ProShares Ultra FTSE China 50 (XPP) Exchange: NYSE ARCA

Data as of April 26, 2024

$12.78 ($-0.99) -7.16%

ProShares Ultra FTSE China 50 - Daily Information
Click for more stock information on ProShares Ultra FTSE China 50.
Daily Information Data
Date April 26, 2024
Open $13.18
Previous Close $12.78
High $13.18
Low $12.76
Adjusted Open $13.18
Previous Adjusted Close $12.78
Adjusted High $13.18
Adjusted Low $12.76

About ProShares Ultra FTSE China 50 (XPP)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by FTSE International Limited. The Index consists of 50 of the largest and most liquid Chinese stocks listed and traded on the Stock Exchange of Hong Kong. The Index is published under the Bloomberg ticker symbol “XINOI.” 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 may invest 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.Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company.Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world. 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, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials and banks industry groups and in China. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra FTSE China 50 (XPP)

Date Open High Low Close Adj.Close Volume
2024-04-12 $13.18 $13.18 $12.76 $12.78 $12.78 27,422
2024-04-11 $13.84 $13.90 $13.60 $13.77 $13.77 27,472
2024-04-10 $13.61 $13.66 $13.44 $13.50 $13.50 10,290
2024-04-09 $13.64 $13.66 $13.54 $13.65 $13.65 10,257
2024-04-08 $13.39 $13.49 $13.37 $13.41 $13.41 4,378
2024-04-05 $13.24 $13.32 $13.22 $13.25 $13.25 5,645
2024-04-04 $13.66 $13.75 $13.36 $13.44 $13.44 9,517
2024-04-03 $13.42 $13.57 $13.28 $13.54 $13.54 20,202
2024-04-02 $13.80 $13.88 $13.67 $13.69 $13.69 33,200
2024-04-01 $13.69 $13.69 $13.45 $13.45 $13.45 6,358
2024-03-28 $13.03 $13.17 $13.03 $13.14 $13.14 9,000
2024-03-27 $12.62 $12.84 $12.62 $12.84 $12.84 6,252
2024-03-26 $12.91 $12.95 $12.87 $12.89 $12.89 5,617
2024-03-25 $12.75 $12.83 $12.70 $12.76 $12.76 16,301
2024-03-22 $12.77 $12.78 $12.67 $12.75 $12.75 6,380
2024-03-21 $13.24 $13.28 $13.11 $13.14 $13.14 5,061
2024-03-20 $13.06 $13.22 $12.96 $13.21 $13.21 8,918
2024-03-19 $13.02 $13.02 $12.83 $13.02 $12.98 35,525
2024-03-18 $13.33 $13.33 $13.15 $13.18 $13.13 16,628
2024-03-15 $13.24 $13.30 $13.13 $13.13 $13.08 7,604
2024-03-14 $13.50 $13.50 $13.22 $13.32 $13.27 14,019
2024-03-13 $13.93 $14.09 $13.85 $13.89 $13.84 23,789
2024-03-12 $13.70 $13.81 $13.66 $13.81 $13.76 43,686
2024-03-11 $13.00 $13.35 $13.00 $13.16 $13.11 11,316
2024-03-08 $12.52 $12.67 $12.47 $12.60 $12.56 7,502
2024-03-07 $12.41 $12.47 $12.34 $12.46 $12.42 8,840
2024-03-06 $12.87 $12.88 $12.65 $12.67 $12.62 64,233
2024-03-05 $12.27 $12.39 $12.15 $12.18 $12.13 34,743
2024-03-04 $12.84 $12.84 $12.52 $12.59 $12.55 8,472
2024-03-01 $12.98 $13.19 $12.98 $13.13 $13.08 18,908
2024-02-29 $12.77 $12.84 $12.57 $12.62 $12.62 14,386
2024-02-28 $13.03 $13.03 $12.67 $12.67 $12.67 24,158
2024-02-27 $13.56 $13.65 $13.55 $13.59 $13.59 16,706
2024-02-26 $13.40 $13.40 $13.17 $13.19 $13.19 22,522
2024-02-23 $13.42 $13.49 $13.26 $13.41 $13.41 11,635
2024-02-22 $13.16 $13.23 $12.98 $13.17 $13.17 39,530
2024-02-21 $12.77 $13.00 $12.72 $12.83 $12.83 35,005
2024-02-20 $12.35 $12.35 $12.09 $12.15 $12.15 15,123
2024-02-16 $12.47 $12.50 $12.34 $12.35 $12.35 26,309
2024-02-15 $11.88 $12.03 $11.88 $11.96 $11.96 4,283
2024-02-14 $11.82 $11.87 $11.70 $11.87 $11.87 5,078
2024-02-13 $11.71 $11.82 $11.37 $11.44 $11.44 9,118
2024-02-12 $11.78 $12.27 $11.78 $11.97 $11.97 60,334
2024-02-09 $11.43 $11.62 $11.19 $11.62 $11.62 26,382
2024-02-08 $11.57 $11.57 $11.36 $11.37 $11.37 15,085
2024-02-07 $11.91 $12.00 $11.81 $11.92 $11.92 15,012
2024-02-06 $12.01 $12.45 $11.94 $12.45 $12.45 27,126
2024-02-05 $10.90 $11.21 $10.90 $11.16 $11.16 15,799
2024-02-02 $10.80 $10.82 $10.68 $10.75 $10.75 16,680
2024-02-01 $11.25 $11.26 $11.06 $11.19 $11.19 11,405
2024-01-31 $10.99 $11.20 $10.99 $11.12 $11.12 13,970
2024-01-30 $11.24 $11.28 $11.17 $11.28 $11.28 16,506
2024-01-29 $11.64 $11.66 $11.50 $11.64 $11.64 8,495
2024-01-26 $11.87 $12.02 $11.87 $11.97 $11.97 20,194
2024-01-25 $12.41 $12.50 $12.04 $12.14 $12.14 48,640
2024-01-24 $12.39 $12.39 $12.09 $12.18 $12.18 43,780
2024-01-23 $11.22 $11.55 $11.22 $11.47 $11.47 36,528
2024-01-22 $10.34 $10.57 $10.27 $10.57 $10.57 13,671
2024-01-19 $10.66 $11.09 $10.61 $11.07 $11.07 3,997
2024-01-18 $10.98 $10.98 $10.88 $10.94 $10.94 10,758
2024-01-17 $10.69 $10.93 $10.67 $10.87 $10.87 22,837
2024-01-16 $11.72 $11.72 $11.44 $11.46 $11.46 10,680
2024-01-12 $12.38 $12.45 $12.27 $12.28 $12.28 13,295
2024-01-11 $12.30 $12.36 $12.21 $12.30 $12.30 17,137
2024-01-10 $12.09 $12.09 $11.98 $12.01 $12.01 9,970
2024-01-09 $12.07 $12.07 $11.98 $12.04 $12.04 8,839
2024-01-08 $12.27 $12.53 $12.16 $12.50 $12.50 26,667
2024-01-05 $12.96 $13.03 $12.85 $12.85 $12.85 28,980
2024-01-04 $13.05 $13.17 $12.98 $12.98 $12.98 4,811
2024-01-03 $12.87 $13.32 $12.87 $13.31 $13.31 8,269
2024-01-02 $13.00 $13.04 $12.86 $12.87 $12.87 11,442
2023-12-29 $13.53 $13.81 $13.53 $13.75 $13.75 14,231
2023-12-28 $13.45 $13.71 $13.45 $13.55 $13.55 23,592
2023-12-27 $12.95 $13.01 $12.84 $12.91 $12.91 14,296
2023-12-26 $12.95 $12.95 $12.74 $12.87 $12.87 8,468
2023-12-22 $12.53 $12.76 $12.44 $12.71 $12.71 22,297
2023-12-21 $13.16 $13.41 $13.05 $13.41 $13.41 7,996
2023-12-20 $12.99 $13.05 $12.59 $12.59 $12.59 9,458
2023-12-19 $13.16 $13.52 $13.16 $13.46 $13.33 43,328
2023-12-18 $13.23 $13.23 $13.06 $13.13 $13.01 3,752
2023-12-15 $13.48 $13.66 $13.45 $13.45 $13.33 5,391
2023-12-14 $13.25 $13.49 $13.25 $13.47 $13.35 12,110
2023-12-13 $12.98 $13.14 $12.62 $13.14 $13.02 35,944
2023-12-12 $13.17 $13.24 $13.00 $13.24 $13.12 9,934
2023-12-11 $12.82 $13.08 $12.82 $13.05 $12.93 27,696
2023-12-08 $13.10 $13.13 $12.97 $12.98 $12.86 27,126
2023-12-07 $13.24 $13.33 $13.18 $13.33 $13.21 17,160
2023-12-06 $13.42 $13.47 $13.26 $13.26 $13.14 9,000
2023-12-05 $13.09 $13.27 $13.09 $13.26 $13.14 10,210
2023-12-04 $13.79 $13.90 $13.67 $13.72 $13.60 16,560
2023-12-01 $14.20 $14.34 $13.99 $14.34 $14.34 10,052
2023-11-30 $14.62 $14.70 $14.40 $14.66 $14.66 18,317
2023-11-29 $14.66 $14.80 $14.57 $14.72 $14.72 10,742
2023-11-28 $15.48 $15.48 $15.24 $15.34 $15.34 6,747
2023-11-27 $15.70 $15.77 $15.67 $15.73 $15.73 2,786
2023-11-24 $15.90 $16.13 $15.86 $16.11 $16.11 26,264
2023-11-22 $16.14 $16.14 $15.87 $16.08 $16.08 28,970
2023-11-21 $16.09 $16.25 $15.93 $15.93 $15.93 5,898
2023-11-20 $16.19 $16.62 $16.19 $16.57 $16.57 10,413
2023-11-17 $15.90 $15.94 $15.75 $15.85 $15.85 9,041
2023-11-16 $15.96 $16.25 $15.81 $15.89 $15.89 11,775
2023-11-15 $17.00 $17.55 $17.00 $17.27 $17.27 42,665
2023-11-14 $16.14 $16.55 $16.14 $16.50 $16.50 11,066
2023-11-13 $15.70 $16.01 $15.69 $15.87 $15.87 8,900
2023-11-10 $15.29 $15.48 $15.18 $15.44 $15.44 17,760
2023-11-09 $15.98 $15.99 $15.49 $15.49 $15.49 11,681
2023-11-08 $16.00 $16.04 $15.98 $15.98 $15.98 1,892
2023-11-07 $16.00 $16.26 $16.00 $16.21 $16.21 4,184
2023-11-06 $16.54 $16.60 $16.30 $16.36 $16.36 19,913
2023-11-03 $16.06 $16.30 $16.06 $16.30 $16.30 6,161
2023-11-02 $15.54 $15.59 $15.40 $15.56 $15.56 7,020
2023-11-01 $15.14 $15.27 $15.00 $15.27 $15.27 4,301
2023-10-31 $15.29 $15.34 $15.00 $15.24 $15.24 3,862
2023-10-30 $16.01 $16.01 $15.68 $15.78 $15.78 5,394
2023-10-27 $15.89 $15.89 $15.46 $15.49 $15.49 3,248
2023-10-26 $15.34 $15.50 $15.30 $15.38 $15.38 4,491
2023-10-25 $15.33 $15.47 $15.14 $15.39 $15.39 4,903
2023-10-24 $15.34 $16.04 $15.34 $15.99 $15.99 6,343
2023-10-23 $14.76 $15.09 $14.67 $15.03 $15.03 15,554
2023-10-20 $15.00 $15.09 $14.77 $14.79 $14.79 18,167
2023-10-19 $15.60 $15.65 $15.45 $15.45 $15.45 3,901
2023-10-18 $16.07 $16.07 $16.00 $16.01 $16.01 3,887
2023-10-17 $16.43 $16.66 $16.43 $16.56 $16.56 1,457
2023-10-16 $16.57 $16.83 $16.57 $16.82 $16.82 7,788
2023-10-13 $16.68 $16.68 $16.44 $16.57 $16.57 46,624
2023-10-12 $17.26 $17.27 $16.76 $16.85 $16.85 9,689
2023-10-11 $17.49 $17.58 $17.28 $17.46 $17.46 13,343
2023-10-10 $16.72 $17.13 $16.72 $17.13 $17.13 7,991
2023-10-09 $16.06 $16.32 $16.01 $16.32 $16.32 8,303
2023-10-06 $15.78 $16.40 $15.78 $16.34 $16.34 8,594
2023-10-05 $15.44 $15.66 $15.44 $15.65 $15.65 4,386
2023-10-04 $15.66 $15.66 $15.47 $15.51 $15.51 10,349
2023-10-03 $15.79 $15.86 $15.69 $15.78 $15.78 15,296
2023-10-02 $16.69 $16.69 $16.46 $16.54 $16.54 5,469
2023-09-29 $17.01 $17.01 $16.63 $16.73 $16.73 3,578
2023-09-28 $16.25 $16.44 $16.25 $16.42 $16.42 3,917
2023-09-27 $16.66 $16.66 $16.41 $16.57 $16.57 10,571
2023-09-26 $16.56 $16.69 $16.47 $16.50 $16.50 8,161
2023-09-25 $16.76 $17.04 $16.76 $17.01 $17.01 4,579
2023-09-22 $17.70 $17.76 $17.51 $17.55 $17.55 7,722
2023-09-21 $16.51 $16.58 $16.41 $16.44 $16.44 7,539
2023-09-20 $17.54 $17.54 $17.21 $17.21 $17.21 3,449
2023-09-19 $17.78 $17.78 $17.53 $17.59 $17.59 2,915
2023-09-18 $17.51 $17.67 $17.42 $17.67 $17.67 3,488
2023-09-15 $18.00 $18.00 $17.74 $17.78 $17.78 3,572
2023-09-14 $17.92 $18.10 $17.81 $18.01 $18.01 12,584
2023-09-13 $17.66 $17.81 $17.66 $17.71 $17.71 4,629
2023-09-12 $17.91 $18.10 $17.91 $18.02 $18.02 10,677
2023-09-11 $17.97 $18.11 $17.80 $17.96 $17.96 22,995
2023-09-08 $17.46 $17.58 $17.24 $17.46 $17.46 73,487
2023-09-07 $17.76 $17.76 $17.43 $17.58 $17.58 11,824
2023-09-06 $18.52 $18.90 $18.52 $18.54 $18.54 9,533
2023-09-05 $18.68 $18.68 $18.37 $18.54 $18.54 6,139
2023-09-01 $18.81 $19.53 $18.81 $19.05 $19.05 10,734
2023-08-31 $18.35 $18.37 $18.09 $18.26 $18.26 3,735
2023-08-30 $18.56 $18.79 $18.49 $18.76 $18.76 4,523
2023-08-29 $18.75 $19.07 $18.58 $18.98 $18.98 14,687
2023-08-28 $17.98 $18.40 $17.98 $18.26 $18.26 11,759
2023-08-25 $17.31 $17.51 $17.07 $17.45 $17.45 13,094
2023-08-24 $17.67 $17.81 $17.42 $17.51 $17.51 11,755
2023-08-23 $16.98 $17.46 $16.98 $17.38 $17.38 11,014
2023-08-22 $16.88 $16.89 $16.56 $16.69 $16.69 9,994
2023-08-21 $16.45 $16.68 $16.35 $16.68 $16.68 23,057
2023-08-18 $16.80 $16.89 $16.65 $16.77 $16.77 23,078
2023-08-17 $18.06 $18.06 $17.58 $17.65 $17.65 19,330
2023-08-16 $17.51 $17.76 $17.30 $17.37 $17.37 22,854
2023-08-15 $18.45 $18.45 $18.00 $18.12 $18.12 35,543
2023-08-14 $18.51 $18.80 $18.26 $18.73 $18.73 35,356
2023-08-11 $19.35 $19.35 $18.87 $19.12 $19.12 60,452
2023-08-10 $20.49 $21.06 $20.26 $20.39 $20.39 43,183
2023-08-09 $20.20 $20.29 $19.80 $20.04 $20.04 9,080
2023-08-08 $19.77 $19.92 $19.45 $19.92 $19.92 27,500
2023-08-07 $21.17 $21.17 $20.35 $20.67 $20.67 52,804
2023-08-04 $21.33 $21.49 $20.82 $20.90 $20.90 213,881
2023-08-03 $21.21 $21.55 $21.21 $21.43 $21.43 12,037
2023-08-02 $20.85 $20.85 $20.31 $20.39 $20.39 3,407
2023-08-01 $22.00 $22.00 $21.70 $21.72 $21.72 6,227
2023-07-31 $22.24 $22.98 $22.22 $22.85 $22.85 5,583
2023-07-28 $21.54 $22.22 $21.54 $22.22 $22.22 34,358
2023-07-27 $20.67 $20.76 $20.00 $20.07 $20.07 6,693
2023-07-26 $20.28 $20.75 $20.28 $20.71 $20.71 9,239
2023-07-25 $20.70 $20.70 $20.10 $20.20 $20.20 17,305
2023-07-24 $18.56 $19.93 $18.49 $19.71 $19.71 3,411
2023-07-21 $19.03 $19.03 $18.80 $18.91 $18.91 2,560
2023-07-20 $19.02 $19.02 $18.77 $18.87 $18.87 2,463
2023-07-19 $19.38 $19.45 $19.02 $19.02 $19.02 7,513
2023-07-18 $19.12 $19.12 $18.59 $18.76 $18.76 2,844
2023-07-17 $19.41 $19.75 $19.40 $19.67 $19.67 2,870
2023-07-14 $20.01 $20.02 $19.77 $19.89 $19.89 2,972
2023-07-13 $20.10 $20.60 $20.10 $20.56 $20.56 4,298
2023-07-12 $19.35 $19.75 $19.35 $19.70 $19.70 10,815
2023-07-11 $18.42 $18.62 $18.25 $18.62 $18.62 4,969
2023-07-10 $18.41 $18.41 $18.25 $18.36 $18.36 2,701
2023-07-07 $18.09 $18.44 $18.05 $18.41 $18.41 2,320
2023-07-06 $17.81 $17.81 $17.50 $17.66 $17.66 6,035
2023-07-05 $18.63 $18.72 $18.57 $18.70 $18.70 3,602
2023-07-03 $19.35 $19.39 $19.14 $19.15 $19.15 3,718
2023-06-30 $18.43 $18.49 $18.43 $18.49 $18.49 1,379
2023-06-29 $18.12 $18.26 $18.10 $18.17 $18.17 7,722
2023-06-28 $18.60 $18.73 $18.59 $18.73 $18.73 1,223
2023-06-27 $18.76 $19.05 $18.76 $19.05 $19.05 4,039
2023-06-26 $18.25 $18.38 $18.25 $18.27 $18.27 5,125
2023-06-23 $18.13 $18.18 $18.05 $18.06 $18.06 2,173
2023-06-22 $18.79 $18.87 $18.79 $18.87 $18.87 4,079
2023-06-21 $19.23 $19.23 $18.96 $19.02 $19.02 8,620
2023-06-20 $19.89 $19.90 $19.26 $19.34 $19.23 9,412
2023-06-16 $21.48 $21.48 $21.05 $21.10 $20.98 2,977
2023-06-15 $21.09 $21.35 $21.05 $21.35 $21.23 28,140
2023-06-14 $20.35 $20.56 $20.35 $20.46 $20.34 2,070
2023-06-13 $20.00 $20.04 $19.84 $19.96 $19.96 3,275
2023-06-12 $19.69 $19.69 $19.53 $19.53 $19.53 2,363
2023-06-09 $19.66 $19.85 $19.56 $19.61 $19.61 10,966
2023-06-08 $19.61 $19.64 $19.59 $19.59 $19.59 1,560
2023-06-07 $19.37 $19.75 $19.19 $19.20 $19.20 14,763
2023-06-06 $18.84 $19.70 $18.84 $19.65 $19.65 2,998
2023-06-05 $18.71 $18.84 $18.59 $18.84 $18.84 3,401
2023-06-02 $18.73 $19.06 $18.73 $18.86 $18.86 4,909
2023-06-01 $17.30 $17.84 $17.29 $17.83 $17.83 2,095
2023-05-31 $16.90 $16.98 $16.37 $16.98 $16.98 11,017
2023-05-30 $17.60 $17.60 $16.94 $17.08 $17.08 35,472
2023-05-26 $17.74 $18.21 $17.74 $18.13 $18.13 3,332
2023-05-25 $17.99 $17.99 $17.52 $17.56 $17.56 4,576
2023-05-24 $18.72 $18.72 $18.28 $18.32 $18.32 23,160
2023-05-23 $19.53 $19.65 $19.13 $19.13 $19.13 4,057
2023-05-22 $20.45 $20.46 $20.30 $20.33 $20.33 7,214
2023-05-19 $19.62 $19.73 $19.61 $19.72 $19.72 5,206
2023-05-18 $20.10 $20.10 $19.81 $19.94 $19.94 4,791
2023-05-17 $20.50 $20.50 $20.46 $20.47 $20.47 6,043
2023-05-16 $20.77 $20.95 $20.74 $20.95 $20.95 6,050
2023-05-15 $20.55 $21.35 $20.55 $21.29 $21.29 3,259
2023-05-12 $20.05 $20.05 $19.55 $19.63 $19.63 5,938
2023-05-11 $20.66 $20.71 $20.66 $20.71 $20.71 3,465
2023-05-10 $20.33 $20.38 $20.07 $20.28 $20.28 5,372
2023-05-09 $20.45 $20.58 $20.45 $20.58 $20.58 582
2023-05-08 $21.46 $21.46 $21.16 $21.24 $21.24 1,538
2023-05-05 $20.64 $21.00 $20.61 $20.92 $20.92 3,471
2023-05-04 $20.34 $20.53 $20.25 $20.37 $20.37 2,869
2023-05-03 $19.33 $19.56 $19.33 $19.38 $19.38 4,546
2023-05-02 $19.82 $19.82 $19.28 $19.51 $19.51 5,834
2023-05-01 $20.50 $20.50 $20.28 $20.28 $20.28 5,652
2023-04-28 $20.40 $20.49 $20.28 $20.44 $20.44 6,563
2023-04-27 $20.03 $20.40 $20.03 $20.29 $20.29 1,703
2023-04-26 $19.99 $19.99 $19.72 $19.72 $19.72 2,559
2023-04-25 $19.40 $19.40 $19.07 $19.12 $19.12 15,342
2023-04-24 $20.38 $20.38 $20.12 $20.22 $20.22 9,531
2023-04-21 $20.78 $20.78 $20.56 $20.68 $20.68 116,864
2023-04-20 $21.64 $21.64 $21.14 $21.25 $21.25 14,127
2023-04-19 $21.60 $21.72 $21.56 $21.65 $21.65 5,466
2023-04-18 $22.42 $22.50 $22.07 $22.17 $22.17 22,823
2023-04-17 $22.18 $22.30 $22.18 $22.24 $22.24 1,968
2023-04-14 $21.50 $21.50 $21.11 $21.19 $21.19 1,680
