021-11-12 $110.89 $111.72 $110.57 $111.68 $27.73 90,232
2021-11-11 $108.75 $111.00 $108.75 $109.93 $27.29 138,780
2021-11-10 $108.78 $109.79 $106.94 $107.34 $26.65 56,732
2021-11-09 $108.17 $109.16 $107.18 $109.04 $27.07 100,908
2021-11-08 $107.00 $109.35 $106.99 $108.22 $26.87 150,740
2021-11-05 $104.90 $106.00 $104.90 $105.78 $26.26 146,740
2021-11-04 $104.08 $104.78 $102.87 $103.70 $25.75 23,220
2021-11-03 $101.34 $104.71 $101.11 $103.80 $25.77 53,852
2021-11-02 $99.16 $101.42 $99.12 $101.28 $25.15 41,792
2021-11-01 $99.53 $100.06 $98.30 $99.29 $24.65 20,360
2021-10-29 $97.72 $99.63 $97.66 $98.32 $24.41 19,344
2021-10-28 $98.58 $98.84 $98.32 $98.84 $24.54 22,080
2021-10-27 $100.27 $100.27 $97.14 $97.24 $24.14 82,980
2021-10-26 $101.40 $102.19 $100.01 $101.12 $25.11 41,672
2021-10-25 $99.20 $101.63 $99.20 $100.87 $25.05 28,196
2021-10-22 $99.23 $100.30 $97.98 $98.38 $24.43 25,844
2021-10-21 $97.67 $98.08 $96.13 $98.08 $24.35 22,272
2021-10-20 $98.46 $99.65 $98.09 $99.26 $24.65 46,268
2021-10-19 $97.44 $98.10 $96.56 $98.09 $24.36 70,964
2021-10-18 $95.39 $97.23 $94.77 $97.14 $24.12 31,776
2021-10-15 $97.74 $98.47 $96.48 $97.35 $24.17 43,020
2021-10-14 $94.14 $96.35 $93.23 $96.17 $23.88 158,960
2021-10-13 $90.41 $92.22 $89.35 $91.64 $22.75 18,648
2021-10-12 $90.17 $90.66 $89.66 $89.77 $22.29 18,112
2021-10-11 $89.43 $92.02 $89.36 $89.36 $22.19 33,528
2021-10-08 $90.15 $90.15 $88.46 $88.76 $22.04 18,732
2021-10-07 $89.19 $90.76 $89.19 $89.34 $22.18 18,780
2021-10-06 $86.20 $86.61 $83.48 $86.61 $21.50 66,744
2021-10-05 $86.95 $88.65 $86.10 $87.92 $21.83 42,536
2021-10-04 $88.47 $88.47 $85.72 $86.36 $21.44 35,300
2021-10-01 $85.54 $87.95 $84.24 $87.30 $21.68 38,024
2021-09-30 $88.19 $88.23 $84.71 $84.71 $21.03 11,920
2021-09-29 $87.97 $88.28 $87.24 $87.24 $21.66 16,352
2021-09-28 $89.79 $89.79 $88.00 $88.24 $21.91 23,640
2021-09-27 $88.50 $90.97 $88.50 $90.41 $22.45 43,528
2021-09-24 $87.24 $88.80 $87.24 $88.11 $21.88 17,504
2021-09-23 $86.99 $89.22 $86.99 $88.05 $21.86 23,296
2021-09-22 $86.63 $87.20 $85.38 $85.46 $21.22 24,196
2021-09-21 $85.22 $85.22 $82.91 $83.85 $20.79 21,172
2021-09-20 $84.27 $85.09 $81.80 $84.09 $20.85 87,052
2021-09-17 $91.80 $91.80 $87.91 $88.50 $21.94 55,292
2021-09-16 $93.89 $93.89 $92.35 $92.35 $22.90 6,516
2021-09-15 $94.23 $94.88 $93.23 $94.67 $23.47 6,536
2021-09-14 $94.01 $94.01 $91.80 $91.82 $22.77 17,452
2021-09-13 $95.51 $95.51 $93.11 $94.17 $23.35 27,508
2021-09-10 $96.70 $96.70 $94.05 $94.25 $23.37 87,752
2021-09-09 $95.30 $95.94 $94.72 $94.74 $23.49 54,080
2021-09-08 $95.22 $95.71 $93.73 $94.34 $23.39 15,424
2021-09-07 $96.72 $96.72 $96.12 $96.28 $23.87 7,216
2021-09-03 $97.99 $98.48 $97.13 $97.18 $24.09 31,524
2021-09-02 $97.32 $99.07 $97.32 $98.27 $24.36 13,256
2021-09-01 $97.60 $97.74 $95.36 $97.02 $24.05 25,020
2021-08-31 $97.94 $98.00 $97.48 $97.77 $24.24 6,576
2021-08-30 $100.04 $100.04 $98.83 $98.83 $24.50 15,792
2021-08-27 $97.80 $99.92 $97.79 $99.28 $24.61 44,364
2021-08-26 $97.73 $97.73 $96.03 $96.07 $23.82 36,212
2021-08-25 $97.36 $98.32 $96.19 $97.66 $24.21 19,976
2021-08-24 $97.81 $97.81 $96.84 $97.13 $24.08 9,312
2021-08-23 $94.13 $96.02 $94.13 $95.48 $23.67 34,456
2021-08-20 $92.69 $92.99 $92.56 $92.99 $23.06 9,348
2021-08-19 $93.12 $93.12 $91.80 $92.29 $22.88 28,880
2021-08-18 $97.19 $97.75 $95.02 $95.02 $23.56 14,588
2021-08-17 $98.32 $98.38 $95.29 $97.70 $24.22 82,596
2021-08-16 $101.00 $101.00 $99.00 $100.53 $24.93 23,196
2021-08-13 $102.65 $102.65 $101.73 $102.10 $25.31 41,364
2021-08-12 $102.49 $102.49 $99.78 $101.92 $25.27 49,840
2021-08-11 $101.31 $102.23 $100.24 $102.22 $25.34 45,456
2021-08-10 $95.96 $99.81 $95.96 $99.48 $24.66 70,796
2021-08-09 $96.10 $96.33 $95.18 $96.07 $23.82 23,356
2021-08-06 $96.59 $96.93 $95.04 $96.87 $24.02 19,904
2021-08-05 $96.02 $96.02 $93.93 $94.02 $23.31 17,200
2021-08-04 $96.51 $96.51 $94.49 $94.50 $23.43 17,916
2021-08-03 $95.30 $96.95 $93.44 $96.95 $24.04 29,084
2021-08-02 $98.81 $100.00 $95.03 $95.12 $23.58 65,540
2021-07-30 $96.69 $99.22 $96.69 $97.86 $24.26 33,968
2021-07-29 $95.23 $97.71 $95.23 $97.05 $24.06 19,892
2021-07-28 $93.93 $94.73 $92.81 $94.23 $23.36 18,296
2021-07-27 $92.84 $95.00 $92.15 $93.99 $23.30 13,964
2021-07-26 $92.18 $94.25 $92.18 $94.22 $23.36 39,944
2021-07-23 $91.66 $92.27 $90.33 $92.19 $22.86 22,112
2021-07-22 $89.83 $91.35 $89.43 $90.93 $22.54 15,808
2021-07-21 $89.08 $91.08 $89.08 $90.75 $22.50 36,916
2021-07-20 $85.21 $88.88 $85.21 $88.31 $21.90 45,940
2021-07-19 $86.09 $86.52 $84.66 $85.71 $21.25 68,040
2021-07-16 $93.61 $93.61 $89.74 $90.07 $22.33 98,744
2021-07-15 $92.52 $95.06 $92.01 $93.60 $23.21 44,724
2021-07-14 $94.96 $95.76 $93.41 $93.41 $23.16 23,924
2021-07-13 $95.30 $95.30 $93.70 $93.95 $23.29 42,648
2021-07-12 $95.09 $97.02 $94.00 $96.15 $23.84 29,452
2021-07-09 $93.14 $96.13 $93.14 $95.48 $23.67 26,092
2021-07-08 $91.49 $92.43 $89.86 $91.28 $22.63 39,892
2021-07-07 $93.73 $94.33 $92.16 $94.33 $23.39 24,180
2021-07-06 $95.96 $95.96 $91.81 $92.69 $22.98 43,100
2021-07-02 $95.88 $96.41 $95.00 $96.18 $23.85 62,868
2021-07-01 $96.07 $96.15 $94.95 $95.79 $23.75 29,576
2021-06-30 $94.24 $94.58 $93.62 $94.49 $23.43 29,816
2021-06-29 $94.45 $95.42 $93.58 $94.27 $23.37 23,780
2021-06-28 $94.33 $94.33 $92.20 $93.64 $23.22 23,648
2021-06-25 $95.49 $95.84 $93.81 $94.04 $23.32 40,492
2021-06-24 $94.31 $95.07 $93.75 $94.28 $23.38 52,992
2021-06-23 $96.08 $96.40 $93.50 $93.63 $23.21 38,328
2021-06-22 $94.35 $95.77 $94.35 $95.02 $23.56 34,236
2021-06-21 $92.32 $94.51 $92.32 $94.27 $23.34 46,512
2021-06-18 $91.98 $92.95 $90.32 $90.71 $22.46 138,484
2021-06-17 $97.74 $98.28 $91.68 $94.25 $23.33 110,536
2021-06-16 $101.00 $101.19 $98.67 $98.67 $24.43 68,812
2021-06-15 $102.00 $102.00 $99.56 $101.04 $25.01 91,596
2021-06-14 $104.54 $104.54 $100.97 $101.62 $25.16 115,040
2021-06-11 $105.84 $106.00 $103.60 $104.38 $25.84 56,772
2021-06-10 $105.97 $107.00 $103.94 $103.94 $25.73 43,076
2021-06-09 $105.90 $106.79 $104.91 $105.12 $26.02 63,160
2021-06-08 $106.26 $107.37 $104.78 $106.58 $26.38 53,920
2021-06-07 $109.47 $109.47 $105.02 $106.12 $26.27 69,316
2021-06-04 $109.32 $109.40 $108.17 $109.00 $26.98 72,296
2021-06-03 $107.90 $108.10 $106.00 $108.10 $26.76 42,196
2021-06-02 $111.73 $111.73 $108.51 $108.85 $26.95 132,468
2021-06-01 $110.00 $111.00 $109.20 $110.77 $27.42 92,000
2021-05-28 $108.16 $109.37 $106.39 $107.41 $26.59 38,616
2021-05-27 $105.71 $107.95 $105.71 $107.19 $26.54 43,292
2021-05-26 $104.53 $105.22 $103.56 $104.74 $25.93 32,176
2021-05-25 $107.60 $107.60 $104.46 $104.46 $25.86 120,012
2021-05-24 $105.32 $107.10 $104.71 $106.60 $26.39 85,692
2021-05-21 $105.33 $106.87 $104.70 $104.87 $25.96 35,276
2021-05-20 $104.21 $104.90 $103.65 $103.98 $25.74 149,464
2021-05-19 $104.52 $104.90 $102.00 $104.14 $25.78 183,132
2021-05-18 $111.15 $111.15 $108.02 $108.02 $26.74 73,488
2021-05-17 $108.43 $110.50 $107.35 $110.30 $27.30 110,964
2021-05-14 $106.58 $108.38 $106.14 $108.06 $26.75 123,656
2021-05-13 $101.73 $105.63 $101.73 $104.84 $25.95 79,008
2021-05-12 $107.00 $107.18 $101.71 $101.87 $25.22 214,636
2021-05-11 $103.29 $108.32 $103.03 $107.66 $26.65 135,020
2021-05-10 $112.07 $113.22 $107.00 $107.00 $26.49 323,096
2021-05-07 $105.60 $108.95 $105.01 $108.92 $26.96 277,788
2021-05-06 $104.78 $105.85 $102.18 $105.85 $26.20 233,980
2021-05-05 $101.57 $104.00 $101.57 $103.91 $25.72 171,200
2021-05-04 $99.50 $100.33 $96.76 $99.94 $24.74 168,652
2021-05-03 $97.08 $100.00 $97.08 $99.58 $24.65 185,168
2021-04-30 $97.00 $98.20 $95.59 $95.75 $23.70 37,044
2021-04-29 $99.03 $99.03 $96.07 $97.88 $24.23 31,788
2021-04-28 $96.69 $98.19 $96.69 $97.59 $24.16 25,536
2021-04-27 $98.32 $98.32 $96.25 $97.07 $24.03 25,160
2021-04-26 $96.89 $98.40 $96.40 $97.96 $24.25 62,488
2021-04-23 $93.22 $96.44 $93.22 $95.83 $23.72 25,920
2021-04-22 $96.01 $96.01 $92.33 $92.35 $22.86 46,564
2021-04-21 $92.77 $96.46 $92.77 $96.34 $23.85 74,756
2021-04-20 $94.87 $94.87 $91.89 $92.51 $22.90 27,292
2021-04-19 $96.42 $96.42 $93.58 $94.75 $23.46 41,316
2021-04-16 $95.16 $96.30 $95.16 $95.94 $23.75 45,804
2021-04-15 $92.27 $93.66 $91.96 $93.54 $23.16 29,016
2021-04-14 $90.67 $92.38 $90.67 $91.41 $22.63 32,552
2021-04-13 $90.00 $90.00 $88.82 $89.82 $22.23 41,140
2021-04-12 $88.90 $90.27 $88.90 $90.13 $22.31 29,184
2021-04-09 $89.23 $89.60 $87.05 $89.60 $22.18 42,912
2021-04-08 $88.69 $89.03 $87.49 $88.51 $21.91 34,272
2021-04-07 $91.12 $91.12 $88.14 $88.46 $21.90 49,032
2021-04-06 $91.27 $92.50 $91.01 $91.68 $22.70 27,104
2021-04-05 $93.14 $93.14 $91.07 $91.78 $22.72 58,156
2021-04-01 $89.01 $89.94 $87.64 $89.92 $22.26 17,988
2021-03-31 $89.47 $89.47 $88.00 $88.41 $21.89 46,684
2021-03-30 $88.80 $88.92 $88.15 $88.55 $21.92 21,772
2021-03-29 $90.21 $90.85 $88.55 $89.30 $22.11 54,120
2021-03-26 $86.87 $90.06 $86.87 $90.06 $22.29 56,840
2021-03-25 $81.89 $85.24 $80.99 $85.21 $21.09 41,440
2021-03-24 $83.40 $85.00 $82.97 $82.97 $20.54 64,828
2021-03-23 $85.43 $85.43 $81.05 $81.15 $20.09 122,948
2021-03-22 $85.62 $86.80 $85.50 $86.25 $21.33 84,052
2021-03-19 $86.38 $87.00 $83.90 $86.66 $21.43 30,492
2021-03-18 $87.72 $89.36 $86.32 $86.32 $21.35 33,992
2021-03-17 $85.67 $88.27 $85.67 $88.27 $21.83 19,288
2021-03-16 $88.01 $88.01 $85.28 $86.28 $21.34 33,456
2021-03-15 $87.99 $87.99 $85.32 $87.81 $21.72 75,636
2021-03-12 $87.38 $87.57 $86.63 $87.42 $21.62 39,904
2021-03-11 $87.83 $88.31 $87.03 $87.09 $21.54 50,016
2021-03-10 $83.92 $86.50 $83.91 $85.91 $21.25 50,820
2021-03-09 $83.21 $83.21 $81.47 $82.31 $20.36 29,100
2021-03-08 $81.07 $83.34 $79.50 $81.51 $20.16 165,012
2021-03-05 $76.77 $79.71 $74.47 $79.39 $19.63 64,932
2021-03-04 $78.89 $78.89 $72.99 $75.21 $18.60 148,144
2021-03-03 $79.00 $80.64 $78.42 $79.12 $19.57 47,776
2021-03-02 $80.02 $81.69 $79.80 $80.40 $19.88 112,280
2021-03-01 $78.10 $79.35 $78.10 $78.80 $19.49 8,536
2021-02-26 $77.26 $77.26 $74.36 $75.08 $18.57 23,472
2021-02-25 $81.71 $81.71 $77.16 $77.37 $19.14 61,684
2021-02-24 $80.42 $82.23 $79.90 $81.68 $20.20 27,084
2021-02-23 $77.94 $80.10 $77.39 $79.90 $19.76 37,048
2021-02-22 $78.44 $80.00 $77.77 $79.39 $19.63 39,360
2021-02-19 $77.88 $78.60 $77.12 $78.15 $19.33 22,336
2021-02-18 $75.94 $75.94 $74.65 $74.76 $18.49 22,540
2021-02-17 $76.40 $76.53 $74.38 $76.28 $18.87 27,228
2021-02-16 $76.84 $78.07 $76.60 $76.60 $18.94 37,076
2021-02-12 $75.61 $76.38 $75.61 $76.38 $18.89 6,548
2021-02-11 $75.40 $76.08 $74.36 $75.30 $18.62 12,716
