ProShares Short Term USD Emerging Markets Bond ETF (EMSH) Exchange: BATS
Data as of May 9, 2025
$64.73 ($-0.22) -0.33%
ProShares Short Term USD Emerging Markets Bond ETF - Daily Information
Click for more stock information on ProShares Short Term USD Emerging Markets Bond ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $64.78 |
Previous Close | $64.73 |
High | $65.00 |
Low | $64.73 |
Adjusted Open | $64.78 |
Previous Adjusted Close | $64.73 |
Adjusted High | $65.00 |
Adjusted Low | $64.73 |
About ProShares Short Term USD Emerging Markets Bond ETF (EMSH)
The Index is comprised of a diversified portfolio of USD-denominated Emerging Market bonds that have less than or equal to five years remaining to maturity (“Short Term USD EM Bonds”) that are issued by Emerging Market sovereign governments (“Sovereigns”), non-sovereign government agencies and entities (“Sub-Sovereigns”), and corporations with significant government ownership (“Quasi-Sovereigns”). Those countries qualifying as “Emerging Markets” are determined by Deutsche Bank AG (the “Index Provider”). As of March 1, 2019, the Emerging Markets countries eligible and included are: Angola, Kenya, Mongolia, Argentina, Bahrain, Brazil, Chile, China, Colombia, Costa Rica, Croatia, Dominican Republic, Ecuador, Egypt, El Salvador, Hungary, India, Indonesia, Jordan, Kazakhstan, Lebanon, Lithuania, Malaysia, Mexico, Nigeria, Oman, Pakistan, Panama, Paraguay, Peru, Philippines, Poland, Qatar, Romania, Russia, Saudi Arabia, Serbia, Slovenia, South Africa, Sri Lanka, Trinidad, Turkey, Ukraine and United Arab Emirates. The Index is constructed and maintained by the Index Provider. The Index is designed to represent the more liquid universe of Short Term USD EM Bonds. The bonds eligible for inclusion in the Index are expected to include those issued by Emerging Market Sovereigns, Sub-Sovereigns and Quasi-Sovereigns that: (1) are fixed rate and (2) have between zero and five years to maturity. Eligible bonds will also have a minimum face amount outstanding of $500 million. Callable, putable, zero coupon, inflation-linked and convertible bonds, among others, will be excluded. The Index includes both investment grade and below investment grade rated (i.e. “high yield”) securities and will include bonds, in the aggregate, that have a dollar weighted average years-to-maturity of three years or less. The Index maintains certain issuer weight caps for diversification purposes, including limiting the weights of issuers from any particular country to no more than ten percent (10%) of the Index. The Index is reconstituted and rebalanced on a quarterly basis; cash from maturing issues or coupon payments is reinvested monthly. The Index is published under the Bloomberg ticker symbol “DBEMPRO. ” The Fund invests in financial instruments that ProShare Advisors believes should track the performance of the Index. The Fund, under normal circumstances, seeks to remain fully exposed to the Index and will invest at least 80% of its total assets in securities of the Index. The Fund will invest principally in the financial instruments set forth below. Debt Instruments — The Fund invests in U.S. dollar-denominated debt instruments issued by Sovereign, Sub-Sovereign or Quasi-Sovereign issuers deemed to be domiciled in “Emerging Markets” by the Index Provider that are offered for sale in the United States. Because the debt instruments are U.S. dollar-denominated, fluctuations in currency exchange rates will not directly affect the principal or coupons associated with the debt instruments. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in the types of securities that make up the Index. The Fund may invest in only a representative sample of the securities in the Index or in securities not contained in the Index, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security or instrument, 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 that provide exposure to the Index without regard to market conditions, trends, or direction. 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 Latin America and Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Short Term USD Emerging Markets Bond ETF (EMSH)
Historical Stock Data for ProShares Short Term USD Emerging Markets Bond ETF (EMSH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-02 | $64.78 | $65.00 | $64.73 | $64.73 | $64.73 | 559 |
2022-04-29 | $65.00 | $65.02 | $64.95 | $64.95 | $64.84 | 851 |
2022-04-28 | $65.15 | $65.15 | $65.15 | $65.15 | $65.04 | 8 |
2022-04-27 | $65.18 | $65.18 | $65.18 | $65.18 | $65.07 | 8 |
2022-04-26 | $65.30 | $65.30 | $65.30 | $65.30 | $65.19 | 16 |
2022-04-25 | $65.28 | $65.28 | $65.28 | $65.28 | $65.17 | 201 |
2022-04-22 | $65.10 | $65.25 | $65.05 | $65.25 | $65.14 | 986 |
2022-04-21 | $65.35 | $65.35 | $65.35 | $65.35 | $65.24 | 3 |
2022-04-20 | $65.30 | $65.30 | $65.30 | $65.30 | $65.19 | 0 |
2022-04-19 | $65.40 | $65.40 | $65.40 | $65.40 | $65.29 | 0 |
2022-04-18 | $65.43 | $65.43 | $65.43 | $65.43 | $65.32 | 2 |
2022-04-14 | $65.44 | $65.44 | $65.44 | $65.44 | $65.33 | 0 |
2022-04-13 | $65.50 | $65.63 | $65.50 | $65.50 | $65.39 | 1,320 |
2022-04-12 | $65.38 | $65.38 | $65.38 | $65.38 | $65.27 | 203 |
2022-04-11 | $65.21 | $65.28 | $65.09 | $65.28 | $65.17 | 598 |
2022-04-08 | $65.40 | $65.40 | $65.40 | $65.40 | $65.29 | 4 |
2022-04-07 | $65.50 | $65.50 | $65.50 | $65.50 | $65.39 | 0 |
2022-04-06 | $65.53 | $65.53 | $65.53 | $65.53 | $65.42 | 8 |
2022-04-05 | $65.60 | $65.68 | $65.60 | $65.68 | $65.57 | 200 |
2022-04-04 | $65.78 | $65.78 | $65.75 | $65.75 | $65.64 | 1,324 |
2022-04-01 | $66.05 | $66.08 | $66.05 | $66.08 | $65.97 | 223 |
2022-03-31 | $65.90 | $65.90 | $65.90 | $65.90 | $65.64 | 379 |
2022-03-30 | $66.15 | $66.15 | $65.88 | $65.88 | $65.62 | 379 |
2022-03-29 | $66.10 | $66.10 | $66.10 | $66.10 | $65.84 | 200 |
2022-03-28 | $65.85 | $65.85 | $65.85 | $65.85 | $65.59 | 0 |
2022-03-25 | $65.75 | $65.75 | $65.75 | $65.75 | $65.49 | 86 |
2022-03-24 | $65.83 | $65.83 | $65.83 | $65.83 | $65.57 | 86 |
2022-03-23 | $65.83 | $65.83 | $65.83 | $65.83 | $65.57 | 54 |
2022-03-22 | $65.99 | $65.99 | $65.99 | $65.99 | $65.73 | 54 |
2022-03-21 | $66.32 | $66.32 | $66.10 | $66.15 | $65.89 | 318 |
2022-03-18 | $66.56 | $66.56 | $66.56 | $66.56 | $66.30 | 46 |
2022-03-17 | $66.35 | $66.52 | $66.35 | $66.52 | $66.26 | 154 |
2022-03-16 | $66.23 | $66.23 | $66.23 | $66.23 | $65.97 | 203 |
2022-03-15 | $65.90 | $65.90 | $65.80 | $65.80 | $65.54 | 483 |
2022-03-14 | $65.85 | $65.85 | $65.75 | $65.75 | $65.49 | 274 |
2022-03-11 | $65.83 | $65.83 | $65.83 | $65.83 | $65.57 | 71 |
2022-03-10 | $65.90 | $65.90 | $65.85 | $65.85 | $65.59 | 205 |
2022-03-09 | $65.70 | $65.80 | $65.67 | $65.70 | $65.44 | 449 |
2022-03-08 | $65.42 | $65.42 | $65.42 | $65.42 | $65.17 | 4 |
2022-03-07 | $65.00 | $65.61 | $65.00 | $65.27 | $65.01 | 977 |
2022-03-04 | $65.70 | $65.70 | $65.40 | $65.40 | $65.14 | 1,041 |
2022-03-03 | $66.10 | $66.10 | $65.90 | $65.90 | $65.64 | 402 |
2022-03-02 | $66.98 | $66.98 | $66.55 | $66.55 | $66.29 | 303 |
2022-03-01 | $67.68 | $67.68 | $67.58 | $67.58 | $67.31 | 622 |
2022-02-28 | $68.22 | $68.28 | $68.21 | $68.21 | $67.76 | 700 |
2022-02-25 | $68.75 | $69.00 | $68.52 | $68.70 | $68.25 | 3,378 |
2022-02-24 | $69.09 | $69.09 | $68.28 | $68.76 | $68.31 | 2,921 |
2022-02-23 | $69.38 | $69.48 | $69.38 | $69.48 | $69.03 | 292 |
2022-02-22 | $69.97 | $69.99 | $69.97 | $69.99 | $69.54 | 205 |
2022-02-18 | $70.25 | $70.25 | $70.25 | $70.25 | $69.80 | 292 |
2022-02-17 | $70.33 | $70.43 | $70.33 | $70.43 | $69.97 | 292 |
2022-02-16 | $70.44 | $70.49 | $70.44 | $70.49 | $70.03 | 952 |
2022-02-15 | $70.23 | $70.23 | $70.08 | $70.16 | $69.70 | 675 |
2022-02-14 | $69.97 | $69.97 | $69.97 | $69.97 | $69.52 | 4 |
2022-02-11 | $70.00 | $70.00 | $69.90 | $69.90 | $69.44 | 801 |
2022-02-10 | $70.45 | $70.45 | $70.15 | $70.15 | $69.69 | 1,204 |
2022-02-09 | $70.73 | $70.73 | $70.73 | $70.73 | $70.27 | 15 |
2022-02-08 | $70.61 | $70.71 | $70.58 | $70.71 | $70.25 | 1,194 |
2022-02-07 | $70.63 | $70.63 | $70.60 | $70.60 | $70.14 | 676 |
2022-02-04 | $70.70 | $70.70 | $70.70 | $70.70 | $70.24 | 5 |
2022-02-03 | $70.80 | $70.80 | $70.80 | $70.80 | $70.33 | 1 |
2022-02-02 | $70.94 | $70.94 | $70.94 | $70.94 | $70.48 | 105 |
2022-02-01 | $70.86 | $70.87 | $70.77 | $70.77 | $70.31 | 2,266 |
2022-01-31 | $70.65 | $70.93 | $70.65 | $70.89 | $70.28 | 485 |
2022-01-28 | $70.72 | $70.72 | $70.72 | $70.72 | $70.10 | 41 |
2022-01-27 | $70.84 | $70.84 | $70.84 | $70.84 | $70.23 | 631 |
2022-01-26 | $70.79 | $70.79 | $70.63 | $70.63 | $70.02 | 522 |
2022-01-25 | $70.84 | $70.84 | $70.84 | $70.84 | $70.23 | 80 |
2022-01-24 | $70.76 | $70.92 | $70.67 | $70.79 | $70.18 | 1,466 |
2022-01-21 | $70.91 | $70.91 | $70.91 | $70.91 | $70.30 | 400 |
2022-01-20 | $70.85 | $70.90 | $70.84 | $70.90 | $70.29 | 401 |
2022-01-19 | $70.76 | $70.76 | $70.76 | $70.76 | $70.14 | 603 |
2022-01-18 | $70.47 | $70.61 | $70.47 | $70.61 | $70.00 | 140 |