2023-04-13 $21.70 $21.72 $21.60 $21.68 $21.68 5,753
2023-04-12 $21.70 $21.70 $20.74 $20.74 $20.74 7,668
2023-04-11 $22.19 $22.30 $21.98 $21.98 $21.98 32,520
2023-04-10 $21.68 $21.93 $21.68 $21.93 $21.93 1,019
2023-04-06 $21.74 $22.15 $21.61 $22.07 $22.07 5,897
2023-04-05 $21.50 $21.54 $21.44 $21.54 $21.54 1,286
2023-04-04 $22.13 $22.13 $21.77 $22.12 $22.12 2,796
2023-04-03 $22.47 $22.52 $22.20 $22.30 $22.30 7,832
2023-03-31 $22.78 $22.78 $22.40 $22.53 $22.53 2,645
2023-03-30 $22.72 $23.15 $22.70 $23.08 $23.08 16,272
2023-03-29 $22.25 $22.52 $22.25 $22.29 $22.29 8,869
2023-03-28 $22.00 $22.26 $21.79 $22.26 $22.26 6,184
2023-03-27 $20.56 $20.69 $20.45 $20.65 $20.65 6,066
2023-03-24 $21.50 $21.52 $21.42 $21.52 $21.52 2,158
2023-03-23 $21.86 $22.14 $21.44 $21.69 $21.69 7,565
2023-03-22 $20.57 $20.81 $20.43 $20.43 $20.43 7,297
2023-03-21 $20.09 $20.32 $20.09 $20.32 $20.30 3,477
2023-03-20 $19.42 $19.99 $19.42 $19.76 $19.74 1,303
2023-03-17 $20.13 $20.14 $19.57 $19.80 $19.79 1,714
2023-03-16 $19.45 $19.90 $19.37 $19.90 $19.88 4,902
2023-03-15 $19.40 $19.44 $18.91 $19.40 $19.38 97,227
2023-03-14 $19.58 $20.00 $19.58 $20.00 $19.98 9,696
2023-03-13 $19.49 $20.00 $19.42 $19.71 $19.69 15,461
2023-03-10 $19.54 $19.75 $19.32 $19.48 $19.46 7,205
2023-03-09 $20.45 $20.45 $19.47 $19.55 $19.53 22,378
2023-03-08 $21.05 $21.22 $20.99 $21.08 $21.06 3,410
2023-03-07 $22.00 $22.00 $21.55 $21.58 $21.56 12,993
2023-03-06 $22.62 $22.80 $22.46 $22.46 $22.44 7,945
2023-03-03 $22.83 $22.95 $22.73 $22.88 $22.88 4,632
2023-03-02 $22.06 $22.95 $22.06 $22.95 $22.95 10,461
2023-03-01 $22.36 $22.38 $22.03 $22.16 $22.16 16,698
2023-02-28 $20.61 $20.80 $20.42 $20.51 $20.51 5,347
2023-02-27 $20.90 $20.98 $20.82 $20.98 $20.98 6,500
2023-02-24 $20.58 $20.80 $20.21 $20.42 $20.42 15,683
2023-02-23 $22.71 $22.71 $21.46 $21.78 $21.78 16,757
2023-02-22 $22.33 $22.36 $21.94 $22.01 $22.01 21,374
2023-02-21 $22.54 $22.86 $22.37 $22.37 $22.37 12,636
2023-02-17 $23.10 $23.10 $22.67 $22.91 $22.91 22,500
2023-02-16 $23.62 $24.09 $23.62 $23.98 $23.98 4,577
2023-02-15 $23.58 $23.82 $23.49 $23.82 $23.82 17,191
2023-02-14 $23.92 $24.39 $23.81 $24.36 $24.36 12,434
2023-02-13 $24.54 $24.92 $24.50 $24.72 $24.72 4,501
2023-02-10 $24.49 $24.49 $23.69 $23.99 $23.99 13,456
2023-02-09 $25.70 $25.70 $25.28 $25.47 $25.47 10,563
2023-02-08 $24.95 $24.95 $24.44 $24.58 $24.58 26,819
2023-02-07 $25.16 $25.27 $24.67 $25.27 $25.27 12,608
2023-02-06 $24.39 $24.86 $24.12 $24.86 $24.86 17,872
2023-02-03 $26.07 $26.25 $25.50 $25.55 $25.55 44,128
2023-02-02 $27.57 $27.57 $26.70 $26.91 $26.91 57,464
2023-02-01 $27.69 $28.15 $27.26 $28.09 $28.09 45,294
2023-01-31 $26.70 $27.05 $26.34 $26.88 $26.88 16,782
2023-01-30 $27.64 $27.75 $27.10 $27.19 $27.19 72,498
2023-01-27 $29.43 $29.55 $29.02 $29.36 $29.36 36,184
2023-01-26 $29.43 $29.50 $29.01 $29.45 $29.45 16,107
2023-01-25 $28.52 $28.75 $28.00 $28.69 $28.69 10,567
2023-01-24 $28.25 $28.67 $28.15 $28.66 $28.66 11,948
2023-01-23 $28.61 $29.01 $28.33 $28.70 $28.70 29,066
2023-01-20 $27.58 $28.13 $27.46 $28.13 $28.13 57,149
2023-01-19 $26.20 $26.92 $26.20 $26.81 $26.81 22,476
2023-01-18 $26.83 $26.94 $25.77 $25.81 $25.81 41,447
2023-01-17 $26.77 $26.77 $26.26 $26.35 $26.35 26,708
2023-01-13 $27.14 $27.50 $26.95 $27.48 $27.48 18,729
2023-01-12 $26.91 $26.92 $26.46 $26.75 $26.75 33,847
2023-01-11 $26.78 $27.40 $26.70 $27.19 $27.19 31,272
2023-01-10 $26.36 $26.75 $26.01 $26.70 $26.70 20,412
2023-01-09 $26.70 $26.70 $26.00 $26.03 $26.03 16,293
2023-01-06 $25.40 $26.16 $25.02 $26.08 $26.08 14,911
2023-01-05 $25.28 $26.08 $25.12 $25.86 $25.86 60,590
2023-01-04 $24.73 $26.08 $24.55 $26.08 $26.08 63,470
2023-01-03 $22.66 $23.42 $22.66 $23.11 $23.11 27,246
2022-12-30 $21.89 $22.20 $21.52 $21.58 $21.58 42,011
2022-12-29 $21.99 $22.74 $21.87 $22.68 $22.68 109,222
2022-12-28 $22.43 $22.51 $21.40 $21.47 $21.47 54,695
2022-12-27 $21.91 $23.08 $21.70 $22.95 $22.95 59,020
2022-12-23 $21.41 $21.45 $20.92 $20.98 $20.98 51,093
2022-12-22 $21.63 $21.67 $20.97 $21.13 $21.13 16,808
2022-12-21 $20.59 $21.47 $20.52 $21.47 $21.47 24,781
2022-12-20 $20.30 $20.78 $20.30 $20.30 $20.30 16,321
2022-12-19 $21.41 $21.45 $20.94 $20.97 $20.97 20,688
2022-12-16 $21.45 $21.75 $21.23 $21.26 $21.26 16,939
2022-12-15 $22.28 $22.53 $20.97 $21.02 $21.02 244,715
2022-12-14 $22.12 $22.28 $21.82 $22.16 $22.16 37,220
2022-12-13 $22.80 $23.03 $21.75 $21.92 $21.92 25,070
2022-12-12 $21.55 $21.61 $20.93 $21.38 $21.38 29,736
2022-12-09 $22.69 $22.69 $21.91 $21.96 $21.96 79,606
2022-12-08 $21.96 $22.23 $21.91 $22.11 $22.11 212,256
2022-12-07 $20.55 $20.92 $20.39 $20.80 $20.80 35,527
2022-12-06 $21.94 $22.00 $21.49 $21.76 $21.76 12,490
2022-12-05 $22.06 $22.06 $21.05 $21.19 $21.19 29,403
2022-12-02 $20.07 $21.50 $20.07 $21.34 $21.34 4,770
2022-12-01 $20.36 $20.55 $19.99 $20.26 $20.26 25,085
2022-11-30 $20.19 $20.98 $20.19 $20.69 $20.69 105,294
2022-11-29 $18.86 $19.12 $18.80 $18.95 $18.95 26,154
2022-11-28 $16.79 $17.50 $16.79 $17.27 $17.27 5,995
2022-11-25 $17.11 $17.20 $16.97 $16.97 $16.97 4,320
2022-11-23 $17.46 $17.73 $17.33 $17.50 $17.50 21,764
2022-11-22 $16.93 $17.17 $16.77 $17.14 $17.14 5,399
2022-11-21 $17.61 $17.68 $17.39 $17.52 $17.52 7,949
2022-11-18 $18.34 $18.34 $17.97 $18.08 $18.08 4,809
2022-11-17 $18.20 $19.27 $18.20 $19.21 $19.21 3,703
2022-11-16 $18.67 $18.67 $18.34 $18.41 $18.41 9,220
2022-11-15 $19.11 $19.50 $18.97 $19.22 $19.22 79,822
2022-11-14 $17.63 $17.71 $17.28 $17.45 $17.45 27,898
2022-11-11 $17.02 $17.41 $16.94 $17.24 $17.24 20,164
2022-11-10 $15.42 $15.80 $15.40 $15.78 $15.78 19,326
2022-11-09 $14.66 $14.66 $14.15 $14.15 $14.15 2,587
2022-11-08 $15.26 $15.36 $15.11 $15.36 $15.36 3,232
2022-11-07 $15.72 $15.83 $15.29 $15.45 $15.45 9,016
2022-11-04 $15.14 $15.29 $14.56 $15.25 $15.25 15,815
2022-11-03 $12.65 $13.36 $12.65 $13.28 $13.28 7,951
2022-11-02 $13.12 $13.37 $13.00 $13.06 $13.06 15,862
2022-11-01 $13.31 $13.31 $12.89 $12.92 $12.92 22,127
2022-10-31 $11.91 $12.15 $11.82 $11.99 $11.99 13,358
2022-10-28 $12.49 $12.63 $12.30 $12.62 $12.62 44,890
2022-10-27 $13.56 $13.84 $13.41 $13.44 $13.44 9,587
2022-10-26 $13.13 $14.23 $13.13 $14.15 $14.15 9,561
2022-10-25 $13.28 $13.43 $13.18 $13.19 $13.19 7,855
2022-10-24 $13.06 $13.06 $12.00 $12.71 $12.71 29,327
2022-10-21 $15.56 $15.90 $15.56 $15.82 $15.82 3,899
2022-10-20 $15.59 $16.21 $15.59 $15.66 $15.66 6,241
2022-10-19 $15.94 $16.17 $15.50 $15.53 $15.53 7,629
2022-10-18 $17.30 $17.30 $16.90 $16.98 $16.98 5,162
2022-10-17 $17.10 $17.30 $17.09 $17.26 $17.26 11,901
2022-10-14 $17.01 $17.06 $16.29 $16.29 $16.29 7,603
2022-10-13 $15.88 $16.88 $15.88 $16.80 $16.80 6,617
2022-10-12 $17.08 $17.35 $17.02 $17.05 $17.05 10,700
2022-10-11 $17.63 $17.63 $17.06 $17.25 $17.25 4,100
2022-10-10 $18.84 $18.84 $18.23 $18.33 $18.33 8,529
2022-10-07 $19.92 $19.96 $19.46 $19.53 $19.53 2,606
2022-10-06 $20.47 $20.61 $20.44 $20.46 $20.46 1,872
2022-10-05 $20.45 $20.88 $20.45 $20.74 $20.74 2,040
2022-10-04 $20.28 $20.82 $20.26 $20.50 $20.50 5,063
2022-10-03 $18.84 $19.05 $18.61 $18.95 $18.95 2,630
2022-09-30 $18.80 $19.24 $18.80 $18.85 $18.85 2,888
2022-09-29 $19.18 $19.18 $18.62 $18.99 $18.99 5,225
2022-09-28 $19.54 $20.33 $19.54 $20.26 $20.26 2,912
2022-09-27 $20.42 $20.71 $19.73 $19.76 $19.76 3,078
2022-09-26 $20.38 $20.68 $20.18 $20.31 $20.31 8,788
2022-09-23 $19.90 $20.05 $19.86 $19.99 $19.99 6,393
2022-09-22 $20.71 $20.83 $20.54 $20.63 $20.63 3,208
2022-09-21 $21.50 $21.50 $20.85 $20.85 $20.85 11,271
2022-09-20 $22.32 $22.34 $21.91 $21.98 $21.98 995
2022-09-19 $21.97 $22.38 $21.97 $22.33 $22.33 6,297
2022-09-16 $22.30 $22.35 $22.00 $22.14 $22.14 4,349
2022-09-15 $23.01 $23.30 $22.85 $22.92 $22.92 3,573
2022-09-14 $23.22 $23.22 $22.77 $23.02 $23.02 2,165
2022-09-13 $23.73 $23.89 $23.03 $23.12 $23.12 3,673
2022-09-12 $24.95 $25.14 $24.81 $25.14 $25.14 3,766
2022-09-09 $24.43 $24.69 $24.43 $24.56 $24.56 10,695
2022-09-08 $23.43 $23.43 $23.15 $23.36 $23.36 3,581
2022-09-07 $23.66 $24.03 $23.66 $23.96 $23.96 951
2022-09-06 $23.76 $23.90 $23.54 $23.62 $23.62 4,708
2022-09-02 $24.59 $24.96 $24.50 $24.50 $24.50 3,928
2022-09-01 $25.25 $25.45 $25.25 $25.45 $25.45 897
2022-08-31 $26.24 $26.54 $26.02 $26.08 $26.08 7,357
2022-08-30 $26.24 $26.24 $25.01 $25.06 $25.06 3,366
2022-08-29 $26.82 $27.38 $26.46 $26.55 $26.55 3,053
2022-08-26 $28.50 $28.50 $27.02 $27.02 $27.02 3,617
2022-08-25 $26.50 $27.53 $26.18 $27.38 $27.38 6,875
2022-08-24 $24.66 $25.37 $24.66 $24.93 $24.93 14,187
2022-08-23 $24.65 $24.85 $24.58 $24.78 $24.78 2,546
2022-08-22 $25.00 $25.00 $24.94 $24.94 $24.94 8,296
2022-08-19 $24.47 $24.48 $24.40 $24.46 $24.46 4,156
2022-08-18 $25.02 $25.02 $24.57 $24.74 $24.74 12,392
2022-08-17 $25.44 $25.63 $25.29 $25.34 $25.34 7,247
2022-08-16 $25.36 $25.56 $25.32 $25.46 $25.46 3,156
2022-08-15 $25.80 $26.11 $25.76 $26.01 $26.01 4,917
2022-08-12 $25.55 $26.27 $25.50 $26.27 $26.27 8,814
2022-08-11 $25.97 $26.85 $25.97 $26.09 $26.09 13,482
2022-08-10 $24.72 $25.17 $24.50 $25.14 $25.14 7,555
2022-08-09 $25.51 $25.55 $25.37 $25.46 $25.46 2,576
2022-08-08 $25.90 $26.03 $25.67 $25.70 $25.70 4,595
2022-08-05 $26.02 $26.27 $26.00 $26.17 $26.17 3,584
2022-08-04 $27.23 $27.23 $26.65 $26.78 $26.78 4,447
2022-08-03 $25.31 $26.05 $25.31 $26.05 $26.05 2,517
2022-08-02 $24.90 $26.06 $24.80 $25.71 $25.71 8,567
2022-08-01 $25.59 $26.24 $25.35 $25.95 $25.95 8,802
2022-07-29 $26.52 $26.65 $26.32 $26.64 $26.64 7,286
2022-07-28 $28.76 $28.76 $27.96 $28.52 $28.52 4,432
2022-07-27 $28.57 $29.29 $28.57 $29.27 $29.27 2,041
2022-07-26 $29.37 $29.37 $28.57 $28.57 $28.57 2,055
2022-07-25 $28.70 $28.80 $28.70 $28.80 $28.80 875
2022-07-22 $28.94 $28.97 $28.25 $28.35 $28.35 2,339
2022-07-21 $29.37 $29.72 $29.29 $29.72 $29.72 560
2022-07-20 $29.37 $29.37 $28.92 $29.14 $29.14 11,688
2022-07-19 $29.15 $29.62 $29.15 $29.62 $29.62 1,347
2022-07-18 $29.37 $29.66 $28.99 $28.99 $28.99 5,492
2022-07-15 $27.75 $27.88 $26.88 $27.87 $27.87 7,842
2022-07-14 $28.51 $28.53 $28.18 $28.38 $28.38 16,984
2022-07-13 $28.73 $29.74 $28.73 $29.34 $29.34 10,858
2022-07-12 $29.77 $29.99 $29.45 $29.62 $29.62 10,512
2022-07-11 $30.75 $30.75 $29.88 $30.29 $30.29 12,423
2022-07-08 $32.79 $33.44 $32.63 $33.06 $33.06 5,831
2022-07-07 $33.67 $34.14 $33.67 $33.81 $33.81 4,986
2022-07-06 $31.83 $32.45 $31.65 $32.45 $32.45 6,461
2022-07-05 $32.27 $33.23 $32.11 $33.23 $33.23 7,389
2022-07-01 $33.28 $33.80 $32.71 $33.51 $33.51 21,068
2022-06-30 $32.59 $33.50 $32.39 $33.50 $33.50 3,038
2022-06-29 $33.51 $33.60 $33.17 $33.55 $33.55 10,289
2022-06-28 $34.80 $35.36 $33.91 $33.98 $33.98 13,329
2022-06-27 $34.51 $34.68 $33.75 $33.91 $33.91 15,253
2022-06-24 $32.75 $33.54 $32.75 $33.39 $33.39 13,540
2022-06-23 $31.57 $32.29 $31.00 $31.65 $31.65 8,231
2022-06-22 $30.72 $31.27 $30.70 $30.78 $30.78 9,012
2022-06-21 $31.67 $32.08 $31.52 $31.89 $31.89 10,716
2022-06-17 $31.63 $31.71 $30.00 $30.37 $30.37 10,773
2022-06-16 $29.56 $29.76 $29.05 $29.40 $29.40 8,536
2022-06-15 $31.54 $32.19 $30.89 $31.76 $31.76 15,095
2022-06-14 $29.87 $30.85 $29.87 $30.50 $30.50 7,789
2022-06-13 $29.85 $30.33 $28.50 $28.84 $28.84 13,699
2022-06-10 $32.23 $32.63 $31.53 $31.56 $31.56 5,087
2022-06-09 $32.95 $33.14 $31.49 $31.59 $31.59 10,721
2022-06-08 $33.36 $34.39 $33.24 $34.17 $34.17 16,811
2022-06-07 $31.40 $32.44 $31.40 $32.44 $32.44 16,506
2022-06-06 $31.89 $32.25 $31.24 $31.37 $31.37 13,691
2022-06-03 $30.26 $30.32 $29.74 $29.81 $29.81 6,022
2022-06-02 $29.68 $30.91 $29.64 $30.81 $30.81 13,635
2022-06-01 $30.13 $30.30 $28.85 $29.13 $29.13 9,611
2022-05-31 $30.59 $30.65 $29.72 $29.78 $29.78 15,384
2022-05-27 $27.36 $28.11 $27.36 $28.02 $28.02 5,512
2022-05-26 $26.08 $27.81 $26.07 $27.76 $27.76 15,550
2022-05-25 $25.80 $25.85 $25.62 $25.84 $25.84 5,490
2022-05-24 $25.48 $25.48 $25.04 $25.10 $25.10 1,717
2022-05-23 $27.03 $27.26 $26.94 $27.11 $27.11 6,002
2022-05-20 $27.85 $27.89 $26.63 $27.43 $27.43 10,010
2022-05-19 $26.26 $27.27 $26.26 $27.27 $27.27 1,774
2022-05-18 $26.99 $27.09 $25.84 $25.96 $25.96 4,197
2022-05-17 $27.76 $28.04 $26.88 $27.44 $27.44 8,298
2022-05-16 $25.76 $26.06 $25.76 $25.87 $25.87 2,081
2022-05-13 $24.95 $25.92 $24.95 $25.89 $25.89 3,350
2022-05-12 $23.09 $24.20 $23.09 $23.77 $23.77 4,310
2022-05-11 $24.82 $25.11 $23.68 $23.74 $23.74 5,477
2022-05-10 $24.10 $24.13 $23.26 $23.78 $23.78 7,843
2022-05-09 $24.04 $24.53 $23.06 $23.31 $23.31 13,361
2022-05-06 $26.01 $26.07 $25.19 $25.24 $25.24 10,954
2022-05-05 $28.02 $28.03 $26.49 $26.72 $26.72 6,913
2022-05-04 $28.30 $29.92 $28.20 $29.82 $29.82 5,438
2022-05-03 $29.52 $29.82 $29.16 $29.54 $29.54 8,095
2022-05-02 $28.32 $28.84 $27.91 $28.84 $28.84 5,334
2022-04-29 $29.76 $29.93 $28.47 $28.58 $28.58 15,671
2022-04-28 $26.53 $26.63 $25.62 $26.30 $26.30 15,080
2022-04-27 $25.60 $26.11 $25.58 $25.93 $25.93 9,639
2022-04-26 $25.34 $25.34 $24.44 $24.46 $24.46 17,949
2022-04-25 $24.40 $25.55 $24.40 $25.50 $25.50 15,319
2022-04-22 $26.65 $27.39 $26.04 $26.05 $26.05 7,803
2022-04-21 $27.06 $27.26 $25.54 $25.62 $25.62 16,233
2022-04-20 $28.63 $28.80 $27.25 $27.26 $27.26 4,644
2022-04-19 $28.53 $28.97 $28.20 $28.94 $28.94 6,274
2022-04-18 $29.44 $29.50 $29.20 $29.43 $29.43 10,672
2022-04-14 $30.50 $30.61 $30.08 $30.09 $30.09 5,258
2022-04-13 $30.47 $30.76 $30.47 $30.73 $30.73 7,696
2022-04-12 $30.27 $30.33 $29.57 $29.60 $29.60 5,789
2022-04-11 $30.11 $30.11 $29.77 $29.87 $29.87 4,221
2022-04-08 $31.61 $31.69 $31.30 $31.30 $31.30 6,866
2022-04-07 $31.99 $31.99 $31.41 $31.41 $31.41 2,250
2022-04-06 $32.24 $32.64 $31.67 $32.31 $32.31 6,901
2022-04-05 $34.63 $34.63 $33.53 $33.57 $33.57 2,517
2022-04-04 $34.61 $35.55 $34.61 $35.50 $35.50 4,536
2022-04-01 $33.83 $34.20 $32.88 $33.20 $33.20 9,520
2022-03-31 $31.89 $31.89 $30.98 $30.99 $30.99 3,066
2022-03-30 $33.96 $34.01 $33.06 $33.15 $33.15 2,384
2022-03-29 $33.62 $33.96 $33.34 $33.57 $33.57 8,062
2022-03-28 $32.00 $32.25 $31.50 $32.05 $32.05 3,591
2022-03-25 $30.66 $31.26 $30.40 $31.26 $31.26 7,089
2022-03-24 $32.25 $32.28 $31.36 $32.19 $32.19 8,030
2022-03-23 $32.49 $34.33 $32.49 $33.10 $33.10 5,932
2022-03-22 $33.22 $33.66 $32.67 $33.27 $33.27 10,002
2022-03-21 $31.00 $31.29 $29.64 $30.62 $30.62 53,999
2022-03-18 $30.90 $34.09 $30.90 $33.37 $33.37 29,302
2022-03-17 $30.95 $30.95 $29.15 $30.40 $30.40 22,032
2022-03-16 $28.51 $32.89 $27.97 $32.82 $32.82 47,057
2022-03-15 $22.36 $23.61 $21.69 $23.00 $23.00 21,750
2022-03-14 $24.50 $24.83 $23.10 $23.21 $23.21 23,686
2022-03-11 $29.31 $29.31 $26.79 $26.87 $26.87 11,777
2022-03-10 $30.23 $30.23 $29.21 $29.21 $29.21 15,667