2021-02-10 $76.26 $76.26 $74.74 $74.76 $18.49 24,288
2021-02-09 $76.03 $76.37 $75.60 $75.60 $18.70 14,828
2021-02-08 $76.42 $77.10 $76.42 $76.72 $18.97 17,700
2021-02-05 $74.38 $75.55 $74.38 $75.31 $18.62 21,640
2021-02-04 $73.83 $73.83 $71.86 $72.75 $17.99 32,556
2021-02-03 $73.14 $73.65 $72.98 $73.65 $18.21 7,472
2021-02-02 $72.81 $74.21 $71.54 $72.97 $18.05 11,056
2021-02-01 $70.38 $71.27 $69.38 $71.27 $17.63 12,272
2021-01-29 $72.00 $72.00 $68.69 $69.61 $17.22 21,716
2021-01-28 $70.69 $73.53 $70.69 $72.32 $17.89 18,820
2021-01-27 $71.56 $71.56 $68.10 $69.53 $17.20 80,548
2021-01-26 $75.47 $75.47 $74.20 $74.20 $18.35 24,976
2021-01-25 $76.25 $76.46 $73.26 $76.46 $18.91 39,056
2021-01-22 $75.72 $77.37 $75.72 $77.37 $19.13 8,244
2021-01-21 $75.43 $80.23 $75.43 $77.81 $19.24 86,120
2021-01-20 $81.84 $81.84 $78.75 $81.10 $20.06 14,364
2021-01-19 $81.71 $81.71 $79.92 $80.88 $20.00 27,968
2021-01-15 $81.58 $81.58 $78.50 $79.75 $19.72 28,948
2021-01-14 $83.37 $84.09 $82.83 $82.83 $20.49 23,892
2021-01-13 $85.17 $85.17 $82.79 $83.25 $20.59 29,164
2021-01-12 $82.72 $85.33 $82.72 $85.19 $21.07 71,484
2021-01-11 $80.51 $83.16 $79.11 $82.38 $20.37 25,080
2021-01-08 $84.13 $84.13 $80.64 $82.80 $20.48 23,296
2021-01-07 $83.50 $84.58 $82.90 $83.41 $20.63 43,376
2021-01-06 $76.47 $83.07 $76.47 $82.10 $20.31 102,152
2021-01-05 $72.70 $75.90 $72.70 $75.44 $18.66 106,140
2021-01-04 $74.00 $75.15 $71.41 $71.87 $17.78 74,276
2020-12-31 $71.69 $72.92 $71.69 $72.70 $17.98 18,268
2020-12-30 $72.30 $72.36 $71.88 $72.28 $17.88 7,456
2020-12-29 $70.75 $70.87 $69.44 $70.11 $17.34 28,352
2020-12-28 $72.50 $72.68 $70.50 $70.50 $17.44 8,808
2020-12-24 $70.67 $71.07 $70.67 $71.07 $17.58 640
2020-12-23 $70.45 $71.44 $70.45 $70.57 $17.45 12,920
2020-12-22 $71.10 $71.10 $70.15 $70.18 $17.33 3,900
2020-12-21 $69.24 $71.05 $68.80 $71.05 $17.54 10,612
2020-12-18 $71.35 $72.21 $71.28 $72.21 $17.83 5,072
2020-12-17 $70.85 $71.83 $70.85 $71.78 $17.72 18,692
2020-12-16 $70.40 $70.40 $70.00 $70.07 $17.30 4,620
2020-12-15 $69.20 $70.50 $69.10 $70.20 $17.33 13,884
2020-12-14 $70.40 $70.93 $67.93 $68.01 $16.79 18,084
2020-12-11 $69.80 $69.80 $68.66 $69.30 $17.11 9,816
2020-12-10 $71.29 $71.30 $69.94 $70.53 $17.41 9,400
2020-12-09 $71.20 $71.26 $69.48 $71.24 $17.59 25,032
2020-12-08 $69.46 $70.42 $69.46 $70.42 $17.38 6,844
2020-12-07 $70.64 $71.00 $69.35 $69.61 $17.18 8,220
2020-12-04 $69.40 $70.67 $69.40 $70.64 $17.44 12,724
2020-12-03 $69.00 $69.00 $67.63 $67.63 $16.70 15,288
2020-12-02 $70.09 $70.09 $68.50 $68.69 $16.96 26,696
2020-12-01 $71.13 $71.13 $69.85 $70.24 $17.34 10,772
2020-11-30 $68.27 $69.07 $68.27 $68.55 $16.92 9,028
2020-11-27 $69.91 $70.52 $69.91 $70.12 $17.31 7,012
2020-11-25 $70.01 $70.01 $69.07 $69.15 $17.07 14,168
2020-11-24 $68.50 $71.00 $68.50 $70.67 $17.45 16,252
2020-11-23 $67.00 $67.29 $66.99 $67.18 $16.59 9,676
2020-11-20 $65.69 $66.00 $65.45 $65.83 $16.25 7,596
2020-11-19 $66.00 $66.00 $65.41 $65.41 $16.15 9,620
2020-11-18 $67.24 $67.24 $65.34 $65.46 $16.16 6,424
2020-11-17 $66.06 $66.47 $64.80 $66.47 $16.41 7,008
2020-11-16 $66.59 $66.93 $66.01 $66.90 $16.52 26,292
2020-11-13 $63.75 $64.69 $63.75 $64.69 $15.97 4,364
2020-11-12 $64.37 $64.37 $62.00 $62.23 $15.36 16,832
2020-11-11 $67.47 $67.47 $63.99 $64.81 $16.00 15,548
2020-11-10 $66.55 $67.60 $66.55 $67.31 $16.62 11,376
2020-11-09 $68.37 $70.54 $66.23 $66.66 $16.46 91,924
2020-11-06 $62.52 $63.26 $62.36 $62.61 $15.46 12,016
2020-11-05 $60.00 $62.77 $60.00 $62.21 $15.36 35,560
2020-11-04 $57.71 $58.55 $56.51 $56.86 $14.04 10,536
2020-11-03 $59.52 $59.52 $58.16 $58.72 $14.50 13,348
2020-11-02 $56.63 $57.17 $56.15 $57.08 $14.09 8,660
2020-10-30 $53.48 $53.48 $52.85 $53.17 $13.13 9,732
2020-10-29 $51.51 $54.34 $51.00 $54.01 $13.33 13,848
2020-10-28 $52.77 $52.77 $51.20 $51.50 $12.71 32,696
2020-10-27 $56.18 $56.31 $55.10 $55.10 $13.60 9,244
2020-10-26 $57.15 $57.15 $55.91 $56.33 $13.91 22,048
2020-10-23 $59.94 $59.94 $59.40 $59.40 $14.67 5,888
2020-10-22 $58.20 $59.04 $57.50 $59.04 $14.57 4,960
2020-10-21 $59.35 $59.35 $58.35 $58.35 $14.40 6,664
2020-10-20 $58.64 $59.55 $58.64 $59.14 $14.60 5,116
2020-10-19 $60.18 $61.03 $58.26 $58.26 $14.38 7,580
2020-10-16 $60.01 $60.17 $60.01 $60.03 $14.82 4,220
2020-10-15 $57.79 $59.33 $56.88 $59.33 $14.65 9,388
2020-10-14 $60.00 $60.00 $59.90 $59.90 $14.79 2,460
2020-10-13 $60.00 $60.00 $58.81 $59.06 $14.58 31,316
2020-10-12 $61.21 $61.21 $60.32 $60.32 $14.89 9,288
2020-10-09 $61.07 $61.07 $59.92 $60.55 $14.95 32,852
2020-10-08 $59.65 $60.19 $59.38 $59.49 $14.69 15,344
2020-10-07 $57.94 $58.82 $57.94 $58.68 $14.49 12,520
2020-10-06 $57.87 $58.50 $55.61 $55.76 $13.76 15,300
2020-10-05 $57.32 $57.32 $57.00 $57.10 $14.10 14,344
2020-10-02 $53.67 $55.54 $53.67 $55.03 $13.58 14,288
2020-10-01 $55.79 $55.79 $53.95 $53.95 $13.32 15,540
2020-09-30 $55.38 $56.34 $55.00 $55.64 $13.74 17,000
2020-09-29 $54.49 $54.78 $54.40 $54.40 $13.43 10,084
2020-09-28 $54.91 $56.15 $54.91 $55.24 $13.64 39,740
2020-09-25 $52.07 $53.46 $52.07 $53.25 $13.15 80,232
2020-09-24 $51.95 $53.71 $51.95 $53.00 $13.09 15,280
2020-09-23 $53.87 $53.87 $52.17 $52.31 $12.91 28,824
2020-09-22 $55.88 $55.99 $55.29 $55.75 $13.75 29,672
2020-09-21 $57.49 $57.49 $54.37 $55.43 $13.67 119,860
2020-09-18 $62.94 $62.94 $60.28 $60.28 $14.86 40,400
2020-09-17 $61.83 $62.59 $61.42 $62.59 $15.43 23,552
2020-09-16 $61.60 $62.82 $61.32 $61.32 $15.12 27,868
2020-09-15 $61.91 $62.00 $61.49 $61.49 $15.16 31,300
2020-09-14 $60.85 $61.21 $60.24 $61.14 $15.07 47,352
2020-09-11 $59.91 $60.00 $59.60 $59.66 $14.71 10,576
2020-09-10 $60.15 $60.41 $58.43 $58.43 $14.41 26,720
2020-09-09 $58.54 $60.37 $58.54 $59.87 $14.76 16,160
2020-09-08 $57.54 $57.80 $56.81 $56.81 $14.01 7,560
2020-09-04 $59.49 $59.96 $57.68 $59.03 $14.55 20,756
2020-09-03 $62.71 $62.71 $57.95 $58.82 $14.50 21,236
2020-09-02 $60.91 $62.88 $60.91 $62.41 $15.39 38,508
2020-09-01 $57.45 $60.00 $56.83 $60.00 $14.79 26,360
2020-08-31 $58.36 $58.36 $57.23 $57.23 $14.11 8,548
2020-08-28 $58.25 $58.82 $58.25 $58.82 $14.50 21,852
2020-08-27 $57.96 $57.97 $57.00 $57.48 $14.17 10,396
2020-08-26 $56.50 $57.95 $56.50 $57.78 $14.25 75,440
2020-08-25 $58.00 $58.00 $56.26 $56.75 $13.99 6,768
2020-08-24 $56.10 $57.07 $56.10 $57.07 $14.07 7,684
2020-08-21 $54.76 $54.90 $54.26 $54.90 $13.54 10,188
2020-08-20 $55.50 $55.83 $55.50 $55.83 $13.77 2,640
2020-08-19 $56.72 $56.72 $56.14 $56.14 $13.84 2,240
2020-08-18 $56.95 $57.00 $56.62 $56.62 $13.96 4,800
2020-08-17 $56.93 $56.93 $56.93 $56.93 $14.04 272
2020-08-14 $55.98 $56.49 $55.98 $56.47 $13.92 3,432
2020-08-13 $56.27 $56.29 $56.22 $56.22 $13.86 1,640
2020-08-12 $56.57 $57.02 $56.42 $56.42 $13.91 20,228
2020-08-11 $56.78 $57.43 $55.56 $55.60 $13.71 18,388
2020-08-10 $55.73 $55.94 $55.73 $55.92 $13.79 3,252
2020-08-07 $53.41 $54.75 $53.41 $54.75 $13.50 6,916
2020-08-06 $55.56 $55.56 $54.03 $54.36 $13.40 6,276
2020-08-05 $55.56 $56.25 $55.28 $55.28 $13.63 7,364
2020-08-04 $51.56 $53.01 $51.56 $53.01 $13.07 32,624
2020-08-03 $52.70 $52.85 $52.18 $52.18 $12.87 45,148
2020-07-31 $52.43 $52.43 $51.58 $52.34 $12.91 28,408
2020-07-30 $51.77 $52.21 $51.77 $52.17 $12.86 8,700
2020-07-29 $53.79 $54.55 $53.79 $54.55 $13.45 5,736
2020-07-28 $54.52 $54.73 $53.45 $53.45 $13.18 7,032
2020-07-27 $55.74 $56.11 $55.74 $56.11 $13.83 3,584
2020-07-24 $53.96 $54.28 $53.84 $54.28 $13.38 2,848
2020-07-23 $54.96 $55.80 $54.00 $54.63 $13.47 8,740
2020-07-22 $54.55 $54.90 $54.55 $54.87 $13.53 3,796
2020-07-21 $54.15 $54.15 $53.55 $53.55 $13.20 4,092
2020-07-20 $53.94 $53.94 $52.54 $52.69 $12.99 8,536
2020-07-17 $54.00 $54.00 $53.71 $53.71 $13.24 5,756
2020-07-16 $53.64 $53.64 $52.55 $53.05 $13.08 10,432
2020-07-15 $53.23 $53.25 $51.83 $52.91 $13.05 37,996
2020-07-14 $48.73 $50.90 $48.73 $50.75 $12.51 13,108
2020-07-13 $48.99 $50.21 $48.03 $48.16 $11.87 21,860
2020-07-10 $47.27 $48.29 $47.27 $48.29 $11.91 10,976
2020-07-09 $47.53 $47.66 $45.69 $46.46 $11.45 6,116
2020-07-08 $48.88 $49.13 $46.21 $47.29 $11.66 12,184
2020-07-07 $48.60 $48.60 $48.22 $48.55 $11.97 5,828
2020-07-06 $49.00 $49.00 $47.45 $48.37 $11.93 11,164
2020-07-02 $47.23 $48.27 $46.81 $47.06 $11.60 40,100
2020-07-01 $46.05 $46.05 $44.64 $45.34 $11.18 9,200
2020-06-30 $44.08 $45.84 $44.08 $45.84 $11.30 5,312
2020-06-29 $44.29 $44.70 $44.00 $44.41 $10.95 6,740
2020-06-26 $43.01 $43.01 $42.49 $42.55 $10.49 8,772
2020-06-25 $42.00 $44.07 $41.80 $44.07 $10.87 13,376
2020-06-24 $43.43 $44.11 $42.54 $42.54 $10.49 16,000
2020-06-23 $46.05 $46.06 $45.62 $45.62 $11.22 4,500
2020-06-22 $45.41 $45.53 $45.30 $45.30 $11.15 3,620
2020-06-19 $44.25 $45.17 $44.25 $44.96 $11.06 2,768
2020-06-18 $45.18 $45.18 $45.05 $45.05 $11.08 1,840
2020-06-17 $46.21 $46.21 $45.19 $45.21 $11.12 7,968
2020-06-16 $46.84 $48.63 $45.29 $46.07 $11.34 15,060
2020-06-15 $40.77 $44.58 $40.43 $44.27 $10.89 111,480
2020-06-12 $44.75 $44.96 $42.75 $43.76 $10.77 20,664
2020-06-11 $46.96 $46.97 $41.70 $41.98 $10.33 34,552
2020-06-10 $51.25 $51.37 $49.75 $50.51 $12.43 39,216
2020-06-09 $51.74 $51.87 $51.02 $51.28 $12.62 25,424
2020-06-08 $52.23 $52.63 $51.53 $52.16 $12.83 32,700
2020-06-05 $51.12 $52.31 $51.12 $51.65 $12.71 34,432
2020-06-04 $48.97 $49.23 $48.56 $49.23 $12.11 27,376
2020-06-03 $48.02 $49.31 $48.02 $48.79 $12.00 82,360
2020-06-02 $45.60 $46.73 $45.60 $46.58 $11.46 56,160
2020-06-01 $45.65 $45.65 $44.46 $45.13 $11.10 184,492
2020-05-29 $43.76 $44.42 $43.52 $44.42 $10.93 35,384
2020-05-28 $43.78 $44.85 $43.78 $44.21 $10.88 10,220
2020-05-27 $43.10 $43.57 $43.07 $43.50 $10.70 7,656
2020-05-26 $43.00 $43.14 $42.50 $42.66 $10.50 14,492
2020-05-22 $40.68 $40.71 $40.68 $40.71 $10.02 1,236
2020-05-21 $41.86 $41.95 $41.02 $41.02 $10.09 6,344
2020-05-20 $42.17 $42.65 $41.80 $41.80 $10.28 34,548
2020-05-19 $40.57 $41.34 $40.53 $40.54 $9.97 40,864
2020-05-18 $40.00 $41.25 $40.00 $41.23 $10.14 24,048
2020-05-15 $35.94 $37.34 $35.94 $37.34 $9.19 8,684
2020-05-14 $33.69 $36.40 $33.69 $36.29 $8.93 15,088
2020-05-13 $36.44 $36.79 $35.48 $35.63 $8.77 25,260
2020-05-12 $39.44 $39.49 $37.53 $37.65 $9.26 17,776
2020-05-11 $38.86 $39.10 $38.14 $39.05 $9.61 14,784
2020-05-08 $39.55 $40.24 $39.55 $40.24 $9.90 6,376
2020-05-07 $38.00 $38.67 $37.70 $38.18 $9.39 9,704
2020-05-06 $37.89 $37.89 $36.60 $36.60 $9.01 16,404
2020-05-05 $38.84 $38.84 $37.77 $37.77 $9.29 6,092
2020-05-04 $36.12 $37.11 $36.12 $37.00 $9.10 7,904
2020-05-01 $36.83 $36.83 $36.38 $36.82 $9.06 19,904