2022-01-14 | $70.77 | $70.89 | $70.77 | $70.89 | $70.28 | 249 |
2022-01-13 | $71.02 | $71.02 | $71.02 | $71.02 | $70.40 | 50 |
2022-01-12 | $71.16 | $71.16 | $71.15 | $71.15 | $70.53 | 416 |
2022-01-11 | $71.09 | $71.09 | $71.00 | $71.00 | $70.38 | 400 |
2022-01-10 | $70.98 | $70.98 | $70.96 | $70.96 | $70.35 | 117 |
2022-01-07 | $71.07 | $71.07 | $70.98 | $70.98 | $70.37 | 282 |
2022-01-06 | $71.06 | $71.06 | $70.95 | $70.95 | $70.34 | 1,801 |
2022-01-05 | $71.34 | $71.34 | $71.09 | $71.31 | $70.69 | 1,128 |
2022-01-04 | $71.52 | $71.55 | $71.44 | $71.44 | $70.83 | 222 |
2022-01-03 | $71.51 | $71.51 | $71.51 | $71.51 | $70.89 | 14 |
2021-12-31 | $71.63 | $71.63 | $71.63 | $71.63 | $71.01 | 22 |
2021-12-30 | $71.38 | $71.62 | $71.38 | $71.62 | $70.99 | 102 |
2021-12-29 | $71.49 | $71.49 | $71.49 | $71.49 | $70.87 | 85 |
2021-12-28 | $71.46 | $71.46 | $71.46 | $71.46 | $70.84 | 18 |
2021-12-27 | $71.45 | $71.45 | $71.44 | $71.44 | $70.82 | 201 |
2021-12-23 | $71.41 | $71.41 | $71.34 | $71.34 | $70.73 | 1,453 |
2021-12-22 | $71.41 | $71.53 | $71.41 | $71.53 | $70.72 | 961 |
2021-12-21 | $71.36 | $71.41 | $71.36 | $71.41 | $70.61 | 415 |
2021-12-20 | $71.43 | $71.43 | $71.39 | $71.43 | $70.63 | 402 |
2021-12-17 | $71.65 | $71.65 | $71.60 | $71.63 | $70.83 | 969 |
2021-12-16 | $71.75 | $71.76 | $71.73 | $71.73 | $70.92 | 963 |
2021-12-15 | $71.55 | $71.60 | $71.48 | $71.60 | $70.80 | 1,203 |
2021-12-14 | $71.79 | $71.79 | $71.70 | $71.70 | $70.90 | 150 |
2021-12-13 | $71.62 | $71.62 | $71.62 | $71.62 | $70.82 | 75 |
2021-12-10 | $71.66 | $71.66 | $71.66 | $71.66 | $70.85 | 7 |
2021-12-09 | $71.83 | $71.83 | $71.79 | $71.79 | $70.98 | 575 |
2021-12-08 | $71.88 | $71.88 | $71.83 | $71.83 | $71.02 | 534 |
2021-12-07 | $71.70 | $71.74 | $71.70 | $71.74 | $70.94 | 703 |
2021-12-06 | $71.54 | $71.66 | $71.54 | $71.66 | $70.86 | 910 |
2021-12-03 | $71.57 | $71.60 | $71.57 | $71.60 | $70.80 | 300 |
2021-12-02 | $71.60 | $71.60 | $71.60 | $71.60 | $70.79 | 3 |
2021-12-01 | $71.50 | $71.64 | $71.50 | $71.62 | $70.82 | 650 |
2021-11-30 | $71.78 | $71.84 | $71.70 | $71.70 | $70.73 | 931 |
2021-11-29 | $71.60 | $71.76 | $71.60 | $71.76 | $70.79 | 712 |
2021-11-26 | $71.66 | $71.66 | $71.51 | $71.55 | $70.58 | 800 |
2021-11-24 | $71.77 | $71.77 | $71.77 | $71.77 | $70.80 | 10,284 |
2021-11-23 | $71.89 | $72.00 | $71.85 | $71.87 | $70.90 | 10,284 |
2021-11-22 | $72.12 | $72.12 | $72.07 | $72.07 | $71.10 | 216 |
2021-11-19 | $72.18 | $72.25 | $72.16 | $72.25 | $71.27 | 249 |
2021-11-18 | $72.35 | $72.35 | $72.18 | $72.26 | $71.28 | 3,101 |
2021-11-17 | $72.28 | $72.28 | $72.28 | $72.28 | $71.30 | 1 |
2021-11-16 | $72.39 | $72.39 | $72.39 | $72.39 | $71.41 | 1 |
2021-11-15 | $72.51 | $72.56 | $72.42 | $72.42 | $71.44 | 19,373 |
2021-11-12 | $72.30 | $72.30 | $72.30 | $72.30 | $71.32 | 2 |
2021-11-11 | $72.35 | $72.35 | $72.35 | $72.35 | $71.37 | 1 |
2021-11-10 | $72.60 | $72.60 | $72.33 | $72.33 | $71.35 | 2,080 |
2021-11-09 | $72.75 | $72.75 | $72.75 | $72.75 | $71.76 | 5 |
2021-11-08 | $72.85 | $72.85 | $72.74 | $72.74 | $71.75 | 765 |
2021-11-05 | $72.78 | $72.78 | $72.76 | $72.76 | $71.78 | 328 |
2021-11-04 | $72.60 | $72.60 | $72.60 | $72.60 | $71.62 | 56 |
2021-11-03 | $72.51 | $72.51 | $72.47 | $72.50 | $71.52 | 2,204 |
2021-11-02 | $72.60 | $72.60 | $72.60 | $72.60 | $71.62 | 0 |
2021-11-01 | $72.62 | $72.62 | $72.62 | $72.62 | $71.64 | 71 |
2021-10-29 | $72.75 | $72.75 | $72.75 | $72.75 | $71.63 | 71 |
2021-10-28 | $72.91 | $72.91 | $72.82 | $72.82 | $71.70 | 101 |
2021-10-27 | $72.85 | $72.88 | $72.85 | $72.88 | $71.75 | 255 |
2021-10-26 | $72.72 | $72.72 | $72.72 | $72.72 | $71.60 | 5 |
2021-10-25 | $72.70 | $72.86 | $72.70 | $72.81 | $71.69 | 1,632 |
2021-10-22 | $72.61 | $72.65 | $72.61 | $72.65 | $71.53 | 890 |
2021-10-21 | $72.64 | $72.64 | $72.64 | $72.64 | $71.52 | 3 |
2021-10-20 | $72.63 | $72.63 | $72.63 | $72.63 | $71.51 | 3 |
2021-10-19 | $72.69 | $72.69 | $72.61 | $72.61 | $71.49 | 494 |
2021-10-18 | $72.52 | $72.58 | $72.52 | $72.58 | $71.46 | 746 |
2021-10-15 | $72.67 | $72.67 | $72.67 | $72.67 | $71.55 | 1 |
2021-10-14 | $72.65 | $72.65 | $72.65 | $72.65 | $71.53 | 12 |
2021-10-13 | $72.58 | $72.58 | $72.58 | $72.58 | $71.46 | 4 |
2021-10-12 | $72.60 | $72.64 | $72.53 | $72.53 | $71.41 | 1,142 |
2021-10-11 | $72.54 | $72.54 | $72.54 | $72.54 | $71.42 | 4 |
2021-10-08 | $72.63 | $72.63 | $72.63 | $72.63 | $71.51 | 15 |
2021-10-07 | $72.62 | $72.62 | $72.62 | $72.62 | $71.50 | 78 |
2021-10-06 | $72.67 | $72.67 | $72.67 | $72.67 | $71.55 | 78 |
2021-10-05 | $72.72 | $72.72 | $72.69 | $72.69 | $71.57 | 138 |
2021-10-04 | $72.75 | $72.75 | $72.75 | $72.75 | $71.63 | 3 |
2021-10-01 | $72.77 | $72.77 | $72.77 | $72.77 | $71.65 | 40 |
2021-09-30 | $73.12 | $73.12 | $72.95 | $72.96 | $71.67 | 2,410 |
2021-09-29 | $72.94 | $72.94 | $72.94 | $72.94 | $71.66 | 161 |
2021-09-28 | $73.08 | $73.08 | $72.94 | $72.94 | $71.65 | 161 |
2021-09-27 | $73.12 | $73.16 | $73.07 | $73.07 | $71.78 | 1,141 |
2021-09-24 | $73.15 | $73.15 | $73.15 | $73.15 | $71.86 | 6 |
2021-09-23 | $73.37 | $73.40 | $73.15 | $73.21 | $71.92 | 4,204 |
2021-09-22 | $73.39 | $73.39 | $73.30 | $73.30 | $72.01 | 197 |
2021-09-21 | $73.36 | $73.42 | $73.35 | $73.35 | $72.06 | 4,551 |
2021-09-20 | $73.38 | $73.64 | $73.30 | $73.35 | $72.06 | 3,380 |
2021-09-17 | $73.37 | $73.37 | $73.37 | $73.37 | $72.08 | 67 |
2021-09-16 | $73.32 | $73.45 | $73.32 | $73.45 | $72.15 | 114 |
2021-09-15 | $73.36 | $73.46 | $73.36 | $73.46 | $72.17 | 171 |
2021-09-14 | $73.49 | $73.49 | $73.49 | $73.49 | $72.20 | 170 |
2021-09-13 | $73.43 | $73.43 | $73.43 | $73.43 | $72.13 | 5 |
2021-09-10 | $73.47 | $73.47 | $73.47 | $73.47 | $72.18 | 7 |
2021-09-09 | $73.42 | $73.42 | $73.42 | $73.42 | $72.12 | 28 |
2021-09-08 | $73.42 | $73.42 | $73.42 | $73.42 | $72.12 | 5 |
2021-09-07 | $73.41 | $73.41 | $73.41 | $73.41 | $72.12 | 5 |
2021-09-03 | $73.50 | $73.50 | $73.50 | $73.50 | $72.21 | 20 |
2021-09-02 | $73.39 | $73.39 | $73.39 | $73.39 | $72.10 | 3 |
2021-09-01 | $73.47 | $73.47 | $73.47 | $73.47 | $72.18 | 3 |
2021-08-31 | $73.54 | $73.54 | $73.54 | $73.54 | $72.09 | 7 |
2021-08-30 | $73.48 | $73.48 | $73.48 | $73.48 | $72.03 | 1 |
2021-08-27 | $73.24 | $73.39 | $73.24 | $73.39 | $71.94 | 284 |
2021-08-26 | $73.27 | $73.41 | $73.27 | $73.41 | $71.96 | 620 |
2021-08-25 | $73.50 | $73.50 | $73.50 | $73.50 | $72.05 | 72 |
2021-08-24 | $73.48 | $73.48 | $73.37 | $73.37 | $71.92 | 215 |
2021-08-23 | $73.27 | $73.27 | $73.27 | $73.27 | $71.83 | 20 |
2021-08-20 | $73.29 | $73.29 | $73.29 | $73.29 | $71.84 | 115 |
2021-08-19 | $73.26 | $73.26 | $73.26 | $73.26 | $71.82 | 115 |
2021-08-18 | $73.28 | $73.28 | $73.28 | $73.28 | $71.83 | 0 |
2021-08-17 | $73.28 | $73.28 | $73.28 | $73.28 | $71.83 | 0 |
2021-08-16 | $73.28 | $73.28 | $73.28 | $73.28 | $71.83 | 66 |
2021-08-13 | $73.28 | $73.28 | $73.28 | $73.28 | $71.83 | 66 |
2021-08-12 | $73.26 | $73.26 | $73.13 | $73.13 | $71.69 | 1,536 |
2021-08-11 | $73.14 | $73.14 | $73.14 | $73.14 | $71.69 | 43 |
2021-08-10 | $73.26 | $73.26 | $73.15 | $73.15 | $71.70 | 464 |
2021-08-09 | $73.21 | $73.21 | $73.21 | $73.21 | $71.77 | 7 |
2021-08-06 | $73.32 | $73.32 | $73.32 | $73.32 | $71.87 | 5 |
2021-08-05 | $73.32 | $73.32 | $73.32 | $73.32 | $71.87 | 7 |
2021-08-04 | $73.48 | $73.53 | $73.37 | $73.37 | $71.92 | 10,179 |
2021-08-03 | $73.29 | $73.29 | $73.29 | $73.29 | $71.84 | 119 |
2021-08-02 | $73.29 | $73.29 | $73.29 | $73.29 | $71.84 | 268 |
2021-07-30 | $73.38 | $73.38 | $73.38 | $73.38 | $71.77 | 15 |
2021-07-29 | $73.39 | $73.39 | $73.39 | $73.39 | $71.79 | 15 |
2021-07-28 | $73.42 | $73.42 | $73.42 | $73.42 | $71.81 | 0 |
2021-07-27 | $73.45 | $73.45 | $73.45 | $73.45 | $71.84 | 137 |
2021-07-26 | $73.48 | $73.48 | $73.48 | $73.48 | $71.87 | 137 |
2021-07-23 | $73.48 | $73.48 | $73.43 | $73.43 | $71.82 | 106 |
2021-07-22 | $73.48 | $73.48 | $73.48 | $73.48 | $71.87 | 27 |
2021-07-21 | $73.52 | $73.52 | $73.49 | $73.49 | $71.88 | 290 |
2021-07-20 | $73.48 | $73.48 | $73.48 | $73.48 | $71.87 | 3 |
2021-07-19 | $73.52 | $73.52 | $73.52 | $73.52 | $71.91 | 71 |
2021-07-16 | $73.46 | $73.46 | $73.46 | $73.46 | $71.85 | 83 |
2021-07-15 | $73.43 | $73.43 | $73.43 | $73.43 | $71.82 | 66 |
2021-07-14 | $73.55 | $73.57 | $73.40 | $73.40 | $71.79 | 4,367 |
2021-07-13 | $73.32 | $73.48 | $73.32 | $73.48 | $71.87 | 243 |
2021-07-12 | $73.40 | $73.40 | $73.40 | $73.40 | $71.80 | 13 |
2021-07-09 | $73.45 | $73.45 | $73.34 | $73.34 | $71.73 | 281 |
2021-07-08 | $73.27 | $73.41 | $73.27 | $73.41 | $71.81 | 779 |
2021-07-07 | $73.35 | $73.35 | $73.35 | $73.35 | $71.74 | 10 |
2021-07-06 | $73.40 | $73.40 | $73.40 | $73.40 | $71.80 | 10 |
2021-07-02 | $73.44 | $73.44 | $73.44 | $73.44 | $71.83 | 2 |
2021-07-01 | $73.50 | $73.50 | $73.50 | $73.50 | $71.89 | 51 |
2021-06-30 | $73.48 | $73.60 | $73.46 | $73.58 | $71.81 | 647 |
2021-06-29 | $73.57 | $73.57 | $73.57 | $73.57 | $71.80 | 0 |
2021-06-28 | $73.60 | $73.60 | $73.60 | $73.60 | $71.83 | 1 |
2021-06-25 | $73.61 | $73.61 | $73.61 | $73.61 | $71.84 | 1 |