2022-03-09 $31.68 $32.20 $31.68 $32.11 $32.11 9,584
2022-03-08 $31.69 $31.97 $30.95 $31.30 $31.30 11,471
2022-03-07 $33.24 $33.75 $32.09 $32.11 $32.11 8,285
2022-03-04 $35.16 $35.63 $34.40 $34.63 $34.63 16,854
2022-03-03 $37.54 $37.54 $36.15 $36.18 $36.18 6,251
2022-03-02 $38.65 $38.65 $37.40 $38.10 $38.10 3,549
2022-03-01 $39.60 $39.60 $38.44 $38.51 $38.51 3,333
2022-02-28 $39.10 $39.10 $38.85 $38.87 $38.87 2,377
2022-02-25 $38.92 $39.57 $38.92 $39.57 $39.57 2,811
2022-02-24 $36.81 $39.23 $36.81 $39.23 $39.23 4,004
2022-02-23 $41.36 $41.36 $39.74 $39.78 $39.78 8,153
2022-02-22 $41.41 $41.41 $40.59 $40.69 $40.69 5,706
2022-02-18 $43.72 $43.72 $42.88 $43.11 $43.11 2,519
2022-02-17 $46.44 $46.75 $45.53 $45.57 $45.57 1,670
2022-02-16 $45.57 $46.42 $45.57 $46.33 $46.33 1,974
2022-02-15 $45.33 $45.83 $45.31 $45.83 $45.83 2,861
2022-02-14 $44.61 $44.76 $44.00 $44.53 $44.53 2,841
2022-02-11 $47.13 $47.38 $45.22 $45.42 $45.42 3,450
2022-02-10 $46.74 $48.27 $46.57 $47.06 $47.06 7,519
2022-02-09 $47.06 $48.12 $47.06 $48.05 $48.05 7,999
2022-02-08 $45.24 $46.41 $45.24 $46.41 $46.41 3,033
2022-02-07 $45.77 $46.02 $45.71 $45.71 $45.71 1,750
2022-02-04 $45.65 $46.40 $45.26 $46.12 $46.12 5,744
2022-02-03 $45.18 $46.05 $45.18 $45.40 $45.40 4,979
2022-02-02 $46.96 $46.96 $45.72 $45.99 $45.99 3,104
2022-02-01 $46.36 $46.62 $46.08 $46.56 $46.56 4,441
2022-01-31 $44.12 $46.00 $44.12 $46.00 $46.00 9,183
2022-01-28 $41.79 $41.99 $40.74 $41.99 $41.99 38,480
2022-01-27 $43.52 $43.52 $42.26 $42.33 $42.33 38,108
2022-01-26 $45.42 $45.64 $44.32 $44.32 $44.32 2,023
2022-01-25 $46.02 $46.09 $45.66 $45.66 $45.66 2,110
2022-01-24 $45.60 $45.96 $43.81 $45.56 $45.56 73,289
2022-01-21 $48.91 $48.91 $46.98 $47.01 $47.01 5,388
2022-01-20 $49.77 $50.50 $48.71 $48.85 $48.85 18,742
2022-01-19 $46.21 $46.47 $46.10 $46.10 $46.10 3,287
2022-01-18 $44.88 $46.02 $44.00 $45.77 $45.77 8,394
2022-01-14 $46.60 $46.83 $46.02 $46.74 $46.74 64,488
2022-01-13 $46.90 $47.05 $46.00 $46.19 $46.19 3,913
2022-01-12 $47.97 $48.46 $47.60 $48.11 $48.11 9,391
2022-01-11 $44.08 $46.07 $44.08 $46.03 $46.03 9,388
2022-01-10 $43.67 $43.67 $42.74 $43.27 $43.27 3,541
2022-01-07 $42.75 $43.54 $42.75 $43.21 $43.21 13,657
2022-01-06 $40.78 $41.86 $40.77 $41.58 $41.58 7,385
2022-01-05 $40.65 $41.87 $40.06 $40.06 $40.06 21,017
2022-01-04 $42.72 $42.72 $41.35 $41.78 $41.78 3,995
2022-01-03 $42.93 $43.19 $42.10 $43.19 $43.19 5,146
2021-12-31 $43.44 $44.44 $43.21 $43.21 $43.21 7,310
2021-12-30 $41.62 $44.47 $41.62 $44.12 $44.12 27,920
2021-12-29 $41.54 $41.55 $40.80 $41.19 $41.19 4,651
2021-12-28 $42.66 $42.67 $42.10 $42.23 $42.23 4,418
2021-12-27 $43.01 $43.78 $43.01 $43.27 $43.27 13,017
2021-12-23 $43.08 $43.50 $42.90 $43.41 $43.41 3,389
2021-12-22 $42.53 $43.24 $42.53 $43.24 $43.24 13,264
2021-12-21 $42.25 $43.45 $42.25 $43.38 $43.38 3,384
2021-12-20 $41.40 $41.53 $40.75 $41.01 $41.01 4,306
2021-12-17 $42.33 $43.21 $42.18 $42.89 $42.89 3,195
2021-12-16 $44.71 $45.06 $43.86 $43.93 $43.93 9,407
2021-12-15 $44.08 $44.08 $42.30 $43.45 $43.45 4,711
2021-12-14 $44.94 $46.07 $44.94 $46.07 $46.07 2,381
2021-12-13 $47.04 $47.04 $46.25 $46.33 $46.33 2,323
2021-12-10 $47.87 $47.99 $47.81 $47.94 $47.94 1,588
2021-12-09 $48.25 $48.35 $48.00 $48.00 $48.00 1,107
2021-12-08 $47.40 $48.49 $47.40 $47.91 $47.91 9,091
2021-12-07 $47.52 $47.89 $47.40 $47.47 $47.47 2,108
2021-12-06 $44.25 $46.29 $44.06 $46.23 $46.23 32,368
2021-12-03 $46.69 $46.69 $44.01 $44.51 $44.51 11,923
2021-12-02 $47.45 $47.70 $46.80 $46.80 $46.80 2,380
2021-12-01 $47.30 $48.15 $46.32 $46.32 $46.32 6,072
2021-11-30 $46.71 $47.22 $45.97 $46.53 $46.53 2,989
2021-11-29 $48.03 $48.03 $46.75 $47.00 $47.00 6,300
2021-11-26 $48.18 $48.32 $47.23 $48.04 $48.04 7,091
2021-11-24 $50.00 $50.72 $50.00 $50.72 $50.72 2,690
2021-11-23 $50.75 $51.10 $50.24 $50.44 $50.44 3,519
2021-11-22 $52.22 $52.22 $50.51 $51.06 $51.06 7,538
2021-11-19 $52.31 $52.68 $52.17 $52.21 $52.21 5,420
2021-11-18 $52.13 $52.37 $51.10 $51.76 $51.76 5,694
2021-11-17 $55.20 $55.20 $53.90 $54.04 $54.04 7,339
2021-11-16 $55.53 $55.57 $54.63 $55.19 $55.19 10,324
2021-11-15 $54.50 $54.70 $53.95 $53.95 $53.95 9,037
2021-11-12 $53.80 $54.71 $53.80 $54.65 $54.65 3,173
2021-11-11 $53.07 $54.53 $53.07 $54.53 $54.53 4,060
2021-11-10 $50.80 $51.31 $50.70 $50.71 $50.71 2,406
2021-11-09 $50.04 $50.04 $49.65 $49.88 $49.88 1,318
2021-11-08 $50.41 $50.57 $50.00 $50.57 $50.57 6,703
2021-11-05 $50.89 $50.89 $49.39 $49.65 $49.65 4,086
2021-11-04 $52.27 $52.27 $51.13 $51.16 $51.16 1,643
2021-11-03 $51.21 $51.75 $50.96 $51.75 $51.75 6,708
2021-11-02 $51.29 $51.29 $51.00 $51.05 $51.05 3,390
2021-11-01 $51.70 $53.85 $51.70 $53.85 $53.85 4,983
2021-10-29 $53.02 $53.02 $51.76 $52.04 $52.04 17,954
2021-10-28 $53.38 $54.02 $53.17 $54.02 $54.02 12,110
2021-10-27 $54.36 $54.36 $53.81 $53.91 $53.91 3,440
2021-10-26 $56.81 $56.81 $54.88 $55.16 $55.16 2,571
2021-10-25 $57.07 $57.45 $57.04 $57.31 $57.31 3,456
2021-10-22 $57.76 $58.00 $56.89 $56.99 $56.99 3,442
2021-10-21 $57.02 $57.08 $56.54 $56.90 $56.90 3,502
2021-10-20 $57.76 $57.76 $56.72 $56.99 $56.99 3,398
2021-10-19 $55.30 $56.73 $55.30 $56.73 $56.73 4,730
2021-10-18 $53.71 $53.96 $53.66 $53.72 $53.72 2,402
2021-10-15 $52.64 $53.30 $52.37 $53.10 $53.10 2,868
2021-10-14 $52.42 $52.54 $51.50 $52.14 $52.14 8,623
2021-10-13 $51.92 $52.50 $51.83 $52.50 $52.50 2,802
2021-10-12 $51.35 $51.50 $50.56 $50.56 $50.56 7,810
2021-10-11 $52.74 $52.74 $51.00 $51.00 $51.00 4,468
2021-10-08 $50.75 $51.24 $50.48 $51.24 $51.24 2,206
2021-10-07 $49.13 $50.41 $49.10 $50.25 $50.25 4,000
2021-10-06 $45.58 $46.49 $45.58 $46.48 $46.48 6,543
2021-10-05 $46.00 $47.13 $46.00 $46.88 $46.88 5,306
2021-10-04 $46.49 $46.49 $45.13 $45.58 $45.58 67,156
2021-10-01 $48.64 $48.64 $47.22 $47.82 $47.82 11,815
2021-09-30 $48.90 $48.91 $48.83 $48.83 $48.83 2,109
2021-09-29 $49.03 $49.03 $47.76 $47.76 $47.76 44,021
2021-09-28 $48.95 $49.24 $48.46 $48.46 $48.46 2,751
2021-09-27 $47.45 $48.32 $47.04 $48.32 $48.32 3,042
2021-09-24 $47.76 $47.76 $47.16 $47.16 $47.16 9,019
2021-09-23 $48.83 $49.15 $48.75 $49.15 $49.15 7,774
2021-09-22 $50.34 $50.49 $49.85 $49.85 $49.85 4,641
2021-09-21 $47.96 $48.21 $47.94 $48.01 $48.01 7,155
2021-09-20 $48.15 $48.23 $46.28 $47.07 $47.07 11,029
2021-09-17 $51.48 $51.48 $51.09 $51.46 $51.46 8,374
2021-09-16 $50.38 $50.74 $50.10 $50.74 $50.74 22,010
2021-09-15 $51.92 $52.26 $51.23 $52.26 $52.26 21,050
2021-09-14 $53.28 $53.57 $53.00 $53.19 $53.19 2,673
2021-09-13 $55.53 $55.62 $54.87 $55.56 $55.56 4,580
2021-09-10 $57.05 $57.05 $55.88 $55.88 $55.88 6,216
2021-09-09 $55.32 $56.13 $55.32 $55.85 $55.85 4,015
2021-09-08 $58.00 $58.00 $56.86 $57.01 $57.01 2,227
2021-09-07 $57.65 $58.49 $57.65 $58.13 $58.13 5,101
2021-09-03 $55.60 $56.03 $55.55 $55.77 $55.77 24,175
2021-09-02 $56.27 $56.32 $55.41 $55.41 $55.41 3,522
2021-09-01 $55.60 $56.79 $55.60 $56.60 $56.60 6,337
2021-08-31 $53.83 $54.32 $53.77 $54.32 $54.32 4,757
2021-08-30 $51.84 $52.48 $51.23 $52.24 $52.24 2,421
2021-08-27 $52.05 $52.15 $51.85 $52.12 $52.12 3,122
2021-08-26 $51.84 $51.97 $51.39 $51.46 $51.46 20,421
2021-08-25 $53.20 $53.34 $52.62 $53.13 $53.13 9,678
2021-08-24 $53.34 $54.03 $53.34 $54.03 $54.03 28,898
2021-08-23 $49.29 $50.41 $49.29 $50.38 $50.38 11,974
2021-08-20 $48.55 $49.10 $48.31 $48.48 $48.48 11,997
2021-08-19 $49.54 $49.86 $49.13 $49.42 $49.42 9,869
2021-08-18 $52.09 $52.09 $51.44 $51.55 $51.55 7,662
2021-08-17 $51.03 $51.73 $50.64 $50.68 $50.68 5,136
2021-08-16 $53.82 $53.93 $53.23 $53.68 $53.68 3,825
2021-08-13 $55.42 $55.57 $54.90 $55.56 $55.56 2,194
2021-08-12 $55.96 $55.96 $55.32 $55.55 $55.55 18,747
2021-08-11 $56.85 $57.22 $56.85 $57.18 $57.18 2,241
2021-08-10 $56.71 $56.80 $56.04 $56.27 $56.27 25,521
2021-08-09 $54.57 $55.20 $54.57 $55.06 $55.06 8,131
2021-08-06 $54.16 $54.16 $52.91 $53.23 $53.23 3,679
2021-08-05 $54.38 $54.77 $54.35 $54.46 $54.46 11,919
2021-08-04 $55.19 $56.09 $55.19 $55.62 $55.62 13,710
2021-08-03 $53.97 $54.10 $53.66 $54.06 $54.06 2,055
2021-08-02 $54.70 $55.42 $54.70 $55.00 $55.00 14,889
2021-07-30 $52.85 $53.86 $52.80 $53.60 $53.60 15,567
2021-07-29 $55.84 $55.84 $53.90 $54.61 $54.61 13,790
2021-07-28 $53.30 $56.04 $53.23 $56.04 $56.04 27,030
2021-07-27 $49.00 $50.21 $47.82 $50.18 $50.18 17,646
2021-07-26 $55.03 $55.67 $53.38 $53.67 $53.67 26,776
2021-07-23 $61.00 $61.00 $59.70 $60.08 $60.08 17,796
2021-07-22 $63.18 $63.32 $63.00 $63.21 $63.21 4,497
2021-07-21 $61.88 $62.86 $61.88 $62.86 $62.86 5,712
2021-07-20 $61.75 $62.40 $61.53 $62.40 $62.40 2,126
2021-07-19 $62.70 $63.09 $62.25 $63.09 $63.09 4,284
2021-07-16 $65.92 $65.92 $64.76 $64.76 $64.76 1,943
2021-07-15 $65.44 $65.66 $65.39 $65.64 $65.64 1,947
2021-07-14 $65.44 $65.44 $64.59 $64.59 $64.59 3,470
2021-07-13 $64.64 $65.12 $64.64 $64.94 $64.94 2,102
2021-07-12 $63.63 $63.68 $63.46 $63.60 $63.60 10,730
2021-07-09 $62.86 $64.23 $62.72 $64.14 $64.14 5,862
2021-07-08 $60.05 $60.87 $60.01 $60.55 $60.55 22,212
2021-07-07 $65.59 $65.59 $64.43 $64.70 $64.70 7,808
2021-07-06 $65.16 $65.16 $64.32 $64.54 $64.54 5,974
2021-07-02 $68.31 $68.32 $67.94 $68.26 $68.26 8,375
2021-07-01 $70.81 $70.81 $69.96 $70.07 $70.07 1,458
2021-06-30 $70.63 $70.81 $70.63 $70.81 $70.81 8,373
2021-06-29 $72.36 $72.36 $72.36 $72.36 $72.36 906
2021-06-28 $73.03 $73.40 $73.03 $73.34 $73.34 4,119
2021-06-25 $72.67 $73.09 $72.46 $73.03 $73.03 2,124
2021-06-24 $70.23 $70.38 $70.23 $70.38 $70.38 1,059
2021-06-23 $68.98 $69.50 $68.98 $69.02 $69.02 4,736
2021-06-22 $67.20 $67.52 $67.20 $67.42 $67.42 4,943
2021-06-21 $68.08 $68.39 $67.44 $68.39 $68.39 2,144
2021-06-18 $68.72 $68.72 $68.37 $68.38 $68.38 1,974
2021-06-17 $67.86 $68.41 $67.86 $68.25 $68.25 2,753
2021-06-16 $67.39 $67.39 $66.06 $66.46 $66.46 11,945
2021-06-15 $69.03 $69.03 $68.45 $68.53 $68.53 1,783
2021-06-14 $70.13 $70.61 $70.13 $70.61 $70.61 5,579
2021-06-11 $70.30 $70.30 $69.77 $70.08 $70.08 704
2021-06-10 $70.53 $70.53 $70.29 $70.32 $70.32 1,228
2021-06-09 $69.70 $69.86 $69.51 $69.57 $69.57 1,116
2021-06-08 $70.16 $70.16 $69.33 $69.81 $69.81 3,300
2021-06-07 $70.32 $70.40 $69.70 $70.40 $70.40 4,325
2021-06-04 $71.53 $71.80 $71.53 $71.80 $71.80 2,867
2021-06-03 $71.32 $71.32 $70.34 $70.36 $70.36 10,512
2021-06-02 $73.50 $73.50 $73.10 $73.30 $73.30 23,868
2021-06-01 $74.39 $74.39 $73.28 $73.91 $73.91 11,123
2021-05-28 $69.83 $70.40 $69.49 $70.33 $70.33 10,232
2021-05-27 $69.98 $70.75 $69.98 $70.75 $70.75 1,563
2021-05-26 $70.75 $70.94 $70.65 $70.75 $70.75 11,799
2021-05-25 $69.71 $70.10 $69.70 $70.02 $70.02 11,461
2021-05-24 $66.89 $67.12 $66.78 $66.78 $66.78 2,360
2021-05-21 $68.54 $68.54 $66.87 $66.88 $66.88 6,975
2021-05-20 $68.29 $68.57 $68.05 $68.29 $68.29 3,300
2021-05-19 $65.30 $66.90 $65.30 $66.83 $66.83 5,059
2021-05-18 $66.36 $67.05 $66.36 $66.45 $66.45 4,317
2021-05-17 $64.93 $65.42 $64.86 $65.42 $65.42 6,264
2021-05-14 $63.38 $64.55 $63.10 $64.36 $64.36 8,702
2021-05-13 $64.12 $64.12 $62.04 $62.49 $62.49 3,892
2021-05-12 $65.55 $65.55 $63.97 $64.19 $64.19 5,780
2021-05-11 $63.69 $65.95 $63.61 $65.79 $65.79 5,917
2021-05-10 $67.36 $67.36 $65.85 $65.91 $65.91 8,028
2021-05-07 $69.60 $70.34 $69.60 $69.76 $69.76 5,668
2021-05-06 $68.90 $69.32 $68.83 $69.32 $69.32 1,400
2021-05-05 $69.33 $69.63 $68.91 $68.94 $68.94 5,040
2021-05-04 $69.31 $69.55 $67.93 $68.43 $68.43 4,073
2021-05-03 $69.86 $70.50 $69.54 $69.75 $69.75 3,926
2021-04-30 $70.71 $71.17 $70.10 $70.52 $70.52 16,836
2021-04-29 $74.03 $74.03 $72.34 $73.42 $73.42 5,183
2021-04-28 $73.31 $74.19 $73.31 $73.63 $73.63 3,847
2021-04-27 $72.99 $73.17 $72.74 $73.08 $73.08 5,788
2021-04-26 $71.92 $72.38 $71.67 $72.36 $72.36 11,792
2021-04-23 $74.10 $75.00 $73.90 $74.71 $74.71 7,629
2021-04-22 $72.25 $73.18 $72.12 $72.83 $72.83 9,433
2021-04-21 $70.97 $72.28 $70.48 $72.24 $72.24 2,818
2021-04-20 $72.73 $73.14 $71.68 $72.09 $72.09 5,596
2021-04-19 $72.24 $72.68 $71.96 $72.45 $72.45 10,586
2021-04-16 $72.45 $72.83 $72.40 $72.45 $72.45 3,982
2021-04-15 $71.65 $72.31 $71.65 $71.87 $71.87 4,024
2021-04-14 $72.42 $72.76 $71.50 $71.53 $71.53 4,890
2021-04-13 $70.45 $71.46 $70.45 $71.02 $71.02 10,479
2021-04-12 $70.70 $71.47 $70.50 $71.26 $71.26 8,917
2021-04-09 $71.41 $71.41 $70.94 $71.34 $71.34 9,248
2021-04-08 $73.62 $74.06 $73.29 $73.29 $73.29 14,324
2021-04-07 $71.05 $71.52 $70.25 $71.34 $71.34 26,810
2021-04-06 $74.00 $75.85 $73.56 $74.87 $74.87 18,850
2021-04-05 $75.03 $75.30 $74.09 $74.41 $74.41 87,790
2021-04-01 $75.05 $75.32 $74.12 $74.36 $74.36 13,177
2021-03-31 $70.74 $72.10 $70.74 $71.84 $71.84 5,142
2021-03-30 $70.75 $71.88 $70.56 $71.56 $71.56 9,524
2021-03-29 $70.48 $71.11 $70.44 $71.05 $71.05 4,794
2021-03-26 $69.51 $71.98 $69.03 $71.98 $71.98 9,086
2021-03-25 $67.21 $68.46 $67.21 $67.92 $67.92 16,288
2021-03-24 $70.01 $70.01 $67.27 $67.33 $67.33 50,638
2021-03-23 $73.10 $73.74 $72.55 $72.58 $72.58 10,696
2021-03-22 $76.08 $76.58 $75.62 $76.19 $76.19 4,658
2021-03-19 $74.74 $76.33 $74.60 $76.32 $76.32 14,186
2021-03-18 $77.39 $77.74 $76.30 $76.39 $76.39 6,686
2021-03-17 $76.36 $78.24 $75.70 $77.77 $77.77 10,450
2021-03-16 $77.09 $78.07 $77.09 $77.99 $77.99 10,613
2021-03-15 $75.36 $76.53 $74.99 $76.42 $76.42 14,590
2021-03-12 $76.16 $76.81 $75.29 $76.76 $76.76 19,196
2021-03-11 $80.02 $81.25 $79.03 $81.18 $81.18 16,985
2021-03-10 $77.70 $77.82 $75.44 $75.91 $75.91 11,147
2021-03-09 $75.69 $77.84 $75.69 $76.96 $76.96 26,309
2021-03-08 $75.33 $75.64 $73.75 $73.75 $73.75 31,919
2021-03-05 $79.94 $79.94 $76.70 $79.48 $79.48 17,552
2021-03-04 $80.42 $80.82 $77.42 $77.98 $77.98 16,125
2021-03-03 $84.27 $84.65 $82.19 $82.55 $82.55 10,390
2021-03-02 $82.47 $82.64 $81.14 $81.14 $81.14 17,573
2021-03-01 $82.83 $84.51 $82.49 $84.49 $84.49 15,538
2021-02-26 $80.46 $81.18 $78.90 $80.34 $80.34 24,455
2021-02-25 $86.35 $86.76 $82.93 $83.24 $83.24 21,424
2021-02-24 $84.56 $85.87 $82.85 $85.86 $85.86 38,066
2021-02-23 $87.51 $90.13 $85.63 $89.86 $89.86 16,445
2021-02-22 $90.59 $90.85 $88.89 $88.89 $88.89 32,811
2021-02-19 $96.49 $96.79 $95.69 $95.79 $95.79 7,628
2021-02-18 $94.43 $94.78 $92.50 $94.61 $94.61 41,061
2021-02-17 $98.22 $99.46 $98.02 $99.38 $99.38 22,845
2021-02-16 $97.27 $97.30 $96.03 $96.03 $96.03 8,192
2021-02-12 $95.86 $96.59 $94.82 $95.91 $95.91 22,361
2021-02-11 $96.24 $96.85 $95.00 $96.09 $96.09 52,519
2021-02-10 $94.49 $94.49 $91.99 $92.86 $92.86 20,558
2021-02-09 $89.49 $91.38 $89.49 $91.09 $91.09 9,325
2021-02-08 $88.88 $89.18 $88.25 $88.80 $88.80 12,195
2021-02-05 $88.94 $89.48 $88.30 $89.27 $89.27 24,776
2021-02-04 $87.40 $87.94 $87.15 $87.94 $87.94 3,744