2020-04-30 $40.03 $40.03 $38.44 $38.78 $9.54 166,120
2020-04-29 $41.05 $41.38 $40.89 $41.35 $10.17 13,808
2020-04-28 $38.86 $39.50 $38.19 $39.05 $9.61 10,288
2020-04-27 $36.65 $38.18 $36.28 $37.87 $9.32 15,772
2020-04-24 $34.76 $36.03 $34.76 $35.83 $8.82 10,864
2020-04-23 $33.60 $36.27 $33.60 $34.79 $8.56 41,792
2020-04-22 $33.45 $34.09 $33.35 $34.09 $8.39 35,896
2020-04-21 $31.59 $32.93 $31.59 $32.49 $7.99 11,064
2020-04-20 $33.84 $35.51 $33.75 $34.09 $8.39 8,356
2020-04-17 $35.08 $35.50 $34.64 $35.46 $8.72 42,564
2020-04-16 $32.28 $33.19 $32.28 $33.17 $8.16 7,804
2020-04-15 $35.10 $35.10 $32.66 $33.17 $8.16 60,556
2020-04-14 $36.88 $38.12 $36.55 $36.70 $9.03 55,872
2020-04-13 $37.90 $37.96 $35.45 $36.17 $8.90 153,216
2020-04-09 $35.27 $37.70 $35.27 $37.67 $9.27 72,420
2020-04-08 $32.65 $34.72 $31.71 $34.27 $8.43 52,684
2020-04-07 $31.63 $33.46 $31.29 $31.49 $7.75 56,692
2020-04-06 $29.03 $29.85 $28.87 $29.85 $7.34 60,212
2020-04-03 $26.82 $26.82 $25.75 $25.75 $6.34 12,384
2020-04-02 $26.97 $27.87 $26.00 $26.78 $6.59 25,696
2020-04-01 $26.52 $27.26 $25.97 $25.98 $6.39 38,280
2020-03-31 $29.25 $30.01 $28.63 $28.63 $7.04 66,720
2020-03-30 $28.18 $29.41 $28.18 $29.21 $7.19 31,116
2020-03-27 $27.70 $28.62 $27.49 $27.68 $6.81 35,464
2020-03-26 $28.80 $30.37 $28.80 $29.98 $7.38 65,008
2020-03-25 $27.15 $29.88 $25.98 $27.81 $6.84 55,376
2020-03-24 $24.25 $26.62 $24.25 $26.57 $6.51 32,312
2020-03-23 $23.57 $23.65 $21.46 $21.51 $5.27 27,076
2020-03-20 $25.45 $25.45 $22.78 $23.63 $5.79 106,756
2020-03-19 $23.04 $26.33 $23.01 $24.94 $6.11 18,720
2020-03-18 $26.00 $26.67 $21.42 $24.41 $5.98 120,860
2020-03-17 $27.03 $28.88 $25.35 $28.26 $6.92 81,624
2020-03-16 $25.00 $27.15 $24.56 $25.80 $6.32 391,316
2020-03-13 $31.36 $31.80 $27.87 $31.79 $7.79 26,372
2020-03-12 $29.84 $30.11 $27.56 $28.00 $6.86 46,848
2020-03-11 $35.93 $36.01 $33.68 $34.73 $8.51 30,900
2020-03-10 $37.47 $38.00 $34.78 $37.97 $9.30 38,136
2020-03-09 $37.91 $39.02 $35.29 $35.29 $8.64 81,324
2020-03-06 $44.85 $45.41 $43.41 $44.54 $10.91 42,244
2020-03-05 $47.87 $48.48 $46.85 $47.20 $11.56 19,688
2020-03-04 $47.76 $50.40 $47.38 $50.40 $12.35 5,400
2020-03-03 $47.53 $49.67 $46.01 $46.99 $11.51 24,280
2020-03-02 $44.75 $47.92 $44.75 $47.92 $11.74 183,184
2020-02-28 $40.91 $44.16 $40.91 $43.97 $10.77 27,152
2020-02-27 $49.45 $49.45 $45.62 $45.62 $11.17 149,284
2020-02-26 $51.17 $52.30 $50.44 $50.44 $12.36 119,968
2020-02-25 $55.57 $55.74 $50.71 $50.85 $12.46 22,108
2020-02-24 $56.00 $56.50 $55.82 $55.83 $13.68 61,376
2020-02-21 $59.00 $59.30 $58.97 $59.30 $14.53 9,820
2020-02-20 $60.27 $60.41 $59.68 $59.69 $14.62 3,760
2020-02-19 $59.59 $59.63 $59.50 $59.52 $14.58 7,708
2020-02-18 $58.64 $59.16 $58.35 $58.88 $14.42 11,032
2020-02-14 $59.28 $59.28 $58.73 $59.00 $14.45 7,328
2020-02-13 $59.12 $59.83 $59.12 $59.22 $14.51 17,772
2020-02-12 $59.38 $59.43 $59.36 $59.43 $14.56 2,152
2020-02-11 $59.00 $59.43 $58.44 $58.44 $14.32 12,984
2020-02-10 $57.72 $57.73 $57.44 $57.62 $14.11 10,720
2020-02-07 $58.46 $58.46 $57.50 $57.72 $14.14 131,204
2020-02-06 $60.08 $60.08 $59.19 $59.63 $14.61 7,024
2020-02-05 $58.42 $59.97 $58.11 $59.82 $14.65 119,796
2020-02-04 $56.20 $58.17 $56.20 $57.66 $14.12 128,376
2020-02-03 $54.29 $56.07 $54.19 $55.72 $13.65 18,316
2020-01-31 $54.35 $54.35 $53.55 $53.74 $13.16 92,176
2020-01-30 $55.09 $56.19 $54.86 $56.19 $13.76 22,616
2020-01-29 $56.89 $56.99 $56.54 $56.54 $13.85 7,660
2020-01-28 $55.50 $56.32 $55.50 $56.16 $13.76 11,220
2020-01-27 $55.50 $56.00 $55.08 $55.08 $13.49 10,228
2020-01-24 $58.39 $58.39 $57.73 $57.97 $14.20 4,944
2020-01-23 $58.31 $58.83 $57.24 $58.83 $14.41 38,448
2020-01-22 $60.01 $60.10 $59.05 $59.22 $14.51 44,824
2020-01-21 $60.29 $60.50 $59.93 $59.93 $14.68 6,060
2020-01-17 $60.91 $61.50 $60.83 $61.33 $15.02 19,796
2020-01-16 $60.75 $61.10 $60.75 $60.99 $14.94 9,480
2020-01-15 $60.99 $60.99 $60.16 $60.58 $14.84 10,740
2020-01-14 $60.42 $60.48 $59.85 $60.01 $14.70 6,308
2020-01-13 $58.56 $60.09 $58.56 $60.08 $14.72 81,196
2020-01-10 $59.50 $59.80 $58.54 $58.54 $14.34 17,116
2020-01-09 $59.03 $59.22 $59.03 $59.17 $14.49 8,588
2020-01-08 $58.74 $59.46 $58.74 $59.11 $14.48 7,236
2020-01-07 $59.13 $59.70 $59.10 $59.11 $14.48 12,964
2020-01-06 $59.40 $59.56 $59.01 $59.01 $14.45 5,680
2020-01-03 $60.10 $60.10 $59.45 $59.45 $14.56 6,640
2020-01-02 $63.75 $63.75 $61.50 $61.90 $15.16 18,968
2019-12-31 $62.46 $62.97 $62.46 $62.97 $15.43 2,100
2019-12-30 $62.49 $62.49 $62.02 $62.03 $15.19 5,400
2019-12-27 $63.00 $63.00 $62.34 $62.36 $15.28 3,256
2019-12-26 $62.57 $62.79 $62.35 $62.79 $15.38 4,648
2019-12-24 $62.20 $62.58 $62.20 $62.37 $15.28 8,264
2019-12-23 $61.70 $62.40 $61.70 $62.40 $15.24 22,948
2019-12-20 $61.50 $61.91 $61.50 $61.75 $15.08 10,316
2019-12-19 $61.30 $61.64 $61.30 $61.54 $15.03 21,668
2019-12-18 $60.75 $61.11 $60.30 $61.10 $14.92 3,192
2019-12-17 $61.37 $61.37 $60.70 $61.12 $14.92 12,992
2019-12-16 $61.58 $61.58 $60.93 $60.96 $14.88 6,272
2019-12-13 $62.00 $62.49 $60.67 $60.67 $14.81 17,256
2019-12-12 $60.80 $61.85 $60.80 $61.85 $15.10 15,276
2019-12-11 $59.86 $59.86 $59.44 $59.82 $14.61 50,512
2019-12-10 $59.05 $59.05 $58.91 $58.91 $14.38 1,332
2019-12-09 $59.45 $60.17 $59.42 $59.52 $14.53 8,876
2019-12-06 $59.70 $59.72 $58.99 $59.51 $14.53 11,964
2019-12-05 $57.91 $58.00 $57.85 $58.00 $14.16 3,648
2019-12-04 $58.53 $58.53 $57.50 $57.50 $14.04 12,092
2019-12-03 $56.99 $57.24 $56.57 $57.24 $13.98 12,948
2019-12-02 $59.37 $59.54 $58.37 $58.44 $14.27 37,432
2019-11-29 $59.42 $59.42 $59.29 $59.29 $14.48 804
2019-11-27 $59.13 $59.91 $59.13 $59.85 $14.61 4,148
2019-11-26 $58.74 $59.54 $58.74 $59.42 $14.51 8,160
2019-11-25 $59.25 $59.25 $59.12 $59.12 $14.44 1,268
2019-11-22 $57.72 $58.84 $57.72 $58.32 $14.24 3,724
2019-11-21 $58.32 $58.32 $58.16 $58.20 $14.21 3,172
2019-11-20 $58.74 $59.61 $58.10 $58.21 $14.21 44,920
2019-11-19 $60.28 $60.28 $59.51 $59.70 $14.58 17,176
2019-11-18 $59.97 $60.37 $59.95 $60.04 $14.66 8,200
2019-11-15 $60.77 $61.17 $60.40 $60.43 $14.75 4,040
2019-11-14 $60.37 $60.56 $60.23 $60.48 $14.77 14,212
2019-11-13 $60.62 $60.62 $59.93 $60.14 $14.68 130,480
2019-11-12 $61.74 $61.74 $60.93 $61.11 $14.92 4,916
2019-11-11 $60.24 $60.80 $60.24 $60.80 $14.85 3,876
2019-11-08 $60.70 $61.05 $60.51 $60.93 $14.88 5,784
2019-11-07 $59.32 $60.59 $59.28 $60.59 $14.79 60,328
2019-11-06 $58.97 $59.70 $58.97 $59.19 $14.45 9,260
2019-11-05 $59.40 $60.00 $59.38 $59.38 $14.50 98,968
2019-11-04 $58.43 $58.93 $58.42 $58.92 $14.39 152,324
2019-11-01 $57.55 $57.55 $57.30 $57.48 $14.03 18,148
2019-10-31 $56.33 $56.33 $55.26 $55.51 $13.55 11,100
2019-10-30 $56.03 $56.68 $55.89 $56.64 $13.83 7,448
2019-10-29 $55.47 $57.60 $55.47 $57.05 $13.93 8,876
2019-10-28 $56.00 $56.65 $55.75 $56.18 $13.72 12,364
2019-10-25 $55.01 $55.74 $55.01 $55.61 $13.58 8,008
2019-10-24 $53.96 $54.47 $53.96 $54.45 $13.29 2,532
2019-10-23 $53.89 $53.89 $53.89 $53.89 $13.16 1,404
2019-10-22 $52.75 $53.35 $52.35 $53.24 $13.00 18,368
2019-10-21 $54.17 $54.17 $53.76 $53.76 $13.13 4,264
2019-10-18 $53.89 $54.06 $53.89 $54.06 $13.20 1,632
2019-10-17 $54.25 $54.30 $54.23 $54.23 $13.24 2,384
2019-10-16 $54.27 $54.89 $54.00 $54.00 $13.18 10,444
2019-10-15 $53.47 $54.31 $53.47 $53.87 $13.15 7,592
2019-10-14 $54.00 $54.00 $53.25 $53.25 $13.00 179,116
2019-10-11 $52.52 $54.83 $52.52 $54.04 $13.19 32,796
2019-10-10 $51.73 $51.74 $51.35 $51.64 $12.61 12,600
2019-10-09 $50.58 $50.92 $50.29 $50.69 $12.38 9,104
2019-10-08 $50.44 $50.59 $49.94 $49.94 $12.19 21,452
2019-10-07 $51.84 $52.95 $51.84 $52.08 $12.72 3,456
2019-10-04 $51.91 $52.36 $51.69 $52.36 $12.78 10,536
2019-10-03 $51.03 $51.91 $50.91 $51.91 $12.67 7,096
2019-10-02 $52.66 $52.66 $50.45 $51.46 $12.56 19,144
2019-10-01 $56.76 $56.81 $53.36 $53.41 $13.04 9,756
2019-09-30 $54.98 $56.19 $54.98 $55.95 $13.66 59,748
2019-09-27 $55.45 $55.89 $55.04 $55.04 $13.44 4,784
2019-09-26 $55.38 $55.65 $55.01 $55.38 $13.52 29,348
2019-09-25 $55.11 $55.92 $54.72 $55.92 $13.65 51,572
2019-09-24 $56.99 $56.99 $55.25 $55.31 $13.46 63,804
2019-09-23 $56.57 $57.23 $56.57 $56.90 $13.85 10,720
2019-09-20 $57.58 $57.58 $56.82 $57.28 $13.94 7,396
2019-09-19 $57.80 $57.96 $57.26 $57.33 $13.95 11,316
2019-09-18 $56.99 $57.24 $56.47 $57.06 $13.89 4,212
2019-09-17 $56.92 $57.39 $56.92 $57.15 $13.91 5,836
2019-09-16 $58.36 $58.36 $56.69 $56.85 $13.84 105,516
2019-09-13 $57.58 $58.57 $57.58 $58.36 $14.20 42,396
2019-09-12 $57.06 $57.50 $56.07 $57.15 $13.91 21,164
2019-09-11 $55.37 $56.49 $55.37 $56.49 $13.75 9,200
2019-09-10 $54.27 $55.23 $53.97 $55.23 $13.44 17,308
2019-09-09 $53.95 $53.96 $53.82 $53.96 $13.13 2,108
2019-09-06 $53.62 $54.00 $53.62 $53.71 $13.07 4,808
2019-09-05 $54.09 $54.09 $53.43 $53.43 $13.00 13,360
2019-09-04 $52.17 $52.68 $52.17 $52.68 $12.82 12,816
2019-09-03 $52.09 $52.09 $51.16 $51.38 $12.50 8,976
2019-08-30 $52.90 $52.90 $52.34 $52.55 $12.79 3,400
2019-08-29 $52.04 $52.04 $51.50 $51.71 $12.59 7,928
2019-08-28 $49.40 $50.33 $49.40 $50.28 $12.24 28,204
2019-08-27 $50.04 $50.07 $49.14 $49.26 $11.99 26,084
2019-08-26 $49.48 $49.48 $48.94 $49.23 $11.98 44,112
2019-08-23 $50.89 $50.89 $48.67 $48.67 $11.85 6,140
2019-08-22 $52.01 $52.01 $51.44 $51.55 $12.55 11,492
2019-08-21 $52.73 $52.73 $52.44 $52.46 $12.77 5,232
2019-08-20 $52.48 $52.48 $51.81 $51.81 $12.61 5,800
2019-08-19 $52.82 $53.32 $52.82 $53.11 $12.93 161,652
2019-08-16 $51.40 $52.29 $51.34 $52.17 $12.70 8,856
2019-08-15 $50.84 $50.84 $50.24 $50.35 $12.25 14,480
2019-08-14 $52.70 $52.70 $50.50 $50.78 $12.36 13,048
2019-08-13 $53.00 $55.29 $53.00 $54.21 $13.19 47,548
2019-08-12 $54.71 $54.72 $53.06 $53.23 $12.96 9,004
2019-08-09 $55.12 $55.61 $54.77 $55.28 $13.45 14,552
2019-08-08 $54.49 $56.42 $54.49 $56.32 $13.71 13,352
2019-08-07 $52.26 $54.17 $52.26 $54.17 $13.18 2,152
2019-08-06 $53.52 $53.52 $51.51 $53.01 $12.90 13,980
2019-08-05 $53.19 $53.82 $52.12 $52.89 $12.87 11,648
2019-08-02 $56.20 $56.20 $54.45 $54.93 $13.37 9,212
2019-08-01 $57.90 $58.01 $56.22 $56.75 $13.81 12,668
2019-07-31 $59.22 $59.64 $57.49 $58.01 $14.12 6,996
2019-07-30 $58.98 $59.81 $58.98 $59.81 $14.56 2,040
2019-07-29 $59.12 $59.34 $59.12 $59.34 $14.44 2,652
2019-07-26 $59.46 $59.80 $59.46 $59.80 $14.55 3,768
2019-07-25 $59.66 $60.08 $59.33 $59.77 $14.55 8,796
2019-07-24 $61.12 $61.17 $61.00 $61.11 $14.87 8,556
2019-07-23 $59.56 $61.19 $59.56 $61.19 $14.89 7,532
2019-07-22 $59.56 $59.56 $59.14 $59.35 $14.44 3,100
2019-07-19 $58.95 $59.64 $58.95 $59.43 $14.46 8,672