2021-06-24 | $73.62 | $73.62 | $73.62 | $73.62 | $71.85 | 8 |
2021-06-23 | $73.63 | $73.63 | $73.63 | $73.63 | $71.86 | 3 |
2021-06-22 | $73.63 | $73.63 | $73.63 | $73.63 | $71.86 | 3 |
2021-06-21 | $73.65 | $73.65 | $73.61 | $73.61 | $71.84 | 1,404 |
2021-06-18 | $73.74 | $73.74 | $73.61 | $73.61 | $71.84 | 104 |
2021-06-17 | $73.60 | $73.60 | $73.60 | $73.60 | $71.83 | 94 |
2021-06-16 | $73.65 | $73.67 | $73.52 | $73.67 | $71.90 | 602 |
2021-06-15 | $73.73 | $73.73 | $73.73 | $73.73 | $71.96 | 2 |
2021-06-14 | $73.80 | $73.80 | $73.80 | $73.80 | $72.03 | 78 |
2021-06-11 | $73.81 | $73.81 | $73.81 | $73.81 | $72.04 | 240 |
2021-06-10 | $73.78 | $73.78 | $73.78 | $73.78 | $72.00 | 54 |
2021-06-09 | $73.83 | $73.83 | $73.83 | $73.83 | $72.06 | 6 |
2021-06-08 | $73.70 | $73.70 | $73.70 | $73.70 | $71.93 | 116 |
2021-06-07 | $73.64 | $73.64 | $73.64 | $73.64 | $71.87 | 43 |
2021-06-04 | $73.64 | $73.64 | $73.64 | $73.64 | $71.87 | 84 |
2021-06-03 | $73.50 | $73.56 | $73.50 | $73.56 | $71.79 | 206 |
2021-06-02 | $73.69 | $73.69 | $73.69 | $73.69 | $71.91 | 2 |
2021-06-01 | $73.55 | $73.65 | $73.55 | $73.65 | $71.88 | 193 |
2021-05-28 | $73.80 | $73.80 | $73.80 | $73.80 | $71.86 | 28 |
2021-05-27 | $73.80 | $73.80 | $73.80 | $73.80 | $71.87 | 25 |
2021-05-26 | $73.80 | $73.80 | $73.80 | $73.80 | $71.87 | 80 |
2021-05-25 | $73.80 | $73.80 | $73.80 | $73.80 | $71.87 | 74 |
2021-05-24 | $73.75 | $73.75 | $73.75 | $73.75 | $71.82 | 74 |
2021-05-21 | $73.74 | $73.74 | $73.74 | $73.74 | $71.81 | 26 |
2021-05-20 | $73.75 | $73.75 | $73.75 | $73.75 | $71.82 | 2 |
2021-05-19 | $73.73 | $73.73 | $73.73 | $73.73 | $71.80 | 228 |
2021-05-18 | $73.59 | $73.59 | $73.59 | $73.59 | $71.67 | 7 |
2021-05-17 | $73.51 | $73.51 | $73.51 | $73.51 | $71.58 | 69 |
2021-05-14 | $73.52 | $73.52 | $73.45 | $73.45 | $71.53 | 136 |
2021-05-13 | $73.38 | $73.38 | $73.38 | $73.38 | $71.46 | 16 |
2021-05-12 | $73.35 | $73.35 | $73.20 | $73.35 | $71.43 | 3,315 |
2021-05-11 | $73.56 | $73.56 | $73.56 | $73.56 | $71.63 | 5 |
2021-05-10 | $73.53 | $73.53 | $73.53 | $73.53 | $71.60 | 9 |
2021-05-07 | $73.50 | $73.50 | $73.41 | $73.42 | $71.50 | 505 |
2021-05-06 | $73.31 | $73.31 | $73.31 | $73.31 | $71.39 | 147 |
2021-05-05 | $73.33 | $73.33 | $73.33 | $73.33 | $71.41 | 184 |
2021-05-04 | $73.30 | $73.30 | $73.28 | $73.28 | $71.36 | 184 |
2021-05-03 | $73.19 | $73.19 | $73.19 | $73.19 | $71.28 | 2 |
2021-04-30 | $73.29 | $73.29 | $73.29 | $73.29 | $71.21 | 76 |
2021-04-29 | $73.27 | $73.27 | $73.24 | $73.24 | $71.16 | 101 |
2021-04-28 | $73.24 | $73.24 | $73.24 | $73.24 | $71.16 | 21 |
2021-04-27 | $73.25 | $73.25 | $73.25 | $73.25 | $71.17 | 130 |
2021-04-26 | $73.28 | $73.28 | $73.23 | $73.23 | $71.15 | 130 |
2021-04-23 | $73.20 | $73.28 | $73.20 | $73.28 | $71.20 | 164 |
2021-04-22 | $73.39 | $73.39 | $73.39 | $73.39 | $71.31 | 18 |
2021-04-21 | $73.35 | $73.35 | $73.35 | $73.35 | $71.27 | 1 |
2021-04-20 | $73.33 | $73.33 | $73.33 | $73.33 | $71.25 | 25 |
2021-04-19 | $73.65 | $73.65 | $73.30 | $73.33 | $71.25 | 4,106 |
2021-04-16 | $73.31 | $73.31 | $73.31 | $73.31 | $71.23 | 10 |
2021-04-15 | $73.35 | $73.43 | $73.35 | $73.43 | $71.35 | 200 |
2021-04-14 | $73.16 | $73.16 | $73.16 | $73.16 | $71.08 | 52 |
2021-04-13 | $73.00 | $73.26 | $72.93 | $73.25 | $71.17 | 573 |
2021-04-12 | $73.10 | $73.10 | $73.06 | $73.06 | $70.99 | 207 |
2021-04-09 | $73.10 | $73.10 | $73.10 | $73.10 | $71.03 | 7 |
2021-04-08 | $73.09 | $73.09 | $73.05 | $73.05 | $70.97 | 523 |
2021-04-07 | $72.98 | $72.98 | $72.98 | $72.98 | $70.91 | 186 |
2021-04-06 | $72.90 | $73.15 | $72.90 | $72.98 | $70.91 | 243 |
2021-04-05 | $72.95 | $72.95 | $72.90 | $72.90 | $70.83 | 153 |
2021-04-01 | $72.88 | $72.88 | $72.88 | $72.88 | $70.82 | 251 |
2021-03-31 | $72.96 | $72.98 | $72.96 | $72.98 | $70.75 | 251 |
2021-03-30 | $72.95 | $72.95 | $72.94 | $72.94 | $70.71 | 222 |
2021-03-29 | $73.08 | $73.08 | $73.08 | $73.08 | $70.85 | 1 |
2021-03-26 | $73.03 | $73.03 | $73.03 | $73.03 | $70.80 | 4 |
2021-03-25 | $73.00 | $73.00 | $72.85 | $72.85 | $70.63 | 215 |
2021-03-24 | $72.85 | $72.85 | $72.85 | $72.85 | $70.63 | 7 |
2021-03-23 | $72.89 | $73.00 | $72.83 | $72.83 | $70.60 | 1,016 |
2021-03-22 | $73.10 | $73.10 | $73.10 | $73.10 | $70.87 | 304 |
2021-03-19 | $73.19 | $73.19 | $73.19 | $73.19 | $70.96 | 17 |
2021-03-18 | $73.09 | $73.09 | $73.09 | $73.09 | $70.86 | 51 |
2021-03-17 | $73.00 | $73.47 | $73.00 | $73.47 | $71.22 | 588 |
2021-03-16 | $72.92 | $73.08 | $72.92 | $73.08 | $70.85 | 217 |
2021-03-15 | $72.94 | $73.05 | $72.94 | $73.03 | $70.80 | 350 |
2021-03-12 | $72.93 | $72.93 | $72.93 | $72.93 | $70.70 | 0 |
2021-03-11 | $73.12 | $73.12 | $73.12 | $73.12 | $70.88 | 609 |
2021-03-10 | $72.83 | $72.88 | $72.83 | $72.88 | $70.65 | 609 |
2021-03-09 | $72.86 | $72.86 | $72.68 | $72.68 | $70.46 | 298 |
2021-03-08 | $72.69 | $72.75 | $72.69 | $72.75 | $70.53 | 287 |
2021-03-05 | $72.78 | $72.78 | $72.78 | $72.78 | $70.55 | 6 |
2021-03-04 | $72.98 | $72.99 | $72.83 | $72.99 | $70.76 | 872 |
2021-03-03 | $73.15 | $73.15 | $73.15 | $73.15 | $70.92 | 311 |
2021-03-02 | $73.12 | $73.16 | $73.11 | $73.11 | $70.87 | 311 |
2021-03-01 | $73.21 | $73.21 | $73.21 | $73.21 | $70.97 | 30 |
2021-02-26 | $73.26 | $73.26 | $73.26 | $73.26 | $70.86 | 311 |
2021-02-25 | $73.30 | $73.30 | $73.17 | $73.17 | $70.77 | 311 |
2021-02-24 | $73.37 | $73.42 | $73.37 | $73.38 | $70.97 | 954 |
2021-02-23 | $73.38 | $73.38 | $73.38 | $73.38 | $70.97 | 29 |
2021-02-22 | $73.41 | $73.41 | $73.41 | $73.41 | $71.00 | 15 |
2021-02-19 | $73.34 | $73.46 | $73.34 | $73.46 | $71.04 | 248 |
2021-02-18 | $73.35 | $73.35 | $73.35 | $73.35 | $70.94 | 758 |
2021-02-17 | $73.39 | $73.39 | $73.25 | $73.39 | $70.98 | 475 |
2021-02-16 | $73.55 | $73.55 | $73.25 | $73.40 | $70.99 | 340 |
2021-02-12 | $73.65 | $73.65 | $73.55 | $73.65 | $71.23 | 268 |
2021-02-11 | $73.50 | $73.65 | $73.50 | $73.65 | $71.23 | 317 |
2021-02-10 | $73.66 | $73.81 | $73.66 | $73.78 | $71.36 | 7,129 |
2021-02-09 | $73.53 | $73.53 | $73.53 | $73.53 | $71.11 | 9 |
2021-02-08 | $73.54 | $73.55 | $73.54 | $73.55 | $71.14 | 234 |
2021-02-05 | $73.63 | $73.63 | $73.63 | $73.63 | $71.21 | 11 |
2021-02-04 | $73.51 | $73.51 | $73.51 | $73.51 | $71.09 | 4 |
2021-02-03 | $73.48 | $73.48 | $73.48 | $73.48 | $71.07 | 50 |
2021-02-02 | $73.50 | $73.50 | $73.50 | $73.50 | $71.09 | 50 |
2021-02-01 | $73.45 | $73.45 | $73.45 | $73.45 | $71.04 | 5 |
2021-01-29 | $73.52 | $73.52 | $73.52 | $73.52 | $70.95 | 0 |
2021-01-28 | $73.50 | $73.50 | $73.50 | $73.50 | $70.94 | 32 |
2021-01-27 | $73.49 | $73.49 | $73.49 | $73.49 | $70.93 | 32 |
2021-01-26 | $73.55 | $73.55 | $73.55 | $73.55 | $70.99 | 13 |
2021-01-25 | $73.46 | $73.46 | $73.46 | $73.46 | $70.90 | 47 |
2021-01-22 | $73.43 | $73.43 | $73.43 | $73.43 | $70.87 | 411 |
2021-01-21 | $73.43 | $73.43 | $73.41 | $73.41 | $70.85 | 411 |
2021-01-20 | $73.35 | $73.35 | $73.35 | $73.35 | $70.79 | 29 |
2021-01-19 | $73.34 | $73.34 | $73.34 | $73.34 | $70.78 | 10 |
2021-01-15 | $73.16 | $73.31 | $73.16 | $73.31 | $70.76 | 277 |
2021-01-14 | $73.33 | $73.33 | $73.33 | $73.33 | $70.77 | 65 |
2021-01-13 | $73.26 | $73.26 | $73.26 | $73.26 | $70.71 | 413 |
2021-01-12 | $73.17 | $73.24 | $73.17 | $73.24 | $70.69 | 413 |
2021-01-11 | $73.34 | $73.34 | $73.31 | $73.31 | $70.76 | 508 |
2021-01-08 | $73.40 | $73.40 | $73.40 | $73.40 | $70.84 | 206 |
2021-01-07 | $73.38 | $73.38 | $73.38 | $73.38 | $70.82 | 2 |
2021-01-06 | $73.38 | $73.38 | $73.25 | $73.37 | $70.82 | 3,021 |
2021-01-05 | $73.44 | $73.44 | $73.44 | $73.44 | $70.88 | 3 |
2021-01-04 | $73.45 | $73.45 | $73.44 | $73.44 | $70.88 | 126 |
2020-12-31 | $73.43 | $73.46 | $73.43 | $73.46 | $70.90 | 191 |
2020-12-30 | $73.43 | $73.43 | $73.43 | $73.43 | $70.87 | 22 |
2020-12-29 | $73.37 | $73.37 | $73.37 | $73.37 | $70.81 | 4 |
2020-12-28 | $73.35 | $73.35 | $73.35 | $73.35 | $70.79 | 5 |
2020-12-24 | $73.28 | $73.28 | $73.28 | $73.28 | $70.72 | 16 |
2020-12-23 | $73.28 | $73.28 | $73.28 | $73.28 | $70.72 | 16 |
2020-12-22 | $73.43 | $73.43 | $73.43 | $73.43 | $70.69 | 23 |
2020-12-21 | $73.46 | $73.46 | $73.46 | $73.46 | $70.72 | 23 |
2020-12-18 | $73.38 | $73.38 | $73.38 | $73.38 | $70.65 | 10,900 |
2020-12-17 | $73.42 | $73.42 | $73.42 | $73.42 | $70.68 | 32 |
2020-12-16 | $73.43 | $73.43 | $73.43 | $73.43 | $70.70 | 32 |
2020-12-15 | $73.24 | $73.24 | $73.24 | $73.24 | $70.51 | 1 |
2020-12-14 | $73.20 | $73.20 | $73.20 | $73.20 | $70.47 | 108 |
2020-12-11 | $73.23 | $73.23 | $73.23 | $73.23 | $70.50 | 16 |
2020-12-10 | $73.19 | $73.19 | $73.19 | $73.19 | $70.46 | 3 |
2020-12-09 | $73.22 | $73.22 | $73.22 | $73.22 | $70.49 | 93 |
2020-12-08 | $73.22 | $73.22 | $73.22 | $73.22 | $70.49 | 41 |
2020-12-07 | $73.21 | $73.21 | $73.21 | $73.21 | $70.48 | 73 |
2020-12-04 | $72.90 | $73.08 | $72.90 | $73.08 | $70.35 | 896 |
2020-12-03 | $73.15 | $73.15 | $73.15 | $73.15 | $70.42 | 12 |
2020-12-02 | $72.81 | $72.97 | $72.81 | $72.97 | $70.25 | 405 |
2020-12-01 | $72.81 | $72.81 | $72.81 | $72.81 | $70.09 | 33 |