2021-02-03 $89.73 $89.73 $88.60 $88.93 $88.93 10,230
2021-02-02 $88.48 $88.84 $87.55 $88.52 $88.52 18,777
2021-02-01 $84.84 $86.03 $84.74 $86.03 $86.03 12,620
2021-01-29 $82.39 $82.74 $81.52 $81.82 $81.82 8,941
2021-01-28 $83.40 $85.48 $83.34 $85.19 $85.19 18,163
2021-01-27 $86.70 $87.22 $85.07 $85.17 $85.17 19,446
2021-01-26 $91.67 $91.88 $91.07 $91.88 $91.88 4,045
2021-01-25 $94.08 $94.59 $92.21 $93.75 $93.75 17,487
2021-01-22 $88.57 $90.20 $88.35 $89.70 $89.70 6,286
2021-01-21 $90.60 $90.98 $89.99 $90.80 $90.80 4,465
2021-01-20 $90.72 $91.78 $90.29 $91.78 $91.78 8,845
2021-01-19 $86.47 $86.55 $86.11 $86.47 $86.47 8,434
2021-01-15 $80.26 $80.27 $79.62 $79.62 $79.62 3,860
2021-01-14 $81.26 $82.30 $79.65 $79.65 $79.65 15,659
2021-01-13 $78.40 $79.59 $78.40 $79.07 $79.07 5,037
2021-01-12 $78.71 $78.80 $78.20 $78.45 $78.45 6,225
2021-01-11 $77.02 $77.12 $76.52 $76.67 $76.67 31,262
2021-01-08 $76.51 $78.69 $76.02 $78.69 $78.69 7,098
2021-01-07 $74.77 $75.51 $73.95 $75.40 $75.40 7,933
2021-01-06 $75.86 $76.32 $73.94 $74.23 $74.23 12,569
2021-01-05 $73.47 $76.05 $73.47 $76.05 $76.05 8,101
2021-01-04 $73.75 $74.05 $72.07 $72.07 $72.07 4,082
2020-12-31 $73.19 $73.19 $71.63 $72.56 $72.56 4,442
2020-12-30 $72.25 $72.45 $72.04 $72.04 $72.04 2,866
2020-12-29 $69.21 $70.16 $69.21 $69.95 $69.95 5,375
2020-12-28 $67.78 $68.11 $67.64 $67.94 $67.94 4,059
2020-12-24 $68.85 $68.85 $67.42 $67.84 $67.84 8,789
2020-12-23 $70.42 $70.42 $69.98 $70.13 $70.13 4,741
2020-12-22 $69.35 $69.35 $68.89 $68.97 $68.97 4,839
2020-12-21 $68.73 $69.80 $68.11 $69.43 $69.43 7,816
2020-12-18 $70.38 $70.60 $70.00 $70.60 $70.60 4,061
2020-12-17 $71.34 $71.34 $70.65 $70.74 $70.74 4,320
2020-12-16 $70.27 $70.35 $69.93 $69.95 $69.95 3,664
2020-12-15 $69.65 $69.69 $69.25 $69.64 $69.64 4,222
2020-12-14 $70.31 $70.31 $69.53 $69.53 $69.53 27,270
2020-12-11 $70.17 $70.17 $69.65 $69.70 $69.70 5,560
2020-12-10 $69.40 $71.02 $69.40 $70.94 $70.94 10,684
2020-12-09 $70.60 $70.60 $68.82 $69.21 $69.21 9,472
2020-12-08 $70.56 $71.03 $70.38 $71.01 $71.01 13,377
2020-12-07 $70.91 $71.42 $70.91 $71.37 $71.37 4,247
2020-12-04 $73.04 $73.04 $72.57 $72.64 $72.64 6,821
2020-12-03 $72.39 $72.96 $72.07 $72.68 $72.68 4,280
2020-12-02 $72.59 $73.08 $72.44 $72.64 $72.64 4,377
2020-12-01 $74.30 $74.30 $73.26 $73.63 $73.63 7,548
2020-11-30 $74.29 $74.29 $72.44 $72.44 $72.44 7,892
2020-11-27 $76.35 $77.28 $76.35 $77.28 $77.28 10,296
2020-11-25 $72.50 $73.13 $72.44 $73.13 $73.13 3,841
2020-11-24 $72.93 $73.86 $72.80 $73.86 $73.86 1,708
2020-11-23 $74.18 $74.18 $72.84 $73.14 $73.14 5,354
2020-11-20 $73.00 $73.94 $73.00 $73.64 $73.64 2,961
2020-11-19 $72.15 $72.87 $72.15 $72.78 $72.78 6,622
2020-11-18 $73.00 $73.44 $72.87 $72.87 $72.87 4,502
2020-11-17 $73.02 $73.85 $72.92 $73.47 $73.47 3,085
2020-11-16 $74.22 $74.76 $73.93 $74.37 $74.37 10,611
2020-11-13 $73.53 $73.86 $72.98 $73.74 $73.74 6,316
2020-11-12 $73.86 $74.43 $72.44 $72.44 $72.44 5,316
2020-11-11 $71.99 $74.23 $71.99 $74.19 $74.19 6,438
2020-11-10 $74.19 $74.19 $72.50 $72.52 $72.52 9,989
2020-11-09 $79.74 $79.74 $76.12 $76.15 $76.15 23,557
2020-11-06 $74.01 $75.20 $73.86 $74.63 $74.63 7,087
2020-11-05 $75.27 $75.27 $73.75 $74.48 $74.48 9,560
2020-11-04 $69.85 $72.40 $69.85 $72.19 $72.19 22,815
2020-11-03 $66.31 $67.36 $66.11 $66.88 $66.88 10,400
2020-11-02 $65.93 $66.32 $65.52 $66.31 $66.31 4,037
2020-10-30 $64.26 $64.26 $63.33 $63.69 $63.69 2,260
2020-10-29 $65.12 $65.44 $64.75 $65.22 $65.22 3,389
2020-10-28 $64.10 $64.10 $63.26 $63.35 $63.35 6,587
2020-10-27 $65.27 $65.86 $64.79 $65.86 $65.86 14,688
2020-10-26 $65.87 $66.27 $64.75 $65.58 $65.58 4,174
2020-10-23 $66.54 $66.88 $66.01 $66.88 $66.88 9,887
2020-10-22 $66.74 $66.89 $66.40 $66.51 $66.51 8,770
2020-10-21 $65.68 $66.37 $65.48 $65.48 $65.48 3,040
2020-10-20 $64.11 $64.76 $64.11 $64.48 $64.48 5,122
2020-10-19 $64.28 $64.53 $63.70 $63.82 $63.82 9,041
2020-10-16 $63.95 $64.12 $63.86 $63.86 $63.86 1,993
2020-10-15 $61.82 $62.18 $61.53 $61.99 $61.99 7,403
2020-10-14 $64.27 $64.27 $63.15 $63.15 $63.15 3,373
2020-10-13 $64.59 $64.86 $64.44 $64.78 $64.78 1,912
2020-10-12 $64.38 $64.85 $64.14 $64.69 $64.69 11,498
2020-10-09 $60.84 $61.64 $60.83 $61.51 $61.51 9,710
2020-10-08 $60.70 $61.26 $60.70 $61.26 $61.26 2,399
2020-10-07 $60.36 $60.78 $60.28 $60.64 $60.64 4,625
2020-10-06 $59.44 $59.97 $59.29 $59.29 $59.29 2,039
2020-10-05 $57.91 $58.54 $57.91 $58.54 $58.54 7,720
2020-10-02 $58.40 $59.05 $58.13 $58.13 $58.13 3,351
2020-10-01 $59.12 $59.38 $58.67 $59.38 $59.38 4,138
2020-09-30 $57.08 $58.15 $57.06 $57.95 $57.95 12,102
2020-09-29 $56.06 $56.06 $55.75 $55.77 $55.77 988
2020-09-28 $56.11 $56.24 $55.94 $56.23 $56.23 8,659
2020-09-25 $53.96 $54.60 $53.42 $54.59 $54.59 9,859
2020-09-24 $55.33 $55.99 $55.01 $55.80 $55.80 9,017
2020-09-23 $57.71 $57.75 $57.09 $57.10 $57.10 7,159
2020-09-22 $58.30 $58.43 $57.73 $58.43 $58.43 2,906
2020-09-21 $58.06 $59.26 $57.75 $59.26 $59.26 11,086
2020-09-18 $60.81 $60.81 $60.32 $60.41 $60.41 3,641
2020-09-17 $59.83 $60.44 $59.83 $60.39 $60.39 2,595
2020-09-16 $61.54 $61.87 $61.26 $61.26 $61.26 4,629
2020-09-15 $61.81 $61.81 $61.38 $61.38 $61.38 1,986
2020-09-14 $60.50 $60.50 $60.36 $60.50 $60.50 3,794
2020-09-11 $60.20 $60.24 $59.38 $59.65 $59.65 6,619
2020-09-10 $60.20 $60.20 $58.61 $58.61 $58.61 7,467
2020-09-09 $60.08 $61.04 $59.98 $60.97 $60.97 4,702
2020-09-08 $59.64 $60.74 $59.40 $59.98 $59.98 8,770
2020-09-04 $62.62 $62.86 $60.79 $62.69 $62.69 11,771
2020-09-03 $63.26 $63.26 $61.21 $62.17 $62.17 14,530
2020-09-02 $65.00 $65.03 $64.07 $64.93 $64.93 4,127
2020-09-01 $64.49 $65.20 $64.40 $65.20 $65.20 10,190
2020-08-31 $64.23 $64.23 $63.00 $63.79 $63.79 11,988
2020-08-28 $66.15 $66.72 $66.00 $66.71 $66.71 7,302
2020-08-27 $66.60 $66.60 $65.25 $65.73 $65.73 3,279
2020-08-26 $65.75 $66.35 $65.75 $66.19 $66.19 8,339
2020-08-25 $65.10 $66.28 $64.84 $66.14 $66.14 7,604
2020-08-24 $66.05 $66.15 $65.45 $65.62 $65.62 10,210
2020-08-21 $63.43 $64.61 $63.32 $64.17 $64.17 12,900
2020-08-20 $61.86 $63.05 $61.50 $63.05 $63.05 8,430
2020-08-19 $63.54 $63.54 $62.71 $62.71 $62.71 7,577
2020-08-18 $64.16 $64.34 $63.46 $63.81 $63.81 8,778
2020-08-17 $62.67 $63.46 $62.53 $63.46 $63.46 11,139
2020-08-14 $60.90 $61.26 $60.90 $61.13 $61.13 7,843
2020-08-13 $60.50 $60.60 $59.97 $60.53 $60.53 13,777
2020-08-12 $60.37 $61.25 $60.31 $60.71 $60.71 18,221
2020-08-11 $60.05 $60.32 $59.00 $59.14 $59.14 26,211
2020-08-10 $59.03 $59.43 $58.30 $59.17 $59.17 41,063
2020-08-07 $58.64 $58.99 $57.62 $58.34 $58.34 211,829
2020-08-06 $60.46 $60.78 $60.42 $60.74 $60.74 3,763
2020-08-05 $60.80 $61.25 $60.62 $60.62 $60.62 3,523
2020-08-04 $60.39 $60.66 $60.39 $60.66 $60.66 1,776
2020-08-03 $58.12 $58.24 $57.70 $57.88 $57.88 7,313
2020-07-31 $57.00 $57.00 $55.93 $56.70 $56.70 4,782
2020-07-30 $57.01 $57.87 $56.92 $57.72 $57.72 1,983
2020-07-29 $58.83 $59.09 $58.53 $59.06 $59.06 3,259
2020-07-28 $57.25 $57.25 $57.25 $57.25 $57.25 465
2020-07-27 $57.90 $58.35 $57.89 $58.35 $58.35 1,467
2020-07-24 $57.78 $58.52 $57.78 $58.52 $58.52 4,440
2020-07-23 $60.10 $60.10 $59.39 $59.56 $59.56 1,314
2020-07-22 $60.91 $60.91 $60.09 $60.39 $60.39 2,460
2020-07-21 $63.31 $63.31 $62.17 $62.19 $62.19 8,456
2020-07-20 $61.04 $61.77 $60.70 $61.62 $61.62 11,747
2020-07-17 $60.15 $60.15 $59.83 $60.05 $60.05 7,400
2020-07-16 $59.06 $59.94 $58.82 $59.70 $59.70 7,400
2020-07-15 $62.96 $63.20 $62.58 $62.71 $62.71 5,500
2020-07-14 $62.01 $63.57 $61.83 $63.28 $63.28 9,800
2020-07-13 $65.86 $66.50 $64.18 $64.30 $64.30 5,600
2020-07-10 $65.96 $66.04 $65.20 $65.86 $65.86 10,300
2020-07-09 $69.57 $69.86 $66.94 $67.76 $67.76 15,300
2020-07-08 $67.05 $68.73 $67.00 $68.73 $68.73 11,300
2020-07-07 $64.69 $65.95 $64.55 $64.62 $64.62 7,600
2020-07-06 $65.97 $68.20 $65.86 $68.20 $68.20 43,200
2020-07-02 $57.27 $57.85 $57.23 $57.30 $57.30 6,200
2020-07-01 $53.55 $53.96 $53.55 $53.86 $53.86 4,000
2020-06-30 $53.41 $53.41 $52.25 $52.74 $52.74 5,700
2020-06-29 $53.30 $53.66 $53.26 $53.65 $53.65 4,300
2020-06-26 $54.04 $54.07 $53.79 $54.07 $54.07 945
2020-06-25 $55.26 $55.26 $54.90 $55.07 $55.07 1,590
2020-06-24 $54.47 $55.00 $54.08 $54.71 $54.71 7,121
2020-06-23 $56.22 $56.68 $55.96 $55.96 $55.96 4,280
2020-06-22 $54.08 $55.10 $54.08 $55.08 $55.08 3,265
2020-06-19 $55.44 $55.44 $54.21 $54.40 $54.40 5,877
2020-06-18 $54.10 $54.21 $54.10 $54.21 $54.21 707
2020-06-17 $53.89 $54.05 $53.84 $53.84 $53.84 483
2020-06-16 $55.18 $55.18 $53.36 $53.36 $53.36 2,459
2020-06-15 $51.24 $52.61 $51.24 $52.61 $52.61 1,785
2020-06-12 $53.87 $53.87 $52.44 $53.48 $53.48 3,677
2020-06-11 $53.90 $54.05 $52.42 $52.56 $52.56 3,509
2020-06-10 $56.00 $56.85 $55.97 $56.85 $56.85 1,086
2020-06-09 $55.05 $56.00 $54.82 $56.00 $56.00 5,406
2020-06-08 $55.57 $56.16 $55.24 $56.15 $56.15 2,377
2020-06-05 $56.45 $57.10 $56.45 $56.67 $56.67 8,371
2020-06-04 $54.46 $55.10 $54.04 $54.35 $54.35 4,630
2020-06-03 $55.08 $56.05 $55.08 $55.91 $55.91 4,746
2020-06-02 $53.04 $54.22 $53.04 $54.06 $54.06 10,032
2020-06-01 $51.01 $52.21 $50.90 $52.20 $52.20 4,380
2020-05-29 $49.18 $50.47 $48.61 $50.38 $50.38 7,319
2020-05-28 $49.00 $49.56 $48.31 $48.31 $48.31 7,344
2020-05-27 $48.22 $48.22 $47.41 $47.99 $47.99 4,221
2020-05-26 $49.20 $49.56 $48.30 $48.41 $48.41 8,287
2020-05-22 $46.94 $46.94 $46.11 $46.47 $46.47 11,336
2020-05-21 $49.93 $50.16 $49.00 $49.24 $49.24 5,143
2020-05-20 $52.07 $52.47 $51.46 $51.91 $51.91 29,356
2020-05-19 $51.23 $51.60 $50.68 $50.68 $50.68 1,528
2020-05-18 $50.45 $51.72 $50.45 $51.66 $51.66 12,306
2020-05-15 $47.70 $48.00 $47.58 $47.99 $47.99 2,515
2020-05-14 $48.00 $49.43 $47.95 $49.13 $49.13 5,166
2020-05-13 $50.76 $50.76 $49.07 $49.56 $49.56 14,625
2020-05-12 $50.35 $50.74 $49.48 $49.48 $49.48 3,292
2020-05-11 $50.29 $50.49 $50.10 $50.26 $50.26 6,615
2020-05-08 $50.06 $50.71 $50.06 $50.62 $50.62 3,357
2020-05-07 $48.90 $48.90 $48.33 $48.33 $48.33 3,387
2020-05-06 $48.61 $48.67 $48.15 $48.22 $48.22 1,989
2020-05-05 $47.96 $48.35 $47.86 $47.86 $47.86 1,994
2020-05-04 $46.24 $46.95 $46.07 $46.93 $46.93 6,678
2020-05-01 $47.68 $47.68 $46.01 $46.01 $46.01 9,703
2020-04-30 $51.96 $52.51 $49.62 $49.63 $49.63 7,652
2020-04-29 $52.03 $52.49 $52.03 $52.45 $52.45 15,260
2020-04-28 $52.25 $52.25 $50.65 $50.65 $50.65 2,306
2020-04-27 $49.72 $50.44 $49.72 $50.44 $50.44 3,624
2020-04-24 $48.25 $48.44 $47.86 $48.44 $48.44 1,846
2020-04-23 $48.95 $49.29 $47.66 $47.66 $47.66 4,631
2020-04-22 $48.02 $48.02 $47.75 $47.98 $47.98 4,339
2020-04-21 $46.53 $46.53 $45.77 $45.86 $45.86 5,590
2020-04-20 $48.28 $49.31 $48.20 $48.43 $48.43 13,139
2020-04-17 $49.14 $49.14 $48.44 $49.06 $49.06 7,676
2020-04-16 $47.27 $47.61 $46.98 $47.52 $47.52 3,884
2020-04-15 $47.28 $47.46 $46.84 $47.26 $47.26 4,130
2020-04-14 $49.43 $49.67 $49.22 $49.45 $49.45 6,025
2020-04-13 $47.87 $47.96 $47.06 $47.96 $47.96 4,815
2020-04-09 $49.10 $49.46 $47.96 $47.96 $47.96 8,903
2020-04-08 $47.92 $48.62 $47.32 $48.56 $48.56 6,037
2020-04-07 $50.68 $50.68 $48.15 $48.40 $48.40 13,057
2020-04-06 $47.89 $48.66 $47.80 $48.66 $48.66 7,925
2020-04-03 $46.33 $46.67 $45.26 $45.62 $45.62 5,911
2020-04-02 $45.75 $46.82 $45.38 $46.79 $46.79 11,750
2020-04-01 $45.46 $45.97 $43.43 $43.43 $43.43 9,075
2020-03-31 $47.32 $48.04 $47.00 $47.23 $47.23 6,386
2020-03-30 $45.06 $46.92 $44.70 $46.92 $46.92 12,183
2020-03-27 $44.38 $45.19 $43.67 $43.78 $43.78 11,178
2020-03-26 $46.39 $49.53 $46.06 $49.47 $49.47 8,504
2020-03-25 $45.99 $47.80 $45.51 $47.09 $47.09 11,533
2020-03-24 $44.67 $45.50 $44.05 $45.50 $45.50 13,406
2020-03-23 $40.88 $41.02 $39.09 $40.20 $40.20 7,103
2020-03-20 $42.51 $42.87 $39.60 $39.92 $39.92 40,646
2020-03-19 $38.05 $40.39 $37.33 $39.18 $39.18 10,577
2020-03-18 $38.08 $40.50 $37.41 $39.04 $39.04 16,368
2020-03-17 $41.16 $44.17 $40.63 $44.13 $44.13 26,994
2020-03-16 $39.34 $43.24 $37.71 $38.64 $38.64 17,677
2020-03-13 $50.99 $50.99 $46.12 $48.98 $48.98 48,568
2020-03-12 $45.22 $46.18 $43.09 $44.16 $44.16 40,855
2020-03-11 $53.14 $53.72 $52.23 $52.52 $52.52 21,586
2020-03-10 $55.87 $56.38 $54.06 $56.33 $56.33 12,674
2020-03-09 $51.18 $53.38 $50.00 $52.14 $52.14 22,741
2020-03-06 $56.69 $57.04 $55.69 $56.86 $56.86 25,089
2020-03-05 $59.90 $60.04 $59.06 $59.06 $59.06 9,097
2020-03-04 $59.39 $59.65 $59.11 $59.58 $59.58 7,933
2020-03-03 $58.99 $60.50 $57.76 $58.50 $58.50 9,849
2020-03-02 $57.84 $58.94 $57.45 $58.94 $58.94 7,828
2020-02-28 $55.29 $57.45 $54.39 $57.45 $57.45 19,165
2020-02-27 $58.39 $58.81 $56.91 $57.33 $57.33 15,743
2020-02-26 $58.49 $58.97 $58.08 $58.14 $58.14 17,778
2020-02-25 $58.63 $58.68 $56.40 $56.44 $56.44 14,094
2020-02-24 $57.01 $58.38 $57.01 $57.65 $57.65 25,959
2020-02-21 $62.46 $62.46 $61.73 $61.91 $61.91 9,931
2020-02-20 $62.71 $62.90 $61.93 $62.17 $62.17 14,198
2020-02-19 $63.48 $63.57 $63.17 $63.31 $63.31 15,147
2020-02-18 $62.41 $62.75 $62.31 $62.42 $62.42 8,125
2020-02-14 $63.43 $63.43 $62.63 $62.82 $62.82 9,508
2020-02-13 $62.86 $63.29 $62.70 $62.88 $62.88 19,385
2020-02-12 $63.86 $64.62 $63.64 $64.55 $64.55 26,131
2020-02-11 $62.44 $63.29 $62.43 $62.85 $62.85 37,394
2020-02-10 $59.88 $60.60 $59.88 $60.57 $60.57 35,700
2020-02-07 $60.51 $60.63 $59.56 $59.79 $59.79 100,532
2020-02-06 $61.97 $61.97 $60.77 $60.86 $60.86 20,686
2020-02-05 $61.65 $61.68 $60.00 $60.22 $60.22 19,191
2020-02-04 $59.54 $60.25 $59.47 $59.76 $59.76 47,466
2020-02-03 $56.30 $57.19 $56.30 $56.60 $56.60 19,573
2020-01-31 $56.08 $56.19 $55.00 $55.64 $55.64 43,711
2020-01-30 $57.18 $58.59 $56.61 $58.49 $58.49 26,364
2020-01-29 $60.44 $60.62 $59.72 $59.74 $59.74 21,408
2020-01-28 $58.28 $59.47 $57.76 $59.11 $59.11 18,928
2020-01-27 $56.31 $59.03 $55.51 $58.58 $58.58 53,391
2020-01-24 $64.89 $64.89 $62.58 $63.35 $63.35 28,985
2020-01-23 $64.00 $65.09 $63.42 $65.09 $65.09 31,989
2020-01-22 $67.58 $67.60 $66.45 $66.81 $66.81 26,064
2020-01-21 $66.17 $66.51 $65.49 $65.49 $65.49 43,081
2020-01-17 $71.95 $72.00 $71.60 $72.00 $72.00 14,065
2020-01-16 $70.80 $71.30 $70.80 $71.29 $71.29 9,123
2020-01-15 $70.61 $70.78 $70.49 $70.49 $70.49 8,843
2020-01-14 $70.96 $71.36 $70.71 $71.23 $71.23 23,344
2020-01-13 $71.22 $72.68 $71.19 $72.58 $72.58 32,291
2020-01-10 $70.19 $70.60 $69.84 $70.22 $70.22 29,197
2020-01-09 $69.87 $69.90 $69.42 $69.83 $69.83 20,800
2020-01-08 $67.93 $69.36 $67.61 $68.62 $68.62 25,656
2020-01-07 $69.05 $69.05 $68.38 $68.85 $68.85 46,291
2020-01-06 $68.59 $69.13 $68.41 $69.05 $69.05 142,844
2020-01-03 $68.77 $69.08 $68.38 $68.40 $68.40 14,380
2020-01-02 $69.96 $71.34 $69.96 $71.34 $71.34 27,648