2019-07-18 $58.43 $59.03 $58.43 $59.03 $14.37 6,860
2019-07-17 $59.96 $59.96 $58.70 $58.70 $14.29 6,468
2019-07-16 $59.26 $60.65 $59.26 $59.76 $14.54 15,720
2019-07-15 $58.92 $59.30 $58.74 $59.30 $14.43 79,340
2019-07-12 $58.41 $58.90 $58.41 $58.90 $14.33 6,064
2019-07-11 $56.60 $57.26 $56.27 $57.25 $13.93 10,960
2019-07-10 $57.37 $57.37 $56.92 $56.92 $13.85 3,136
2019-07-09 $58.00 $58.00 $56.90 $57.03 $13.88 51,868
2019-07-08 $59.23 $59.59 $58.22 $58.36 $14.20 56,208
2019-07-05 $58.95 $59.58 $58.69 $59.54 $14.49 7,772
2019-07-03 $59.71 $60.12 $59.70 $60.12 $14.63 3,560
2019-07-02 $60.16 $60.16 $59.44 $59.88 $14.57 7,556
2019-07-01 $60.00 $60.36 $59.59 $60.15 $14.64 157,764
2019-06-28 $59.30 $59.64 $59.14 $59.64 $14.52 8,920
2019-06-27 $58.47 $58.92 $58.47 $58.91 $14.34 2,888
2019-06-26 $58.40 $58.47 $58.40 $58.47 $14.23 2,648
2019-06-25 $58.57 $58.73 $58.40 $58.40 $14.21 5,416
2019-06-24 $58.62 $58.84 $58.60 $58.74 $14.24 9,092
2019-06-21 $58.19 $58.53 $58.04 $58.04 $14.07 7,476
2019-06-20 $58.14 $58.39 $58.00 $58.39 $14.15 5,600
2019-06-19 $57.56 $57.56 $56.61 $57.23 $13.87 7,956
2019-06-18 $57.18 $58.01 $57.18 $57.45 $13.92 9,264
2019-06-17 $57.08 $57.17 $56.22 $56.22 $13.62 127,788
2019-06-14 $57.31 $57.32 $57.22 $57.32 $13.89 6,124
2019-06-13 $57.53 $57.96 $57.53 $57.96 $14.05 80,800
2019-06-12 $56.67 $56.90 $56.67 $56.90 $13.79 4,520
2019-06-11 $57.00 $57.25 $56.66 $56.66 $13.73 30,144
2019-06-10 $56.91 $56.91 $56.29 $56.36 $13.66 35,660
2019-06-07 $55.54 $56.24 $55.54 $55.89 $13.54 25,556
2019-06-06 $54.61 $55.20 $54.14 $54.91 $13.31 22,088
2019-06-05 $54.30 $54.30 $53.29 $54.23 $13.14 13,244
2019-06-04 $51.39 $53.69 $51.39 $53.50 $12.97 12,488
2019-06-03 $48.08 $50.54 $48.08 $50.54 $12.25 7,860
2019-05-31 $47.86 $47.86 $47.45 $47.49 $11.51 8,656
2019-05-30 $49.00 $49.00 $48.87 $48.87 $11.84 1,588
2019-05-29 $47.92 $48.88 $47.92 $48.88 $11.85 1,580
2019-05-28 $49.81 $49.81 $48.92 $48.92 $11.86 89,648
2019-05-24 $50.15 $50.15 $49.47 $49.83 $12.08 5,900
2019-05-23 $50.48 $50.48 $49.13 $49.31 $11.95 10,236
2019-05-22 $51.43 $51.77 $51.29 $51.29 $12.43 5,112
2019-05-21 $50.43 $51.86 $50.43 $51.85 $12.57 2,552
2019-05-20 $50.66 $50.87 $50.36 $50.36 $12.20 6,488
2019-05-17 $52.37 $52.37 $51.69 $51.69 $12.53 6,924
2019-05-16 $52.40 $52.73 $52.40 $52.51 $12.73 3,636
2019-05-15 $50.54 $51.59 $50.52 $51.14 $12.39 18,820
2019-05-14 $50.67 $52.00 $50.57 $51.27 $12.43 23,160
2019-05-13 $51.02 $51.08 $49.75 $50.48 $12.23 73,572
2019-05-10 $51.42 $53.15 $51.41 $53.15 $12.88 11,248
2019-05-09 $51.00 $51.89 $50.79 $51.89 $12.58 14,648
2019-05-08 $52.78 $53.16 $52.53 $52.91 $12.82 12,296
2019-05-07 $54.00 $54.27 $52.33 $52.70 $12.77 50,600
2019-05-06 $54.94 $55.66 $54.88 $55.10 $13.35 8,256
2019-05-03 $55.73 $56.96 $55.73 $56.96 $13.80 13,320
2019-05-02 $56.09 $56.09 $54.92 $55.30 $13.40 22,132
2019-05-01 $58.51 $58.54 $56.61 $56.61 $13.72 45,368
2019-04-30 $58.44 $58.87 $58.44 $58.76 $14.24 4,360
2019-04-29 $58.26 $58.55 $58.13 $58.52 $14.18 6,432
2019-04-26 $57.25 $58.71 $57.25 $58.14 $14.09 10,436
2019-04-25 $58.00 $58.17 $57.40 $57.46 $13.93 10,512
2019-04-24 $59.98 $60.23 $59.48 $59.52 $14.42 11,176
2019-04-23 $59.18 $60.50 $59.18 $60.21 $14.59 18,492
2019-04-22 $60.64 $60.64 $59.80 $59.80 $14.49 22,072
2019-04-18 $61.36 $61.36 $60.62 $60.99 $14.78 7,008
2019-04-17 $62.00 $62.72 $61.21 $61.28 $14.85 28,516
2019-04-16 $60.99 $61.65 $60.99 $61.62 $14.93 60,188
2019-04-15 $61.39 $61.75 $60.70 $60.77 $14.73 21,228
2019-04-12 $60.83 $61.23 $60.49 $61.23 $14.84 11,524
2019-04-11 $59.94 $60.05 $59.40 $59.70 $14.47 16,900
2019-04-10 $59.86 $60.00 $59.65 $59.95 $14.53 10,716
2019-04-09 $60.62 $60.62 $59.84 $59.86 $14.51 40,816
2019-04-08 $60.86 $61.23 $60.48 $61.20 $14.83 170,556
2019-04-05 $60.75 $61.18 $60.75 $60.97 $14.78 17,500
2019-04-04 $60.54 $61.00 $60.08 $61.00 $14.78 57,016
2019-04-03 $59.00 $60.38 $59.00 $59.65 $14.46 16,864
2019-04-02 $57.91 $58.22 $57.63 $57.94 $14.04 19,740
2019-04-01 $56.90 $57.63 $56.70 $57.63 $13.97 28,000
2019-03-29 $55.34 $55.76 $55.23 $55.76 $13.51 3,868
2019-03-28 $53.87 $54.90 $53.87 $54.90 $13.30 12,008
2019-03-27 $53.68 $53.96 $53.46 $53.90 $13.06 9,908
2019-03-26 $53.85 $53.96 $53.85 $53.93 $13.07 2,016
2019-03-25 $54.07 $54.25 $53.37 $53.53 $12.97 8,512
2019-03-22 $56.18 $56.18 $53.97 $53.97 $13.08 4,756
2019-03-21 $56.73 $57.68 $56.73 $57.55 $13.95 4,492
2019-03-20 $55.98 $56.70 $55.28 $56.29 $13.64 13,212
2019-03-19 $57.63 $57.95 $56.06 $56.36 $13.62 215,816
2019-03-18 $56.32 $57.09 $55.96 $56.96 $13.77 207,856
2019-03-15 $56.45 $56.95 $56.18 $56.22 $13.59 3,508
2019-03-14 $57.10 $57.10 $56.19 $56.20 $13.58 3,904
2019-03-13 $57.30 $57.97 $57.30 $57.49 $13.90 6,832
2019-03-12 $57.35 $57.35 $56.97 $56.98 $13.77 6,096
2019-03-11 $55.07 $56.46 $55.07 $56.46 $13.65 7,492
2019-03-08 $54.24 $54.84 $54.24 $54.69 $13.22 4,920
2019-03-07 $55.77 $55.77 $54.30 $54.99 $13.29 8,036
2019-03-06 $55.76 $56.87 $55.76 $56.05 $13.55 14,268
2019-03-05 $56.16 $56.28 $55.88 $55.95 $13.52 9,112
2019-03-04 $56.71 $56.97 $54.92 $56.38 $13.63 21,584
2019-03-01 $57.12 $57.89 $56.06 $56.39 $13.63 13,428
2019-02-28 $57.70 $57.70 $56.38 $56.38 $13.63 21,568
2019-02-27 $57.19 $58.02 $57.07 $57.82 $13.98 11,528
2019-02-26 $58.77 $58.77 $58.07 $58.07 $14.04 12,112
2019-02-25 $58.55 $58.89 $58.43 $58.75 $14.20 21,060
2019-02-22 $58.00 $58.33 $57.80 $57.80 $13.97 16,668
2019-02-21 $57.88 $58.71 $57.24 $57.49 $13.90 22,632
2019-02-20 $55.73 $58.55 $55.73 $57.71 $13.95 28,452
2019-02-19 $54.57 $56.14 $54.57 $55.85 $13.50 453,576
2019-02-15 $55.10 $55.10 $54.16 $54.94 $13.28 5,684
2019-02-14 $53.76 $54.38 $53.69 $53.69 $12.98 11,460
2019-02-13 $54.90 $54.97 $54.31 $54.31 $13.13 7,344
2019-02-12 $52.48 $54.44 $52.48 $54.24 $13.11 287,328
2019-02-11 $51.53 $51.79 $51.38 $51.73 $12.50 5,640
2019-02-08 $51.14 $51.25 $50.23 $51.24 $12.39 10,288
2019-02-07 $52.89 $52.89 $51.18 $51.63 $12.48 9,540
2019-02-06 $54.00 $54.05 $53.62 $53.62 $12.96 5,260
2019-02-05 $53.88 $54.16 $53.88 $54.16 $13.09 5,316
2019-02-04 $53.55 $53.56 $53.10 $53.56 $12.95 15,084
2019-02-01 $53.70 $53.94 $53.06 $53.70 $12.98 211,736
2019-01-31 $52.45 $53.67 $52.05 $53.14 $12.84 22,016
2019-01-30 $54.26 $55.85 $54.08 $55.17 $13.34 31,344
2019-01-29 $52.24 $53.97 $52.24 $53.63 $12.96 25,148
2019-01-28 $51.99 $52.54 $51.88 $52.47 $12.68 6,040
2019-01-25 $51.80 $53.11 $51.80 $52.92 $12.79 22,908
2019-01-24 $51.07 $51.17 $50.34 $50.62 $12.24 14,344
2019-01-23 $52.31 $52.31 $50.30 $51.26 $12.39 7,156
2019-01-22 $53.15 $53.15 $51.68 $51.68 $12.49 10,168
2019-01-18 $53.30 $54.14 $52.65 $53.58 $12.95 227,052
2019-01-17 $49.97 $52.03 $49.97 $51.84 $12.53 12,760
2019-01-16 $49.88 $50.76 $49.88 $50.33 $12.17 13,932
2019-01-15 $49.92 $49.92 $49.10 $49.54 $11.97 44,712
2019-01-14 $49.96 $50.70 $49.96 $50.00 $12.09 12,472
2019-01-11 $51.13 $51.35 $50.72 $51.08 $12.35 74,628
2019-01-10 $50.54 $51.65 $50.19 $51.57 $12.47 166,996
2019-01-09 $50.75 $51.24 $50.04 $50.80 $12.28 15,816
2019-01-08 $50.37 $50.43 $49.96 $50.43 $12.19 7,508
2019-01-07 $49.10 $50.23 $49.00 $49.39 $11.94 13,340
2019-01-04 $46.90 $49.51 $46.90 $49.17 $11.89 17,608
2019-01-03 $46.61 $46.76 $45.50 $45.56 $11.01 14,912
2019-01-02 $45.93 $48.38 $45.93 $48.16 $11.64 12,492
2018-12-31 $47.23 $47.34 $46.59 $47.24 $11.42 15,616
2018-12-28 $47.93 $48.35 $46.70 $46.83 $11.32 26,432
2018-12-27 $44.70 $47.03 $44.15 $47.03 $11.37 9,548
2018-12-26 $42.93 $45.79 $41.70 $45.68 $11.04 38,204
2018-12-24 $43.81 $44.17 $42.30 $42.31 $10.18 85,676
2018-12-21 $45.58 $46.94 $44.47 $44.50 $10.71 43,200
2018-12-20 $46.06 $47.02 $44.58 $45.24 $10.89 20,792
2018-12-19 $47.72 $49.23 $46.29 $46.29 $11.14 24,264
2018-12-18 $47.55 $48.33 $47.26 $47.69 $11.48 22,328
2018-12-17 $48.30 $49.17 $46.78 $46.82 $11.27 22,364
2018-12-14 $48.45 $49.28 $48.18 $48.44 $11.66 22,668
2018-12-13 $50.85 $50.85 $49.25 $49.52 $11.92 2,520
2018-12-12 $51.00 $51.00 $50.63 $50.63 $12.19 2,368
2018-12-11 $51.82 $51.82 $49.53 $49.53 $11.92 17,596
2018-12-10 $49.97 $50.20 $48.38 $49.93 $12.02 18,912
2018-12-07 $52.14 $53.56 $49.96 $49.96 $12.03 16,256
2018-12-06 $52.05 $52.05 $49.92 $50.82 $12.23 37,928
2018-12-04 $58.33 $58.33 $54.33 $54.39 $13.09 28,876
2018-12-03 $57.87 $59.19 $56.81 $58.03 $13.97 21,076
2018-11-30 $55.32 $55.80 $55.25 $55.68 $13.40 9,616
2018-11-29 $54.59 $55.91 $54.30 $55.91 $13.46 7,944
2018-11-28 $53.42 $54.62 $52.01 $54.62 $13.15 12,740
2018-11-27 $53.91 $53.91 $52.25 $52.82 $12.71 45,896
2018-11-26 $54.92 $55.17 $54.61 $54.93 $13.22 12,688
2018-11-23 $54.02 $54.26 $53.76 $54.26 $13.06 6,180
2018-11-21 $54.59 $55.47 $54.59 $55.44 $13.35 7,204
2018-11-20 $53.72 $54.51 $53.19 $54.04 $13.01 34,164
2018-11-19 $57.88 $57.88 $55.86 $56.10 $13.50 26,628
2018-11-16 $56.52 $58.21 $56.52 $58.13 $13.99 9,968
2018-11-15 $55.23 $57.51 $55.23 $56.91 $13.70 19,432
2018-11-14 $56.37 $56.38 $54.82 $55.73 $13.41 27,616
2018-11-13 $56.56 $57.54 $55.65 $55.65 $13.40 17,900
2018-11-12 $57.61 $57.63 $56.39 $56.43 $13.58 14,624
2018-11-09 $59.13 $59.13 $57.50 $58.23 $14.02 52,140
2018-11-08 $59.92 $60.61 $59.82 $59.82 $14.40 20,484
2018-11-07 $59.73 $60.87 $58.96 $60.87 $14.65 33,276
2018-11-06 $57.41 $58.65 $57.29 $58.65 $14.12 22,100
2018-11-05 $56.71 $57.35 $56.71 $57.35 $13.80 7,216
2018-11-02 $57.73 $57.83 $55.93 $56.81 $13.67 21,448
2018-11-01 $55.63 $57.14 $55.33 $57.06 $13.73 30,484
2018-10-31 $53.74 $54.28 $53.01 $53.71 $12.93 32,732
2018-10-30 $50.80 $52.30 $50.34 $52.30 $12.59 3,920
2018-10-29 $52.76 $52.96 $50.26 $50.67 $12.20 17,944
2018-10-26 $50.72 $51.87 $50.04 $51.87 $12.49 11,200
2018-10-25 $51.40 $52.53 $51.40 $51.97 $12.51 7,912
2018-10-24 $53.80 $53.80 $50.06 $50.24 $12.09 32,816
2018-10-23 $54.03 $54.45 $52.35 $54.00 $13.00 29,652
2018-10-22 $57.02 $57.02 $55.20 $55.83 $13.44 40,452
2018-10-19 $57.19 $57.19 $56.13 $56.59 $13.62 45,468
2018-10-18 $58.50 $58.55 $57.06 $57.25 $13.78 13,004
2018-10-17 $58.73 $58.73 $57.96 $58.34 $14.04 4,996
2018-10-16 $58.22 $59.29 $57.48 $59.23 $14.26 16,220
2018-10-15 $57.82 $58.14 $57.50 $57.50 $13.84 12,032
2018-10-12 $59.61 $59.61 $57.66 $57.98 $13.96 36,416
2018-10-11 $58.26 $59.43 $57.56 $57.82 $13.92 29,376
2018-10-10 $61.70 $61.70 $58.63 $58.63 $14.11 26,892
2018-10-09 $64.94 $64.94 $61.53 $61.70 $14.85 44,000
2018-10-08 $65.48 $66.45 $65.05 $66.45 $16.00 27,560
2018-10-05 $66.94 $66.94 $65.44 $66.16 $15.93 41,760
2018-10-04 $68.16 $68.16 $66.80 $66.80 $16.08 4,988