2020-11-30 | $73.02 | $73.02 | $73.02 | $73.02 | $70.13 | 12 |
2020-11-27 | $73.13 | $73.13 | $73.13 | $73.13 | $70.23 | 0 |
2020-11-25 | $73.14 | $73.14 | $73.14 | $73.14 | $70.24 | 1 |
2020-11-24 | $73.13 | $73.13 | $73.13 | $73.13 | $70.23 | 1 |
2020-11-23 | $73.12 | $73.12 | $73.12 | $73.12 | $70.22 | 0 |
2020-11-20 | $73.07 | $73.07 | $73.07 | $73.07 | $70.18 | 1 |
2020-11-19 | $73.17 | $73.17 | $73.17 | $73.17 | $70.27 | 142 |
2020-11-18 | $73.07 | $73.07 | $73.07 | $73.07 | $70.17 | 5 |
2020-11-17 | $73.13 | $73.13 | $72.99 | $72.99 | $70.10 | 545 |
2020-11-16 | $72.92 | $72.92 | $72.92 | $72.92 | $70.03 | 90 |
2020-11-13 | $72.85 | $72.85 | $72.85 | $72.85 | $69.96 | 41 |
2020-11-12 | $72.88 | $72.88 | $72.88 | $72.88 | $69.99 | 44 |
2020-11-11 | $72.78 | $72.78 | $72.78 | $72.78 | $69.89 | 2 |
2020-11-10 | $72.50 | $72.71 | $72.50 | $72.71 | $69.83 | 311 |
2020-11-09 | $72.55 | $72.55 | $72.55 | $72.55 | $69.67 | 11 |
2020-11-06 | $72.58 | $72.58 | $72.58 | $72.58 | $69.71 | 16 |
2020-11-05 | $72.52 | $72.52 | $72.52 | $72.52 | $69.65 | 16 |
2020-11-04 | $72.51 | $72.51 | $72.51 | $72.51 | $69.64 | 108 |
2020-11-03 | $72.22 | $72.22 | $72.22 | $72.22 | $69.36 | 1 |
2020-11-02 | $72.17 | $72.17 | $72.17 | $72.17 | $69.31 | 3 |
2020-10-30 | $72.16 | $72.25 | $72.16 | $72.25 | $69.22 | 578 |
2020-10-29 | $72.33 | $72.33 | $72.31 | $72.31 | $69.27 | 200 |
2020-10-28 | $72.31 | $72.31 | $72.31 | $72.31 | $69.28 | 20 |
2020-10-27 | $72.51 | $72.51 | $72.43 | $72.43 | $69.39 | 176 |
2020-10-26 | $72.44 | $72.44 | $72.44 | $72.44 | $69.40 | 0 |
2020-10-23 | $72.49 | $72.49 | $72.49 | $72.49 | $69.45 | 43 |
2020-10-22 | $72.47 | $72.47 | $72.47 | $72.47 | $69.44 | 2 |
2020-10-21 | $72.51 | $72.51 | $72.46 | $72.46 | $69.43 | 213 |
2020-10-20 | $72.60 | $72.60 | $72.60 | $72.60 | $69.55 | 0 |
2020-10-19 | $72.58 | $72.58 | $72.58 | $72.58 | $69.54 | 4 |
2020-10-16 | $72.58 | $72.58 | $72.58 | $72.58 | $69.53 | 4 |
2020-10-15 | $72.73 | $72.73 | $72.70 | $72.70 | $69.65 | 238 |
2020-10-14 | $72.73 | $72.73 | $72.73 | $72.73 | $69.68 | 0 |
2020-10-13 | $72.73 | $72.73 | $72.73 | $72.73 | $69.69 | 1 |
2020-10-12 | $72.77 | $72.77 | $72.77 | $72.77 | $69.72 | 1 |
2020-10-09 | $72.63 | $72.63 | $72.63 | $72.63 | $69.58 | 27 |
2020-10-08 | $72.60 | $72.60 | $72.52 | $72.52 | $69.48 | 214 |
2020-10-07 | $72.61 | $72.61 | $72.61 | $72.61 | $69.57 | 8 |
2020-10-06 | $72.71 | $72.71 | $72.48 | $72.48 | $69.44 | 463 |
2020-10-05 | $72.27 | $72.43 | $72.25 | $72.42 | $69.38 | 700 |
2020-10-02 | $72.54 | $72.54 | $72.54 | $72.54 | $69.50 | 2,102 |
2020-10-01 | $72.59 | $72.59 | $72.19 | $72.38 | $69.34 | 2,102 |
2020-09-30 | $72.51 | $72.51 | $72.51 | $72.51 | $69.30 | 0 |
2020-09-29 | $72.65 | $72.65 | $72.65 | $72.65 | $69.44 | 0 |
2020-09-28 | $72.65 | $72.65 | $72.65 | $72.65 | $69.44 | 1 |
2020-09-25 | $72.60 | $72.60 | $72.60 | $72.60 | $69.39 | 1 |
2020-09-24 | $72.42 | $72.42 | $72.42 | $72.42 | $69.21 | 119 |
2020-09-23 | $72.60 | $72.60 | $72.51 | $72.56 | $69.34 | 933 |
2020-09-22 | $72.65 | $72.65 | $72.56 | $72.56 | $69.34 | 200 |
2020-09-21 | $73.03 | $73.03 | $72.92 | $72.92 | $69.69 | 5,669 |
2020-09-18 | $73.00 | $73.00 | $73.00 | $73.00 | $69.77 | 1 |
2020-09-17 | $73.13 | $73.13 | $73.13 | $73.13 | $69.89 | 30 |
2020-09-16 | $73.17 | $73.17 | $73.17 | $73.17 | $69.93 | 30 |
2020-09-15 | $73.43 | $73.43 | $73.17 | $73.17 | $69.93 | 100 |
2020-09-14 | $73.38 | $73.38 | $73.19 | $73.19 | $69.95 | 326 |
2020-09-11 | $73.11 | $73.11 | $73.11 | $73.11 | $69.87 | 17 |
2020-09-10 | $73.13 | $73.13 | $73.13 | $73.13 | $69.89 | 7 |
2020-09-09 | $73.12 | $73.12 | $73.12 | $73.12 | $69.88 | 3 |
2020-09-08 | $73.04 | $73.04 | $73.04 | $73.04 | $69.81 | 13 |
2020-09-04 | $73.12 | $73.12 | $73.12 | $73.12 | $69.88 | 65 |
2020-09-03 | $73.17 | $73.17 | $73.17 | $73.17 | $69.93 | 0 |
2020-09-02 | $73.20 | $73.20 | $73.20 | $73.20 | $69.96 | 0 |
2020-09-01 | $73.17 | $73.17 | $73.17 | $73.17 | $69.93 | 1 |
2020-08-31 | $73.10 | $73.10 | $73.10 | $73.10 | $69.69 | 1 |
2020-08-28 | $72.91 | $72.91 | $72.91 | $72.91 | $69.51 | 39 |
2020-08-27 | $73.01 | $73.01 | $73.01 | $73.01 | $69.61 | 8 |
2020-08-26 | $73.00 | $73.00 | $73.00 | $73.00 | $69.59 | 6,787 |
2020-08-25 | $72.82 | $72.98 | $72.80 | $72.98 | $69.58 | 6,787 |
2020-08-24 | $72.96 | $72.96 | $72.96 | $72.96 | $69.56 | 0 |
2020-08-21 | $72.79 | $72.79 | $72.79 | $72.79 | $69.40 | 191 |
2020-08-20 | $72.59 | $72.81 | $72.59 | $72.81 | $69.41 | 191 |
2020-08-19 | $73.07 | $73.07 | $72.65 | $72.72 | $69.33 | 558 |
2020-08-18 | $73.42 | $73.42 | $72.70 | $72.70 | $69.31 | 457 |
2020-08-17 | $72.80 | $72.80 | $72.80 | $72.80 | $69.41 | 0 |
2020-08-14 | $72.78 | $72.78 | $72.78 | $72.78 | $69.39 | 8 |
2020-08-13 | $72.79 | $72.79 | $72.79 | $72.79 | $69.40 | 290 |
2020-08-12 | $72.75 | $72.75 | $72.75 | $72.75 | $69.36 | 54 |
2020-08-11 | $72.70 | $72.70 | $72.70 | $72.70 | $69.31 | 58 |
2020-08-10 | $72.51 | $72.77 | $72.51 | $72.77 | $69.38 | 452 |
2020-08-07 | $72.74 | $72.74 | $72.74 | $72.74 | $69.35 | 1 |
2020-08-06 | $72.79 | $72.79 | $72.79 | $72.79 | $69.39 | 18 |
2020-08-05 | $72.75 | $72.75 | $72.75 | $72.75 | $69.36 | 70 |
2020-08-04 | $72.73 | $72.73 | $72.73 | $72.73 | $69.34 | 70 |
2020-08-03 | $72.73 | $72.73 | $72.73 | $72.73 | $69.34 | 3 |
2020-07-31 | $72.75 | $72.75 | $72.75 | $72.75 | $69.19 | 1 |
2020-07-30 | $72.78 | $72.78 | $72.78 | $72.78 | $69.21 | 17 |
2020-07-29 | $72.71 | $72.71 | $72.71 | $72.71 | $69.15 | 100 |
2020-07-28 | $72.76 | $72.76 | $72.64 | $72.64 | $69.08 | 100 |
2020-07-27 | $72.70 | $72.70 | $72.70 | $72.70 | $69.14 | 100 |
2020-07-24 | $72.67 | $72.67 | $72.67 | $72.67 | $69.11 | 25 |
2020-07-23 | $72.71 | $72.71 | $72.71 | $72.71 | $69.15 | 25 |
2020-07-22 | $72.73 | $72.73 | $72.73 | $72.73 | $69.17 | 6 |
2020-07-21 | $72.54 | $72.54 | $72.54 | $72.54 | $68.99 | 115 |
2020-07-20 | $72.26 | $72.42 | $72.26 | $72.42 | $68.88 | 100 |
2020-07-17 | $72.44 | $72.44 | $72.44 | $72.44 | $68.89 | 17 |
2020-07-16 | $72.33 | $72.33 | $72.33 | $72.33 | $68.79 | 62 |
2020-07-15 | $72.00 | $72.27 | $72.00 | $72.27 | $68.73 | 184 |
2020-07-14 | $72.26 | $72.26 | $72.26 | $72.26 | $68.72 | 219 |
2020-07-13 | $72.00 | $72.22 | $72.00 | $72.22 | $68.68 | 200 |
2020-07-10 | $72.40 | $72.40 | $72.40 | $72.40 | $68.86 | 8 |
2020-07-09 | $72.30 | $72.30 | $72.30 | $72.30 | $68.76 | 10 |
2020-07-08 | $72.36 | $72.36 | $72.36 | $72.36 | $68.82 | 101 |
2020-07-07 | $72.37 | $72.37 | $72.37 | $72.37 | $68.83 | 101 |
2020-07-06 | $72.35 | $72.35 | $72.35 | $72.35 | $68.81 | 105 |
2020-07-02 | $72.30 | $72.30 | $72.30 | $72.30 | $68.76 | 172 |
2020-07-01 | $72.26 | $72.26 | $72.26 | $72.26 | $68.72 | 46 |
2020-06-30 | $72.28 | $72.28 | $72.28 | $72.28 | $68.57 | 46 |
2020-06-29 | $72.10 | $72.10 | $72.10 | $72.10 | $68.40 | 16 |
2020-06-26 | $72.10 | $72.10 | $72.10 | $72.10 | $68.40 | 16 |
2020-06-25 | $72.20 | $72.20 | $72.05 | $72.05 | $68.35 | 300 |
2020-06-24 | $72.24 | $72.24 | $72.24 | $72.24 | $68.53 | 195 |
2020-06-23 | $72.16 | $72.16 | $72.16 | $72.16 | $68.45 | 67 |
2020-06-22 | $72.04 | $72.04 | $72.04 | $72.04 | $68.34 | 5 |
2020-06-19 | $71.77 | $71.95 | $71.76 | $71.95 | $68.26 | 1,000 |
2020-06-18 | $72.03 | $72.03 | $72.03 | $72.03 | $68.33 | 1 |
2020-06-17 | $71.97 | $71.97 | $71.97 | $71.97 | $68.27 | 8 |
2020-06-16 | $72.02 | $72.02 | $71.70 | $71.86 | $68.17 | 538 |
2020-06-15 | $71.99 | $71.99 | $71.99 | $71.99 | $68.29 | 246 |
2020-06-12 | $71.65 | $71.65 | $71.65 | $71.65 | $67.97 | 10 |
2020-06-11 | $71.92 | $71.92 | $71.92 | $71.92 | $68.23 | 32 |
2020-06-10 | $72.20 | $72.20 | $72.06 | $72.07 | $68.37 | 369 |
2020-06-09 | $72.41 | $72.41 | $72.16 | $72.16 | $68.45 | 131 |
2020-06-08 | $72.08 | $72.08 | $72.08 | $72.08 | $68.38 | 18 |
2020-06-05 | $72.10 | $72.10 | $72.00 | $72.01 | $68.31 | 300 |
2020-06-04 | $71.80 | $71.80 | $71.60 | $71.60 | $67.92 | 254 |
2020-06-03 | $71.55 | $71.55 | $71.55 | $71.55 | $67.88 | 5 |
2020-06-02 | $71.40 | $71.40 | $71.30 | $71.30 | $67.64 | 600 |
2020-06-01 | $71.16 | $71.16 | $71.16 | $71.16 | $67.51 | 105 |
2020-05-29 | $71.16 | $71.16 | $71.16 | $71.16 | $67.43 | 35 |
2020-05-28 | $71.15 | $71.15 | $71.15 | $71.15 | $67.42 | 8 |
2020-05-27 | $71.15 | $71.15 | $71.15 | $71.15 | $67.42 | 185 |
2020-05-26 | $71.03 | $71.03 | $71.03 | $71.03 | $67.31 | 45 |
2020-05-22 | $71.03 | $71.03 | $71.00 | $71.00 | $67.28 | 110 |
2020-05-21 | $70.97 | $71.01 | $70.97 | $71.01 | $67.29 | 100 |
2020-05-20 | $70.91 | $70.91 | $70.75 | $70.75 | $67.04 | 400 |
2020-05-19 | $70.65 | $70.75 | $70.49 | $70.56 | $66.86 | 800 |
2020-05-18 | $70.35 | $70.35 | $70.23 | $70.23 | $66.55 | 200 |
2020-05-15 | $70.15 | $70.15 | $70.15 | $70.15 | $66.47 | 0 |
2020-05-14 | $70.08 | $70.08 | $70.08 | $70.08 | $66.41 | 13 |
2020-05-13 | $70.14 | $70.14 | $70.14 | $70.14 | $66.46 | 33 |
2020-05-12 | $70.02 | $70.02 | $70.02 | $70.02 | $66.35 | 1 |
2020-05-11 | $69.88 | $70.09 | $69.88 | $70.04 | $66.37 | 1,300 |
2020-05-08 | $69.88 | $69.88 | $69.88 | $69.88 | $66.22 | 3 |