2019-12-31 $67.43 $67.77 $67.09 $67.77 $67.77 1,409
2019-12-30 $68.39 $68.50 $67.17 $67.17 $67.17 7,243
2019-12-27 $68.00 $68.15 $67.78 $67.78 $67.78 2,789
2019-12-26 $66.50 $67.28 $66.50 $67.23 $67.23 2,833
2019-12-24 $66.11 $66.11 $65.81 $65.88 $65.88 1,188
2019-12-23 $66.06 $66.18 $65.66 $66.18 $66.03 22,607
2019-12-20 $65.89 $66.31 $65.89 $66.31 $66.16 9,554
2019-12-19 $65.07 $65.58 $64.97 $65.53 $65.38 1,164
2019-12-18 $66.00 $66.03 $65.71 $65.93 $65.78 20,693
2019-12-17 $65.19 $65.71 $65.11 $65.54 $65.39 7,050
2019-12-16 $63.95 $64.02 $63.49 $63.73 $63.59 7,218
2019-12-13 $63.36 $64.52 $62.40 $62.40 $62.26 15,771
2019-12-12 $60.65 $62.86 $60.65 $62.86 $62.72 14,813
2019-12-11 $59.69 $60.50 $59.69 $60.50 $60.36 2,537
2019-12-10 $58.34 $58.43 $58.32 $58.32 $58.18 1,442
2019-12-09 $58.66 $58.66 $57.96 $57.96 $57.83 2,794
2019-12-06 $58.75 $58.75 $58.38 $58.43 $58.30 3,965
2019-12-05 $57.47 $57.71 $57.46 $57.57 $57.44 2,240
2019-12-04 $57.57 $57.62 $57.45 $57.47 $57.34 1,057
2019-12-03 $56.74 $56.84 $56.06 $56.84 $56.71 6,510
2019-12-02 $57.95 $57.95 $57.54 $57.60 $57.47 2,865
2019-11-29 $57.65 $58.05 $57.50 $57.53 $57.40 4,152
2019-11-27 $60.70 $61.03 $60.61 $60.82 $60.69 4,261
2019-11-26 $60.51 $61.08 $60.28 $61.08 $60.94 4,636
2019-11-25 $60.00 $60.82 $60.00 $60.73 $60.59 4,317
2019-11-22 $58.54 $58.78 $58.46 $58.78 $58.65 1,297
2019-11-21 $58.50 $58.90 $58.45 $58.90 $58.76 7,923
2019-11-20 $59.49 $59.49 $58.88 $58.92 $58.79 4,874
2019-11-19 $60.19 $60.19 $59.63 $59.73 $59.60 10,189
2019-11-18 $59.04 $59.04 $58.61 $58.61 $58.48 1,157
2019-11-15 $58.17 $58.40 $58.09 $58.33 $58.20 11,237
2019-11-14 $57.88 $57.98 $57.50 $57.97 $57.84 6,917
2019-11-13 $58.17 $58.57 $58.11 $58.33 $58.20 8,094
2019-11-12 $60.30 $60.55 $59.74 $60.07 $59.93 2,624
2019-11-11 $60.04 $61.04 $60.04 $60.80 $60.66 7,575
2019-11-08 $63.11 $63.24 $62.64 $62.92 $62.77 4,527
2019-11-07 $63.88 $64.50 $63.73 $63.80 $63.65 12,252
2019-11-06 $63.42 $63.50 $62.83 $62.83 $62.69 4,294
2019-11-05 $63.03 $63.19 $62.75 $62.94 $62.80 10,812
2019-11-04 $62.73 $62.79 $62.15 $62.37 $62.23 9,169
2019-11-01 $60.34 $60.86 $60.34 $60.78 $60.64 6,283
2019-10-31 $58.50 $58.58 $58.06 $58.58 $58.45 3,796
2019-10-30 $58.40 $59.07 $58.27 $59.07 $58.94 3,973
2019-10-29 $59.26 $59.54 $59.25 $59.48 $59.34 3,753
2019-10-28 $60.47 $60.77 $60.47 $60.56 $60.42 2,321
2019-10-25 $59.14 $59.59 $59.14 $59.46 $59.33 3,535
2019-10-24 $58.88 $59.01 $58.75 $58.76 $58.63 3,471
2019-10-23 $58.44 $58.86 $58.44 $58.86 $58.73 19,942
2019-10-22 $59.23 $59.38 $59.09 $59.28 $59.15 1,917
2019-10-21 $60.00 $60.03 $59.75 $60.03 $59.90 4,063
2019-10-18 $59.68 $59.68 $58.84 $58.89 $58.76 4,202
2019-10-17 $60.19 $60.19 $59.97 $59.97 $59.84 1,422
2019-10-16 $59.41 $59.79 $59.41 $59.45 $59.32 7,446
2019-10-15 $59.03 $60.07 $59.03 $59.62 $59.49 3,760
2019-10-14 $59.17 $59.17 $58.46 $58.47 $58.34 3,468
2019-10-11 $59.43 $60.00 $58.76 $59.13 $59.00 22,334
2019-10-10 $56.65 $57.60 $56.65 $57.26 $57.13 4,363
2019-10-09 $55.91 $56.35 $55.69 $55.69 $55.56 4,717
2019-10-08 $55.05 $55.32 $54.62 $54.62 $54.49 3,830
2019-10-07 $55.56 $55.86 $55.02 $55.02 $54.90 12,260
2019-10-04 $55.36 $56.10 $55.25 $56.10 $55.97 10,318
2019-10-03 $55.51 $56.16 $55.13 $56.16 $56.03 10,476
2019-10-02 $54.77 $54.80 $54.10 $54.45 $54.33 4,972
2019-10-01 $54.61 $54.69 $54.24 $54.24 $54.12 2,925
2019-09-30 $55.11 $55.54 $54.74 $54.92 $54.80 15,899
2019-09-27 $55.30 $55.40 $53.54 $53.98 $53.86 13,780
2019-09-26 $55.20 $55.32 $55.07 $55.31 $55.18 2,422
2019-09-25 $55.61 $56.10 $55.14 $56.00 $55.88 16,477
2019-09-24 $58.56 $58.57 $57.67 $57.84 $55.54 11,539
2019-09-23 $58.55 $59.18 $58.48 $59.16 $56.81 10,062
2019-09-20 $59.67 $59.78 $58.99 $59.20 $56.85 5,486
2019-09-19 $60.13 $60.23 $59.66 $59.68 $57.31 4,630
2019-09-18 $60.96 $60.96 $59.76 $60.57 $58.17 2,521
2019-09-17 $60.38 $61.50 $60.38 $61.50 $59.06 10,803
2019-09-16 $62.11 $62.32 $61.62 $61.85 $59.40 5,117
2019-09-13 $63.16 $63.39 $63.04 $63.38 $60.86 7,737
2019-09-12 $61.84 $62.85 $61.65 $62.06 $59.60 24,683
2019-09-11 $61.18 $61.65 $61.06 $61.45 $59.01 21,174
2019-09-10 $59.63 $60.11 $59.63 $59.73 $57.36 5,337
2019-09-09 $59.62 $59.99 $59.36 $59.78 $57.40 3,630
2019-09-06 $59.78 $59.78 $59.40 $59.49 $57.13 2,053
2019-09-05 $59.17 $59.74 $59.13 $59.22 $56.87 14,623
2019-09-04 $57.51 $57.87 $57.39 $57.79 $55.50 29,739
2019-09-03 $54.85 $55.20 $54.85 $55.14 $52.95 2,739
2019-08-30 $55.41 $55.46 $54.98 $55.34 $53.14 3,236
2019-08-29 $55.18 $55.40 $54.79 $55.09 $52.90 11,122
2019-08-28 $54.05 $54.70 $54.03 $54.56 $52.39 15,849
2019-08-27 $55.07 $55.30 $54.46 $54.46 $52.30 3,925
2019-08-26 $54.73 $54.73 $54.20 $54.52 $52.36 2,615
2019-08-23 $54.98 $55.50 $53.20 $53.20 $51.09 4,728
2019-08-22 $55.60 $55.60 $54.84 $55.18 $52.99 6,414
2019-08-21 $56.41 $56.41 $55.61 $56.00 $53.78 4,185
2019-08-20 $55.55 $55.58 $55.07 $55.07 $52.89 4,340
2019-08-19 $56.20 $56.22 $55.18 $55.26 $53.07 17,868
2019-08-16 $53.64 $54.24 $53.64 $53.99 $51.85 4,121
2019-08-15 $52.81 $53.00 $52.35 $52.96 $50.86 14,749
2019-08-14 $52.11 $52.30 $51.40 $51.40 $49.36 12,203
2019-08-13 $52.64 $55.70 $52.50 $54.44 $52.28 15,480
2019-08-12 $52.95 $53.25 $52.57 $53.09 $50.99 4,761
2019-08-09 $54.58 $54.96 $53.86 $54.30 $52.14 6,090
2019-08-08 $55.00 $55.62 $55.00 $55.51 $53.31 4,151
2019-08-07 $53.32 $54.63 $52.90 $54.63 $52.47 4,717
2019-08-06 $54.93 $55.20 $53.97 $54.20 $52.05 7,562
2019-08-05 $55.08 $55.08 $52.81 $53.42 $51.30 19,937
2019-08-02 $58.34 $58.65 $57.50 $57.84 $55.54 16,236
2019-08-01 $62.41 $62.54 $58.38 $58.40 $56.08 9,228
2019-07-31 $62.62 $62.67 $60.66 $61.37 $58.93 22,336
2019-07-30 $63.10 $63.41 $62.95 $63.25 $60.74 4,383
2019-07-29 $64.11 $64.22 $63.74 $63.97 $61.43 5,755
2019-07-26 $64.95 $65.28 $64.90 $65.11 $62.52 4,766
2019-07-25 $65.54 $65.54 $64.80 $64.81 $62.24 3,272
2019-07-24 $65.14 $65.72 $65.14 $65.54 $62.94 7,128
2019-07-23 $64.65 $65.14 $64.50 $65.01 $62.43 6,259
2019-07-22 $64.98 $64.98 $64.61 $64.61 $62.05 6,469
2019-07-19 $66.50 $66.50 $65.47 $65.65 $63.04 10,505
2019-07-18 $64.66 $65.28 $64.49 $64.96 $62.38 11,332
2019-07-17 $65.21 $65.21 $64.54 $64.54 $61.98 12,290
2019-07-16 $65.48 $65.48 $64.75 $64.75 $62.18 2,427
2019-07-15 $64.78 $65.20 $64.78 $65.01 $62.43 26,386
2019-07-12 $64.89 $64.89 $64.54 $64.59 $62.03 3,302
2019-07-11 $64.71 $64.71 $64.11 $64.13 $61.58 7,652
2019-07-10 $65.17 $65.49 $64.77 $64.87 $62.29 17,834
2019-07-09 $63.90 $64.72 $63.90 $64.53 $61.97 8,046
2019-07-08 $65.09 $65.57 $65.09 $65.29 $62.70 7,039
2019-07-05 $66.53 $66.53 $66.00 $66.36 $63.73 6,198
2019-07-03 $67.58 $67.95 $67.51 $67.87 $65.18 15,562
2019-07-02 $68.47 $68.63 $68.12 $68.44 $65.72 5,296
2019-07-01 $70.08 $70.62 $68.28 $68.75 $66.02 16,296
2019-06-28 $66.60 $66.70 $66.49 $66.62 $63.98 1,932
2019-06-27 $66.33 $66.72 $66.21 $66.72 $64.07 2,306
2019-06-26 $65.21 $65.66 $65.21 $65.39 $62.79 4,548
2019-06-25 $64.51 $64.58 $63.84 $63.95 $61.41 5,897
2019-06-24 $66.53 $66.66 $66.22 $66.44 $63.64 5,711
2019-06-21 $66.38 $66.61 $66.15 $66.16 $63.37 3,728
2019-06-20 $67.20 $67.37 $66.29 $66.92 $64.10 20,357
2019-06-19 $63.72 $65.00 $63.72 $64.47 $61.75 9,006
2019-06-18 $61.45 $63.60 $61.45 $63.22 $60.55 12,384
2019-06-17 $59.72 $60.12 $59.72 $59.91 $57.39 3,507
2019-06-14 $59.27 $59.33 $58.90 $59.02 $56.54 9,205
2019-06-13 $60.27 $60.38 $59.66 $60.05 $57.52 5,901
2019-06-12 $59.87 $60.13 $59.29 $59.57 $57.06 6,975
2019-06-11 $62.05 $62.05 $61.47 $61.58 $58.98 15,039
2019-06-10 $60.29 $61.00 $60.11 $60.34 $57.80 15,868
2019-06-07 $59.04 $60.39 $59.04 $59.18 $56.69 61,626
2019-06-06 $57.82 $58.42 $57.73 $58.01 $55.57 2,933
2019-06-05 $58.34 $58.34 $57.58 $58.03 $55.58 5,232
2019-06-04 $58.23 $58.91 $58.10 $58.85 $56.37 4,029
2019-06-03 $59.00 $59.50 $58.83 $59.15 $56.66 9,399
2019-05-31 $58.19 $58.88 $58.00 $58.86 $56.38 6,100
2019-05-30 $58.80 $59.16 $58.80 $59.16 $56.67 5,114
2019-05-29 $58.05 $58.96 $58.01 $58.96 $56.48 11,529
2019-05-28 $58.75 $58.93 $58.07 $58.07 $55.62 9,589
2019-05-24 $58.25 $58.36 $57.43 $57.43 $55.01 5,661
2019-05-23 $57.63 $58.16 $57.44 $58.01 $55.57 27,202
2019-05-22 $59.45 $59.71 $59.26 $59.57 $57.06 11,275
2019-05-21 $59.99 $60.17 $59.67 $60.14 $57.61 3,353
2019-05-20 $58.94 $59.48 $58.77 $59.03 $56.54 18,825
2019-05-17 $60.34 $61.28 $60.20 $60.53 $57.98 9,457
2019-05-16 $62.73 $63.56 $62.70 $62.79 $60.14 5,725
2019-05-15 $61.65 $62.34 $61.65 $62.18 $59.56 10,274
2019-05-14 $61.59 $62.07 $61.20 $61.49 $58.90 17,933
2019-05-13 $60.00 $60.09 $58.74 $59.71 $57.19 23,135
2019-05-10 $62.98 $64.37 $61.89 $63.93 $61.24 11,111
2019-05-09 $62.02 $63.61 $61.09 $62.90 $60.25 28,889
2019-05-08 $65.09 $65.61 $64.84 $65.17 $62.42 10,010
2019-05-07 $66.96 $67.00 $64.86 $65.85 $63.07 29,350
2019-05-06 $67.70 $69.69 $67.34 $69.52 $66.59 31,228
2019-05-03 $72.42 $73.27 $72.42 $73.08 $70.00 8,963
2019-05-02 $71.31 $71.31 $70.54 $70.62 $67.64 3,456
2019-05-01 $72.32 $72.59 $71.41 $71.41 $68.40 3,901
2019-04-30 $71.95 $71.98 $71.80 $71.98 $68.95 1,048
2019-04-29 $72.66 $72.85 $72.61 $72.76 $69.70 4,427
2019-04-26 $71.92 $72.21 $71.54 $72.05 $69.02 3,844
2019-04-25 $70.99 $71.41 $70.59 $71.26 $68.26 45,739
2019-04-24 $73.77 $73.77 $72.21 $72.52 $69.46 15,518
2019-04-23 $74.32 $75.01 $74.29 $74.75 $71.60 9,277
2019-04-22 $73.89 $74.78 $73.76 $74.70 $71.55 22,989
2019-04-18 $75.40 $76.32 $75.20 $75.76 $72.57 7,176
2019-04-17 $76.61 $76.61 $75.60 $75.90 $72.70 16,367
2019-04-16 $75.72 $75.72 $75.20 $75.63 $72.44 8,877
2019-04-15 $74.34 $74.34 $73.23 $73.58 $70.48 14,579
2019-04-12 $75.45 $75.55 $75.00 $75.30 $72.13 7,953
2019-04-11 $73.74 $73.82 $73.09 $73.35 $70.26 9,272
2019-04-10 $75.53 $75.80 $75.01 $75.52 $72.34 4,660
2019-04-09 $75.94 $75.94 $75.50 $75.64 $72.45 6,455
2019-04-08 $76.26 $76.52 $75.65 $75.94 $72.74 8,956
2019-04-05 $76.21 $76.97 $76.09 $76.55 $73.32 23,338
2019-04-04 $74.80 $75.68 $74.57 $75.54 $72.36 24,805
2019-04-03 $74.52 $75.50 $73.66 $74.24 $71.11 28,290
2019-04-02 $73.64 $73.69 $72.57 $72.90 $69.83 9,881
2019-04-01 $74.01 $74.01 $73.09 $73.77 $70.66 38,115
2019-03-29 $71.68 $71.83 $70.84 $71.82 $68.79 9,189
2019-03-28 $69.76 $70.04 $69.21 $70.02 $67.07 6,808
2019-03-27 $69.25 $69.53 $68.55 $69.12 $66.21 12,409
2019-03-26 $69.23 $69.57 $68.85 $69.21 $66.29 10,389
2019-03-25 $68.52 $69.44 $68.50 $69.18 $66.26 12,930
2019-03-22 $71.49 $71.49 $69.23 $69.23 $66.31 26,386
2019-03-21 $72.43 $73.58 $72.00 $73.44 $70.34 16,344
2019-03-20 $73.21 $75.12 $72.41 $73.78 $70.67 16,582
2019-03-19 $74.81 $75.14 $74.13 $74.67 $71.44 20,914
2019-03-18 $74.19 $74.46 $73.64 $74.13 $70.92 46,572
2019-03-15 $71.80 $72.62 $71.80 $72.45 $69.32 14,545
2019-03-14 $70.67 $70.70 $69.90 $70.65 $67.59 18,809
2019-03-13 $71.00 $71.35 $70.75 $70.99 $67.92 20,831
2019-03-12 $70.88 $71.45 $70.70 $71.18 $68.10 41,653
2019-03-11 $68.67 $69.99 $68.67 $69.88 $66.86 49,613
2019-03-08 $67.50 $67.50 $66.38 $67.01 $64.11 99,916
2019-03-07 $71.22 $71.25 $69.28 $69.45 $66.45 11,073
2019-03-06 $73.94 $74.00 $72.76 $72.76 $69.61 7,161
2019-03-05 $73.15 $74.29 $72.97 $74.18 $70.97 19,442
2019-03-04 $73.55 $73.55 $71.25 $72.21 $69.09 10,200
2019-03-01 $72.25 $72.25 $71.24 $71.88 $68.77 9,792
2019-02-28 $70.12 $70.65 $69.84 $69.85 $66.83 7,305
2019-02-27 $71.66 $71.69 $70.81 $71.05 $67.98 24,207
2019-02-26 $72.98 $73.51 $72.48 $73.27 $70.10 14,080
2019-02-25 $74.35 $75.20 $74.20 $74.57 $71.34 21,811
2019-02-22 $71.53 $71.96 $71.09 $71.30 $68.22 19,925
2019-02-21 $70.34 $70.34 $69.21 $69.39 $66.39 5,985
2019-02-20 $69.34 $70.29 $69.34 $69.67 $66.66 9,278
2019-02-19 $67.36 $69.00 $67.36 $68.83 $65.85 10,421
2019-02-15 $66.75 $67.15 $66.53 $66.90 $64.01 4,946
2019-02-14 $67.35 $68.21 $67.02 $67.85 $64.92 5,965
2019-02-13 $68.88 $69.10 $68.21 $68.21 $65.26 6,756
2019-02-12 $67.33 $67.33 $66.84 $67.11 $64.21 5,504
2019-02-11 $67.41 $67.41 $66.60 $66.88 $63.99 7,823
2019-02-08 $66.13 $66.33 $65.27 $66.33 $63.46 3,914
2019-02-07 $66.69 $67.69 $65.13 $66.30 $63.43 7,093
2019-02-06 $69.50 $69.50 $67.70 $67.85 $64.91 1,660
2019-02-05 $68.15 $69.77 $68.15 $69.55 $66.54 3,567
2019-02-04 $66.97 $67.80 $66.97 $67.60 $64.67 3,059
2019-02-01 $67.27 $67.74 $66.79 $67.39 $64.47 5,190
2019-01-31 $67.35 $68.71 $67.30 $68.64 $65.67 8,921
2019-01-30 $65.44 $67.21 $65.02 $66.86 $63.97 8,422
2019-01-29 $64.80 $64.80 $64.26 $64.67 $61.87 5,080
2019-01-28 $64.41 $64.64 $63.90 $64.60 $61.81 5,409
2019-01-25 $65.57 $66.00 $65.50 $65.90 $63.05 13,532
2019-01-24 $62.49 $63.50 $62.49 $63.39 $60.65 1,852
2019-01-23 $61.86 $62.17 $61.63 $61.97 $59.29 1,444
2019-01-22 $61.50 $61.52 $60.00 $60.50 $57.88 9,691
2019-01-18 $62.84 $63.88 $62.84 $63.37 $60.63 6,287
2019-01-17 $61.25 $62.19 $61.03 $62.11 $59.42 3,371
2019-01-16 $61.20 $62.46 $61.20 $61.98 $59.30 7,748
2019-01-15 $60.31 $60.45 $59.87 $60.08 $57.48 13,403
2019-01-14 $58.60 $59.46 $58.59 $59.12 $56.56 12,745
2019-01-11 $60.21 $60.55 $60.21 $60.55 $57.93 664
2019-01-10 $59.64 $61.00 $59.64 $61.00 $58.36 4,425
2019-01-09 $59.67 $61.03 $59.67 $60.31 $57.70 17,195
2019-01-08 $58.25 $58.61 $57.52 $58.24 $55.72 7,872
2019-01-07 $57.07 $58.08 $57.07 $57.90 $55.40 5,650
2019-01-04 $55.98 $58.03 $55.98 $57.50 $55.01 27,960
2019-01-03 $54.40 $54.40 $53.70 $53.85 $51.52 2,099
2019-01-02 $54.71 $55.63 $54.71 $55.56 $53.15 5,355
2018-12-31 $58.00 $58.00 $56.70 $56.73 $54.28 3,216
2018-12-28 $57.00 $57.38 $56.59 $56.68 $54.23 5,798
2018-12-27 $55.45 $56.57 $55.05 $56.57 $54.12 1,439
2018-12-26 $56.30 $57.69 $55.50 $57.69 $55.20 8,706
2018-12-24 $57.19 $57.84 $56.44 $56.44 $53.23 7,584
2018-12-21 $58.08 $58.15 $56.84 $57.25 $53.99 4,108
2018-12-20 $58.27 $58.65 $57.33 $58.05 $54.75 6,799
2018-12-19 $60.36 $60.90 $57.60 $58.30 $54.98 9,655
2018-12-18 $60.74 $61.42 $60.56 $60.56 $57.11 5,197
2018-12-17 $61.62 $62.21 $60.74 $60.74 $57.28 3,025
2018-12-14 $62.16 $63.00 $62.16 $62.59 $59.02 2,170
2018-12-13 $64.34 $64.45 $63.85 $63.85 $60.22 3,257
2018-12-12 $63.76 $64.54 $63.05 $63.05 $59.46 6,723
2018-12-11 $61.79 $61.79 $60.79 $61.27 $57.78 1,478
2018-12-10 $60.29 $60.68 $59.13 $60.44 $57.00 3,812
2018-12-07 $62.78 $62.78 $60.50 $60.81 $57.35 4,332
2018-12-06 $61.37 $63.09 $61.29 $63.09 $59.50 12,063
2018-12-04 $67.96 $67.96 $65.03 $65.37 $61.65 4,934
2018-12-03 $68.55 $68.59 $67.09 $67.79 $63.93 26,154
2018-11-30 $64.27 $65.56 $64.00 $65.56 $61.83 11,528
2018-11-29 $64.06 $64.50 $63.25 $63.60 $59.98 8,566
2018-11-28 $63.79 $65.98 $63.27 $65.79 $62.05 8,113
2018-11-27 $61.87 $62.93 $61.87 $62.63 $59.07 3,075
2018-11-26 $62.53 $63.00 $62.36 $62.78 $59.21 5,453