2018-10-03 $68.15 $68.90 $68.15 $68.48 $16.48 7,916
2018-10-02 $68.72 $68.83 $68.31 $68.66 $16.53 6,324
2018-10-01 $67.58 $68.41 $67.58 $67.85 $16.33 8,860
2018-09-28 $67.12 $67.20 $66.78 $66.97 $16.12 14,704
2018-09-27 $69.56 $69.56 $67.75 $67.76 $16.31 11,436
2018-09-26 $70.01 $70.01 $69.40 $69.94 $16.84 11,252
2018-09-25 $71.32 $71.32 $70.46 $70.65 $16.99 10,376
2018-09-24 $72.32 $72.40 $70.71 $70.71 $17.00 18,976
2018-09-21 $72.77 $73.50 $72.23 $72.72 $17.48 41,532
2018-09-20 $72.85 $73.00 $72.49 $72.67 $17.47 15,272
2018-09-19 $69.99 $71.84 $69.99 $71.20 $17.12 8,684
2018-09-18 $70.07 $70.10 $69.87 $70.07 $16.85 6,696
2018-09-17 $69.01 $70.31 $69.01 $69.95 $16.82 7,024
2018-09-14 $69.21 $69.55 $68.96 $68.96 $16.58 3,544
2018-09-13 $69.82 $70.26 $69.40 $69.66 $16.75 5,456
2018-09-12 $69.49 $69.49 $69.38 $69.38 $16.68 2,680
2018-09-11 $68.77 $69.37 $68.77 $69.02 $16.59 5,504
2018-09-10 $69.43 $69.64 $69.35 $69.35 $16.67 18,244
2018-09-07 $69.22 $69.41 $68.47 $68.66 $16.51 4,040
2018-09-06 $70.41 $70.41 $69.52 $69.52 $16.72 4,800
2018-09-05 $69.30 $70.22 $69.18 $70.06 $16.84 11,740
2018-09-04 $69.14 $69.54 $68.94 $69.35 $16.67 34,708
2018-08-31 $70.25 $70.70 $70.25 $70.70 $17.00 4,668
2018-08-30 $71.00 $71.24 $70.21 $70.21 $16.88 13,668
2018-08-29 $71.83 $73.00 $71.83 $72.73 $17.49 37,456
2018-08-28 $72.56 $73.00 $71.55 $71.76 $17.25 25,308
2018-08-27 $70.86 $72.56 $70.86 $72.38 $17.40 10,944
2018-08-24 $69.05 $70.20 $69.05 $70.15 $16.87 31,896
2018-08-23 $69.36 $69.36 $68.05 $68.48 $16.47 7,236
2018-08-22 $69.85 $69.85 $69.52 $69.76 $16.77 3,928
2018-08-21 $69.79 $70.49 $69.79 $70.12 $16.86 13,504
2018-08-20 $68.64 $69.64 $68.64 $69.31 $16.66 5,836
2018-08-17 $67.25 $68.50 $67.25 $68.50 $16.47 8,592
2018-08-16 $67.04 $67.99 $67.04 $67.26 $16.17 12,508
2018-08-15 $68.05 $68.05 $64.99 $66.27 $15.93 31,880
2018-08-14 $69.26 $69.62 $69.26 $69.35 $16.67 8,344
2018-08-13 $69.17 $69.74 $67.80 $67.98 $16.34 26,108
2018-08-10 $70.57 $70.57 $69.22 $69.43 $16.69 9,300
2018-08-09 $70.70 $71.90 $70.70 $71.45 $17.18 10,232
2018-08-08 $70.70 $70.70 $70.56 $70.56 $16.97 3,352
2018-08-07 $71.11 $71.83 $70.73 $70.86 $17.04 3,584
2018-08-06 $69.65 $70.93 $69.65 $70.64 $16.98 27,096
2018-08-03 $68.43 $70.60 $68.42 $70.43 $16.93 51,800
2018-08-02 $68.43 $69.49 $68.42 $69.49 $16.71 5,712
2018-08-01 $71.83 $72.15 $70.66 $70.66 $16.99 5,240
2018-07-31 $71.17 $72.60 $71.17 $72.14 $17.35 12,836
2018-07-30 $71.85 $72.07 $70.45 $70.68 $16.99 30,352
2018-07-27 $72.00 $72.01 $71.77 $72.01 $17.31 3,652
2018-07-26 $70.69 $72.00 $70.69 $71.68 $17.23 20,188
2018-07-25 $69.42 $69.42 $68.76 $68.77 $16.53 3,180
2018-07-24 $68.82 $70.04 $68.82 $69.28 $16.66 13,648
2018-07-23 $67.67 $67.91 $67.67 $67.80 $16.30 5,236
2018-07-20 $68.19 $68.64 $68.05 $68.46 $16.46 6,828
2018-07-19 $68.26 $68.80 $68.26 $68.80 $16.54 4,316
2018-07-18 $69.92 $70.53 $69.79 $69.92 $16.81 13,564
2018-07-17 $68.20 $69.93 $68.20 $69.93 $16.81 6,992
2018-07-16 $69.15 $69.15 $67.65 $67.94 $16.34 37,660
2018-07-13 $68.49 $69.81 $68.27 $69.25 $16.65 48,132
2018-07-12 $69.80 $69.80 $68.83 $69.01 $16.59 21,216
2018-07-11 $70.75 $70.75 $68.25 $69.15 $16.63 40,516
2018-07-10 $70.81 $71.53 $70.81 $71.53 $17.20 16,924
2018-07-09 $69.44 $70.49 $69.44 $70.35 $16.91 46,688
2018-07-06 $68.24 $69.25 $67.48 $68.91 $16.57 10,540
2018-07-05 $68.54 $68.54 $67.40 $68.30 $16.42 27,820
2018-07-03 $68.09 $68.94 $67.81 $67.83 $16.31 11,344
2018-07-02 $67.36 $67.58 $66.55 $67.30 $16.18 9,004
2018-06-29 $67.60 $69.49 $67.60 $68.50 $16.47 39,756
2018-06-28 $66.72 $67.66 $66.11 $67.64 $16.26 13,808
2018-06-27 $67.71 $69.48 $66.93 $66.97 $16.10 27,952
2018-06-26 $66.88 $67.70 $66.78 $67.49 $16.23 18,200
2018-06-25 $68.98 $68.98 $65.52 $66.74 $16.05 39,264
2018-06-22 $69.40 $69.89 $69.20 $69.89 $16.80 36,324
2018-06-21 $68.19 $68.19 $67.11 $67.25 $16.17 13,056
2018-06-20 $69.00 $69.00 $67.81 $68.43 $16.45 25,964
2018-06-19 $70.50 $70.50 $67.17 $68.74 $16.50 31,204
2018-06-18 $71.08 $71.77 $70.88 $71.39 $17.14 47,308
2018-06-15 $72.20 $72.36 $71.07 $71.88 $17.26 14,552
2018-06-14 $73.68 $73.68 $72.75 $73.14 $17.56 7,568
2018-06-13 $74.21 $74.32 $73.11 $73.32 $17.60 6,768
2018-06-12 $74.24 $75.08 $74.13 $74.13 $17.80 12,952
2018-06-11 $74.54 $75.07 $74.26 $74.61 $17.91 13,316
2018-06-08 $73.39 $74.57 $73.39 $74.53 $17.89 10,556
2018-06-07 $75.17 $75.17 $73.70 $73.70 $17.69 16,720
2018-06-06 $73.11 $75.13 $72.50 $75.13 $18.04 26,072
2018-06-05 $72.00 $72.62 $71.91 $72.62 $17.44 25,016
2018-06-04 $71.35 $71.50 $70.87 $71.21 $17.10 25,536
2018-06-01 $70.39 $71.00 $70.39 $70.88 $17.02 13,508
2018-05-31 $69.91 $69.91 $68.74 $68.80 $16.52 32,576
2018-05-30 $69.05 $70.08 $69.05 $69.90 $16.78 14,096
2018-05-29 $69.07 $69.66 $67.63 $67.63 $16.24 7,816
2018-05-25 $70.69 $70.69 $69.79 $70.28 $16.87 26,240
2018-05-24 $71.91 $71.91 $71.18 $71.20 $17.09 27,872
2018-05-23 $71.78 $71.78 $70.53 $71.68 $17.21 11,624
2018-05-22 $73.95 $74.00 $72.75 $72.75 $17.47 5,024
2018-05-21 $73.62 $73.75 $73.18 $73.59 $17.67 16,484
2018-05-18 $72.72 $73.43 $72.66 $72.82 $17.48 14,272
2018-05-17 $72.27 $73.67 $72.27 $73.10 $17.55 23,468
2018-05-16 $70.39 $72.53 $70.39 $72.46 $17.40 25,548
2018-05-15 $70.77 $70.78 $69.03 $70.45 $16.91 18,676
2018-05-14 $70.86 $70.94 $70.44 $70.78 $16.99 27,280
2018-05-11 $71.42 $71.57 $70.22 $70.25 $16.87 39,476
2018-05-10 $69.80 $71.50 $69.80 $70.60 $16.95 53,400
2018-05-09 $68.55 $69.33 $68.44 $69.33 $16.65 15,520
2018-05-08 $67.43 $67.81 $67.43 $67.43 $16.19 31,164
2018-05-07 $67.65 $68.89 $67.44 $67.95 $16.31 19,480
2018-05-04 $65.42 $68.30 $65.42 $67.65 $16.24 16,060
2018-05-03 $65.97 $66.17 $64.75 $65.88 $15.82 9,548
2018-05-02 $65.79 $66.49 $65.62 $66.49 $15.96 5,084
2018-05-01 $64.68 $65.50 $64.15 $65.50 $15.73 19,580
2018-04-30 $67.56 $67.56 $65.92 $65.92 $15.83 11,820
2018-04-27 $68.81 $68.81 $67.87 $67.87 $16.30 6,096
2018-04-26 $67.35 $68.44 $67.35 $68.36 $16.41 8,616
2018-04-25 $66.43 $67.17 $65.95 $67.03 $16.09 5,000
2018-04-24 $70.22 $70.22 $65.21 $66.46 $15.96 32,552
2018-04-23 $70.11 $70.56 $69.53 $69.69 $16.73 18,064
2018-04-20 $71.50 $71.50 $70.08 $70.51 $16.93 45,092
2018-04-19 $72.47 $72.47 $70.94 $71.67 $17.21 21,716
2018-04-18 $72.89 $73.50 $72.85 $72.95 $17.51 25,464
2018-04-17 $71.18 $72.05 $70.81 $71.76 $17.23 30,428
2018-04-16 $69.18 $70.25 $68.60 $70.10 $16.83 16,576
2018-04-13 $68.78 $69.06 $68.03 $68.14 $16.36 9,036
2018-04-12 $67.05 $68.33 $66.99 $68.20 $16.37 8,644
2018-04-11 $66.95 $66.95 $65.90 $66.57 $15.98 8,624
2018-04-10 $66.54 $68.20 $66.36 $67.70 $16.25 20,432
2018-04-09 $64.88 $66.50 $64.13 $64.62 $15.51 64,420
2018-04-06 $65.86 $66.05 $62.88 $63.85 $15.33 68,192
2018-04-05 $65.89 $67.15 $65.89 $66.99 $16.08 38,112
2018-04-04 $60.58 $64.19 $60.40 $64.14 $15.40 16,564
2018-04-03 $62.45 $63.35 $61.60 $63.35 $15.21 12,028
2018-04-02 $64.03 $64.51 $61.02 $61.72 $14.82 23,804
2018-03-29 $63.21 $64.90 $62.97 $64.54 $15.50 30,872
2018-03-28 $63.69 $64.30 $61.81 $62.15 $14.92 60,092
2018-03-27 $65.58 $65.95 $63.71 $63.71 $15.30 29,924
2018-03-26 $65.06 $65.18 $63.02 $65.11 $15.63 58,444
2018-03-23 $66.12 $66.12 $62.77 $62.77 $15.07 49,872
2018-03-22 $68.40 $68.99 $65.53 $65.53 $15.73 35,996
2018-03-21 $68.64 $70.93 $68.64 $70.19 $16.85 23,956
2018-03-20 $68.53 $68.96 $68.28 $68.28 $16.38 22,640
2018-03-19 $70.31 $70.31 $67.77 $68.09 $16.33 229,668
2018-03-16 $70.44 $71.40 $70.39 $70.94 $17.01 19,164
2018-03-15 $72.64 $72.64 $70.44 $70.44 $16.89 13,392
2018-03-14 $74.52 $74.52 $72.29 $72.29 $17.34 11,048
2018-03-13 $76.17 $76.61 $74.52 $74.52 $17.87 12,616
2018-03-12 $76.70 $76.84 $75.25 $75.69 $18.15 29,864
2018-03-09 $73.90 $75.55 $73.72 $75.55 $18.12 26,144
2018-03-08 $73.96 $73.96 $72.42 $72.99 $17.51 24,196
2018-03-07 $72.72 $73.54 $72.60 $73.35 $17.59 22,740
2018-03-06 $72.81 $74.53 $72.26 $73.63 $17.66 17,776
2018-03-05 $69.48 $72.07 $69.44 $71.88 $17.24 17,828
2018-03-02 $69.02 $70.18 $68.71 $70.06 $16.80 15,848
2018-03-01 $71.17 $71.68 $69.35 $70.09 $16.81 196,148
2018-02-28 $73.99 $74.23 $70.96 $70.96 $17.02 55,460
2018-02-27 $75.95 $76.13 $74.19 $74.19 $17.79 28,668
2018-02-26 $75.95 $76.20 $74.66 $76.20 $18.28 132,464
2018-02-23 $74.42 $75.94 $74.13 $75.94 $18.21 19,264
2018-02-22 $72.77 $74.92 $72.77 $73.84 $17.71 16,472
2018-02-21 $73.64 $75.13 $72.72 $72.72 $17.44 21,612
2018-02-20 $73.31 $74.45 $72.58 $73.24 $17.57 19,280
2018-02-16 $73.03 $74.11 $72.62 $73.92 $17.73 52,700
2018-02-15 $73.75 $74.50 $71.85 $73.58 $17.65 32,516
2018-02-14 $69.53 $73.11 $67.95 $72.76 $17.45 25,444
2018-02-13 $70.41 $70.90 $70.14 $70.57 $16.93 16,144
2018-02-12 $68.96 $71.77 $68.67 $70.87 $17.00 159,940
2018-02-09 $67.15 $68.20 $63.99 $67.69 $16.23 82,036
2018-02-08 $70.96 $70.96 $65.49 $65.49 $15.71 64,816
2018-02-07 $72.02 $73.11 $70.80 $70.80 $16.98 60,572
2018-02-06 $64.65 $72.53 $64.65 $72.15 $17.30 95,480
2018-02-05 $71.90 $73.91 $67.65 $68.11 $16.34 119,604
2018-02-02 $76.49 $76.49 $72.86 $72.97 $17.50 109,032
2018-02-01 $78.74 $79.05 $77.21 $77.29 $18.54 71,284
2018-01-31 $80.00 $80.16 $78.70 $79.46 $19.06 23,116
2018-01-30 $79.62 $80.63 $79.03 $79.23 $19.00 56,132
2018-01-29 $82.22 $82.48 $81.00 $81.05 $19.44 40,564
2018-01-26 $82.33 $82.52 $81.00 $82.35 $19.75 20,896
2018-01-25 $81.84 $82.75 $81.36 $82.03 $19.67 25,196
2018-01-24 $80.79 $81.73 $80.31 $80.96 $19.42 29,256
2018-01-23 $80.31 $80.33 $79.22 $80.33 $19.27 38,060
2018-01-22 $80.22 $80.35 $79.76 $80.35 $19.27 23,136
2018-01-19 $79.88 $80.64 $79.46 $80.54 $19.32 21,964
2018-01-18 $79.90 $79.90 $79.04 $79.40 $19.04 14,288
2018-01-17 $79.69 $80.34 $79.29 $79.89 $19.16 22,296
2018-01-16 $81.93 $81.93 $78.21 $79.18 $18.99 82,608
2018-01-12 $81.67 $81.67 $80.69 $81.27 $19.49 27,872
2018-01-11 $79.48 $81.26 $79.48 $81.26 $19.49 28,068
2018-01-10 $79.17 $79.28 $78.40 $78.90 $18.92 36,652
2018-01-09 $80.32 $80.69 $79.16 $79.16 $18.99 75,976
2018-01-08 $79.82 $79.97 $79.15 $79.96 $19.18 46,264
2018-01-05 $79.00 $79.93 $79.00 $79.93 $19.17 46,092
2018-01-04 $77.75 $78.72 $77.75 $78.54 $18.84 60,084
2018-01-03 $76.24 $77.34 $76.19 $77.14 $18.50 89,084
2018-01-02 $74.53 $75.80 $74.53 $75.80 $18.18 205,528
2017-12-29 $74.75 $75.00 $74.00 $74.05 $17.76 25,256
2017-12-28 $73.93 $74.41 $73.67 $74.30 $17.82 17,588
2017-12-27 $73.49 $74.00 $73.46 $73.79 $17.70 23,112
2017-12-26 $73.47 $73.71 $73.26 $73.58 $17.65 18,016
2017-12-22 $73.46 $73.69 $73.37 $73.51 $17.60 21,064