2020-05-07 | $69.72 | $69.72 | $69.72 | $69.72 | $66.07 | 0 |
2020-05-06 | $69.59 | $69.59 | $69.59 | $69.59 | $65.94 | 57 |
2020-05-05 | $69.54 | $69.54 | $69.54 | $69.54 | $65.89 | 1 |
2020-05-04 | $69.66 | $69.66 | $69.66 | $69.66 | $66.01 | 0 |
2020-05-01 | $69.51 | $69.51 | $69.51 | $69.51 | $65.87 | 77 |
2020-04-30 | $69.55 | $69.55 | $69.55 | $69.55 | $65.72 | 2 |
2020-04-29 | $69.38 | $69.38 | $69.38 | $69.38 | $65.56 | 51 |
2020-04-28 | $69.28 | $69.28 | $69.28 | $69.28 | $65.46 | 0 |
2020-04-27 | $69.24 | $69.28 | $69.00 | $69.28 | $65.46 | 10,200 |
2020-04-24 | $69.18 | $69.18 | $69.18 | $69.18 | $65.37 | 0 |
2020-04-23 | $69.08 | $69.08 | $69.08 | $69.08 | $65.27 | 0 |
2020-04-22 | $69.11 | $69.11 | $69.11 | $69.11 | $65.30 | 26 |
2020-04-21 | $69.22 | $69.22 | $69.22 | $69.22 | $65.40 | 0 |
2020-04-20 | $69.14 | $69.14 | $69.14 | $69.14 | $65.33 | 0 |
2020-04-17 | $69.05 | $69.14 | $69.05 | $69.14 | $65.33 | 152 |
2020-04-16 | $69.55 | $69.55 | $69.11 | $69.11 | $65.30 | 212 |
2020-04-15 | $69.18 | $69.18 | $69.18 | $69.18 | $65.37 | 44 |
2020-04-14 | $69.20 | $69.20 | $69.20 | $69.20 | $65.39 | 0 |
2020-04-13 | $68.90 | $69.20 | $68.90 | $69.20 | $65.39 | 900 |
2020-04-09 | $68.55 | $69.02 | $68.55 | $69.02 | $65.22 | 1,300 |
2020-04-08 | $68.03 | $68.03 | $68.03 | $68.03 | $64.28 | 4 |
2020-04-07 | $67.78 | $67.78 | $67.78 | $67.78 | $64.04 | 61 |
2020-04-06 | $67.45 | $67.78 | $67.45 | $67.78 | $64.04 | 100 |
2020-04-03 | $67.83 | $67.83 | $67.83 | $67.83 | $64.09 | 0 |
2020-04-02 | $67.83 | $67.83 | $67.83 | $67.83 | $64.09 | 15 |
2020-04-01 | $68.08 | $68.08 | $68.08 | $68.08 | $64.33 | 0 |
2020-03-31 | $68.18 | $68.22 | $68.18 | $68.22 | $64.31 | 100 |
2020-03-30 | $68.20 | $68.50 | $68.20 | $68.50 | $64.57 | 200 |
2020-03-27 | $68.67 | $68.67 | $68.67 | $68.67 | $64.73 | 102 |
2020-03-26 | $68.40 | $68.50 | $68.40 | $68.44 | $64.51 | 400 |
2020-03-25 | $67.90 | $68.44 | $67.76 | $68.44 | $64.51 | 1,300 |
2020-03-24 | $67.16 | $67.16 | $67.16 | $67.16 | $63.31 | 180 |
2020-03-23 | $67.15 | $67.48 | $67.09 | $67.21 | $63.36 | 600 |
2020-03-20 | $68.25 | $68.25 | $68.05 | $68.05 | $64.15 | 400 |
2020-03-19 | $67.75 | $67.75 | $67.20 | $67.20 | $63.35 | 500 |
2020-03-18 | $68.67 | $69.25 | $68.66 | $68.77 | $64.83 | 700 |
2020-03-17 | $69.38 | $69.38 | $69.38 | $69.38 | $65.40 | 0 |
2020-03-16 | $67.28 | $69.77 | $67.28 | $69.77 | $65.77 | 1,000 |
2020-03-13 | $70.74 | $70.74 | $70.74 | $70.74 | $66.68 | 177 |
2020-03-12 | $70.24 | $70.52 | $70.24 | $70.52 | $66.48 | 1,200 |
2020-03-11 | $71.50 | $71.76 | $70.91 | $71.25 | $67.16 | 1,843 |
2020-03-10 | $71.78 | $71.78 | $71.78 | $71.78 | $67.66 | 60 |
2020-03-09 | $71.97 | $72.27 | $71.97 | $72.27 | $68.13 | 500 |
2020-03-06 | $74.10 | $74.10 | $74.10 | $74.10 | $69.85 | 62 |
2020-03-05 | $74.47 | $74.47 | $74.47 | $74.47 | $70.20 | 15 |
2020-03-04 | $74.38 | $74.59 | $74.38 | $74.59 | $70.31 | 342 |
2020-03-03 | $74.27 | $74.73 | $74.15 | $74.42 | $70.15 | 1,800 |
2020-03-02 | $74.15 | $74.15 | $74.15 | $74.15 | $69.90 | 3 |
2020-02-28 | $73.54 | $74.11 | $73.54 | $74.11 | $69.66 | 1,464 |
2020-02-27 | $74.32 | $74.32 | $74.32 | $74.32 | $69.86 | 192 |
2020-02-26 | $74.57 | $74.57 | $74.57 | $74.57 | $70.09 | 79 |
2020-02-25 | $74.55 | $74.58 | $74.55 | $74.58 | $70.10 | 1,400 |
2020-02-24 | $74.70 | $74.70 | $74.70 | $74.70 | $70.21 | 0 |
2020-02-21 | $74.95 | $74.95 | $74.95 | $74.95 | $70.45 | 1 |
2020-02-20 | $74.80 | $74.80 | $74.80 | $74.80 | $70.31 | 1 |
2020-02-19 | $74.87 | $74.87 | $74.87 | $74.87 | $70.37 | 51 |
2020-02-18 | $74.36 | $74.85 | $74.36 | $74.85 | $70.35 | 101 |
2020-02-14 | $74.95 | $74.95 | $74.95 | $74.95 | $70.45 | 53 |
2020-02-13 | $75.19 | $75.19 | $75.19 | $75.19 | $70.67 | 39 |
2020-02-12 | $75.22 | $75.22 | $75.22 | $75.22 | $70.70 | 15 |
2020-02-11 | $75.34 | $75.34 | $75.06 | $75.06 | $70.55 | 400 |
2020-02-10 | $75.05 | $75.05 | $75.05 | $75.05 | $70.54 | 189 |
2020-02-07 | $75.16 | $75.16 | $75.16 | $75.16 | $70.65 | 66 |
2020-02-06 | $75.22 | $75.22 | $75.22 | $75.22 | $70.70 | 57 |
2020-02-05 | $75.01 | $75.13 | $75.01 | $75.13 | $70.62 | 300 |
2020-02-04 | $75.21 | $75.22 | $74.93 | $74.93 | $70.43 | 800 |
2020-02-03 | $75.00 | $75.00 | $75.00 | $75.00 | $70.50 | 26 |
2020-01-31 | $75.35 | $75.35 | $75.22 | $75.22 | $70.50 | 200 |
2020-01-30 | $75.19 | $75.19 | $75.19 | $75.19 | $70.47 | 199 |
2020-01-29 | $74.97 | $75.18 | $74.97 | $75.18 | $70.46 | 200 |
2020-01-28 | $75.19 | $75.19 | $75.19 | $75.19 | $70.47 | 350 |
2020-01-27 | $75.10 | $75.10 | $75.10 | $75.10 | $70.39 | 1 |
2020-01-24 | $75.22 | $75.22 | $75.22 | $75.22 | $70.50 | 60 |
2020-01-23 | $75.41 | $75.41 | $75.41 | $75.41 | $70.68 | 14 |
2020-01-22 | $75.35 | $75.35 | $75.25 | $75.25 | $70.53 | 300 |
2020-01-21 | $75.23 | $75.23 | $75.23 | $75.23 | $70.51 | 38 |
2020-01-17 | $75.26 | $75.26 | $75.26 | $75.26 | $70.54 | 92 |
2020-01-16 | $75.33 | $75.33 | $75.12 | $75.33 | $70.60 | 815 |
2020-01-15 | $75.19 | $75.19 | $75.19 | $75.19 | $70.47 | 222 |
2020-01-14 | $75.24 | $75.24 | $74.93 | $75.12 | $70.40 | 812 |
2020-01-13 | $75.11 | $75.11 | $75.11 | $75.11 | $70.39 | 1 |
2020-01-10 | $75.08 | $75.08 | $75.08 | $75.08 | $70.37 | 55 |
2020-01-09 | $75.15 | $75.15 | $75.09 | $75.09 | $70.38 | 100 |
2020-01-08 | $74.97 | $74.97 | $74.97 | $74.97 | $70.26 | 117 |
2020-01-07 | $75.11 | $75.11 | $75.11 | $75.11 | $70.39 | 0 |
2020-01-06 | $75.04 | $75.04 | $75.04 | $75.04 | $70.33 | 48 |
2020-01-03 | $75.59 | $75.59 | $69.37 | $75.26 | $70.54 | 11,454 |
2020-01-02 | $75.34 | $75.34 | $75.29 | $75.29 | $70.56 | 200 |
2019-12-31 | $75.12 | $75.27 | $75.12 | $75.27 | $70.54 | 100 |
2019-12-30 | $74.98 | $74.98 | $74.81 | $74.81 | $70.11 | 800 |
2019-12-27 | $75.65 | $75.65 | $75.41 | $75.41 | $70.68 | 400 |
2019-12-26 | $75.31 | $75.31 | $75.31 | $75.31 | $70.58 | 100 |
2019-12-24 | $74.99 | $75.11 | $74.99 | $75.11 | $70.39 | 300 |
2019-12-23 | $75.17 | $75.17 | $75.01 | $75.01 | $70.09 | 900 |
2019-12-20 | $75.21 | $75.21 | $75.21 | $75.21 | $70.28 | 81 |
2019-12-19 | $75.21 | $75.21 | $75.21 | $75.21 | $70.28 | 82 |
2019-12-18 | $75.15 | $75.15 | $75.15 | $75.15 | $70.23 | 20 |
2019-12-17 | $75.18 | $75.18 | $75.18 | $75.18 | $70.25 | 0 |
2019-12-16 | $74.97 | $74.97 | $74.97 | $74.97 | $70.06 | 0 |
2019-12-13 | $74.96 | $74.96 | $74.96 | $74.96 | $70.05 | 10 |
2019-12-12 | $75.09 | $75.09 | $75.09 | $75.09 | $70.17 | 41 |
2019-12-11 | $75.08 | $75.08 | $75.08 | $75.08 | $70.16 | 12 |
2019-12-10 | $74.66 | $74.83 | $74.66 | $74.83 | $69.93 | 100 |
2019-12-09 | $74.63 | $74.63 | $74.63 | $74.63 | $69.74 | 24 |
2019-12-06 | $74.78 | $74.78 | $74.78 | $74.78 | $69.88 | 43 |
2019-12-05 | $74.36 | $74.38 | $74.36 | $74.38 | $69.51 | 200 |
2019-12-04 | $74.36 | $74.36 | $74.31 | $74.32 | $69.45 | 500 |
2019-12-03 | $74.40 | $74.41 | $74.28 | $74.28 | $69.41 | 900 |
2019-12-02 | $74.64 | $74.64 | $74.51 | $74.51 | $69.63 | 400 |
2019-11-29 | $74.88 | $74.88 | $74.88 | $74.88 | $69.76 | 88 |
2019-11-27 | $74.58 | $74.58 | $74.57 | $74.57 | $69.47 | 300 |
2019-11-26 | $75.21 | $75.21 | $74.97 | $74.97 | $69.85 | 400 |
2019-11-25 | $74.22 | $74.47 | $74.22 | $74.47 | $69.38 | 5,000 |
2019-11-22 | $74.21 | $74.21 | $74.21 | $74.21 | $69.14 | 44 |
2019-11-21 | $73.95 | $74.12 | $73.93 | $74.12 | $69.05 | 600 |
2019-11-20 | $74.21 | $74.21 | $74.21 | $74.21 | $69.14 | 300 |
2019-11-19 | $74.08 | $74.25 | $74.08 | $74.25 | $69.18 | 400 |
2019-11-18 | $74.53 | $74.53 | $74.53 | $74.53 | $69.44 | 53 |
2019-11-15 | $74.66 | $74.66 | $74.66 | $74.66 | $69.56 | 0 |
2019-11-14 | $74.68 | $74.68 | $74.49 | $74.68 | $69.58 | 301 |
2019-11-13 | $74.66 | $74.66 | $74.66 | $74.66 | $69.56 | 0 |
2019-11-12 | $74.73 | $74.73 | $74.73 | $74.73 | $69.62 | 9 |
2019-11-11 | $74.96 | $74.96 | $74.77 | $74.77 | $69.66 | 200 |
2019-11-08 | $74.81 | $74.81 | $74.81 | $74.81 | $69.70 | 1 |
2019-11-07 | $74.60 | $74.76 | $74.60 | $74.76 | $69.65 | 200 |
2019-11-06 | $75.30 | $75.30 | $74.85 | $74.85 | $69.73 | 131 |
2019-11-05 | $74.87 | $74.87 | $74.87 | $74.87 | $69.75 | 0 |
2019-11-04 | $74.80 | $74.87 | $74.80 | $74.87 | $69.75 | 234 |
2019-11-01 | $74.91 | $74.91 | $74.67 | $74.87 | $69.75 | 291 |
2019-10-31 | $75.00 | $75.00 | $75.00 | $75.00 | $69.66 | 0 |
2019-10-30 | $75.06 | $75.06 | $75.06 | $75.06 | $69.72 | 0 |
2019-10-29 | $75.30 | $75.30 | $75.10 | $75.10 | $69.76 | 260 |
2019-10-28 | $75.25 | $75.25 | $75.25 | $75.25 | $69.90 | 114 |
2019-10-25 | $75.19 | $75.19 | $75.19 | $75.19 | $69.84 | 51 |
2019-10-24 | $75.08 | $75.18 | $75.08 | $75.18 | $69.83 | 2,200 |
2019-10-23 | $75.04 | $75.04 | $75.04 | $75.04 | $69.70 | 46 |
2019-10-22 | $75.04 | $75.04 | $75.04 | $75.04 | $69.70 | 652 |
2019-10-21 | $75.24 | $75.24 | $75.24 | $75.24 | $69.89 | 0 |
2019-10-18 | $75.40 | $75.40 | $75.40 | $75.40 | $70.04 | 2 |
2019-10-17 | $75.28 | $75.28 | $75.28 | $75.28 | $69.93 | 29 |
2019-10-16 | $75.25 | $75.25 | $75.25 | $75.25 | $69.90 | 0 |
2019-10-15 | $75.32 | $75.32 | $75.32 | $75.32 | $69.96 | 23 |