2018-11-23 $60.15 $61.05 $59.95 $61.05 $57.58 3,265
2018-11-21 $62.68 $62.98 $62.05 $62.13 $58.60 9,087
2018-11-20 $60.22 $60.62 $59.33 $59.98 $56.57 3,697
2018-11-19 $63.10 $63.10 $61.25 $61.88 $58.36 16,544
2018-11-16 $62.48 $64.73 $62.48 $63.91 $60.27 7,429
2018-11-15 $61.73 $64.36 $61.43 $63.46 $59.85 8,789
2018-11-14 $61.80 $61.94 $60.65 $61.15 $57.67 2,959
2018-11-13 $60.28 $61.93 $59.77 $60.63 $57.18 7,476
2018-11-12 $59.37 $59.37 $58.10 $58.26 $54.95 10,521
2018-11-09 $59.30 $59.67 $58.50 $59.43 $56.05 12,859
2018-11-08 $63.89 $64.31 $61.71 $62.45 $58.90 4,829
2018-11-07 $64.56 $65.88 $63.85 $65.55 $61.82 14,975
2018-11-06 $62.73 $63.15 $62.42 $62.71 $59.14 2,460
2018-11-05 $62.49 $63.41 $62.44 $63.24 $59.64 9,669
2018-11-02 $64.69 $65.10 $61.40 $62.85 $59.27 17,745
2018-11-01 $59.69 $62.66 $59.50 $62.58 $59.02 14,049
2018-10-31 $57.28 $58.30 $57.28 $57.59 $54.31 9,447
2018-10-30 $55.31 $56.47 $55.27 $56.32 $53.12 4,832
2018-10-29 $57.12 $57.12 $53.90 $54.73 $51.62 8,958
2018-10-26 $56.40 $58.00 $55.90 $56.93 $53.69 9,174
2018-10-25 $57.60 $59.36 $57.40 $58.86 $55.51 7,542
2018-10-24 $59.26 $59.26 $56.20 $56.20 $53.00 6,080
2018-10-23 $57.96 $60.50 $57.44 $60.50 $57.06 8,487
2018-10-22 $62.20 $62.20 $61.00 $61.52 $58.02 18,501
2018-10-19 $58.49 $59.42 $58.07 $58.52 $55.19 20,067
2018-10-18 $57.93 $57.95 $56.00 $56.62 $53.40 9,097
2018-10-17 $60.53 $60.53 $59.07 $59.30 $55.93 3,511
2018-10-16 $59.14 $60.90 $59.14 $60.90 $57.44 7,423
2018-10-15 $58.74 $59.53 $58.14 $58.72 $55.38 5,088
2018-10-12 $60.28 $60.60 $59.04 $60.60 $57.15 18,136
2018-10-11 $57.88 $59.00 $56.68 $57.63 $54.35 29,682
2018-10-10 $61.76 $61.80 $58.60 $58.60 $55.27 26,409
2018-10-09 $61.46 $62.19 $61.46 $62.00 $58.47 3,338
2018-10-08 $61.03 $62.36 $60.96 $62.32 $58.77 7,624
2018-10-05 $62.99 $63.50 $62.00 $63.12 $59.53 5,397
2018-10-04 $64.18 $64.18 $61.94 $62.76 $59.19 13,867
2018-10-03 $67.38 $67.38 $65.45 $65.78 $62.04 4,735
2018-10-02 $66.49 $67.35 $66.09 $66.59 $62.80 12,831
2018-10-01 $70.24 $70.45 $69.60 $70.26 $66.26 2,862
2018-09-28 $69.68 $69.85 $68.91 $69.35 $65.40 5,059
2018-09-27 $70.24 $70.38 $70.00 $70.06 $66.07 12,626
2018-09-26 $70.29 $71.55 $70.29 $70.78 $66.75 3,816
2018-09-25 $69.56 $69.59 $68.99 $69.34 $65.40 1,992
2018-09-24 $68.68 $68.88 $68.03 $68.79 $64.88 16,881
2018-09-21 $71.24 $71.37 $70.44 $70.56 $66.55 17,642
2018-09-20 $69.12 $69.52 $68.58 $69.32 $65.38 8,671
2018-09-19 $67.90 $68.85 $67.90 $68.54 $64.64 10,937
2018-09-18 $65.51 $66.44 $65.19 $66.26 $62.49 10,947
2018-09-17 $63.90 $64.50 $63.72 $63.90 $60.27 4,333
2018-09-14 $65.24 $65.61 $63.96 $64.50 $60.83 9,198
2018-09-13 $65.65 $66.65 $65.09 $65.71 $61.97 21,573
2018-09-12 $60.84 $63.70 $60.75 $62.93 $59.35 20,454
2018-09-11 $60.68 $61.91 $60.30 $61.91 $58.39 12,188
2018-09-10 $63.20 $63.20 $62.14 $62.42 $58.87 3,615
2018-09-07 $63.20 $64.48 $63.00 $63.31 $59.71 4,064
2018-09-06 $65.30 $67.01 $64.22 $64.30 $60.64 2,788
2018-09-05 $65.00 $65.08 $64.10 $64.77 $61.09 14,987
2018-09-04 $67.89 $67.89 $66.63 $67.25 $63.42 24,973
2018-08-31 $67.88 $68.55 $67.61 $68.15 $64.27 2,685
2018-08-30 $69.33 $69.33 $67.25 $67.40 $63.57 13,814
2018-08-29 $70.81 $72.19 $70.81 $72.03 $67.93 7,163
2018-08-28 $72.00 $72.00 $70.50 $70.83 $66.80 10,592
2018-08-27 $71.83 $72.51 $71.46 $71.46 $67.39 15,324
2018-08-24 $68.42 $69.38 $68.33 $68.99 $65.06 5,998
2018-08-23 $68.46 $68.50 $66.89 $67.22 $63.40 5,798
2018-08-22 $69.50 $69.87 $69.37 $69.50 $65.55 8,383
2018-08-21 $67.60 $68.79 $67.60 $68.71 $64.80 15,315
2018-08-20 $65.89 $66.11 $65.39 $66.11 $62.35 5,518
2018-08-17 $62.82 $65.89 $62.72 $65.66 $61.92 5,069
2018-08-16 $63.93 $65.00 $63.93 $64.03 $60.39 10,493
2018-08-15 $62.25 $63.03 $61.10 $62.78 $59.21 32,206
2018-08-14 $66.68 $67.61 $66.40 $67.46 $63.62 9,695
2018-08-13 $68.98 $69.20 $67.77 $67.91 $64.05 3,621
2018-08-10 $70.00 $70.00 $68.94 $69.40 $65.45 15,373
2018-08-09 $71.75 $72.11 $71.74 $71.74 $67.66 3,756
2018-08-08 $69.00 $69.53 $68.86 $69.53 $65.57 1,557
2018-08-07 $69.85 $70.59 $69.85 $70.10 $66.11 9,959
2018-08-06 $66.95 $67.37 $66.32 $67.06 $63.24 6,457
2018-08-03 $67.63 $68.00 $67.34 $67.88 $64.02 6,506
2018-08-02 $66.53 $67.95 $66.18 $67.81 $63.95 12,154
2018-08-01 $70.13 $70.30 $69.00 $69.61 $65.65 6,160
2018-07-31 $71.76 $72.96 $71.76 $72.96 $68.81 3,243
2018-07-30 $72.46 $72.46 $71.72 $71.84 $67.75 1,732
2018-07-27 $72.57 $72.99 $71.36 $71.98 $67.89 11,083
2018-07-26 $72.61 $72.64 $72.18 $72.37 $68.25 4,244
2018-07-25 $73.80 $75.06 $73.59 $75.06 $70.79 4,565
2018-07-24 $72.49 $73.51 $72.49 $73.00 $68.85 20,681
2018-07-23 $68.72 $68.72 $68.36 $68.63 $64.73 10,521
2018-07-20 $67.69 $68.92 $67.44 $68.87 $64.95 8,221
2018-07-19 $66.34 $66.44 $65.48 $65.90 $62.15 6,670
2018-07-18 $67.62 $68.20 $66.88 $68.20 $64.32 5,829
2018-07-17 $67.72 $69.23 $67.54 $68.84 $64.92 2,273
2018-07-16 $69.48 $69.51 $68.90 $69.12 $65.19 1,963
2018-07-13 $70.19 $70.78 $70.19 $70.78 $66.75 2,061
2018-07-12 $70.74 $71.15 $70.35 $70.87 $66.84 6,893
2018-07-11 $69.02 $69.02 $67.61 $68.33 $64.44 8,371
2018-07-10 $70.99 $71.35 $70.17 $71.29 $67.23 13,363
2018-07-09 $70.86 $71.99 $70.76 $71.99 $67.89 10,603
2018-07-06 $67.60 $69.35 $67.45 $69.01 $65.08 4,102
2018-07-05 $68.29 $68.76 $66.91 $67.78 $63.92 16,815
2018-07-03 $69.68 $69.70 $68.21 $68.21 $64.33 6,034
2018-07-02 $68.84 $68.84 $67.49 $68.34 $64.45 20,489
2018-06-29 $71.18 $71.61 $70.80 $71.06 $67.02 12,942
2018-06-28 $67.67 $69.19 $67.67 $69.18 $65.24 15,465
2018-06-27 $70.30 $70.80 $67.89 $68.00 $64.13 40,021
2018-06-26 $72.00 $72.48 $71.56 $71.99 $67.89 22,279
2018-06-25 $73.13 $73.13 $71.00 $72.17 $68.06 23,156
2018-06-22 $75.60 $75.69 $75.00 $75.25 $70.97 4,768
2018-06-21 $75.72 $75.72 $73.65 $73.65 $69.46 12,801
2018-06-20 $77.84 $77.95 $77.00 $77.44 $73.03 14,013
2018-06-19 $77.66 $78.57 $76.70 $78.22 $73.77 15,069
2018-06-18 $80.32 $80.89 $79.80 $80.89 $76.29 8,188
2018-06-15 $81.84 $82.50 $80.68 $82.50 $77.81 8,254
2018-06-14 $84.37 $84.37 $83.48 $83.55 $78.80 4,231
2018-06-13 $85.90 $86.00 $83.80 $84.48 $79.67 5,507
2018-06-12 $87.40 $87.40 $85.90 $86.87 $81.93 9,822
2018-06-11 $87.03 $87.49 $86.90 $86.99 $82.04 7,658
2018-06-08 $86.84 $88.09 $86.68 $87.41 $82.44 4,443
2018-06-07 $90.17 $90.32 $88.00 $88.77 $83.72 10,295
2018-06-06 $88.15 $89.65 $87.78 $89.65 $84.55 10,164
2018-06-05 $87.29 $87.36 $86.66 $87.05 $82.10 1,767
2018-06-04 $86.39 $87.19 $86.02 $86.95 $82.00 5,231
2018-06-01 $83.45 $84.78 $83.45 $84.51 $79.70 9,345
2018-05-31 $82.22 $83.41 $81.62 $82.30 $77.62 3,391
2018-05-30 $80.01 $81.50 $79.80 $81.00 $76.39 11,212
2018-05-29 $82.47 $82.48 $79.74 $80.51 $75.93 10,937
2018-05-25 $83.39 $84.19 $83.39 $84.19 $79.40 2,055
2018-05-24 $84.20 $84.50 $83.23 $84.30 $79.50 3,987
2018-05-23 $84.05 $85.68 $83.72 $85.60 $80.73 5,580
2018-05-22 $88.10 $88.96 $87.50 $87.50 $82.52 2,260
2018-05-21 $88.34 $88.85 $87.77 $88.19 $83.17 9,252
2018-05-18 $87.19 $87.19 $86.40 $86.90 $81.96 2,386
2018-05-17 $87.61 $87.76 $86.24 $86.40 $81.48 4,830
2018-05-16 $88.58 $89.99 $88.55 $89.46 $84.37 8,612
2018-05-15 $87.04 $87.04 $85.80 $86.67 $81.74 7,492
2018-05-14 $90.12 $90.65 $89.50 $89.66 $84.56 11,346
2018-05-11 $88.17 $88.33 $87.50 $88.01 $83.00 3,667
2018-05-10 $85.95 $88.05 $85.95 $87.26 $82.29 9,793
2018-05-09 $84.95 $85.20 $84.68 $85.18 $80.34 2,818
2018-05-08 $83.95 $83.95 $82.86 $83.62 $78.86 4,916
2018-05-07 $81.05 $82.01 $80.76 $81.54 $76.90 12,007
2018-05-04 $79.98 $83.00 $79.78 $82.25 $77.57 14,936
2018-05-03 $81.29 $81.55 $79.16 $81.55 $76.91 11,653
2018-05-02 $84.36 $84.36 $83.00 $83.00 $78.28 4,643
2018-05-01 $83.09 $83.58 $81.58 $83.54 $78.79 5,738
2018-04-30 $85.73 $85.94 $83.61 $83.61 $78.85 5,229
2018-04-27 $83.05 $83.62 $82.41 $83.62 $78.86 4,513
2018-04-26 $81.91 $83.30 $81.69 $83.15 $78.42 16,847
2018-04-25 $81.84 $82.62 $81.73 $82.21 $77.53 6,448
2018-04-24 $85.27 $86.00 $83.11 $83.90 $79.13 16,104
2018-04-23 $82.05 $82.69 $81.26 $81.98 $77.32 4,926
2018-04-20 $82.73 $82.75 $81.46 $82.04 $77.37 6,239
2018-04-19 $85.74 $85.74 $83.80 $84.30 $79.50 8,483
2018-04-18 $82.99 $84.37 $82.70 $83.90 $79.13 9,726
2018-04-17 $83.19 $84.40 $83.00 $84.10 $79.32 9,091
2018-04-16 $83.24 $84.21 $82.96 $84.21 $79.42 8,669
2018-04-13 $87.86 $87.86 $86.20 $86.31 $81.40 4,966
2018-04-12 $87.67 $89.00 $87.67 $88.49 $83.46 5,100
2018-04-11 $87.00 $88.37 $87.00 $88.37 $83.34 6,103
2018-04-10 $86.44 $88.00 $86.44 $87.63 $82.64 19,630
2018-04-09 $82.66 $84.36 $81.99 $82.33 $77.65 42,087
2018-04-06 $81.63 $83.61 $79.39 $80.34 $75.77 94,566
2018-04-05 $84.56 $85.30 $84.00 $84.45 $79.65 5,330
2018-04-04 $79.00 $84.00 $78.83 $83.83 $79.06 28,265
2018-04-03 $84.02 $84.19 $82.86 $83.92 $79.15 3,680
2018-04-02 $83.58 $83.58 $80.00 $81.69 $77.04 4,995
2018-03-29 $83.50 $85.80 $83.50 $85.23 $80.38 5,821
2018-03-28 $83.43 $83.66 $81.88 $83.35 $78.61 9,011
2018-03-27 $87.64 $87.80 $84.46 $84.46 $79.65 5,781
2018-03-26 $85.54 $87.13 $83.49 $86.92 $81.97 8,828
2018-03-23 $84.29 $84.56 $80.94 $80.95 $76.34 13,971
2018-03-22 $87.07 $87.61 $85.00 $85.01 $80.17 21,187
2018-03-21 $90.91 $93.03 $90.56 $91.85 $86.63 11,402
2018-03-20 $92.49 $93.49 $92.22 $93.03 $87.74 8,157
2018-03-19 $91.50 $92.07 $89.67 $90.58 $85.43 14,264
2018-03-16 $92.00 $92.82 $92.00 $92.82 $87.54 3,445
2018-03-15 $92.81 $93.43 $91.79 $92.30 $87.05 10,813
2018-03-14 $92.38 $92.38 $89.93 $90.90 $85.73 7,854
2018-03-13 $93.63 $93.80 $89.89 $90.26 $85.12 28,918
2018-03-12 $92.61 $93.15 $91.95 $92.81 $87.53 14,824
2018-03-09 $90.10 $92.21 $89.81 $92.21 $86.96 13,797
2018-03-08 $88.06 $88.20 $86.79 $87.22 $82.26 13,970
2018-03-07 $86.20 $87.00 $84.69 $86.82 $81.88 16,676
2018-03-06 $88.44 $88.56 $86.68 $87.32 $82.35 11,053
2018-03-05 $83.79 $86.11 $83.57 $86.11 $81.21 5,381
2018-03-02 $83.11 $86.33 $81.88 $86.31 $81.40 21,544
2018-03-01 $88.57 $89.35 $84.80 $85.05 $80.21 18,535
2018-02-28 $89.20 $89.46 $86.02 $86.02 $81.13 18,636
2018-02-27 $93.37 $93.53 $89.86 $89.91 $84.79 31,125
2018-02-26 $96.12 $97.88 $95.50 $97.79 $92.23 9,408
2018-02-23 $94.53 $95.34 $94.00 $95.34 $89.91 6,099
2018-02-22 $92.75 $94.23 $92.16 $92.16 $86.92 16,813
2018-02-21 $94.65 $96.97 $93.00 $93.00 $87.71 20,553
2018-02-20 $90.36 $91.38 $89.64 $90.38 $85.24 19,523
2018-02-16 $94.00 $96.45 $94.00 $94.30 $88.94 26,219
2018-02-15 $93.71 $95.30 $91.84 $94.22 $88.86 25,777
2018-02-14 $84.98 $89.79 $84.98 $89.60 $84.50 26,618
2018-02-13 $83.24 $84.94 $83.06 $84.48 $79.67 22,255
2018-02-12 $83.54 $85.73 $82.38 $84.59 $79.78 19,604
2018-02-09 $81.49 $83.52 $77.43 $82.38 $77.69 51,675
2018-02-08 $89.25 $89.75 $82.08 $82.34 $77.66 40,058
2018-02-07 $92.11 $94.21 $89.89 $90.22 $85.09 40,428
2018-02-06 $92.67 $102.48 $92.50 $100.80 $95.07 31,943
2018-02-05 $103.77 $105.56 $96.43 $97.45 $91.91 44,232
2018-02-02 $105.57 $105.57 $101.60 $101.60 $95.82 11,631
2018-02-01 $106.05 $106.82 $105.25 $105.42 $99.42 9,769
2018-01-31 $109.34 $109.80 $106.99 $108.50 $102.33 13,485
2018-01-30 $106.37 $106.95 $104.70 $105.61 $99.60 33,144
2018-01-29 $109.75 $110.20 $109.00 $109.22 $103.01 29,116
2018-01-26 $112.83 $113.86 $112.48 $113.72 $107.25 22,401
2018-01-25 $108.60 $109.82 $107.17 $108.57 $102.39 28,790
2018-01-24 $111.59 $113.06 $110.74 $111.71 $105.35 54,054
2018-01-23 $108.73 $110.23 $108.51 $110.23 $103.96 25,843
2018-01-22 $105.44 $106.85 $105.00 $106.80 $100.72 13,565
2018-01-19 $104.02 $105.67 $103.78 $105.57 $99.56 21,744
2018-01-18 $101.30 $102.55 $101.20 $102.21 $96.40 13,071
2018-01-17 $99.30 $101.08 $99.30 $100.50 $94.78 16,086
2018-01-16 $98.34 $99.35 $96.69 $97.26 $91.72 19,733
2018-01-12 $95.46 $97.26 $95.46 $97.26 $91.73 6,418
2018-01-11 $92.60 $93.79 $92.60 $93.78 $88.44 4,786
2018-01-10 $93.03 $93.03 $92.30 $92.59 $87.32 3,483
2018-01-09 $93.52 $93.52 $92.30 $92.56 $87.29 9,369
2018-01-08 $91.95 $93.30 $91.95 $93.30 $87.99 14,615
2018-01-05 $91.90 $92.50 $91.73 $92.49 $87.23 7,933
2018-01-04 $91.90 $92.14 $91.24 $91.62 $86.41 4,891
2018-01-03 $89.42 $91.06 $89.42 $91.00 $85.82 13,912
2018-01-02 $88.40 $89.42 $88.40 $89.42 $84.33 13,051
2017-12-29 $83.83 $84.31 $83.78 $83.89 $79.12 3,604
2017-12-28 $83.48 $83.77 $82.81 $83.24 $78.50 4,355
2017-12-27 $82.75 $82.75 $81.82 $81.87 $77.21 4,297
2017-12-26 $83.21 $83.36 $82.93 $83.13 $78.40 4,380
2017-12-22 $82.95 $83.01 $82.47 $82.95 $78.23 2,848
2017-12-21 $81.50 $82.31 $81.31 $82.00 $77.33 16,846
2017-12-20 $79.73 $79.92 $79.14 $79.45 $74.93 3,586
2017-12-19 $79.67 $80.25 $79.35 $79.89 $75.34 6,140
2017-12-18 $80.68 $80.68 $79.78 $80.09 $75.53 9,194
2017-12-15 $79.08 $79.47 $78.25 $79.14 $74.64 10,740
2017-12-14 $80.60 $81.07 $80.18 $80.25 $75.68 2,307
2017-12-13 $80.85 $82.18 $80.85 $81.82 $77.17 12,826
2017-12-12 $78.25 $78.39 $77.52 $78.29 $73.84 8,887
2017-12-11 $79.54 $80.28 $79.54 $80.05 $75.50 10,028
2017-12-08 $78.45 $78.73 $78.03 $78.73 $74.25 12,578
2017-12-07 $75.15 $76.16 $75.00 $76.01 $71.69 14,930
2017-12-06 $75.61 $76.38 $74.96 $76.20 $71.86 38,611
2017-12-05 $79.90 $81.04 $79.42 $79.83 $75.28 23,933
2017-12-04 $81.48 $81.48 $79.73 $79.76 $75.22 6,428
2017-12-01 $80.13 $80.35 $78.13 $79.70 $75.17 15,940
2017-11-30 $81.90 $81.90 $80.99 $80.99 $76.38 3,750
2017-11-29 $84.11 $84.11 $81.89 $82.42 $77.73 9,648
2017-11-28 $84.77 $85.95 $84.35 $85.83 $80.95 4,847
2017-11-27 $85.50 $85.60 $84.20 $84.52 $79.71 18,101
2017-11-24 $87.47 $87.72 $87.10 $87.39 $82.42 3,410
2017-11-22 $88.51 $88.92 $87.96 $88.71 $83.66 8,643
2017-11-21 $87.96 $88.71 $87.96 $88.37 $83.34 17,952
2017-11-20 $82.39 $84.20 $82.39 $83.67 $78.91 10,116
2017-11-17 $82.45 $82.50 $82.15 $82.35 $77.66 12,712
2017-11-16 $82.45 $83.63 $82.45 $82.84 $78.13 7,288
2017-11-15 $80.32 $80.75 $79.57 $79.96 $75.41 22,593
2017-11-14 $82.70 $82.96 $81.37 $81.92 $77.26 10,556
2017-11-13 $83.44 $84.00 $83.44 $83.76 $78.99 3,856
2017-11-10 $83.95 $84.23 $83.76 $84.10 $79.32 2,709
2017-11-09 $83.55 $84.00 $82.19 $83.06 $78.34 11,450
2017-11-08 $83.03 $83.47 $82.79 $83.16 $78.43 1,623
2017-11-07 $83.55 $83.83 $82.89 $82.99 $78.26 4,868
2017-11-06 $81.36 $82.25 $81.36 $82.12 $77.45 4,363
2017-11-03 $81.92 $82.01 $81.28 $81.65 $77.00 6,287
2017-11-02 $81.47 $82.29 $81.47 $82.29 $77.61 2,948
2017-11-01 $82.00 $82.25 $81.39 $81.39 $76.76 4,863
2017-10-31 $79.97 $80.48 $79.80 $80.48 $75.90 4,946
2017-10-30 $80.24 $80.49 $79.50 $79.78 $75.24 11,499
2017-10-27 $80.80 $82.28 $80.80 $82.17 $77.50 3,120
2017-10-26 $80.00 $80.57 $79.37 $79.37 $74.85 10,436
2017-10-25 $80.27 $80.63 $78.74 $79.83 $75.29 22,143
2017-10-24 $79.35 $80.08 $79.35 $79.48 $74.96 3,395