2017-12-21 $73.17 $73.52 $72.99 $73.25 $17.54 19,736
2017-12-20 $72.86 $73.45 $72.86 $73.00 $17.48 13,200
2017-12-19 $72.57 $72.85 $72.41 $72.41 $17.34 21,500
2017-12-18 $70.21 $72.59 $70.21 $72.58 $17.38 31,136
2017-12-15 $70.02 $70.34 $70.00 $70.04 $16.77 11,700
2017-12-14 $71.13 $71.13 $69.48 $69.48 $16.64 6,124
2017-12-13 $70.90 $70.99 $70.66 $70.99 $17.00 11,308
2017-12-12 $70.45 $70.76 $70.41 $70.76 $16.94 4,572
2017-12-11 $70.85 $70.85 $70.20 $70.31 $16.84 5,324
2017-12-08 $70.74 $70.74 $69.71 $69.94 $16.75 17,648
2017-12-07 $69.62 $69.98 $69.62 $69.98 $16.76 28,260
2017-12-06 $69.39 $69.66 $69.00 $69.09 $16.54 10,264
2017-12-05 $70.65 $70.66 $69.98 $69.98 $16.76 28,232
2017-12-04 $70.52 $72.00 $70.52 $70.78 $16.95 37,764
2017-12-01 $70.95 $71.22 $68.38 $69.75 $16.70 191,988
2017-11-30 $71.14 $71.71 $70.75 $70.89 $16.98 21,804
2017-11-29 $70.73 $70.90 $70.08 $70.64 $16.92 21,284
2017-11-28 $69.21 $70.62 $69.21 $70.62 $16.91 17,724
2017-11-27 $70.25 $70.25 $69.06 $69.17 $16.56 17,016
2017-11-24 $69.71 $70.14 $69.71 $70.14 $16.80 9,136
2017-11-22 $69.41 $69.41 $69.25 $69.26 $16.59 2,392
2017-11-21 $69.67 $69.76 $69.47 $69.59 $16.66 7,708
2017-11-20 $68.39 $68.82 $68.39 $68.67 $16.44 7,264
2017-11-17 $67.82 $68.66 $67.82 $68.34 $16.37 8,428
2017-11-16 $67.28 $68.01 $67.28 $67.97 $16.28 8,884
2017-11-15 $66.05 $66.29 $65.00 $66.07 $15.82 23,824
2017-11-14 $68.04 $68.04 $66.50 $66.76 $15.99 23,536
2017-11-13 $67.33 $68.59 $66.75 $68.59 $16.42 19,168
2017-11-10 $67.71 $68.19 $67.55 $67.73 $16.22 11,608
2017-11-09 $68.56 $68.62 $67.52 $68.07 $16.30 20,000
2017-11-08 $69.93 $69.93 $69.17 $69.41 $16.62 9,508
2017-11-07 $69.04 $69.69 $69.04 $69.62 $16.67 13,540
2017-11-06 $69.91 $70.09 $69.24 $69.34 $16.60 18,852
2017-11-03 $70.02 $70.02 $68.95 $69.51 $16.65 31,028
2017-11-02 $70.86 $70.86 $69.72 $70.12 $16.79 135,492
2017-11-01 $70.62 $71.73 $70.48 $70.97 $17.00 44,920
2017-10-31 $70.08 $70.11 $69.71 $70.11 $16.79 7,356
2017-10-30 $70.47 $70.47 $69.40 $70.18 $16.81 37,196
2017-10-27 $70.43 $70.43 $69.59 $70.25 $16.82 7,108
2017-10-26 $69.69 $71.00 $69.69 $70.90 $16.98 11,496
2017-10-25 $69.79 $70.00 $68.69 $69.26 $16.59 29,176
2017-10-24 $69.46 $70.37 $69.45 $69.90 $16.74 13,084
2017-10-23 $69.67 $69.67 $69.00 $69.00 $16.52 11,964
2017-10-20 $68.56 $69.98 $68.56 $69.12 $16.55 19,692
2017-10-19 $66.26 $68.20 $66.26 $68.20 $16.33 18,572
2017-10-18 $67.89 $68.00 $67.60 $67.97 $16.28 8,932
2017-10-17 $68.59 $68.59 $67.99 $68.11 $16.31 10,408
2017-10-16 $69.34 $69.66 $68.45 $68.78 $16.47 15,024
2017-10-13 $69.38 $69.38 $68.83 $69.00 $16.52 14,824
2017-10-12 $67.98 $68.17 $67.98 $68.06 $16.30 12,408
2017-10-11 $67.75 $67.75 $67.15 $67.67 $16.20 25,376
2017-10-10 $67.75 $67.75 $67.33 $67.38 $16.14 4,844
2017-10-09 $67.70 $67.70 $67.25 $67.64 $16.20 10,712
2017-10-06 $67.20 $67.32 $67.19 $67.19 $16.09 3,932
2017-10-05 $67.56 $68.10 $67.56 $68.05 $16.30 14,664
2017-10-04 $67.79 $67.93 $67.27 $67.38 $16.14 35,264
2017-10-03 $67.24 $67.60 $66.69 $67.34 $16.12 424,060
2017-10-02 $65.75 $66.95 $65.72 $66.95 $16.03 30,076
2017-09-29 $65.47 $65.47 $64.99 $65.22 $15.62 7,684
2017-09-28 $64.59 $65.12 $64.59 $65.10 $15.59 411,960
2017-09-27 $65.26 $65.26 $63.40 $64.32 $15.40 33,580
2017-09-26 $64.84 $65.22 $64.84 $65.01 $15.55 6,260
2017-09-25 $64.84 $64.84 $64.27 $64.84 $15.51 23,260
2017-09-22 $65.10 $65.10 $64.83 $64.90 $15.52 12,672
2017-09-21 $65.35 $65.55 $65.20 $65.20 $15.59 6,788
2017-09-20 $65.50 $65.86 $65.35 $65.59 $15.69 19,792
2017-09-19 $64.56 $65.24 $64.49 $65.24 $15.60 18,088
2017-09-18 $63.77 $64.49 $63.77 $64.49 $15.42 17,964
2017-09-15 $63.15 $63.74 $63.15 $63.44 $15.17 6,220
2017-09-14 $62.65 $63.60 $62.65 $63.36 $15.15 19,852
2017-09-13 $62.78 $62.82 $62.41 $62.82 $15.02 8,796
2017-09-12 $61.84 $63.00 $61.84 $62.77 $15.01 38,872
2017-09-11 $60.52 $62.00 $60.52 $61.68 $14.75 37,756
2017-09-08 $59.79 $59.93 $59.75 $59.93 $14.33 7,672
2017-09-07 $59.64 $60.28 $59.47 $60.23 $14.41 24,956
2017-09-06 $59.73 $60.23 $59.18 $60.08 $14.37 51,848
2017-09-05 $61.27 $61.27 $59.60 $59.60 $14.25 53,768
2017-09-01 $61.02 $61.37 $60.94 $61.23 $14.64 65,608
2017-08-31 $60.00 $60.52 $60.00 $60.52 $14.47 17,108
2017-08-30 $58.80 $59.60 $58.71 $59.44 $14.22 14,264
2017-08-29 $59.05 $59.12 $58.51 $58.99 $14.11 7,192
2017-08-28 $58.97 $59.58 $58.97 $59.58 $14.25 18,112
2017-08-25 $59.95 $59.95 $59.18 $59.28 $14.18 12,964
2017-08-24 $59.23 $59.27 $58.86 $59.27 $14.18 6,348
2017-08-23 $58.51 $59.38 $58.51 $59.09 $14.13 15,988
2017-08-22 $57.96 $59.13 $57.96 $59.02 $14.12 35,984
2017-08-21 $57.77 $57.83 $57.64 $57.64 $13.79 13,716
2017-08-18 $57.00 $57.59 $56.75 $57.35 $13.72 22,388
2017-08-17 $58.63 $58.72 $57.14 $57.14 $13.67 18,904
2017-08-16 $58.00 $58.99 $58.00 $58.99 $14.11 14,152
2017-08-15 $57.95 $58.08 $57.71 $58.03 $13.88 24,468
2017-08-14 $57.76 $57.97 $57.57 $57.85 $13.84 19,228
2017-08-11 $57.00 $57.29 $56.90 $56.93 $13.62 34,396
2017-08-10 $58.08 $58.20 $57.12 $57.12 $13.66 75,416
2017-08-09 $58.25 $58.47 $58.24 $58.24 $13.93 7,176
2017-08-08 $59.68 $60.33 $58.46 $58.55 $14.00 19,244
2017-08-07 $59.86 $60.00 $59.51 $59.96 $14.34 12,680
2017-08-04 $59.47 $59.64 $59.47 $59.50 $14.23 2,548
2017-08-03 $59.28 $59.41 $58.90 $58.93 $14.09 18,112
2017-08-02 $59.37 $59.84 $59.00 $59.69 $14.28 14,620
2017-08-01 $59.94 $59.94 $59.26 $59.77 $14.29 93,032
2017-07-31 $60.60 $60.65 $59.31 $59.43 $14.21 19,944
2017-07-28 $60.39 $61.23 $59.80 $60.21 $14.40 15,736
2017-07-27 $61.07 $61.19 $59.91 $60.35 $14.43 20,364
2017-07-26 $62.08 $62.08 $60.87 $60.98 $14.58 18,696
2017-07-25 $61.20 $62.16 $61.20 $61.82 $14.79 30,812
2017-07-24 $60.58 $60.58 $59.54 $60.42 $14.45 16,256
2017-07-21 $60.22 $60.47 $60.08 $60.38 $14.44 9,876
2017-07-20 $60.81 $60.81 $60.40 $60.55 $14.48 19,508
2017-07-19 $60.14 $61.53 $60.14 $61.48 $14.70 17,040
2017-07-18 $59.97 $60.07 $59.66 $59.99 $14.35 38,116
2017-07-17 $59.89 $60.72 $59.89 $60.50 $14.47 9,852
2017-07-14 $59.52 $60.43 $59.52 $60.17 $14.39 18,780
2017-07-13 $59.64 $59.64 $59.22 $59.38 $14.20 5,984
2017-07-12 $58.88 $59.65 $58.88 $59.52 $14.23 44,008
2017-07-11 $58.02 $58.02 $58.02 $58.02 $13.88 2,004
2017-07-10 $56.88 $58.62 $56.88 $58.38 $13.96 23,244
2017-07-07 $56.65 $57.47 $56.30 $57.30 $13.70 23,884
2017-07-06 $56.74 $57.40 $56.65 $56.86 $13.60 18,496
2017-07-05 $57.53 $57.70 $56.92 $57.36 $13.72 7,864
2017-07-03 $56.54 $58.07 $56.54 $57.83 $13.83 31,704
2017-06-30 $56.30 $57.02 $56.30 $56.72 $13.57 18,968
2017-06-29 $57.14 $57.14 $56.03 $56.09 $13.42 8,460
2017-06-28 $56.55 $57.24 $56.54 $57.09 $13.65 18,764
2017-06-27 $56.36 $56.55 $55.62 $55.62 $13.30 24,188
2017-06-26 $56.12 $56.33 $56.12 $56.21 $13.44 10,964
2017-06-23 $56.00 $56.38 $55.82 $55.82 $13.35 7,016
2017-06-22 $55.38 $55.90 $55.38 $55.61 $13.30 8,116
2017-06-21 $56.74 $56.75 $55.36 $55.41 $13.25 21,360
2017-06-20 $57.03 $57.03 $56.76 $56.85 $13.58 7,288
2017-06-19 $57.00 $57.85 $57.00 $57.45 $13.72 14,972
2017-06-16 $56.53 $56.53 $55.89 $56.48 $13.49 12,052
2017-06-15 $56.91 $56.91 $56.00 $56.20 $13.43 9,240
2017-06-14 $58.96 $58.96 $57.30 $57.37 $13.70 17,476
2017-06-13 $57.95 $59.01 $57.95 $58.92 $14.07 16,372
2017-06-12 $58.35 $58.70 $57.38 $57.63 $13.77 58,708
2017-06-09 $57.50 $58.20 $57.33 $58.13 $13.89 21,032
2017-06-08 $55.95 $56.97 $55.95 $56.91 $13.59 9,672
2017-06-07 $56.65 $56.83 $56.05 $56.29 $13.45 8,184
2017-06-06 $56.03 $56.67 $55.92 $56.54 $13.51 33,400
2017-06-05 $56.55 $56.80 $56.27 $56.27 $13.44 8,340
2017-06-02 $56.47 $56.90 $56.36 $56.64 $13.53 24,560
2017-06-01 $55.26 $56.48 $55.22 $56.36 $13.46 73,344
2017-05-31 $54.94 $55.00 $53.74 $54.93 $13.12 27,160
2017-05-30 $54.78 $54.89 $54.61 $54.86 $13.10 12,752
2017-05-26 $54.76 $55.06 $54.76 $55.04 $13.15 5,220
2017-05-25 $55.41 $55.44 $54.60 $54.80 $13.09 24,600
2017-05-24 $54.81 $55.76 $54.81 $55.22 $13.19 29,800
2017-05-23 $54.25 $54.83 $54.20 $54.55 $13.03 9,728
2017-05-22 $54.74 $55.07 $54.13 $54.36 $12.99 11,016
2017-05-19 $53.60 $54.76 $53.60 $54.34 $12.98 40,512
2017-05-18 $53.06 $53.43 $52.33 $53.39 $12.75 35,024
2017-05-17 $54.76 $54.90 $53.24 $53.33 $12.74 35,584
2017-05-16 $55.60 $55.80 $55.57 $55.65 $13.29 18,376
2017-05-15 $54.49 $55.98 $54.49 $55.44 $13.24 40,800
2017-05-12 $54.49 $54.74 $54.34 $54.48 $13.01 13,436
2017-05-11 $54.58 $54.59 $53.96 $54.55 $13.03 11,776
2017-05-10 $54.46 $54.73 $54.46 $54.72 $13.07 5,868
2017-05-09 $55.05 $55.27 $54.31 $54.31 $12.97 15,376
2017-05-08 $55.85 $55.92 $54.92 $54.99 $13.14 29,564
2017-05-05 $54.65 $56.13 $54.65 $56.06 $13.39 25,256
2017-05-04 $54.62 $54.62 $53.89 $54.23 $12.95 35,492
2017-05-03 $55.36 $55.36 $54.30 $54.39 $12.99 47,412
2017-05-02 $56.40 $56.40 $55.79 $55.96 $13.37 11,916
2017-05-01 $56.00 $56.58 $56.00 $56.44 $13.48 17,868
2017-04-28 $57.45 $57.45 $56.40 $56.40 $13.47 8,904
2017-04-27 $58.03 $58.03 $56.86 $57.34 $13.70 41,864
2017-04-26 $57.65 $58.26 $57.65 $57.98 $13.85 27,556
2017-04-25 $57.24 $58.45 $57.24 $58.36 $13.94 201,468
2017-04-24 $56.08 $56.70 $56.08 $56.45 $13.48 16,948
2017-04-21 $54.73 $55.24 $54.73 $54.90 $13.11 12,840
2017-04-20 $53.78 $55.31 $53.77 $54.96 $13.13 20,964
2017-04-19 $54.31 $54.45 $53.69 $53.78 $12.85 12,980
2017-04-18 $53.70 $54.10 $53.38 $54.06 $12.91 8,128
2017-04-17 $53.83 $54.14 $53.50 $54.14 $12.93 23,060
2017-04-13 $54.68 $54.70 $53.43 $53.43 $12.76 69,548
2017-04-12 $56.09 $56.09 $54.63 $54.78 $13.09 49,740
2017-04-11 $56.15 $56.51 $55.96 $56.28 $13.45 17,152
2017-04-10 $56.59 $56.64 $56.17 $56.58 $13.52 18,704
2017-04-07 $56.35 $56.87 $56.31 $56.47 $13.49 14,416
2017-04-06 $56.13 $56.64 $56.02 $56.43 $13.48 16,492
2017-04-05 $57.01 $57.45 $55.89 $55.89 $13.35 25,664
2017-04-04 $55.91 $56.47 $55.68 $56.28 $13.44 31,368
2017-04-03 $56.23 $56.54 $54.95 $55.87 $13.35 94,996
2017-03-31 $56.49 $56.85 $56.20 $56.20 $13.43 15,888
2017-03-30 $56.53 $56.89 $56.37 $56.67 $13.54 15,896
2017-03-29 $55.99 $56.56 $55.99 $56.17 $13.42 8,804
2017-03-28 $55.18 $56.56 $55.12 $56.21 $13.43 46,652
2017-03-27 $53.13 $54.95 $52.91 $54.85 $13.10 217,012
2017-03-24 $55.37 $55.50 $54.09 $54.39 $12.99 33,416
2017-03-23 $54.81 $55.31 $54.81 $55.16 $13.18 14,140
2017-03-22 $54.59 $54.89 $54.21 $54.87 $13.11 44,480
2017-03-21 $57.01 $57.01 $54.50 $54.72 $13.07 71,208
2017-03-20 $56.70 $56.83 $56.18 $56.83 $13.57 15,152
2017-03-17 $56.17 $56.68 $56.17 $56.49 $13.49 14,824
2017-03-16 $57.00 $57.00 $55.87 $55.87 $13.34 12,932
2017-03-15 $55.20 $56.69 $55.20 $56.57 $13.51 47,560