2019-10-14 | $75.27 | $75.27 | $75.27 | $75.27 | $69.92 | 42 |
2019-10-11 | $75.27 | $75.27 | $75.27 | $75.27 | $69.92 | 1 |
2019-10-10 | $75.21 | $75.21 | $75.21 | $75.21 | $69.86 | 37 |
2019-10-09 | $75.28 | $75.28 | $75.28 | $75.28 | $69.93 | 7 |
2019-10-08 | $75.36 | $75.36 | $75.36 | $75.36 | $70.00 | 1 |
2019-10-07 | $75.33 | $75.33 | $75.33 | $75.33 | $69.97 | 0 |
2019-10-04 | $75.37 | $75.37 | $75.37 | $75.37 | $70.01 | 76 |
2019-10-03 | $75.20 | $75.20 | $75.20 | $75.20 | $69.85 | 28 |
2019-10-02 | $75.20 | $75.20 | $75.02 | $75.02 | $69.68 | 100 |
2019-10-01 | $75.01 | $75.01 | $75.01 | $75.01 | $69.67 | 1 |
2019-09-30 | $75.29 | $75.29 | $75.29 | $75.29 | $69.73 | 2 |
2019-09-27 | $75.44 | $75.44 | $75.44 | $75.44 | $69.86 | 85 |
2019-09-26 | $75.47 | $75.47 | $75.47 | $75.47 | $69.89 | 16 |
2019-09-25 | $75.41 | $75.41 | $75.41 | $75.41 | $69.84 | 5 |
2019-09-24 | $75.55 | $75.55 | $75.55 | $75.55 | $69.97 | 0 |
2019-09-23 | $75.65 | $75.65 | $75.65 | $75.65 | $70.06 | 0 |
2019-09-20 | $75.68 | $75.68 | $75.68 | $75.68 | $70.09 | 0 |
2019-09-19 | $75.60 | $75.60 | $75.60 | $75.60 | $70.01 | 35 |
2019-09-18 | $75.53 | $75.53 | $75.53 | $75.53 | $69.95 | 0 |
2019-09-17 | $75.41 | $75.41 | $75.41 | $75.41 | $69.84 | 12 |
2019-09-16 | $75.38 | $75.38 | $75.38 | $75.38 | $69.81 | 59 |
2019-09-13 | $75.43 | $75.43 | $75.43 | $75.43 | $69.85 | 0 |
2019-09-12 | $75.40 | $75.56 | $75.40 | $75.56 | $69.98 | 900 |
2019-09-11 | $75.35 | $75.35 | $75.35 | $75.35 | $69.78 | 7 |
2019-09-10 | $75.45 | $75.45 | $75.45 | $75.45 | $69.87 | 110 |
2019-09-09 | $75.43 | $75.43 | $75.43 | $75.43 | $69.85 | 14 |
2019-09-06 | $75.43 | $75.43 | $75.43 | $75.43 | $69.85 | 8 |
2019-09-05 | $75.35 | $75.35 | $75.35 | $75.35 | $69.78 | 6 |
2019-09-04 | $75.38 | $75.38 | $75.38 | $75.38 | $69.81 | 4 |
2019-09-03 | $75.36 | $75.36 | $75.36 | $75.36 | $69.79 | 76 |
2019-08-30 | $75.16 | $75.16 | $75.16 | $75.16 | $69.40 | 79 |
2019-08-29 | $75.36 | $75.36 | $75.36 | $75.36 | $69.58 | 55 |
2019-08-28 | $75.50 | $75.50 | $75.50 | $75.50 | $69.71 | 282 |
2019-08-27 | $75.19 | $75.45 | $75.19 | $75.45 | $69.67 | 405 |
2019-08-26 | $75.77 | $75.77 | $75.59 | $75.59 | $69.80 | 165 |
2019-08-23 | $75.47 | $75.47 | $75.47 | $75.47 | $69.69 | 18 |
2019-08-22 | $75.51 | $75.51 | $75.51 | $75.51 | $69.72 | 87 |
2019-08-21 | $75.58 | $75.58 | $75.42 | $75.47 | $69.69 | 371 |
2019-08-20 | $75.42 | $75.42 | $75.42 | $75.42 | $69.64 | 282 |
2019-08-19 | $75.28 | $75.28 | $75.28 | $75.28 | $69.51 | 152 |
2019-08-16 | $75.45 | $75.58 | $75.45 | $75.58 | $69.78 | 256 |
2019-08-15 | $75.45 | $75.45 | $75.45 | $75.45 | $69.67 | 84 |
2019-08-14 | $75.55 | $75.55 | $75.33 | $75.33 | $69.56 | 980 |
2019-08-13 | $75.86 | $75.86 | $75.86 | $75.86 | $70.05 | 49 |
2019-08-12 | $76.02 | $76.34 | $76.02 | $76.11 | $70.28 | 1,165 |
2019-08-09 | $75.99 | $76.47 | $75.99 | $76.33 | $70.48 | 401 |
2019-08-08 | $75.88 | $76.28 | $75.88 | $76.28 | $70.43 | 236 |
2019-08-07 | $75.90 | $76.48 | $75.90 | $76.30 | $70.45 | 345 |
2019-08-06 | $75.81 | $76.16 | $75.81 | $76.16 | $70.32 | 240 |
2019-08-05 | $76.27 | $76.27 | $76.02 | $76.02 | $70.19 | 260 |
2019-08-02 | $76.29 | $76.36 | $76.27 | $76.36 | $70.51 | 4,325 |
2019-08-01 | $76.36 | $76.40 | $76.36 | $76.40 | $70.54 | 1,030 |
2019-07-31 | $76.62 | $76.62 | $76.62 | $76.62 | $70.54 | 100 |
2019-07-30 | $76.56 | $76.56 | $76.56 | $76.56 | $70.49 | 100 |
2019-07-29 | $76.74 | $76.74 | $76.62 | $76.62 | $70.54 | 1,068 |
2019-07-26 | $76.44 | $76.44 | $76.44 | $76.44 | $70.38 | 0 |
2019-07-25 | $76.34 | $76.34 | $76.34 | $76.34 | $70.28 | 100 |
2019-07-24 | $76.52 | $76.52 | $76.47 | $76.47 | $70.40 | 109 |
2019-07-23 | $76.45 | $76.45 | $76.45 | $76.45 | $70.39 | 0 |
2019-07-22 | $76.40 | $76.40 | $76.40 | $76.40 | $70.34 | 2 |
2019-07-19 | $76.22 | $76.22 | $76.22 | $76.22 | $70.17 | 49 |
2019-07-18 | $76.25 | $76.25 | $76.25 | $76.25 | $70.20 | 0 |
2019-07-17 | $76.30 | $76.30 | $76.30 | $76.30 | $70.25 | 1 |
2019-07-16 | $76.14 | $76.14 | $76.14 | $76.14 | $70.10 | 41 |
2019-07-15 | $76.09 | $76.09 | $76.09 | $76.09 | $70.05 | 73 |
2019-07-12 | $75.92 | $75.92 | $75.92 | $75.92 | $69.90 | 14 |
2019-07-11 | $76.06 | $76.06 | $76.06 | $76.06 | $70.03 | 1 |
2019-07-10 | $75.96 | $75.96 | $75.96 | $75.96 | $69.93 | 31 |
2019-07-09 | $75.96 | $75.96 | $75.96 | $75.96 | $69.93 | 2 |
2019-07-08 | $76.09 | $76.09 | $76.09 | $76.09 | $70.05 | 42 |
2019-07-05 | $76.08 | $76.08 | $76.08 | $76.08 | $70.04 | 8 |
2019-07-03 | $76.12 | $76.15 | $76.10 | $76.15 | $70.11 | 3,372 |
2019-07-02 | $76.15 | $76.25 | $76.15 | $76.25 | $70.20 | 100 |
2019-07-01 | $76.40 | $76.40 | $76.22 | $76.22 | $70.17 | 1,696 |
2019-06-28 | $76.26 | $76.26 | $76.26 | $76.26 | $70.00 | 0 |
2019-06-27 | $76.27 | $76.28 | $76.15 | $76.15 | $69.90 | 360 |
2019-06-26 | $76.38 | $76.38 | $76.23 | $76.28 | $70.02 | 649 |
2019-06-25 | $76.18 | $76.18 | $76.18 | $76.18 | $69.93 | 48 |
2019-06-24 | $76.20 | $76.20 | $76.20 | $76.20 | $69.95 | 1 |
2019-06-21 | $76.11 | $76.11 | $76.11 | $76.11 | $69.86 | 0 |
2019-06-20 | $76.03 | $76.22 | $76.03 | $76.22 | $69.97 | 102 |
2019-06-19 | $75.98 | $75.99 | $75.93 | $75.99 | $69.75 | 230 |
2019-06-18 | $75.54 | $75.94 | $75.54 | $75.94 | $69.71 | 152 |
2019-06-17 | $75.69 | $75.69 | $75.69 | $75.69 | $69.48 | 14 |
2019-06-14 | $75.80 | $75.80 | $75.80 | $75.80 | $69.58 | 0 |
2019-06-13 | $75.63 | $75.78 | $75.63 | $75.78 | $69.56 | 261 |
2019-06-12 | $75.68 | $75.74 | $75.68 | $75.74 | $69.53 | 128 |
2019-06-11 | $75.72 | $75.72 | $75.72 | $75.72 | $69.51 | 5 |
2019-06-10 | $75.28 | $75.67 | $75.28 | $75.67 | $69.46 | 105 |
2019-06-07 | $75.20 | $75.69 | $75.20 | $75.54 | $69.34 | 15,683 |
2019-06-06 | $75.64 | $75.64 | $75.53 | $75.53 | $69.33 | 564 |
2019-06-05 | $75.49 | $75.49 | $75.49 | $75.49 | $69.29 | 0 |
2019-06-04 | $75.19 | $75.31 | $75.19 | $75.31 | $69.13 | 130 |
2019-06-03 | $75.02 | $75.02 | $75.02 | $75.02 | $68.86 | 3 |
2019-05-31 | $75.38 | $75.38 | $75.38 | $75.38 | $68.99 | 54 |
2019-05-30 | $75.44 | $75.44 | $75.44 | $75.44 | $69.05 | 0 |
2019-05-29 | $75.40 | $75.40 | $75.40 | $75.40 | $69.01 | 1 |
2019-05-28 | $75.36 | $75.36 | $75.36 | $75.36 | $68.97 | 2 |
2019-05-24 | $75.38 | $75.38 | $75.38 | $75.38 | $68.99 | 51 |
2019-05-23 | $75.29 | $75.29 | $75.29 | $75.29 | $68.91 | 0 |
2019-05-22 | $75.39 | $75.40 | $75.39 | $75.40 | $69.01 | 894 |
2019-05-21 | $75.30 | $75.30 | $75.30 | $75.30 | $68.92 | 40 |
2019-05-20 | $75.25 | $75.25 | $75.25 | $75.25 | $68.87 | 0 |
2019-05-17 | $75.18 | $75.18 | $75.18 | $75.18 | $68.81 | 2 |
2019-05-16 | $75.24 | $75.24 | $75.24 | $75.24 | $68.86 | 1 |
2019-05-15 | $75.17 | $75.17 | $75.17 | $75.17 | $68.80 | 2 |
2019-05-14 | $75.04 | $75.04 | $75.04 | $75.04 | $68.68 | 0 |
2019-05-13 | $75.03 | $75.03 | $75.03 | $75.03 | $68.67 | 63 |
2019-05-10 | $75.12 | $75.12 | $75.12 | $75.12 | $68.75 | 66 |
2019-05-09 | $74.91 | $75.05 | $74.91 | $75.05 | $68.69 | 249 |
2019-05-08 | $75.00 | $75.00 | $75.00 | $75.00 | $68.64 | 101 |
2019-05-07 | $75.28 | $75.28 | $75.20 | $75.20 | $68.83 | 410 |
2019-05-06 | $75.10 | $75.10 | $75.10 | $75.10 | $68.74 | 10 |
2019-05-03 | $75.15 | $75.15 | $75.11 | $75.11 | $68.74 | 275 |
2019-05-02 | $75.04 | $75.13 | $75.04 | $75.13 | $68.76 | 273 |
2019-05-01 | $75.32 | $80.12 | $74.39 | $75.08 | $68.72 | 21,181 |
2019-04-30 | $75.31 | $75.31 | $75.29 | $75.29 | $68.70 | 300 |
2019-04-29 | $75.19 | $75.19 | $75.19 | $75.19 | $68.61 | 0 |
2019-04-26 | $75.08 | $75.08 | $75.08 | $75.08 | $68.51 | 77 |
2019-04-25 | $75.19 | $75.19 | $75.11 | $75.11 | $68.54 | 1,171 |
2019-04-24 | $75.30 | $75.30 | $75.30 | $75.30 | $68.71 | 0 |
2019-04-23 | $75.36 | $75.36 | $75.36 | $75.36 | $68.77 | 12 |
2019-04-22 | $75.28 | $75.48 | $75.28 | $75.48 | $68.88 | 536 |
2019-04-18 | $75.29 | $75.29 | $75.29 | $75.29 | $68.70 | 9 |
2019-04-17 | $75.39 | $75.39 | $75.39 | $75.39 | $68.79 | 0 |
2019-04-16 | $75.47 | $75.47 | $75.47 | $75.47 | $68.86 | 0 |
2019-04-15 | $75.42 | $75.42 | $75.42 | $75.42 | $68.82 | 1 |
2019-04-12 | $75.43 | $75.43 | $75.43 | $75.43 | $68.83 | 57 |
2019-04-11 | $75.49 | $75.49 | $75.49 | $75.49 | $68.89 | 0 |
2019-04-10 | $75.47 | $75.47 | $75.47 | $75.47 | $68.87 | 1 |
2019-04-09 | $75.54 | $75.54 | $75.54 | $75.54 | $68.93 | 56 |
2019-04-08 | $75.47 | $75.47 | $75.47 | $75.47 | $68.87 | 92 |
2019-04-05 | $75.60 | $75.60 | $75.49 | $75.49 | $68.89 | 1,165 |
2019-04-04 | $75.46 | $75.46 | $75.46 | $75.46 | $68.86 | 10 |
2019-04-03 | $75.39 | $75.39 | $75.39 | $75.39 | $68.79 | 0 |
2019-04-02 | $75.35 | $75.35 | $75.34 | $75.34 | $68.75 | 100 |
2019-04-01 | $75.39 | $75.39 | $75.22 | $75.22 | $68.64 | 614 |
2019-03-29 | $75.61 | $75.61 | $75.57 | $75.57 | $68.74 | 290 |
2019-03-28 | $74.94 | $75.46 | $74.94 | $75.46 | $68.64 | 100 |
2019-03-27 | $75.51 | $75.51 | $75.51 | $75.51 | $68.68 | 89 |
2019-03-26 | $75.52 | $75.52 | $75.52 | $75.52 | $68.69 | 0 |
2019-03-25 | $75.04 | $75.39 | $75.04 | $75.39 | $68.57 | 100 |