2017-10-23 $80.13 $80.13 $79.14 $79.28 $74.77 4,696
2017-10-20 $80.73 $81.22 $80.43 $81.12 $76.50 13,804
2017-10-19 $79.17 $79.32 $78.54 $79.13 $74.63 25,518
2017-10-18 $82.10 $82.95 $81.77 $82.32 $77.64 9,747
2017-10-17 $81.44 $81.44 $80.95 $80.95 $76.34 3,316
2017-10-16 $81.85 $82.19 $81.62 $81.86 $77.20 4,565
2017-10-13 $81.24 $81.90 $81.24 $81.62 $76.98 10,043
2017-10-12 $80.45 $80.53 $80.14 $80.27 $75.70 4,840
2017-10-11 $79.38 $80.39 $79.38 $80.39 $75.82 6,809
2017-10-10 $80.13 $80.92 $80.13 $80.92 $76.32 2,602
2017-10-09 $79.71 $79.71 $79.35 $79.63 $75.10 16,563
2017-10-06 $80.04 $80.35 $79.65 $80.22 $75.66 12,862
2017-10-05 $79.97 $82.24 $79.97 $82.10 $77.43 11,426
2017-10-04 $79.41 $79.85 $79.33 $79.60 $75.07 5,274
2017-10-03 $78.02 $79.22 $78.02 $79.11 $74.61 17,230
2017-10-02 $75.24 $75.39 $74.58 $74.64 $70.39 9,664
2017-09-29 $72.93 $74.62 $72.93 $74.13 $69.91 18,588
2017-09-28 $71.99 $72.68 $71.82 $72.68 $68.54 2,499
2017-09-27 $74.13 $74.13 $72.96 $73.81 $69.61 4,638
2017-09-26 $73.86 $73.90 $73.31 $73.50 $69.31 4,464
2017-09-25 $73.10 $73.10 $71.45 $72.15 $68.05 32,425
2017-09-22 $76.26 $76.29 $75.74 $76.15 $71.82 11,491
2017-09-21 $78.15 $78.15 $77.51 $77.83 $73.40 2,848
2017-09-20 $77.58 $77.84 $75.94 $77.45 $73.04 23,842
2017-09-19 $76.76 $77.10 $76.54 $77.10 $72.71 2,184
2017-09-18 $76.94 $77.10 $76.61 $76.91 $72.53 5,809
2017-09-15 $74.49 $75.49 $74.40 $75.41 $71.12 2,517
2017-09-14 $73.78 $74.33 $73.78 $74.33 $70.10 4,252
2017-09-13 $74.84 $74.87 $74.25 $74.87 $70.61 3,836
2017-09-12 $76.05 $76.05 $75.51 $75.55 $71.25 3,935
2017-09-11 $75.15 $76.06 $75.04 $75.98 $71.66 3,461
2017-09-08 $74.41 $74.41 $73.35 $73.51 $69.33 3,353
2017-09-07 $73.99 $74.24 $73.84 $74.18 $69.96 2,923
2017-09-06 $73.35 $73.96 $73.35 $73.80 $69.60 4,925
2017-09-05 $73.53 $73.85 $72.44 $73.09 $68.93 11,367
2017-09-01 $74.99 $75.37 $74.81 $75.25 $70.97 15,408
2017-08-31 $75.05 $75.37 $74.81 $75.04 $70.77 23,450
2017-08-30 $75.23 $75.43 $74.96 $75.15 $70.87 8,212
2017-08-29 $74.21 $75.33 $73.86 $75.33 $71.04 11,350
2017-08-28 $75.63 $75.75 $74.92 $75.18 $70.90 14,386
2017-08-25 $75.17 $75.47 $74.93 $75.05 $70.78 18,047
2017-08-24 $72.44 $73.17 $72.40 $72.69 $68.55 7,417
2017-08-23 $71.44 $72.26 $71.44 $72.16 $68.05 5,964
2017-08-22 $70.98 $71.72 $70.98 $71.65 $67.57 12,302
2017-08-21 $69.29 $69.50 $68.94 $69.23 $65.29 18,152
2017-08-18 $67.78 $68.30 $67.21 $67.74 $63.89 17,841
2017-08-17 $69.12 $69.12 $67.44 $67.55 $63.71 19,055
2017-08-16 $69.77 $70.15 $69.77 $70.13 $66.14 8,108
2017-08-15 $68.06 $68.08 $67.69 $68.03 $64.16 3,704
2017-08-14 $68.47 $68.80 $68.14 $68.36 $64.47 18,443
2017-08-11 $66.97 $67.50 $66.80 $67.27 $63.44 7,528
2017-08-10 $69.20 $69.20 $66.80 $66.96 $63.15 40,760
2017-08-09 $71.06 $71.07 $70.68 $71.07 $67.03 8,520
2017-08-08 $72.13 $72.79 $71.97 $72.20 $68.09 17,924
2017-08-07 $71.10 $71.24 $70.97 $71.18 $67.13 9,536
2017-08-04 $70.47 $70.86 $70.25 $70.75 $66.72 6,650
2017-08-03 $70.76 $70.76 $70.32 $70.62 $66.60 4,335
2017-08-02 $71.61 $71.61 $70.63 $70.86 $66.83 7,069
2017-08-01 $71.70 $71.73 $71.42 $71.50 $67.43 8,750
2017-07-31 $69.79 $69.85 $69.62 $69.75 $65.78 5,740
2017-07-28 $68.82 $69.32 $68.82 $69.28 $65.34 10,333
2017-07-27 $70.03 $70.25 $68.32 $69.14 $65.21 11,171
2017-07-26 $68.80 $69.82 $68.74 $69.66 $65.70 3,100
2017-07-25 $68.76 $68.80 $68.39 $68.39 $64.50 4,867
2017-07-24 $68.65 $68.65 $68.35 $68.60 $64.70 6,300
2017-07-21 $68.11 $68.23 $67.81 $68.23 $64.35 9,512
2017-07-20 $68.76 $68.91 $68.22 $68.26 $64.38 31,597
2017-07-19 $68.47 $68.66 $68.26 $68.58 $64.68 10,554
2017-07-18 $66.41 $66.91 $66.33 $66.88 $63.08 5,847
2017-07-17 $66.82 $67.09 $66.77 $67.09 $63.27 17,751
2017-07-14 $66.39 $67.65 $66.39 $67.62 $63.77 10,285
2017-07-13 $65.09 $65.73 $65.04 $65.55 $61.82 8,861
2017-07-12 $64.49 $65.39 $64.49 $65.23 $61.52 25,355
2017-07-11 $62.63 $62.83 $62.28 $62.80 $59.23 17,573
2017-07-10 $59.83 $60.45 $59.83 $60.32 $56.89 4,743
2017-07-07 $60.15 $60.35 $59.62 $60.27 $56.84 4,307
2017-07-06 $60.86 $60.86 $60.20 $60.25 $56.82 6,894
2017-07-05 $61.45 $61.48 $60.89 $61.48 $57.98 2,251
2017-07-03 $62.24 $62.48 $62.08 $62.14 $58.60 5,391
2017-06-30 $61.19 $61.31 $60.84 $60.94 $57.47 6,826
2017-06-29 $61.38 $61.38 $59.90 $60.63 $57.18 5,456
2017-06-28 $61.35 $62.05 $61.35 $61.95 $58.43 4,603
2017-06-27 $62.01 $62.16 $61.37 $61.42 $57.93 4,578
2017-06-26 $62.24 $62.71 $62.18 $62.59 $59.02 16,347
2017-06-23 $60.97 $61.27 $60.95 $61.26 $57.78 4,373
2017-06-22 $61.08 $61.57 $61.08 $61.14 $57.66 28,063
2017-06-21 $60.60 $60.73 $60.10 $60.12 $56.70 4,339
2017-06-20 $60.87 $60.87 $60.34 $60.34 $56.91 10,090
2017-06-19 $61.49 $61.97 $61.40 $61.75 $58.24 10,225
2017-06-16 $59.93 $60.02 $59.55 $60.02 $56.61 4,350
2017-06-15 $59.50 $59.79 $59.43 $59.75 $56.35 12,006
2017-06-14 $61.80 $61.80 $60.90 $60.90 $57.44 8,543
2017-06-13 $61.41 $61.85 $61.41 $61.71 $58.20 37,085
2017-06-12 $60.86 $61.18 $60.45 $60.59 $57.14 9,531
2017-06-09 $62.69 $62.93 $62.00 $62.00 $58.47 6,564
2017-06-08 $63.00 $63.52 $62.99 $63.21 $59.61 9,269
2017-06-07 $62.97 $62.98 $62.26 $62.51 $58.95 4,416
2017-06-06 $62.65 $63.25 $62.65 $63.06 $59.47 2,212
2017-06-05 $62.47 $62.50 $62.33 $62.35 $58.80 4,449
2017-06-02 $62.58 $63.04 $62.58 $63.04 $59.45 1,447
2017-06-01 $62.20 $63.01 $62.20 $63.01 $59.43 5,542
2017-05-31 $62.15 $62.15 $61.63 $62.01 $58.48 6,512
2017-05-30 $61.87 $62.55 $61.87 $62.40 $58.85 2,722
2017-05-26 $61.78 $62.25 $61.78 $62.25 $58.71 6,656
2017-05-25 $61.84 $62.25 $61.84 $62.18 $58.64 14,604
2017-05-24 $60.01 $60.30 $59.95 $60.17 $56.75 13,957
2017-05-23 $60.33 $60.33 $59.95 $60.21 $56.78 7,128
2017-05-22 $60.10 $60.46 $60.05 $60.33 $56.90 4,550
2017-05-19 $59.08 $59.73 $59.08 $59.58 $56.19 3,798
2017-05-18 $57.40 $58.68 $57.40 $58.43 $55.11 6,069
2017-05-17 $58.91 $59.06 $57.96 $58.22 $54.91 11,968
2017-05-16 $59.57 $59.98 $59.57 $59.89 $56.48 7,585
2017-05-15 $59.30 $60.43 $59.30 $60.23 $56.80 22,078
2017-05-12 $58.10 $58.69 $58.10 $58.69 $55.35 10,802
2017-05-11 $57.27 $57.40 $56.90 $57.40 $54.13 2,752
2017-05-10 $57.38 $57.71 $57.20 $57.60 $54.32 19,630
2017-05-09 $56.26 $56.75 $56.26 $56.36 $53.15 21,334
2017-05-08 $54.91 $54.95 $54.37 $54.38 $51.28 9,207
2017-05-05 $54.04 $54.74 $54.04 $54.72 $51.61 26,999
2017-05-04 $55.36 $55.36 $54.38 $54.73 $51.62 20,963
2017-05-03 $56.60 $56.74 $56.18 $56.42 $53.21 9,503
2017-05-02 $56.84 $57.00 $56.53 $56.85 $53.62 10,307
2017-05-01 $57.55 $57.79 $57.20 $57.55 $54.28 7,297
2017-04-28 $56.93 $57.05 $56.80 $57.05 $53.80 4,024
2017-04-27 $57.17 $57.17 $56.84 $57.00 $53.76 9,941
2017-04-26 $57.57 $58.00 $57.52 $57.52 $54.25 9,440
2017-04-25 $57.61 $57.81 $57.55 $57.55 $54.28 11,123
2017-04-24 $56.24 $56.37 $56.07 $56.12 $52.93 8,457
2017-04-21 $55.10 $55.46 $55.10 $55.43 $52.28 10,450
2017-04-20 $55.60 $55.92 $55.40 $55.86 $52.68 4,925
2017-04-19 $54.99 $55.01 $54.20 $54.27 $51.18 13,412
2017-04-18 $54.98 $55.29 $54.71 $55.04 $51.90 18,428
2017-04-17 $56.55 $57.02 $56.37 $56.91 $53.67 15,430
2017-04-13 $56.99 $57.40 $56.41 $56.55 $53.33 16,706
2017-04-12 $57.03 $57.03 $56.40 $56.72 $53.49 14,904
2017-04-11 $56.65 $56.76 $55.93 $56.50 $53.29 18,114
2017-04-10 $57.28 $57.34 $56.98 $57.23 $53.97 54,969
2017-04-07 $57.85 $58.26 $57.70 $57.86 $54.57 173,022
2017-04-06 $57.73 $57.88 $57.43 $57.70 $54.42 7,110
2017-04-05 $58.52 $58.83 $58.15 $58.22 $54.91 4,582
2017-04-04 $57.78 $58.45 $57.78 $58.35 $55.03 3,433
2017-04-03 $57.75 $57.82 $57.00 $57.76 $54.47 14,841
2017-03-31 $57.00 $57.25 $56.83 $57.15 $53.90 2,257
2017-03-30 $57.67 $58.07 $57.60 $57.96 $54.66 8,465
2017-03-29 $58.64 $58.92 $58.64 $58.77 $55.43 1,636
2017-03-28 $58.70 $59.50 $58.70 $59.25 $55.88 2,227
2017-03-27 $59.09 $59.09 $59.09 $59.09 $55.73 258
2017-03-24 $59.30 $59.40 $59.09 $59.09 $55.73 4,098
2017-03-23 $58.80 $59.50 $58.71 $59.33 $55.96 5,196
2017-03-22 $58.50 $59.78 $58.50 $59.41 $56.03 4,389
2017-03-21 $60.94 $61.15 $58.90 $59.22 $55.85 9,921
2017-03-20 $60.00 $60.59 $60.00 $60.47 $57.03 22,200
2017-03-17 $59.22 $59.25 $58.78 $59.04 $55.68 6,252
2017-03-16 $59.55 $59.73 $59.41 $59.57 $56.18 7,416
2017-03-15 $56.46 $58.43 $56.46 $58.43 $55.11 2,792
2017-03-14 $56.28 $56.28 $55.93 $56.02 $52.83 8,992
2017-03-13 $56.10 $56.70 $56.10 $56.47 $53.26 7,324
2017-03-10 $54.63 $54.75 $54.35 $54.66 $51.55 3,237
2017-03-09 $54.09 $54.48 $53.57 $54.17 $51.09 6,640
2017-03-08 $56.17 $56.17 $55.33 $55.36 $52.21 2,200
2017-03-07 $55.85 $55.92 $55.54 $55.54 $52.38 4,280
2017-03-06 $55.08 $55.22 $54.75 $55.17 $52.03 8,502
2017-03-03 $55.29 $55.47 $55.12 $55.31 $52.16 2,886
2017-03-02 $55.48 $55.48 $55.07 $55.09 $51.96 16,770
2017-03-01 $56.76 $57.74 $56.76 $57.45 $54.18 7,515
2017-02-28 $56.23 $56.57 $56.20 $56.26 $53.06 4,833
2017-02-27 $56.18 $56.72 $56.18 $56.57 $53.35 9,094
2017-02-24 $57.01 $57.36 $56.70 $57.28 $54.02 6,369
2017-02-23 $59.00 $59.12 $58.38 $58.69 $55.35 5,660
2017-02-22 $58.50 $58.76 $58.49 $58.70 $55.36 7,667
2017-02-21 $57.80 $58.15 $57.80 $58.10 $54.79 6,884
2017-02-17 $56.50 $57.13 $56.27 $57.13 $53.88 10,735
2017-02-16 $58.16 $58.16 $57.68 $57.81 $54.52 8,124
2017-02-15 $57.31 $58.30 $57.31 $58.03 $54.73 31,433
2017-02-14 $56.15 $56.52 $55.48 $56.43 $53.22 12,109
2017-02-13 $56.21 $56.94 $56.21 $56.44 $53.23 14,477
2017-02-10 $55.15 $55.88 $55.15 $55.63 $52.47 9,970
2017-02-09 $54.70 $55.34 $54.70 $55.14 $52.00 13,738
2017-02-08 $53.50 $54.03 $53.44 $53.82 $50.76 2,760
2017-02-07 $52.70 $52.83 $52.00 $52.22 $49.25 5,720
2017-02-06 $52.47 $52.49 $52.20 $52.25 $49.28 10,595
2017-02-03 $51.81 $52.07 $51.71 $51.83 $48.88 10,228
2017-02-02 $51.72 $52.05 $51.68 $51.95 $48.99 4,327
2017-02-01 $52.54 $52.54 $51.77 $51.99 $49.03 3,530
2017-01-31 $51.74 $52.06 $51.74 $51.90 $48.95 4,206
2017-01-30 $51.53 $51.86 $51.48 $51.86 $48.91 9,200
2017-01-27 $52.30 $52.54 $52.04 $52.29 $49.32 3,407
2017-01-26 $52.66 $52.88 $52.36 $52.36 $49.38 6,162
2017-01-25 $51.82 $52.25 $51.82 $52.25 $49.28 12,914
2017-01-24 $51.33 $52.04 $51.33 $52.00 $49.04 6,567
2017-01-23 $50.96 $51.39 $50.85 $51.31 $48.39 30,379
2017-01-20 $51.02 $51.29 $50.40 $51.01 $48.11 13,988
2017-01-19 $51.36 $51.59 $50.91 $51.15 $48.24 7,354
2017-01-18 $52.03 $52.07 $51.63 $51.65 $48.71 7,836
2017-01-17 $51.23 $51.23 $50.85 $51.09 $48.18 13,482
2017-01-13 $51.50 $52.00 $51.50 $51.72 $48.78 14,574
2017-01-12 $51.19 $51.35 $50.70 $51.35 $48.43 15,422
2017-01-11 $51.04 $51.75 $50.77 $51.58 $48.65 12,942
2017-01-10 $50.23 $51.48 $50.23 $50.78 $47.89 26,504
2017-01-09 $49.45 $49.80 $49.36 $49.43 $46.62 39,989
2017-01-06 $49.70 $49.70 $49.15 $49.35 $46.54 125,297
2017-01-05 $49.88 $50.37 $49.81 $50.15 $47.30 17,567
2017-01-04 $48.17 $49.06 $48.17 $48.71 $45.94 13,574
2017-01-03 $47.70 $48.17 $47.43 $47.74 $45.02 10,163
2016-12-30 $47.38 $47.38 $46.46 $46.55 $43.90 5,387
2016-12-29 $46.50 $47.01 $46.50 $46.85 $44.18 4,772
2016-12-28 $45.91 $46.00 $45.56 $45.58 $42.99 17,793
2016-12-27 $44.61 $44.98 $44.61 $44.87 $42.32 7,548
2016-12-23 $44.60 $44.76 $44.50 $44.70 $42.16 16,548
2016-12-22 $45.06 $45.06 $44.55 $44.81 $42.26 18,987
2016-12-21 $46.30 $46.30 $45.86 $45.86 $43.25 15,268
2016-12-20 $46.25 $46.39 $46.10 $46.16 $43.53 12,455
2016-12-19 $46.46 $46.76 $46.31 $46.47 $43.83 19,628
2016-12-16 $47.53 $47.60 $46.68 $46.84 $44.17 16,018
2016-12-15 $47.90 $48.22 $47.72 $47.91 $45.18 12,500
2016-12-14 $50.05 $50.63 $48.50 $48.79 $46.01 10,223
2016-12-13 $50.69 $51.22 $50.63 $51.12 $48.21 9,611
2016-12-12 $50.20 $50.62 $49.44 $49.87 $47.03 15,827
2016-12-09 $52.09 $52.38 $51.85 $52.30 $49.32 13,306
2016-12-08 $52.47 $53.14 $52.20 $52.94 $49.93 23,321
2016-12-07 $52.04 $53.18 $51.99 $52.98 $49.97 11,663
2016-12-06 $51.74 $51.78 $51.29 $51.75 $48.81 8,757
2016-12-05 $51.20 $51.67 $51.11 $51.66 $48.72 8,065
2016-12-02 $51.69 $52.34 $51.39 $52.00 $49.04 9,776
2016-12-01 $52.69 $52.70 $52.32 $52.34 $49.36 6,281
2016-11-30 $52.10 $52.84 $52.10 $52.61 $49.62 4,523
2016-11-29 $51.74 $52.54 $51.61 $52.16 $49.19 8,810
2016-11-28 $51.68 $52.13 $51.60 $51.60 $48.66 7,665
2016-11-25 $51.38 $51.50 $51.12 $51.12 $48.21 1,742
2016-11-23 $50.20 $50.30 $50.12 $50.30 $47.44 2,150
2016-11-22 $50.64 $50.68 $50.50 $50.68 $47.80 5,532
2016-11-21 $48.83 $49.11 $48.73 $48.88 $46.10 8,416
2016-11-18 $47.97 $48.22 $47.82 $48.05 $45.32 11,336
2016-11-17 $47.98 $48.62 $47.98 $48.12 $45.38 6,466
2016-11-16 $47.76 $47.98 $47.42 $47.90 $45.17 6,936
2016-11-15 $48.17 $49.25 $48.17 $49.04 $46.25 9,284
2016-11-14 $47.59 $48.25 $46.84 $47.47 $44.77 16,316
2016-11-11 $47.50 $48.43 $47.11 $48.10 $45.36 23,520
2016-11-10 $50.36 $50.44 $48.34 $49.26 $46.46 18,152
2016-11-09 $50.11 $51.29 $49.64 $50.25 $47.39 16,154
2016-11-08 $51.38 $53.31 $51.30 $53.31 $50.28 8,103
2016-11-07 $51.43 $52.36 $51.43 $52.07 $49.11 12,932
2016-11-04 $49.28 $49.46 $48.80 $49.01 $46.22 18,019
2016-11-03 $50.51 $50.51 $49.59 $49.94 $47.10 9,125
2016-11-02 $50.67 $50.85 $49.49 $50.08 $47.23 25,391
2016-11-01 $52.42 $52.60 $50.64 $51.40 $48.48 7,903
2016-10-31 $50.77 $51.25 $50.74 $50.89 $47.99 7,418
2016-10-28 $51.25 $51.46 $50.22 $50.74 $47.85 18,020
2016-10-27 $52.41 $52.41 $51.69 $51.80 $48.85 13,204
2016-10-26 $52.60 $53.24 $52.49 $52.74 $49.74 23,764
2016-10-25 $54.64 $54.64 $53.74 $53.97 $50.90 10,709
2016-10-24 $54.57 $54.73 $54.03 $54.20 $51.12 6,161
2016-10-21 $53.00 $53.79 $53.00 $53.56 $50.51 13,620
2016-10-20 $53.44 $53.82 $53.29 $53.55 $50.50 5,242
2016-10-19 $53.57 $53.96 $53.20 $53.87 $50.81 8,151
2016-10-18 $53.89 $54.02 $53.28 $53.62 $50.57 18,820
2016-10-17 $51.80 $52.23 $51.72 $51.79 $48.84 11,873
2016-10-14 $53.03 $53.30 $52.55 $52.75 $49.75 9,181
2016-10-13 $51.49 $52.24 $50.59 $51.88 $48.93 41,153
2016-10-12 $53.12 $53.51 $52.99 $53.51 $50.46 12,764
2016-10-11 $54.48 $54.48 $53.19 $53.80 $50.74 23,382
2016-10-10 $56.54 $57.24 $56.54 $56.96 $53.72 7,530
2016-10-07 $55.94 $55.98 $54.98 $55.66 $52.49 9,567
2016-10-06 $55.86 $56.52 $55.47 $56.52 $53.30 11,127
2016-10-05 $55.00 $56.04 $55.00 $55.94 $52.76 17,842
2016-10-04 $54.66 $54.66 $53.08 $53.51 $50.47 23,967
2016-10-03 $53.69 $54.00 $53.28 $54.00 $50.93 10,681
2016-09-30 $53.75 $54.60 $53.50 $54.16 $51.08 18,477
2016-09-29 $55.15 $55.15 $53.50 $53.93 $50.86 20,612
2016-09-28 $54.52 $55.21 $53.62 $55.05 $51.92 17,506
2016-09-27 $53.85 $54.20 $53.40 $53.87 $50.80 13,563
2016-09-26 $53.30 $53.78 $52.75 $52.87 $49.86 27,536
2016-09-23 $55.29 $55.83 $55.00 $55.00 $51.87 33,391
2016-09-22 $56.78 $57.36 $56.70 $57.10 $53.85 56,961
2016-09-21 $55.24 $56.59 $54.61 $56.59 $53.37 14,112