2017-03-14 $55.03 $55.03 $54.31 $54.47 $13.01 64,528
2017-03-13 $54.97 $55.33 $54.91 $55.31 $13.21 51,608
2017-03-10 $55.04 $55.05 $54.45 $54.79 $13.08 21,332
2017-03-09 $54.73 $55.22 $53.97 $54.40 $12.99 46,704
2017-03-08 $55.00 $55.18 $54.84 $54.84 $13.10 15,060
2017-03-07 $55.46 $55.46 $54.83 $54.84 $13.09 22,936
2017-03-06 $55.27 $55.93 $55.26 $55.50 $13.25 12,480
2017-03-03 $55.93 $56.15 $55.77 $56.03 $13.38 24,184
2017-03-02 $57.32 $57.40 $55.96 $56.02 $13.38 37,844
2017-03-01 $56.46 $57.80 $56.46 $57.41 $13.71 64,420
2017-02-28 $55.22 $55.70 $55.21 $55.37 $13.22 38,380
2017-02-27 $55.76 $56.07 $55.23 $55.30 $13.20 22,004
2017-02-24 $54.95 $55.73 $54.65 $55.73 $13.31 42,580
2017-02-23 $57.10 $57.22 $55.56 $55.56 $13.27 81,932
2017-02-22 $56.12 $57.09 $55.75 $56.75 $13.55 17,144
2017-02-21 $56.06 $56.58 $56.06 $56.37 $13.46 62,600
2017-02-17 $55.67 $55.96 $55.43 $55.96 $13.36 37,712
2017-02-16 $56.41 $56.52 $55.62 $55.74 $13.31 37,048
2017-02-15 $56.11 $56.27 $55.75 $56.01 $13.37 68,340
2017-02-14 $55.99 $56.12 $55.42 $56.12 $13.40 35,536
2017-02-13 $55.25 $56.39 $55.23 $56.08 $13.39 159,096
2017-02-10 $54.54 $55.00 $54.54 $54.92 $13.11 67,112
2017-02-09 $53.74 $54.01 $53.74 $53.95 $12.88 20,612
2017-02-08 $53.11 $53.46 $52.95 $53.41 $12.75 42,952
2017-02-07 $53.84 $54.30 $53.26 $53.32 $12.73 28,152
2017-02-06 $53.99 $54.20 $53.79 $54.17 $12.93 39,164
2017-02-03 $54.24 $54.32 $53.79 $54.22 $12.95 35,680
2017-02-02 $54.12 $54.38 $53.48 $54.09 $12.92 25,572
2017-02-01 $53.60 $54.20 $53.26 $54.09 $12.92 110,056
2017-01-31 $53.96 $53.96 $52.90 $53.43 $12.76 35,612
2017-01-30 $54.66 $54.69 $53.37 $54.00 $12.89 68,144
2017-01-27 $55.23 $55.40 $54.87 $55.19 $13.18 44,136
2017-01-26 $55.42 $55.75 $54.75 $55.48 $13.25 53,316
2017-01-25 $55.27 $55.47 $54.57 $55.38 $13.22 75,680
2017-01-24 $52.50 $55.26 $52.50 $54.95 $13.12 187,944
2017-01-23 $52.11 $52.24 $51.50 $52.07 $12.43 60,364
2017-01-20 $51.44 $52.11 $51.40 $51.91 $12.40 42,244
2017-01-19 $51.72 $52.04 $50.66 $51.12 $12.21 42,572
2017-01-18 $51.16 $51.87 $51.09 $51.87 $12.39 12,952
2017-01-17 $51.54 $51.54 $50.83 $51.14 $12.21 67,800
2017-01-13 $51.75 $51.80 $51.59 $51.59 $12.32 14,760
2017-01-12 $51.91 $51.91 $51.01 $51.81 $12.37 25,240
2017-01-11 $51.08 $52.04 $51.08 $52.04 $12.43 28,244
2017-01-10 $51.58 $51.58 $50.71 $51.22 $12.23 21,388
2017-01-09 $51.00 $51.53 $50.87 $50.87 $12.15 49,352
2017-01-06 $51.00 $51.17 $50.54 $51.01 $12.18 105,332
2017-01-05 $51.46 $51.64 $50.93 $51.18 $12.22 13,900
2017-01-04 $50.15 $51.69 $50.15 $51.48 $12.29 142,780
2017-01-03 $49.66 $50.22 $48.97 $49.74 $11.88 90,272
2016-12-30 $50.14 $50.14 $48.85 $49.09 $11.72 57,212
2016-12-29 $49.80 $50.26 $49.74 $49.86 $11.91 30,984
2016-12-28 $50.32 $50.32 $49.81 $49.81 $11.89 4,836
2016-12-27 $51.00 $51.07 $50.82 $50.87 $12.15 39,280
2016-12-23 $50.00 $50.47 $49.80 $50.41 $12.04 26,360
2016-12-22 $50.77 $50.77 $49.95 $50.16 $11.98 47,748
2016-12-21 $50.90 $51.33 $50.86 $50.91 $12.16 16,896
2016-12-20 $50.93 $51.04 $50.70 $51.00 $12.16 29,248
2016-12-19 $50.91 $51.04 $50.55 $50.81 $12.11 56,968
2016-12-16 $51.73 $51.73 $50.91 $50.91 $12.13 36,652
2016-12-15 $50.53 $51.88 $50.26 $51.63 $12.31 26,928
2016-12-14 $52.00 $52.35 $50.84 $50.84 $12.12 47,540
2016-12-13 $52.60 $52.64 $51.48 $52.17 $12.44 82,156
2016-12-12 $53.35 $53.35 $52.42 $52.45 $12.50 55,164
2016-12-09 $52.90 $53.16 $52.59 $53.04 $12.64 41,668
2016-12-08 $52.42 $53.33 $52.42 $53.16 $12.67 89,472
2016-12-07 $50.68 $52.27 $50.68 $52.27 $12.46 160,108
2016-12-06 $50.79 $50.79 $50.04 $50.55 $12.05 14,864
2016-12-05 $50.05 $50.98 $50.05 $50.75 $12.10 76,924
2016-12-02 $49.69 $50.03 $49.25 $49.55 $11.81 33,500
2016-12-01 $50.00 $50.55 $49.51 $49.55 $11.81 154,048
2016-11-30 $48.91 $49.95 $48.64 $49.79 $11.87 101,120
2016-11-29 $48.00 $48.59 $47.00 $48.40 $11.54 97,648
2016-11-28 $48.93 $48.93 $48.00 $48.35 $11.52 35,364
2016-11-25 $48.63 $48.82 $48.49 $48.82 $11.64 71,316
2016-11-23 $48.15 $48.62 $47.79 $48.62 $11.59 42,840
2016-11-22 $47.54 $48.38 $47.54 $48.26 $11.50 73,984
2016-11-21 $46.45 $47.36 $46.45 $47.32 $11.28 56,708
2016-11-18 $45.84 $46.18 $45.75 $46.13 $11.00 20,672
2016-11-17 $46.51 $46.51 $45.97 $46.00 $10.96 18,072
2016-11-16 $45.96 $46.35 $45.81 $46.15 $11.00 27,772
2016-11-15 $45.61 $46.11 $45.00 $46.06 $10.98 36,496
2016-11-14 $45.57 $46.05 $45.38 $45.66 $10.88 49,980
2016-11-11 $46.42 $46.53 $44.90 $45.40 $10.82 107,980
2016-11-10 $46.00 $46.91 $46.00 $46.34 $11.05 154,624
2016-11-09 $42.64 $45.80 $42.64 $45.33 $10.81 169,140
2016-11-08 $43.05 $43.71 $43.05 $43.48 $10.36 17,088
2016-11-07 $43.03 $43.27 $42.83 $43.27 $10.31 26,052
2016-11-04 $41.71 $42.40 $41.62 $42.04 $10.02 13,668
2016-11-03 $41.69 $42.04 $41.58 $41.61 $9.92 13,576
2016-11-02 $41.82 $42.08 $41.63 $41.84 $9.97 95,284
2016-11-01 $42.75 $42.94 $41.64 $42.24 $10.07 31,696
2016-10-31 $42.49 $42.62 $42.42 $42.52 $10.13 39,148
2016-10-28 $42.47 $43.17 $42.43 $42.52 $10.13 8,120
2016-10-27 $42.55 $42.67 $42.12 $42.33 $10.09 4,500
2016-10-26 $42.38 $42.38 $42.25 $42.30 $10.08 16,900
2016-10-25 $43.04 $43.04 $42.53 $42.57 $10.15 20,412
2016-10-24 $43.40 $43.40 $42.69 $42.90 $10.23 17,276
2016-10-21 $42.22 $42.84 $42.22 $42.84 $10.21 19,156
2016-10-20 $42.58 $43.13 $42.42 $43.04 $10.26 9,208
2016-10-19 $42.36 $42.97 $42.11 $42.89 $10.22 28,284
2016-10-18 $42.01 $42.27 $41.82 $42.18 $10.05 9,916
2016-10-17 $41.13 $41.19 $41.12 $41.13 $9.80 7,320
2016-10-14 $41.44 $41.99 $41.20 $41.32 $9.85 8,868
2016-10-13 $40.94 $41.28 $40.20 $41.10 $9.80 34,328
2016-10-12 $41.49 $41.85 $41.49 $41.74 $9.95 19,572
2016-10-11 $42.88 $42.88 $41.64 $42.02 $10.02 10,776
2016-10-10 $43.73 $43.73 $43.25 $43.25 $10.31 4,448
2016-10-07 $44.38 $44.38 $42.34 $42.76 $10.19 12,904
2016-10-06 $43.44 $44.19 $43.40 $44.19 $10.53 33,320
2016-10-05 $43.16 $43.68 $43.16 $43.65 $10.40 3,008
2016-10-04 $44.10 $44.12 $42.71 $42.80 $10.20 89,120
2016-10-03 $44.11 $44.57 $44.05 $44.23 $10.54 46,956
2016-09-30 $44.23 $44.53 $44.23 $44.53 $10.61 33,432
2016-09-29 $44.05 $44.50 $43.67 $44.03 $10.49 12,456
2016-09-28 $43.22 $44.22 $43.07 $44.22 $10.54 11,188
2016-09-27 $42.43 $43.02 $42.43 $43.02 $10.25 3,472
2016-09-26 $43.02 $43.02 $42.80 $42.80 $10.20 4,444
2016-09-23 $43.30 $43.30 $43.00 $43.19 $10.29 39,240
2016-09-22 $44.32 $44.32 $43.50 $43.63 $10.40 15,772
2016-09-21 $42.47 $43.38 $42.47 $43.38 $10.34 14,192
2016-09-20 $42.48 $42.48 $42.01 $42.02 $10.00 7,308
2016-09-19 $42.48 $42.60 $41.94 $42.20 $10.04 8,204
2016-09-16 $41.52 $41.78 $41.52 $41.78 $9.94 4,964
2016-09-15 $42.07 $42.27 $42.07 $42.15 $10.03 3,536
2016-09-14 $41.85 $41.85 $41.54 $41.71 $9.93 27,304
2016-09-13 $42.00 $42.00 $41.40 $41.77 $9.94 8,708
2016-09-12 $42.46 $43.76 $42.46 $43.66 $10.39 19,436
2016-09-09 $45.20 $45.20 $43.00 $43.00 $10.23 66,080
2016-09-08 $46.30 $46.30 $45.72 $45.83 $10.91 64,724
2016-09-07 $46.23 $46.34 $45.79 $46.24 $11.00 14,172
2016-09-06 $46.60 $46.75 $46.11 $46.34 $11.03 10,152
2016-09-02 $46.24 $46.49 $46.10 $46.25 $11.01 5,544
2016-09-01 $45.54 $45.54 $44.94 $45.50 $10.83 8,044
2016-08-31 $45.75 $45.75 $44.98 $45.40 $10.80 32,720
2016-08-30 $46.32 $46.51 $46.09 $46.09 $10.97 4,692
2016-08-29 $45.90 $46.48 $45.90 $46.31 $11.02 5,660
2016-08-26 $46.19 $46.38 $45.11 $45.37 $10.80 9,352
2016-08-25 $45.48 $45.96 $45.48 $45.79 $10.90 8,696
2016-08-24 $46.66 $46.66 $45.44 $45.50 $10.83 11,744
2016-08-23 $46.52 $47.15 $46.52 $46.72 $11.12 44,812
2016-08-22 $45.78 $46.02 $45.66 $46.02 $10.95 6,632
2016-08-19 $45.35 $46.12 $45.35 $46.02 $10.95 11,496
2016-08-18 $45.53 $45.88 $45.44 $45.88 $10.92 12,912
2016-08-17 $45.10 $45.20 $44.45 $45.20 $10.76 11,924
2016-08-16 $46.24 $46.24 $45.36 $45.36 $10.79 15,472
2016-08-15 $44.79 $45.90 $44.79 $45.80 $10.90 48,584
2016-08-12 $45.85 $45.85 $44.45 $44.58 $10.61 30,212
2016-08-11 $45.58 $45.85 $45.58 $45.78 $10.89 12,620
2016-08-10 $45.76 $45.76 $45.25 $45.34 $10.79 7,208
2016-08-09 $46.05 $46.08 $45.39 $45.39 $10.80 12,616
2016-08-08 $46.00 $46.00 $45.77 $45.79 $10.90 10,412
2016-08-05 $45.42 $45.74 $45.33 $45.54 $10.84 19,336
2016-08-04 $45.21 $45.23 $44.97 $45.23 $10.76 6,348
2016-08-03 $45.13 $45.16 $45.13 $45.16 $10.75 3,980
2016-08-02 $45.12 $45.32 $44.26 $44.88 $10.68 17,736
2016-08-01 $45.39 $45.45 $45.03 $45.15 $10.74 12,348
2016-07-29 $45.71 $45.72 $44.92 $45.55 $10.84 14,328
2016-07-28 $45.52 $46.16 $45.52 $46.01 $10.95 16,532
2016-07-27 $46.12 $46.38 $45.36 $46.00 $10.95 24,640
2016-07-26 $45.39 $45.94 $45.39 $45.93 $10.93 20,920
2016-07-25 $44.98 $45.05 $44.73 $45.05 $10.72 11,276
2016-07-22 $45.28 $45.57 $45.28 $45.46 $10.82 14,476
2016-07-21 $45.70 $45.87 $45.01 $45.24 $10.77 9,848
2016-07-20 $45.52 $45.82 $45.03 $45.77 $10.89 51,940
2016-07-19 $45.93 $46.00 $45.48 $45.66 $10.87 29,960
2016-07-18 $45.60 $46.50 $45.28 $46.46 $11.06 17,000
2016-07-15 $45.95 $46.10 $45.56 $45.91 $10.93 52,012
2016-07-14 $45.14 $45.95 $44.98 $45.63 $10.86 196,940
2016-07-13 $44.49 $44.82 $44.26 $44.78 $10.66 31,712
2016-07-12 $43.21 $44.91 $43.21 $44.51 $10.59 38,384
2016-07-11 $42.50 $42.97 $42.50 $42.72 $10.17 45,696
2016-07-08 $40.59 $42.40 $40.59 $42.23 $10.05 145,496
2016-07-07 $39.87 $40.67 $39.86 $40.05 $9.53 16,604
2016-07-06 $39.30 $39.87 $38.75 $39.80 $9.47 56,792
2016-07-05 $40.90 $40.90 $39.35 $39.59 $9.42 144,792
2016-07-01 $41.02 $41.80 $40.93 $41.21 $9.81 44,324
2016-06-30 $39.94 $40.96 $39.49 $40.94 $9.74 52,924
2016-06-29 $39.11 $39.85 $39.08 $39.72 $9.45 56,616
2016-06-28 $38.42 $38.80 $37.41 $38.16 $9.08 62,108
2016-06-27 $39.90 $39.90 $37.35 $37.69 $8.97 72,964
2016-06-24 $41.76 $42.44 $40.27 $40.44 $9.62 112,020
2016-06-23 $44.31 $44.80 $44.25 $44.78 $10.66 16,728
2016-06-22 $43.74 $43.75 $43.34 $43.34 $10.31 19,316
2016-06-21 $43.91 $43.91 $43.28 $43.47 $10.33 17,808
2016-06-20 $44.50 $44.86 $43.83 $43.83 $10.41 17,596
2016-06-17 $43.42 $43.48 $42.80 $43.37 $10.31 22,828
2016-06-16 $41.71 $42.86 $41.71 $42.86 $10.18 11,976
2016-06-15 $42.27 $43.03 $42.27 $42.57 $10.12 31,720
2016-06-14 $42.50 $42.83 $41.59 $42.03 $9.99 63,632
2016-06-13 $43.65 $43.77 $42.82 $42.83 $10.18 10,340
2016-06-10 $43.56 $44.08 $43.56 $43.89 $10.43 74,840
2016-06-09 $44.59 $44.59 $43.97 $44.33 $10.53 11,328
2016-06-08 $44.76 $45.31 $44.76 $45.04 $10.70 59,448
2016-06-07 $44.23 $44.70 $44.23 $44.38 $10.54 24,548
2016-06-06 $43.60 $44.42 $43.56 $44.36 $10.54 46,436
2016-06-03 $42.75 $43.44 $42.65 $43.44 $10.32 13,984