2019-03-22 | $75.38 | $75.38 | $75.38 | $75.38 | $68.57 | 50 |
2019-03-21 | $75.27 | $75.54 | $75.27 | $75.54 | $68.71 | 175 |
2019-03-20 | $75.31 | $75.31 | $75.22 | $75.22 | $68.42 | 1,369 |
2019-03-19 | $75.37 | $75.37 | $75.37 | $75.37 | $68.56 | 2 |
2019-03-18 | $75.27 | $75.27 | $75.27 | $75.27 | $68.47 | 111 |
2019-03-15 | $75.29 | $75.29 | $75.29 | $75.29 | $68.48 | 65 |
2019-03-14 | $75.19 | $75.19 | $75.19 | $75.19 | $68.39 | 83 |
2019-03-13 | $75.02 | $75.19 | $75.02 | $75.19 | $68.39 | 158 |
2019-03-12 | $75.11 | $75.11 | $75.11 | $75.11 | $68.32 | 1 |
2019-03-11 | $75.08 | $75.08 | $75.08 | $75.08 | $68.29 | 36 |
2019-03-08 | $74.93 | $74.93 | $74.93 | $74.93 | $68.16 | 1 |
2019-03-07 | $75.03 | $75.03 | $75.03 | $75.03 | $68.25 | 0 |
2019-03-06 | $74.91 | $74.92 | $74.72 | $74.92 | $68.15 | 2,109 |
2019-03-05 | $75.13 | $75.13 | $74.95 | $75.09 | $68.30 | 520 |
2019-03-04 | $75.05 | $75.12 | $75.05 | $75.12 | $68.33 | 156 |
2019-03-01 | $75.12 | $75.19 | $75.12 | $75.19 | $68.39 | 137 |
2019-02-28 | $75.38 | $75.40 | $75.38 | $75.40 | $68.40 | 243 |
2019-02-27 | $75.43 | $75.43 | $75.43 | $75.43 | $68.42 | 42 |
2019-02-26 | $75.32 | $75.32 | $75.32 | $75.32 | $68.32 | 60 |
2019-02-25 | $75.20 | $75.33 | $75.20 | $75.33 | $68.33 | 300 |
2019-02-22 | $75.20 | $75.20 | $75.15 | $75.16 | $68.17 | 441 |
2019-02-21 | $75.14 | $75.14 | $75.14 | $75.14 | $68.16 | 3,386 |
2019-02-20 | $74.83 | $74.83 | $74.83 | $74.83 | $67.88 | 0 |
2019-02-19 | $74.67 | $74.67 | $74.67 | $74.67 | $67.73 | 6 |
2019-02-15 | $74.75 | $74.75 | $74.75 | $74.75 | $67.81 | 2 |
2019-02-14 | $74.76 | $74.76 | $74.76 | $74.76 | $67.82 | 6 |
2019-02-13 | $74.60 | $74.68 | $74.25 | $74.68 | $67.74 | 1,084 |
2019-02-12 | $74.71 | $74.71 | $74.71 | $74.71 | $67.77 | 6 |
2019-02-11 | $74.68 | $74.68 | $74.68 | $74.68 | $67.74 | 5 |
2019-02-08 | $74.68 | $74.68 | $74.68 | $74.68 | $67.74 | 1 |
2019-02-07 | $74.73 | $74.73 | $74.73 | $74.73 | $67.79 | 0 |
2019-02-06 | $74.74 | $74.74 | $74.74 | $74.74 | $67.80 | 9 |
2019-02-05 | $74.72 | $74.72 | $74.72 | $74.72 | $67.78 | 0 |
2019-02-04 | $74.74 | $74.74 | $74.60 | $74.60 | $67.67 | 310 |
2019-02-01 | $74.55 | $74.55 | $74.55 | $74.55 | $67.62 | 1 |
2019-01-31 | $74.54 | $74.54 | $74.54 | $74.54 | $67.43 | 79 |
2019-01-30 | $74.47 | $74.47 | $74.47 | $74.47 | $67.36 | 1 |
2019-01-29 | $74.48 | $74.48 | $74.47 | $74.47 | $67.36 | 110 |
2019-01-28 | $74.49 | $74.49 | $74.49 | $74.49 | $67.38 | 11 |
2019-01-25 | $74.55 | $74.55 | $74.55 | $74.55 | $67.44 | 0 |
2019-01-24 | $74.32 | $74.32 | $74.32 | $74.32 | $67.23 | 0 |
2019-01-23 | $74.36 | $74.36 | $74.36 | $74.36 | $67.26 | 1 |
2019-01-22 | $74.09 | $74.37 | $74.09 | $74.37 | $67.27 | 5,040 |
2019-01-18 | $73.90 | $73.90 | $73.86 | $73.86 | $66.81 | 236 |
2019-01-17 | $74.04 | $74.04 | $74.04 | $74.04 | $66.97 | 0 |
2019-01-16 | $74.00 | $74.00 | $74.00 | $74.00 | $66.94 | 155 |
2019-01-15 | $73.95 | $73.95 | $73.95 | $73.95 | $66.89 | 0 |
2019-01-14 | $73.85 | $73.85 | $73.85 | $73.85 | $66.80 | 83 |
2019-01-11 | $73.93 | $73.93 | $73.93 | $73.93 | $66.87 | 0 |
2019-01-10 | $73.99 | $73.99 | $73.99 | $73.99 | $66.93 | 48 |
2019-01-09 | $73.86 | $74.29 | $73.86 | $74.07 | $67.00 | 2,843 |
2019-01-08 | $73.86 | $73.88 | $73.86 | $73.88 | $66.83 | 185 |
2019-01-07 | $73.71 | $73.74 | $73.71 | $73.73 | $66.69 | 829 |
2019-01-04 | $73.61 | $73.78 | $73.61 | $73.69 | $66.66 | 374 |
2019-01-03 | $73.62 | $74.20 | $73.39 | $73.75 | $66.71 | 11,200 |
2019-01-02 | $73.65 | $73.65 | $73.61 | $73.61 | $66.59 | 102 |
2018-12-31 | $73.65 | $73.65 | $73.65 | $73.65 | $66.62 | 8 |
2018-12-28 | $73.70 | $73.70 | $73.65 | $73.65 | $66.62 | 399 |
2018-12-27 | $73.63 | $73.63 | $73.63 | $73.63 | $66.60 | 0 |
2018-12-26 | $73.20 | $73.48 | $73.20 | $73.48 | $66.47 | 500 |
2018-12-24 | $73.54 | $73.54 | $73.54 | $73.54 | $66.31 | 0 |
2018-12-21 | $73.85 | $73.85 | $73.85 | $73.85 | $66.60 | 0 |
2018-12-20 | $73.88 | $73.88 | $73.88 | $73.88 | $66.63 | 0 |
2018-12-19 | $73.88 | $73.88 | $73.88 | $73.88 | $66.63 | 207 |
2018-12-18 | $74.00 | $74.00 | $73.90 | $73.90 | $66.64 | 505 |
2018-12-17 | $73.69 | $73.69 | $73.65 | $73.65 | $66.41 | 354 |
2018-12-14 | $73.39 | $73.39 | $73.39 | $73.39 | $66.18 | 42 |
2018-12-13 | $73.73 | $73.73 | $73.73 | $73.73 | $66.49 | 1 |
2018-12-12 | $73.60 | $73.86 | $73.60 | $73.73 | $66.49 | 1,102 |
2018-12-11 | $73.51 | $73.51 | $73.51 | $73.51 | $66.29 | 18 |
2018-12-10 | $73.47 | $73.47 | $73.47 | $73.47 | $66.26 | 627 |
2018-12-07 | $73.70 | $73.70 | $73.57 | $73.57 | $66.35 | 550 |
2018-12-06 | $73.32 | $73.32 | $73.32 | $73.32 | $66.12 | 136 |
2018-12-04 | $73.32 | $73.32 | $73.32 | $73.32 | $66.12 | 100 |
2018-12-03 | $73.71 | $73.71 | $73.71 | $73.71 | $66.47 | 286 |
2018-11-30 | $73.75 | $73.80 | $73.16 | $73.49 | $66.08 | 11,564 |
2018-11-29 | $73.32 | $73.32 | $73.32 | $73.32 | $65.92 | 0 |
2018-11-28 | $73.32 | $73.32 | $73.32 | $73.32 | $65.92 | 0 |
2018-11-27 | $73.32 | $73.32 | $73.32 | $73.32 | $65.92 | 10 |
2018-11-26 | $73.32 | $73.32 | $73.32 | $73.32 | $65.92 | 100 |
2018-11-23 | $73.70 | $73.70 | $73.43 | $73.43 | $66.02 | 236 |
2018-11-21 | $73.16 | $73.45 | $73.16 | $73.45 | $66.04 | 488 |
2018-11-20 | $73.00 | $73.00 | $73.00 | $73.00 | $65.64 | 191 |
2018-11-19 | $73.53 | $73.53 | $73.53 | $73.53 | $66.11 | 70 |
2018-11-16 | $73.53 | $73.53 | $73.53 | $73.53 | $66.11 | 100 |
2018-11-15 | $73.28 | $73.28 | $73.28 | $73.28 | $65.89 | 437 |
2018-11-14 | $73.57 | $73.79 | $73.20 | $73.20 | $65.82 | 1,860 |
2018-11-13 | $73.85 | $73.85 | $73.85 | $73.85 | $66.40 | 198 |
2018-11-12 | $73.66 | $73.66 | $73.66 | $73.66 | $66.23 | 186 |
2018-11-09 | $74.08 | $74.08 | $74.08 | $74.08 | $66.61 | 17 |
2018-11-08 | $73.58 | $73.58 | $73.58 | $73.58 | $66.16 | 17 |
2018-11-07 | $73.61 | $73.61 | $73.61 | $73.61 | $66.18 | 327 |
2018-11-06 | $73.93 | $73.93 | $73.93 | $73.93 | $66.47 | 7 |
2018-11-05 | $73.72 | $73.72 | $73.72 | $73.72 | $66.28 | 223 |
2018-11-02 | $73.75 | $73.75 | $73.75 | $73.75 | $66.31 | 0 |
2018-11-01 | $73.75 | $73.75 | $73.75 | $73.75 | $66.31 | 0 |
2018-10-31 | $73.75 | $73.75 | $73.75 | $73.75 | $66.12 | 0 |
2018-10-30 | $73.75 | $73.75 | $73.75 | $73.75 | $66.12 | 400 |
2018-10-29 | $73.94 | $73.94 | $73.94 | $73.94 | $66.29 | 16 |
2018-10-26 | $73.83 | $73.94 | $73.83 | $73.94 | $66.29 | 755 |
2018-10-25 | $73.85 | $73.85 | $73.75 | $73.75 | $66.12 | 720 |
2018-10-24 | $73.91 | $73.91 | $73.91 | $73.91 | $66.26 | 0 |
2018-10-23 | $73.91 | $73.91 | $73.91 | $73.91 | $66.26 | 300 |
2018-10-22 | $73.51 | $73.51 | $73.51 | $73.51 | $65.90 | 0 |
2018-10-19 | $73.51 | $73.51 | $73.51 | $73.51 | $65.90 | 1 |
2018-10-18 | $73.51 | $73.51 | $73.51 | $73.51 | $65.90 | 1 |
2018-10-17 | $73.51 | $73.51 | $73.51 | $73.51 | $65.90 | 100 |
2018-10-16 | $74.02 | $74.02 | $73.51 | $73.51 | $65.90 | 248 |
2018-10-15 | $73.57 | $73.57 | $73.57 | $73.57 | $65.95 | 306 |
2018-10-12 | $73.69 | $73.69 | $73.41 | $73.41 | $65.81 | 542 |
2018-10-11 | $73.85 | $73.85 | $73.85 | $73.85 | $66.20 | 832 |
2018-10-10 | $74.18 | $74.18 | $74.18 | $74.18 | $66.50 | 139 |
2018-10-09 | $73.58 | $73.58 | $73.58 | $73.58 | $65.96 | 62 |
2018-10-08 | $74.12 | $74.12 | $74.12 | $74.12 | $66.45 | 51 |
2018-10-05 | $74.26 | $74.26 | $74.26 | $74.26 | $66.57 | 4 |
2018-10-04 | $74.26 | $74.26 | $74.26 | $74.26 | $66.57 | 2 |
2018-10-03 | $73.87 | $73.87 | $73.87 | $73.87 | $66.22 | 0 |
2018-10-02 | $73.87 | $73.87 | $73.87 | $73.87 | $66.22 | 16 |
2018-10-01 | $73.87 | $73.87 | $73.87 | $73.87 | $66.22 | 100 |
2018-09-28 | $74.09 | $74.09 | $74.09 | $74.09 | $66.22 | 3 |
2018-09-27 | $74.01 | $74.01 | $74.01 | $74.01 | $66.15 | 70 |
2018-09-26 | $73.94 | $74.08 | $73.94 | $74.01 | $66.15 | 1,085 |
2018-09-25 | $73.86 | $73.86 | $73.86 | $73.86 | $66.02 | 51 |
2018-09-24 | $73.88 | $73.88 | $73.88 | $73.88 | $66.03 | 70 |
2018-09-21 | $73.94 | $73.94 | $73.88 | $73.88 | $66.03 | 416 |
2018-09-20 | $73.51 | $73.51 | $73.51 | $73.51 | $65.70 | 0 |
2018-09-19 | $73.51 | $73.51 | $73.51 | $73.51 | $65.70 | 0 |
2018-09-18 | $73.51 | $73.51 | $73.51 | $73.51 | $65.70 | 180 |
2018-09-17 | $73.51 | $73.51 | $73.51 | $73.51 | $65.70 | 120 |
2018-09-14 | $73.51 | $73.51 | $73.51 | $73.51 | $65.70 | 0 |
2018-09-13 | $73.51 | $73.51 | $73.51 | $73.51 | $65.70 | 100 |
2018-09-12 | $73.50 | $73.50 | $73.50 | $73.50 | $65.70 | 10 |
2018-09-11 | $73.91 | $73.91 | $73.91 | $73.91 | $66.06 | 0 |
2018-09-10 | $73.91 | $73.91 | $73.91 | $73.91 | $66.06 | 0 |
2018-09-07 | $73.91 | $73.91 | $73.91 | $73.91 | $66.06 | 100 |
2018-09-06 | $73.28 | $73.28 | $73.28 | $73.28 | $65.50 | 386 |
2018-09-05 | $73.46 | $73.46 | $73.37 | $73.37 | $65.58 | 640 |
2018-09-04 | $73.36 | $73.36 | $73.24 | $73.24 | $65.46 | 303 |
2018-08-31 | $73.68 | $73.68 | $73.68 | $73.68 | $65.67 | 417 |
2018-08-30 | $73.56 | $73.56 | $73.56 | $73.56 | $65.57 | 526 |
2018-08-29 | $73.39 | $74.36 | $73.39 | $74.36 | $66.28 | 1,661 |
2018-08-28 | $73.69 | $73.69 | $73.69 | $73.69 | $65.68 | 450 |