2016-09-20 $54.52 $54.52 $53.90 $53.90 $50.83 12,257
2016-09-19 $54.14 $54.60 $53.55 $53.67 $50.62 33,964
2016-09-16 $53.35 $53.73 $52.59 $53.55 $50.50 15,253
2016-09-15 $53.14 $54.37 $52.80 $54.07 $50.99 33,723
2016-09-14 $52.65 $53.32 $52.25 $52.29 $49.31 20,973
2016-09-13 $53.70 $53.70 $51.04 $52.37 $49.39 52,209
2016-09-12 $53.00 $55.26 $52.62 $55.16 $52.02 43,012
2016-09-09 $56.89 $56.90 $54.85 $54.93 $51.81 62,784
2016-09-08 $56.79 $57.52 $56.75 $57.23 $53.97 31,185
2016-09-07 $56.25 $56.55 $56.00 $56.41 $53.20 45,761
2016-09-06 $56.25 $56.58 $55.68 $56.27 $53.07 97,072
2016-09-02 $54.49 $55.02 $54.14 $54.62 $51.51 268,183
2016-09-01 $52.47 $52.75 $52.13 $52.40 $49.42 4,544
2016-08-31 $52.39 $52.39 $51.09 $51.60 $48.66 11,380
2016-08-30 $52.85 $53.18 $52.58 $52.66 $49.66 6,110
2016-08-29 $51.75 $52.25 $51.75 $51.98 $49.02 3,354
2016-08-26 $52.35 $53.30 $50.67 $51.31 $48.39 9,981
2016-08-25 $51.50 $51.80 $51.50 $51.78 $48.83 1,478
2016-08-24 $51.58 $52.10 $51.54 $51.75 $48.81 5,178
2016-08-23 $53.33 $53.33 $52.31 $52.31 $49.33 9,116
2016-08-22 $52.82 $52.82 $52.25 $52.36 $49.38 7,607
2016-08-19 $53.23 $53.34 $52.59 $53.30 $50.27 14,236
2016-08-18 $53.65 $53.80 $53.65 $53.79 $50.73 1,645
2016-08-17 $52.83 $53.08 $52.26 $53.08 $50.06 10,422
2016-08-16 $54.00 $54.00 $53.42 $53.78 $50.72 3,439
2016-08-15 $53.68 $54.34 $53.68 $54.31 $51.22 14,241
2016-08-12 $51.84 $52.15 $51.70 $51.99 $49.03 7,530
2016-08-11 $50.77 $51.80 $50.77 $51.57 $48.64 11,422
2016-08-10 $50.07 $50.07 $49.57 $49.61 $46.79 3,376
2016-08-09 $50.16 $50.49 $50.05 $50.11 $47.26 10,349
2016-08-08 $49.37 $49.37 $49.34 $49.34 $46.53 1,546
2016-08-05 $48.22 $48.72 $48.20 $48.70 $45.93 4,089
2016-08-04 $47.00 $47.42 $46.98 $47.14 $44.46 3,433
2016-08-03 $46.13 $47.00 $46.13 $46.99 $44.32 3,454
2016-08-02 $46.85 $46.85 $45.99 $46.55 $43.90 8,249
2016-08-01 $47.52 $47.80 $46.90 $47.06 $44.38 7,917
2016-07-29 $46.73 $47.53 $46.68 $47.27 $44.58 3,773
2016-07-28 $47.21 $47.49 $47.16 $47.49 $44.79 755
2016-07-27 $47.83 $48.14 $47.48 $47.90 $45.17 4,114
2016-07-26 $48.09 $48.38 $47.82 $48.33 $45.58 5,680
2016-07-25 $47.73 $47.73 $47.12 $47.14 $44.46 2,000
2016-07-22 $47.60 $47.96 $47.57 $47.96 $45.23 1,037
2016-07-21 $47.56 $47.72 $47.21 $47.38 $44.68 2,684
2016-07-20 $47.39 $47.54 $47.04 $47.46 $44.76 2,928
2016-07-19 $47.00 $47.00 $46.29 $46.43 $43.79 17,853
2016-07-18 $47.11 $48.21 $47.11 $48.20 $45.46 30,069
2016-07-15 $47.57 $47.57 $47.20 $47.42 $44.72 7,389
2016-07-14 $47.33 $47.72 $47.18 $47.57 $44.86 15,439
2016-07-13 $46.38 $46.38 $45.77 $46.12 $43.50 17,623
2016-07-12 $46.19 $46.68 $46.07 $46.52 $43.88 14,921
2016-07-11 $44.43 $45.10 $44.29 $44.76 $42.21 13,816
2016-07-08 $43.60 $44.10 $43.51 $44.04 $41.53 8,711
2016-07-07 $43.02 $43.14 $42.01 $42.29 $39.88 7,532
2016-07-06 $41.58 $42.74 $41.43 $42.66 $40.23 10,538
2016-07-05 $43.30 $43.39 $42.63 $42.83 $40.39 10,815
2016-07-01 $44.71 $45.15 $44.71 $44.83 $42.28 11,699
2016-06-30 $43.80 $44.54 $43.34 $44.21 $41.69 19,074
2016-06-29 $43.10 $43.16 $42.85 $42.99 $40.54 21,524
2016-06-28 $41.23 $41.65 $40.77 $41.49 $39.13 17,203
2016-06-27 $40.17 $40.17 $38.70 $39.59 $37.34 25,327
2016-06-24 $40.59 $42.05 $39.81 $40.13 $37.85 37,562
2016-06-23 $44.52 $45.42 $44.40 $45.40 $42.82 20,997
2016-06-22 $43.72 $43.89 $43.26 $43.27 $40.81 8,000
2016-06-21 $42.24 $42.76 $41.90 $42.56 $40.14 12,007
2016-06-20 $42.20 $42.33 $41.65 $41.73 $39.36 17,639
2016-06-17 $40.18 $40.49 $39.94 $40.37 $38.07 7,277
2016-06-16 $39.37 $40.79 $39.00 $40.66 $38.35 17,017
2016-06-15 $41.47 $41.80 $40.84 $40.92 $38.59 11,976
2016-06-14 $40.43 $40.82 $39.75 $40.68 $38.37 24,384
2016-06-13 $40.70 $41.42 $40.44 $40.57 $38.26 21,651
2016-06-10 $42.34 $42.46 $41.98 $42.34 $39.93 20,883
2016-06-09 $44.57 $44.68 $44.39 $44.68 $42.14 5,769
2016-06-08 $44.97 $45.40 $44.97 $45.17 $42.60 10,482
2016-06-07 $44.98 $45.25 $44.90 $44.93 $42.37 5,872
2016-06-06 $43.37 $44.14 $43.37 $43.90 $41.40 11,548
2016-06-03 $42.62 $43.04 $42.28 $42.73 $40.30 19,055
2016-06-02 $41.98 $42.67 $41.98 $42.62 $40.20 7,811
2016-06-01 $41.44 $42.09 $41.34 $41.92 $39.54 13,055
2016-05-31 $41.59 $42.60 $41.29 $42.36 $39.95 35,976
2016-05-27 $40.66 $40.77 $40.20 $40.20 $37.91 1,920
2016-05-26 $40.11 $40.21 $39.81 $40.02 $37.74 7,006
2016-05-25 $39.77 $40.27 $39.77 $40.20 $37.91 6,613
2016-05-24 $38.24 $38.98 $38.24 $38.82 $36.61 7,747
2016-05-23 $37.39 $37.88 $37.35 $37.37 $35.24 3,358
2016-05-20 $37.57 $37.74 $37.55 $37.55 $35.41 9,231
2016-05-19 $36.64 $36.64 $36.20 $36.50 $34.42 8,410
2016-05-18 $37.28 $37.92 $36.81 $37.09 $34.98 11,308
2016-05-17 $37.88 $38.12 $37.53 $37.65 $35.51 6,029
2016-05-16 $37.76 $38.35 $37.76 $38.05 $35.89 6,267
2016-05-13 $37.49 $37.49 $36.30 $36.57 $34.49 13,106
2016-05-12 $38.65 $38.65 $37.89 $37.89 $35.73 6,831
2016-05-11 $38.36 $38.76 $38.07 $38.08 $35.91 9,031
2016-05-10 $38.47 $39.34 $38.42 $39.25 $37.02 14,824
2016-05-09 $38.42 $38.42 $37.59 $37.59 $35.45 6,377
2016-05-06 $38.50 $39.23 $38.50 $38.81 $36.60 19,291
2016-05-05 $39.81 $39.81 $39.07 $39.25 $37.02 8,582
2016-05-04 $39.60 $39.77 $38.87 $39.13 $36.90 17,235
2016-05-03 $40.80 $40.80 $40.09 $40.13 $37.84 8,812
2016-05-02 $42.24 $42.37 $41.90 $42.17 $39.77 7,008
2016-04-29 $42.71 $42.80 $41.80 $42.36 $39.95 17,175
2016-04-28 $43.81 $44.57 $43.58 $43.73 $41.24 17,295
2016-04-27 $43.52 $44.61 $43.49 $44.57 $42.03 22,048
2016-04-26 $43.66 $43.84 $43.40 $43.84 $41.35 7,612
2016-04-25 $43.59 $43.65 $43.15 $43.37 $40.90 15,434
2016-04-22 $44.64 $45.23 $44.16 $44.47 $41.94 13,707
2016-04-21 $45.48 $45.48 $44.70 $44.89 $42.34 29,553
2016-04-20 $45.08 $46.11 $44.80 $45.41 $42.83 31,018
2016-04-19 $45.76 $46.57 $45.68 $46.57 $43.92 12,911
2016-04-18 $44.56 $45.87 $44.55 $45.41 $42.83 18,433
2016-04-15 $45.20 $45.42 $44.75 $44.92 $42.36 97,127
2016-04-14 $46.00 $46.18 $45.81 $46.01 $43.39 8,592
2016-04-13 $46.00 $46.27 $45.71 $46.13 $43.51 30,718
2016-04-12 $42.01 $43.22 $41.63 $42.79 $40.36 9,915
2016-04-11 $42.08 $42.52 $41.62 $41.62 $39.25 18,867
2016-04-08 $41.28 $41.38 $40.55 $40.65 $38.34 19,233
2016-04-07 $40.28 $40.28 $39.34 $39.66 $37.40 16,075
2016-04-06 $40.18 $41.21 $39.98 $41.21 $38.87 15,604
2016-04-05 $40.25 $40.41 $39.63 $39.79 $37.53 16,988
2016-04-04 $42.68 $42.81 $41.53 $41.69 $39.32 12,030
2016-04-01 $41.05 $42.98 $40.85 $42.74 $40.31 12,470
2016-03-31 $43.37 $43.66 $42.97 $43.11 $40.66 15,504
2016-03-30 $43.62 $44.01 $43.25 $43.25 $40.79 15,564
2016-03-29 $40.45 $42.03 $40.44 $41.97 $39.58 15,420
2016-03-28 $40.55 $41.21 $40.52 $41.17 $38.83 23,266
2016-03-24 $39.99 $40.47 $39.67 $40.47 $38.17 22,790
2016-03-23 $41.99 $41.99 $41.05 $41.14 $38.80 28,729
2016-03-22 $42.10 $42.80 $42.00 $42.38 $39.97 19,406
2016-03-21 $43.07 $43.52 $42.90 $43.05 $40.60 24,632
2016-03-18 $43.09 $43.40 $42.83 $42.95 $40.51 13,971
2016-03-17 $41.23 $42.48 $41.20 $42.38 $39.97 13,257
2016-03-16 $39.78 $41.58 $39.44 $41.40 $39.04 27,405
2016-03-15 $40.09 $40.51 $39.73 $40.51 $38.21 8,077
2016-03-14 $40.95 $41.38 $40.83 $41.00 $38.67 14,652
2016-03-11 $39.86 $40.94 $39.86 $40.91 $38.58 7,555
2016-03-10 $39.00 $39.31 $37.46 $38.17 $36.00 21,627
2016-03-09 $38.90 $39.14 $38.66 $38.82 $36.61 13,360
2016-03-08 $38.96 $39.08 $38.52 $38.56 $36.37 14,244
2016-03-07 $39.72 $40.69 $39.72 $40.40 $38.10 9,371
2016-03-04 $39.99 $41.52 $39.65 $41.27 $38.92 19,885
2016-03-03 $38.32 $39.10 $38.28 $39.05 $36.83 5,816
2016-03-02 $38.22 $39.03 $37.98 $39.00 $36.78 35,478
2016-03-01 $36.35 $37.50 $36.25 $37.36 $35.23 13,862
2016-02-29 $35.08 $35.69 $35.01 $35.01 $33.02 18,748
2016-02-26 $36.00 $36.00 $35.18 $35.18 $33.18 8,371
2016-02-25 $34.24 $35.10 $33.90 $35.10 $33.10 25,128
2016-02-24 $34.10 $35.49 $33.80 $35.33 $33.32 13,433
2016-02-23 $36.31 $36.49 $35.46 $35.52 $33.50 15,109
2016-02-22 $36.62 $37.39 $36.61 $37.39 $35.26 8,299
2016-02-19 $35.38 $35.72 $35.14 $35.45 $33.43 4,729
2016-02-18 $36.42 $36.42 $35.28 $35.36 $33.35 12,554
2016-02-17 $35.18 $36.11 $35.14 $36.11 $34.06 25,392
2016-02-16 $33.93 $34.83 $33.93 $34.83 $32.85 23,502
2016-02-12 $31.12 $32.34 $31.12 $32.25 $30.42 11,194
2016-02-11 $30.17 $31.35 $30.17 $30.91 $29.15 30,095
2016-02-10 $32.74 $33.55 $32.17 $32.31 $30.47 36,563
2016-02-09 $31.48 $32.27 $31.20 $31.90 $30.09 22,587
2016-02-08 $32.91 $32.91 $31.58 $32.50 $30.65 49,563
2016-02-05 $34.92 $34.92 $33.58 $33.66 $31.75 19,552
2016-02-04 $34.90 $35.33 $33.92 $34.36 $32.41 52,504
2016-02-03 $34.22 $35.01 $32.96 $34.94 $32.95 52,804
2016-02-02 $35.14 $35.14 $33.69 $33.90 $31.97 26,129
2016-02-01 $35.36 $35.87 $35.18 $35.71 $33.68 21,747
2016-01-29 $36.56 $37.37 $36.46 $37.31 $35.19 29,808
2016-01-28 $35.38 $35.55 $34.61 $35.02 $33.03 31,728
2016-01-27 $34.19 $35.31 $33.76 $34.06 $32.12 39,413
2016-01-26 $34.26 $35.09 $34.23 $35.01 $33.02 9,092
2016-01-25 $35.30 $35.50 $34.52 $34.52 $32.56 35,932
2016-01-22 $35.90 $36.24 $35.54 $36.22 $34.16 24,147
2016-01-21 $33.33 $34.60 $32.95 $33.81 $31.89 40,246
2016-01-20 $33.11 $34.16 $31.91 $33.37 $31.47 65,913
2016-01-19 $36.05 $36.53 $35.26 $35.91 $33.87 71,435
2016-01-15 $33.86 $34.51 $33.10 $34.30 $32.35 74,633
2016-01-14 $36.59 $37.93 $35.96 $37.75 $35.60 24,970
2016-01-13 $38.50 $38.56 $36.38 $36.68 $34.59 32,456
2016-01-12 $38.55 $38.96 $37.72 $38.09 $35.92 33,366
2016-01-11 $38.86 $39.01 $37.51 $38.23 $36.06 42,582
2016-01-08 $40.24 $40.24 $38.61 $38.65 $36.45 49,671
2016-01-07 $40.08 $41.57 $39.45 $39.45 $37.21 67,715
2016-01-06 $42.67 $43.26 $42.46 $42.80 $40.36 26,814
2016-01-05 $44.80 $44.84 $44.29 $44.71 $42.17 13,137
2016-01-04 $45.00 $45.31 $44.15 $45.20 $42.63 50,769
2015-12-31 $48.36 $48.98 $48.29 $48.35 $45.60 13,116
2015-12-30 $49.12 $49.35 $48.60 $48.74 $45.97 12,865
2015-12-29 $50.60 $50.60 $50.08 $50.31 $47.45 17,824
2015-12-28 $49.68 $50.14 $49.48 $50.04 $47.19 6,250
2015-12-24 $51.32 $51.84 $51.32 $51.60 $48.66 7,779
2015-12-23 $51.00 $51.88 $51.00 $51.83 $48.88 40,308
2015-12-22 $49.23 $50.07 $48.88 $49.89 $47.05 11,210
2015-12-21 $49.84 $49.88 $48.80 $49.70 $46.87 17,826
2015-12-18 $48.40 $49.10 $47.95 $48.68 $45.91 23,409
2015-12-17 $49.19 $49.28 $47.70 $47.81 $45.09 13,982
2015-12-16 $48.51 $49.40 $47.45 $48.98 $46.19 27,539
2015-12-15 $47.14 $47.84 $47.14 $47.28 $44.59 10,816
2015-12-14 $45.17 $45.82 $44.47 $45.67 $43.07 23,134
2015-12-11 $45.15 $45.24 $44.30 $44.48 $41.95 25,287
2015-12-10 $47.31 $47.83 $46.80 $47.11 $44.43 9,683
2015-12-09 $48.31 $49.05 $47.68 $48.00 $45.27 19,153
2015-12-08 $47.95 $48.96 $47.67 $48.96 $46.17 14,419
2015-12-07 $51.04 $51.04 $49.98 $50.51 $47.64 8,859
2015-12-04 $50.97 $52.25 $50.97 $52.10 $49.14 6,896
2015-12-03 $52.32 $52.32 $50.78 $51.17 $48.26 18,586
2015-12-02 $52.94 $53.02 $51.72 $51.98 $49.02 8,419
2015-12-01 $52.79 $52.99 $52.51 $52.93 $49.92 11,078
2015-11-30 $50.69 $52.22 $50.65 $52.22 $49.25 12,563
2015-11-27 $51.03 $51.41 $50.61 $50.97 $48.07 24,320
2015-11-25 $53.70 $54.01 $53.52 $53.94 $50.87 7,945
2015-11-24 $52.63 $54.53 $52.56 $54.11 $51.03 29,591
2015-11-23 $54.48 $54.71 $53.96 $54.16 $51.08 29,902
2015-11-20 $54.91 $55.55 $54.85 $55.34 $52.19 22,455
2015-11-19 $53.55 $54.11 $53.33 $53.51 $50.47 11,227
2015-11-18 $52.56 $53.37 $52.40 $53.37 $50.33 5,607
2015-11-17 $53.00 $53.11 $52.45 $52.69 $49.69 9,030
2015-11-16 $51.57 $53.28 $51.57 $53.16 $50.14 11,903
2015-11-13 $52.07 $52.07 $50.92 $51.59 $48.65 39,425
2015-11-12 $54.66 $54.84 $53.62 $53.62 $50.57 11,990
2015-11-11 $54.55 $54.55 $53.65 $53.80 $50.74 10,485
2015-11-10 $54.18 $54.18 $53.40 $53.77 $50.71 24,862
2015-11-09 $55.79 $56.00 $54.17 $54.54 $51.44 25,702
2015-11-06 $56.30 $57.02 $55.50 $56.79 $53.56 14,319
2015-11-05 $57.69 $58.38 $57.57 $57.88 $54.59 16,004
2015-11-04 $58.53 $58.76 $56.87 $57.26 $54.00 28,898
2015-11-03 $54.85 $56.37 $54.76 $55.88 $52.70 12,031
2015-11-02 $54.62 $55.78 $54.60 $55.68 $52.51 22,022
2015-10-30 $55.43 $55.43 $54.85 $54.90 $51.78 13,450
2015-10-29 $55.00 $55.32 $54.80 $55.17 $52.03 14,109
2015-10-28 $56.88 $57.72 $55.24 $56.25 $53.05 28,634
2015-10-27 $57.46 $57.72 $56.94 $57.45 $54.18 22,481
2015-10-26 $58.37 $58.72 $57.95 $58.39 $55.07 45,642
2015-10-23 $60.89 $61.52 $60.15 $61.03 $57.56 54,082
2015-10-22 $57.61 $59.34 $57.61 $59.02 $55.66 35,347
2015-10-21 $57.68 $57.97 $56.29 $56.54 $53.32 62,645
2015-10-20 $58.17 $58.40 $57.71 $58.23 $54.92 31,564
2015-10-19 $58.39 $58.43 $57.59 $58.16 $54.85 34,028
2015-10-16 $58.49 $59.22 $58.17 $59.21 $55.84 22,467
2015-10-15 $57.83 $58.82 $57.12 $58.82 $55.47 16,735
2015-10-14 $55.69 $56.20 $55.03 $55.17 $52.03 11,739
2015-10-13 $55.27 $56.19 $54.68 $54.69 $51.58 34,455
2015-10-12 $57.10 $57.10 $56.03 $56.16 $52.96 31,175
2015-10-09 $56.63 $56.99 $55.43 $56.07 $52.88 36,761
2015-10-08 $54.81 $56.63 $54.67 $56.54 $53.32 47,448
2015-10-07 $55.71 $56.68 $54.96 $55.99 $52.80 62,180
2015-10-06 $51.85 $52.35 $51.49 $51.75 $48.81 18,422
2015-10-05 $52.35 $53.39 $52.22 $53.21 $50.18 28,324
2015-10-02 $48.70 $51.66 $48.33 $51.49 $48.56 51,968
2015-10-01 $48.16 $48.25 $47.16 $47.89 $45.17 20,274
2015-09-30 $47.07 $47.52 $46.25 $47.31 $44.62 33,356
2015-09-29 $44.59 $45.53 $44.50 $45.09 $42.52 16,449
2015-09-28 $45.88 $45.88 $44.77 $45.13 $42.56 24,965
2015-09-25 $48.61 $48.77 $46.65 $46.89 $44.22 20,291
2015-09-24 $46.25 $47.30 $45.75 $47.05 $44.37 12,494
2015-09-23 $48.62 $48.62 $47.63 $47.88 $45.16 18,017
2015-09-22 $48.98 $49.30 $48.50 $49.30 $46.50 20,037
2015-09-21 $50.79 $51.33 $50.35 $51.01 $48.11 20,594
2015-09-18 $50.63 $51.08 $49.34 $49.64 $46.82 29,388
2015-09-17 $50.90 $54.18 $50.66 $51.94 $48.99 43,328
2015-09-16 $52.09 $53.38 $52.01 $53.13 $50.11 37,808
2015-09-15 $48.90 $50.25 $48.90 $50.11 $47.26 8,289
2015-09-14 $48.74 $48.88 $47.99 $48.80 $46.02 14,135
2015-09-11 $48.53 $49.84 $48.28 $49.79 $46.96 11,354
2015-09-10 $48.53 $49.81 $48.50 $49.08 $46.29 37,812
2015-09-09 $51.13 $51.47 $48.81 $48.89 $46.11 108,253
2015-09-08 $48.47 $48.86 $47.76 $48.70 $45.93 90,340
2015-09-04 $43.45 $43.73 $42.16 $42.77 $40.34 46,121
2015-09-03 $46.28 $47.73 $45.85 $46.09 $43.47 33,803
2015-09-02 $45.42 $45.48 $44.15 $45.48 $42.89 37,752
2015-09-01 $45.47 $45.97 $43.89 $44.53 $42.00 94,971
2015-08-31 $49.53 $50.15 $48.61 $49.02 $46.23 38,146
2015-08-28 $50.37 $50.97 $49.83 $50.31 $47.45 51,200
2015-08-27 $51.27 $53.70 $50.93 $53.40 $50.36 100,183

ProShares Ultra FTSE China 50 (XPP) News Headlines

Recent ProShares Ultra FTSE China 50 (XPP) News
Similar Companies to ProShares Ultra FTSE China 50 (XPP) 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.