2016-06-02 $41.68 $42.33 $41.68 $42.33 $10.06 4,648
2016-06-01 $41.40 $42.21 $41.01 $42.15 $10.02 30,084
2016-05-31 $42.51 $42.54 $41.89 $41.94 $9.97 23,676
2016-05-27 $42.23 $42.27 $42.23 $42.24 $10.04 4,672
2016-05-26 $43.57 $43.57 $42.29 $42.29 $10.05 39,336
2016-05-25 $42.44 $43.28 $42.36 $43.10 $10.24 32,464
2016-05-24 $41.52 $42.09 $41.49 $41.97 $9.97 26,332
2016-05-23 $40.62 $41.76 $40.62 $41.44 $9.85 16,972
2016-05-20 $40.30 $40.83 $40.27 $40.44 $9.61 46,848
2016-05-19 $39.02 $40.04 $39.02 $40.04 $9.51 33,460
2016-05-18 $40.88 $41.00 $39.30 $39.38 $9.36 19,284
2016-05-17 $41.05 $41.97 $40.94 $41.06 $9.76 15,332
2016-05-16 $39.90 $41.37 $39.90 $41.24 $9.80 33,244
2016-05-13 $40.58 $40.92 $39.82 $39.91 $9.48 33,096
2016-05-12 $41.86 $41.99 $40.58 $40.70 $9.67 36,420
2016-05-11 $41.02 $41.15 $40.56 $40.57 $9.64 27,540
2016-05-10 $39.70 $40.73 $39.57 $40.72 $9.68 53,036
2016-05-09 $40.51 $40.51 $39.17 $39.18 $9.31 95,160
2016-05-06 $39.94 $40.93 $39.90 $40.90 $9.72 36,104
2016-05-05 $41.29 $41.49 $40.04 $40.10 $9.53 31,044
2016-05-04 $40.70 $41.42 $40.35 $40.76 $9.69 71,924
2016-05-03 $42.65 $42.65 $41.30 $41.44 $9.85 39,748
2016-05-02 $43.27 $43.42 $42.75 $43.34 $10.30 46,760
2016-04-29 $43.09 $43.81 $42.52 $43.00 $10.22 86,844
2016-04-28 $44.00 $44.44 $43.19 $43.44 $10.32 103,172
2016-04-27 $43.51 $44.09 $43.20 $44.05 $10.47 50,716
2016-04-26 $42.71 $43.38 $42.71 $43.29 $10.29 25,356
2016-04-25 $42.62 $42.62 $41.91 $42.17 $10.02 229,240
2016-04-22 $42.98 $43.17 $42.49 $42.81 $10.17 75,624
2016-04-21 $42.89 $43.12 $42.37 $42.39 $10.07 59,488
2016-04-20 $43.06 $43.11 $42.49 $42.79 $10.17 102,080
2016-04-19 $41.45 $43.02 $41.45 $42.94 $10.20 74,936
2016-04-18 $40.47 $41.07 $40.30 $41.06 $9.76 233,612
2016-04-15 $40.12 $40.84 $40.12 $40.80 $9.69 43,416
2016-04-14 $40.75 $40.75 $40.26 $40.50 $9.62 25,396
2016-04-13 $40.00 $40.68 $39.88 $40.58 $9.64 284,752
2016-04-12 $38.94 $39.59 $38.67 $39.48 $9.38 28,868
2016-04-11 $38.25 $38.79 $38.25 $38.48 $9.14 10,464
2016-04-08 $38.01 $38.52 $37.78 $37.78 $8.98 35,680
2016-04-07 $37.91 $37.91 $36.97 $37.15 $8.83 13,496
2016-04-06 $37.68 $38.24 $37.07 $38.23 $9.08 24,184
2016-04-05 $37.67 $37.99 $37.53 $37.68 $8.95 15,472
2016-04-04 $38.85 $38.85 $38.04 $38.12 $9.06 144,488
2016-04-01 $37.63 $39.02 $37.36 $38.94 $9.25 133,032
2016-03-31 $39.17 $39.17 $38.12 $38.31 $9.10 11,776
2016-03-30 $39.18 $39.50 $39.18 $39.19 $9.31 23,892
2016-03-29 $37.35 $38.61 $37.26 $38.59 $9.17 54,960
2016-03-28 $37.73 $38.25 $37.73 $38.06 $9.04 43,616
2016-03-24 $37.05 $37.73 $36.64 $37.73 $8.97 98,000
2016-03-23 $38.35 $38.35 $37.52 $37.55 $8.92 35,792
2016-03-22 $38.33 $39.12 $38.22 $38.83 $9.22 16,292
2016-03-21 $39.19 $39.19 $38.38 $38.88 $9.23 99,652
2016-03-18 $39.72 $40.00 $39.02 $39.20 $9.30 135,136
2016-03-17 $37.39 $39.18 $37.39 $39.09 $9.28 122,564
2016-03-16 $35.61 $37.32 $35.61 $37.30 $8.85 75,200
2016-03-15 $35.75 $35.88 $35.52 $35.83 $8.50 15,936
2016-03-14 $36.85 $36.85 $36.34 $36.56 $8.68 29,488
2016-03-11 $36.78 $37.37 $36.78 $37.19 $8.83 66,212
2016-03-10 $35.63 $36.22 $35.10 $35.79 $8.49 35,572
2016-03-09 $35.25 $35.76 $34.98 $35.37 $8.39 42,200
2016-03-08 $35.71 $35.90 $34.64 $34.87 $8.28 106,668
2016-03-07 $35.54 $36.60 $35.54 $36.57 $8.68 81,520
2016-03-04 $34.70 $36.07 $34.68 $35.49 $8.42 110,596
2016-03-03 $34.69 $34.79 $34.43 $34.66 $8.23 22,852
2016-03-02 $33.47 $34.27 $33.36 $34.27 $8.13 49,288
2016-03-01 $33.32 $34.29 $33.17 $34.20 $8.12 69,236
2016-02-29 $32.98 $33.77 $32.64 $32.64 $7.75 31,384
2016-02-26 $32.81 $33.19 $32.65 $32.98 $7.83 64,276
2016-02-25 $31.34 $32.03 $30.85 $31.96 $7.58 112,936
2016-02-24 $29.95 $31.23 $29.70 $31.23 $7.41 67,092
2016-02-23 $32.12 $32.12 $30.59 $30.66 $7.28 62,712
2016-02-22 $32.08 $32.66 $32.07 $32.42 $7.69 73,156
2016-02-19 $31.62 $31.62 $31.05 $31.21 $7.41 86,164
2016-02-18 $32.28 $32.28 $31.54 $31.86 $7.56 49,216
2016-02-17 $31.49 $32.27 $31.49 $32.06 $7.61 232,856
2016-02-16 $30.38 $30.71 $29.77 $30.71 $7.29 28,228
2016-02-12 $28.77 $29.80 $28.51 $29.80 $7.07 100,376
2016-02-11 $28.24 $28.58 $27.63 $28.16 $6.68 106,604
2016-02-10 $30.07 $30.64 $29.10 $29.17 $6.92 95,080
2016-02-09 $29.15 $30.19 $29.15 $29.89 $7.09 116,600
2016-02-08 $30.74 $30.74 $28.84 $29.53 $7.01 87,400
2016-02-05 $31.50 $31.89 $30.95 $31.17 $7.40 130,272
2016-02-04 $30.57 $32.44 $30.57 $31.80 $7.55 447,960
2016-02-03 $28.87 $30.22 $28.39 $30.18 $7.16 136,768
2016-02-02 $28.36 $28.49 $27.80 $28.40 $6.74 99,992
2016-02-01 $28.26 $28.95 $27.77 $28.82 $6.84 64,476
2016-01-29 $27.46 $28.67 $27.25 $28.64 $6.80 54,872
2016-01-28 $27.32 $27.37 $26.51 $27.06 $6.42 43,508
2016-01-27 $27.51 $28.00 $26.75 $26.78 $6.36 31,084
2016-01-26 $26.83 $27.48 $26.46 $27.33 $6.49 64,020
2016-01-25 $26.78 $27.47 $26.30 $26.32 $6.25 33,024
2016-01-22 $27.91 $28.54 $27.45 $27.79 $6.60 43,540
2016-01-21 $26.57 $27.15 $26.11 $27.01 $6.41 28,432
2016-01-20 $25.97 $26.82 $24.80 $26.41 $6.27 132,892
2016-01-19 $27.79 $28.01 $26.27 $26.89 $6.38 86,428
2016-01-15 $27.67 $27.88 $26.75 $27.49 $6.52 84,040
2016-01-14 $27.90 $29.17 $27.75 $28.83 $6.84 55,244
2016-01-13 $29.84 $29.96 $27.96 $27.98 $6.64 72,004
2016-01-12 $30.01 $30.04 $28.67 $29.41 $6.98 119,208
2016-01-11 $30.76 $30.89 $28.90 $29.41 $6.98 43,348
2016-01-08 $31.58 $31.58 $30.35 $30.37 $7.21 105,096
2016-01-07 $31.68 $32.21 $30.67 $31.01 $7.36 48,900
2016-01-06 $33.90 $33.96 $32.58 $32.86 $7.80 77,944
2016-01-05 $35.09 $35.10 $34.19 $34.73 $8.24 45,112
2016-01-04 $34.96 $34.96 $34.18 $34.84 $8.27 28,244
2015-12-31 $36.11 $36.74 $36.11 $36.18 $8.59 32,820
2015-12-30 $36.88 $37.10 $36.51 $36.57 $8.68 19,448
2015-12-29 $36.93 $37.48 $36.93 $37.34 $8.86 58,620
2015-12-28 $36.79 $36.79 $36.17 $36.56 $8.68 71,740
2015-12-24 $37.32 $37.43 $37.15 $37.24 $8.84 12,160
2015-12-23 $36.15 $37.38 $36.15 $37.38 $8.87 41,000
2015-12-22 $34.79 $35.95 $34.77 $35.68 $8.47 65,588
2015-12-21 $34.49 $34.74 $34.06 $34.56 $8.18 307,776
2015-12-18 $35.01 $35.21 $34.10 $34.12 $8.07 33,084
2015-12-17 $36.38 $36.38 $34.93 $34.93 $8.27 145,020
2015-12-16 $36.17 $36.40 $35.27 $36.33 $8.60 46,472
2015-12-15 $36.27 $36.27 $35.51 $35.59 $8.42 68,604
2015-12-14 $36.10 $36.10 $34.67 $35.26 $8.34 123,328
2015-12-11 $36.84 $37.03 $36.28 $36.37 $8.61 127,428
2015-12-10 $38.80 $39.15 $37.95 $38.50 $9.11 116,320
2015-12-09 $38.14 $39.85 $38.14 $39.02 $9.23 95,392
2015-12-08 $37.32 $37.81 $36.70 $36.70 $8.69 67,184
2015-12-07 $38.83 $38.90 $37.82 $38.29 $9.06 197,356
2015-12-04 $38.90 $39.88 $38.86 $39.75 $9.41 70,032
2015-12-03 $39.46 $39.51 $38.30 $38.59 $9.13 78,880
2015-12-02 $40.01 $40.12 $38.86 $39.11 $9.26 88,628
2015-12-01 $39.93 $40.23 $39.67 $40.11 $9.49 125,156
2015-11-30 $39.81 $39.99 $39.67 $39.67 $9.39 354,308
2015-11-27 $39.40 $39.51 $39.39 $39.45 $9.34 14,936
2015-11-25 $39.87 $40.00 $39.58 $39.60 $9.37 44,296
2015-11-24 $38.86 $40.16 $38.86 $39.97 $9.46 74,928
2015-11-23 $39.16 $39.84 $39.15 $39.19 $9.27 171,020
2015-11-20 $39.77 $39.91 $39.10 $39.20 $9.28 67,860
2015-11-19 $39.54 $40.04 $39.49 $39.55 $9.36 111,136
2015-11-18 $38.40 $39.81 $38.40 $39.77 $9.41 94,224
2015-11-17 $38.41 $39.02 $38.14 $38.29 $9.06 131,664
2015-11-16 $37.58 $38.51 $37.52 $38.49 $9.11 62,944
2015-11-13 $36.74 $37.66 $36.38 $37.51 $8.88 56,832
2015-11-12 $37.09 $37.18 $36.50 $36.50 $8.64 66,568
2015-11-11 $38.27 $38.30 $37.68 $38.07 $9.01 28,836
2015-11-10 $38.08 $38.16 $37.73 $38.16 $9.03 21,296
2015-11-09 $38.92 $38.92 $37.88 $38.62 $9.14 37,356
2015-11-06 $38.82 $39.08 $38.33 $39.08 $9.25 50,540
2015-11-05 $39.76 $39.76 $38.55 $38.92 $9.21 158,472
2015-11-04 $40.12 $40.59 $39.64 $39.64 $9.38 34,896
2015-11-03 $39.47 $40.91 $39.47 $40.28 $9.53 106,188
2015-11-02 $39.04 $39.83 $39.01 $39.58 $9.37 21,136
2015-10-30 $38.83 $39.51 $38.83 $39.03 $9.24 36,712
2015-10-29 $38.46 $39.28 $38.44 $38.93 $9.21 43,380
2015-10-28 $37.97 $39.02 $37.86 $38.95 $9.22 86,724
2015-10-27 $37.73 $38.27 $37.27 $37.77 $8.94 64,068
2015-10-26 $38.43 $38.57 $38.19 $38.19 $9.04 39,212
2015-10-23 $38.71 $39.14 $38.46 $38.78 $9.18 104,748
2015-10-22 $37.50 $38.20 $37.49 $38.15 $9.03 79,748
2015-10-21 $37.16 $37.16 $36.24 $36.26 $8.58 56,836
2015-10-20 $36.76 $37.68 $36.68 $37.00 $8.76 88,484
2015-10-19 $36.90 $36.90 $36.56 $36.84 $8.72 20,684
2015-10-16 $37.91 $38.40 $36.98 $37.46 $8.86 99,988
2015-10-15 $37.53 $37.59 $36.52 $37.59 $8.90 55,492
2015-10-14 $36.61 $37.45 $36.50 $37.20 $8.80 66,312
2015-10-13 $36.15 $36.95 $36.05 $36.49 $8.64 30,904
2015-10-12 $37.94 $37.94 $36.44 $36.69 $8.68 48,336
2015-10-09 $37.44 $38.17 $37.18 $37.37 $8.84 41,872
2015-10-08 $36.50 $37.74 $36.48 $37.53 $8.88 141,380
2015-10-07 $35.93 $36.62 $35.37 $36.41 $8.62 149,200
2015-10-06 $34.45 $35.97 $34.45 $35.40 $8.38 133,312
2015-10-05 $32.98 $34.34 $32.90 $34.30 $8.12 135,504
2015-10-02 $30.19 $32.41 $30.19 $32.40 $7.67 66,020
2015-10-01 $30.59 $30.89 $30.21 $30.85 $7.30 24,444
2015-09-30 $30.19 $30.40 $29.76 $30.40 $7.19 57,236
2015-09-29 $29.18 $29.57 $28.88 $29.24 $6.92 32,028
2015-09-28 $30.48 $30.72 $28.88 $28.92 $6.84 103,800
2015-09-25 $31.65 $31.65 $30.74 $30.77 $7.28 30,692
2015-09-24 $30.99 $31.38 $29.96 $31.26 $7.40 66,376
2015-09-23 $32.65 $32.70 $31.21 $31.22 $7.39 31,404
2015-09-22 $32.72 $32.72 $32.00 $32.53 $7.70 39,920
2015-09-21 $33.71 $34.20 $33.56 $33.65 $7.96 40,104
2015-09-18 $33.53 $33.91 $33.23 $33.48 $7.92 55,144
2015-09-17 $35.17 $35.81 $34.71 $34.79 $8.23 39,180
2015-09-16 $34.29 $35.22 $34.19 $35.18 $8.33 102,924
2015-09-15 $33.58 $34.04 $33.58 $34.01 $8.05 19,700
2015-09-14 $33.77 $33.80 $33.34 $33.37 $7.90 47,408
2015-09-11 $34.17 $34.43 $33.93 $34.43 $8.15 12,792
2015-09-10 $34.24 $35.05 $34.23 $34.61 $8.19 58,204
2015-09-09 $35.82 $36.08 $34.48 $34.53 $8.17 100,692
2015-09-08 $34.60 $35.08 $34.35 $35.04 $8.29 81,844
2015-09-04 $34.35 $34.35 $33.45 $33.47 $7.92 78,688
2015-09-03 $34.78 $35.60 $34.65 $34.88 $8.25 69,864
2015-09-02 $34.53 $34.57 $33.56 $34.52 $8.17 57,532
2015-09-01 $34.99 $35.01 $33.36 $33.87 $8.02 59,468
2015-08-31 $35.67 $36.49 $35.18 $36.14 $8.55 337,404
2015-08-28 $35.47 $36.68 $35.47 $36.43 $8.62 243,440
2015-08-27 $34.80 $36.27 $34.34 $35.91 $8.50 354,672
2015-08-26 $32.98 $33.44 $31.93 $33.29 $7.88 330,680

ProShares Ultra Basic Materials (UYM) News Headlines

Recent ProShares Ultra Basic Materials (UYM) News
Similar Companies to ProShares Ultra Basic Materials (UYM) 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.