2018-08-27 | $73.92 | $73.92 | $73.92 | $73.92 | $65.89 | 98 |
2018-08-24 | $73.92 | $73.92 | $73.92 | $73.92 | $65.89 | 100 |
2018-08-23 | $73.94 | $73.94 | $73.94 | $73.94 | $65.90 | 0 |
2018-08-22 | $73.85 | $73.94 | $73.85 | $73.94 | $65.90 | 453 |
2018-08-21 | $73.81 | $73.81 | $73.81 | $73.81 | $65.79 | 2 |
2018-08-20 | $73.77 | $73.77 | $73.77 | $73.77 | $65.75 | 90 |
2018-08-17 | $73.77 | $73.77 | $73.77 | $73.77 | $65.75 | 100 |
2018-08-16 | $73.32 | $73.32 | $73.32 | $73.32 | $65.35 | 0 |
2018-08-15 | $73.32 | $73.32 | $73.32 | $73.32 | $65.35 | 100 |
2018-08-14 | $73.61 | $73.61 | $73.61 | $73.61 | $65.61 | 97 |
2018-08-13 | $74.05 | $74.05 | $74.05 | $74.05 | $66.00 | 0 |
2018-08-10 | $73.94 | $74.05 | $73.94 | $74.05 | $66.00 | 214 |
2018-08-09 | $74.60 | $74.60 | $74.60 | $74.60 | $66.49 | 12 |
2018-08-08 | $73.93 | $73.93 | $73.93 | $73.93 | $65.90 | 208 |
2018-08-07 | $74.40 | $74.40 | $74.40 | $74.40 | $66.31 | 288 |
2018-08-06 | $74.71 | $74.71 | $74.71 | $74.71 | $66.59 | 104 |
2018-08-03 | $74.05 | $74.05 | $74.05 | $74.05 | $66.00 | 2 |
2018-08-02 | $74.64 | $74.64 | $74.64 | $74.64 | $66.53 | 100 |
2018-08-01 | $74.84 | $74.84 | $74.84 | $74.84 | $66.71 | 0 |
2018-07-31 | $74.84 | $74.84 | $74.84 | $74.84 | $66.53 | 58 |
2018-07-30 | $74.84 | $74.84 | $74.84 | $74.84 | $66.53 | 167 |
2018-07-27 | $74.84 | $74.84 | $74.84 | $74.84 | $66.53 | 100 |
2018-07-26 | $74.85 | $74.85 | $74.85 | $74.85 | $66.53 | 27 |
2018-07-25 | $74.85 | $74.85 | $74.85 | $74.85 | $66.53 | 5 |
2018-07-24 | $74.85 | $74.85 | $74.85 | $74.85 | $66.53 | 100 |
2018-07-23 | $74.10 | $74.10 | $74.10 | $74.10 | $65.87 | 0 |
2018-07-20 | $74.22 | $74.22 | $74.05 | $74.10 | $65.87 | 3,995 |
2018-07-19 | $74.35 | $74.35 | $74.35 | $74.35 | $66.09 | 160 |
2018-07-18 | $74.39 | $74.39 | $74.39 | $74.39 | $66.13 | 182 |
2018-07-17 | $74.06 | $74.56 | $74.06 | $74.56 | $66.28 | 259 |
2018-07-16 | $74.70 | $74.70 | $74.70 | $74.70 | $66.40 | 142 |
2018-07-13 | $74.23 | $74.23 | $74.23 | $74.23 | $65.98 | 31 |
2018-07-12 | $74.23 | $74.23 | $74.23 | $74.23 | $65.98 | 95 |
2018-07-11 | $74.23 | $74.23 | $74.23 | $74.23 | $65.98 | 100 |
2018-07-10 | $74.78 | $74.78 | $74.78 | $74.78 | $66.47 | 77 |
2018-07-09 | $74.63 | $74.63 | $74.63 | $74.63 | $66.34 | 5 |
2018-07-06 | $74.63 | $74.63 | $74.63 | $74.63 | $66.34 | 100 |
2018-07-05 | $74.59 | $74.59 | $74.59 | $74.59 | $66.30 | 32 |
2018-07-03 | $73.96 | $73.96 | $73.96 | $73.96 | $65.74 | 0 |
2018-07-02 | $73.94 | $73.96 | $73.54 | $73.96 | $65.74 | 1,344 |
2018-06-29 | $74.75 | $74.75 | $74.75 | $74.75 | $66.18 | 14 |
2018-06-28 | $74.09 | $74.09 | $74.09 | $74.09 | $65.60 | 183 |
2018-06-27 | $74.22 | $74.22 | $74.22 | $74.22 | $65.71 | 53 |
2018-06-26 | $74.75 | $74.75 | $74.43 | $74.59 | $66.04 | 549 |
2018-06-25 | $74.15 | $74.15 | $74.15 | $74.15 | $65.65 | 261 |
2018-06-22 | $74.50 | $74.50 | $74.50 | $74.50 | $65.96 | 0 |
2018-06-21 | $74.50 | $74.50 | $74.50 | $74.50 | $65.96 | 0 |
2018-06-20 | $74.50 | $74.50 | $74.50 | $74.50 | $65.96 | 100 |
2018-06-19 | $73.84 | $73.84 | $73.84 | $73.84 | $65.38 | 4 |
2018-06-18 | $74.05 | $74.05 | $74.05 | $74.05 | $65.56 | 135 |
2018-06-15 | $74.14 | $74.14 | $74.14 | $74.14 | $65.64 | 13 |
2018-06-14 | $74.61 | $74.61 | $74.61 | $74.61 | $66.06 | 27 |
2018-06-13 | $74.61 | $74.61 | $74.61 | $74.61 | $66.06 | 200 |
2018-06-12 | $74.63 | $74.63 | $74.63 | $74.63 | $66.08 | 5 |
2018-06-11 | $74.71 | $74.71 | $74.71 | $74.71 | $66.15 | 159 |
2018-06-08 | $74.47 | $74.47 | $74.47 | $74.47 | $65.94 | 171 |
2018-06-07 | $74.25 | $74.25 | $74.25 | $74.25 | $65.74 | 70 |
2018-06-06 | $74.21 | $74.25 | $74.21 | $74.25 | $65.74 | 2,892 |
2018-06-05 | $74.70 | $74.70 | $74.70 | $74.70 | $66.14 | 0 |
2018-06-04 | $74.70 | $74.70 | $74.70 | $74.70 | $66.14 | 100 |
2018-06-01 | $74.90 | $74.90 | $74.90 | $74.90 | $66.32 | 0 |
2018-05-31 | $74.90 | $74.90 | $74.90 | $74.90 | $66.14 | 90 |
2018-05-30 | $74.80 | $74.90 | $74.52 | $74.90 | $66.14 | 716 |
2018-05-29 | $74.94 | $74.94 | $74.94 | $74.94 | $66.17 | 1 |
2018-05-25 | $74.94 | $74.94 | $74.94 | $74.94 | $66.17 | 200 |
2018-05-24 | $74.30 | $74.30 | $74.30 | $74.30 | $65.61 | 18 |
2018-05-23 | $74.30 | $74.30 | $74.30 | $74.30 | $65.61 | 8 |
2018-05-22 | $74.30 | $74.30 | $74.30 | $74.30 | $65.61 | 100 |
2018-05-21 | $74.09 | $74.09 | $74.09 | $74.09 | $65.42 | 1 |
2018-05-18 | $74.09 | $74.09 | $74.09 | $74.09 | $65.42 | 100 |
2018-05-17 | $75.08 | $75.08 | $75.08 | $75.08 | $66.30 | 95 |
2018-05-16 | $75.08 | $75.08 | $75.08 | $75.08 | $66.30 | 300 |
2018-05-15 | $74.50 | $74.50 | $74.43 | $74.47 | $65.76 | 321 |
2018-05-14 | $74.82 | $74.82 | $74.82 | $74.82 | $66.07 | 188 |
2018-05-11 | $74.77 | $74.77 | $74.77 | $74.77 | $66.02 | 185 |
2018-05-10 | $74.64 | $74.73 | $74.29 | $74.29 | $65.60 | 1,685 |
2018-05-09 | $74.76 | $74.76 | $74.76 | $74.76 | $66.01 | 12 |
2018-05-08 | $74.40 | $74.40 | $74.40 | $74.40 | $65.70 | 1 |
2018-05-07 | $74.77 | $74.77 | $74.77 | $74.77 | $66.02 | 1 |
2018-05-04 | $74.44 | $74.77 | $74.44 | $74.77 | $66.02 | 1,720 |
2018-05-03 | $74.43 | $74.60 | $74.30 | $74.43 | $65.72 | 32,404 |
2018-05-02 | $74.68 | $74.68 | $74.68 | $74.68 | $65.94 | 35 |
2018-05-01 | $74.68 | $74.68 | $74.68 | $74.68 | $65.94 | 100 |
2018-04-30 | $75.08 | $75.08 | $74.89 | $74.89 | $65.95 | 340 |
2018-04-27 | $75.08 | $75.30 | $74.89 | $74.90 | $65.96 | 4,202 |
2018-04-26 | $75.45 | $75.45 | $75.41 | $75.41 | $66.41 | 239 |
2018-04-25 | $75.25 | $75.49 | $75.10 | $75.49 | $66.48 | 414 |
2018-04-24 | $75.28 | $75.34 | $75.15 | $75.20 | $66.22 | 818 |
2018-04-23 | $75.40 | $75.55 | $75.04 | $75.20 | $66.22 | 7,096 |
2018-04-20 | $75.60 | $75.60 | $75.10 | $75.10 | $66.13 | 7,869 |
2018-04-19 | $75.89 | $75.89 | $75.89 | $75.89 | $66.83 | 120 |
2018-04-18 | $75.92 | $75.92 | $75.92 | $75.92 | $66.86 | 0 |
2018-04-17 | $75.92 | $75.92 | $75.92 | $75.92 | $66.86 | 0 |
2018-04-16 | $75.92 | $75.92 | $75.92 | $75.92 | $66.86 | 100 |
2018-04-13 | $76.20 | $76.20 | $76.20 | $76.20 | $67.10 | 9 |
2018-04-12 | $76.20 | $76.20 | $76.20 | $76.20 | $67.10 | 400 |
2018-04-11 | $76.01 | $76.01 | $76.01 | $76.01 | $66.93 | 89 |
2018-04-10 | $76.01 | $76.01 | $76.01 | $76.01 | $66.93 | 100 |
2018-04-09 | $75.52 | $75.52 | $75.52 | $75.52 | $66.50 | 1 |
2018-04-06 | $75.77 | $75.77 | $75.77 | $75.77 | $66.72 | 195 |
2018-04-05 | $75.88 | $75.88 | $75.88 | $75.88 | $66.82 | 113 |
2018-04-04 | $75.64 | $75.77 | $75.64 | $75.77 | $66.72 | 313 |
2018-04-03 | $75.49 | $75.82 | $75.49 | $75.56 | $66.54 | 862 |
2018-04-02 | $75.75 | $75.75 | $75.75 | $75.75 | $66.71 | 5 |
2018-03-29 | $75.76 | $75.76 | $75.76 | $75.76 | $66.53 | 99 |
2018-03-28 | $75.70 | $75.70 | $75.70 | $75.70 | $66.48 | 130 |
2018-03-27 | $75.75 | $75.75 | $75.75 | $75.75 | $66.53 | 0 |
2018-03-26 | $75.75 | $75.75 | $75.75 | $75.75 | $66.53 | 14 |
2018-03-23 | $75.75 | $75.75 | $75.75 | $75.75 | $66.53 | 5 |
2018-03-22 | $75.75 | $75.75 | $75.75 | $75.75 | $66.53 | 400 |
2018-03-21 | $75.65 | $75.65 | $75.65 | $75.65 | $66.44 | 330 |
2018-03-20 | $75.69 | $75.77 | $75.69 | $75.77 | $66.54 | 795 |
2018-03-19 | $75.69 | $75.69 | $75.69 | $75.69 | $66.47 | 32 |
2018-03-16 | $75.69 | $75.69 | $75.69 | $75.69 | $66.47 | 0 |
2018-03-15 | $75.69 | $75.69 | $75.69 | $75.69 | $66.47 | 2 |
2018-03-14 | $75.69 | $75.69 | $75.69 | $75.69 | $66.47 | 15 |
2018-03-13 | $75.69 | $75.69 | $75.69 | $75.69 | $66.47 | 100 |
2018-03-12 | $75.35 | $75.35 | $75.35 | $75.35 | $66.17 | 690 |
2018-03-09 | $75.49 | $75.49 | $75.49 | $75.49 | $66.30 | 335 |
2018-03-08 | $75.36 | $75.36 | $75.36 | $75.36 | $66.18 | 16 |
2018-03-07 | $75.36 | $75.36 | $75.36 | $75.36 | $66.18 | 95 |
2018-03-06 | $75.36 | $75.36 | $75.36 | $75.36 | $66.18 | 200 |
2018-03-05 | $75.70 | $75.80 | $75.69 | $75.69 | $66.47 | 711 |
2018-03-02 | $75.84 | $75.84 | $75.84 | $75.84 | $66.60 | 145 |
2018-03-01 | $75.77 | $75.77 | $75.77 | $75.77 | $66.54 | 4 |
2018-02-28 | $75.96 | $75.96 | $75.96 | $75.96 | $66.55 | 100 |
2018-02-27 | $75.91 | $75.95 | $75.91 | $75.95 | $66.54 | 3,257 |
2018-02-26 | $75.91 | $75.91 | $75.72 | $75.74 | $66.36 | 1,395 |
2018-02-23 | $75.94 | $75.94 | $75.94 | $75.94 | $66.53 | 172 |
2018-02-22 | $75.95 | $76.00 | $75.95 | $76.00 | $66.58 | 825 |
2018-02-21 | $76.26 | $76.26 | $76.26 | $76.26 | $66.81 | 83 |
2018-02-20 | $76.26 | $76.26 | $76.26 | $76.26 | $66.81 | 53 |
2018-02-16 | $76.26 | $76.26 | $76.26 | $76.26 | $66.81 | 40 |
2018-02-15 | $76.26 | $76.26 | $76.26 | $76.26 | $66.81 | 300 |
2018-02-14 | $76.51 | $76.51 | $76.51 | $76.51 | $67.03 | 81 |
2018-02-13 | $76.56 | $76.56 | $76.51 | $76.51 | $67.03 | 2,068 |
2018-02-12 | $75.64 | $75.98 | $75.64 | $75.98 | $66.57 | 899 |
2018-02-09 | $75.74 | $75.85 | $75.74 | $75.85 | $66.45 | 465 |
2018-02-08 | $76.39 | $76.39 | $76.39 | $76.39 | $66.92 | 61 |
2018-02-07 | $76.24 | $76.24 | $76.24 | $76.24 | $66.79 | 641 |
2018-02-06 | $75.82 | $76.25 | $75.82 | $76.05 | $66.63 | 4,294 |
2018-02-05 | $76.34 | $76.34 | $76.34 | $76.34 | $66.88 | 261 |
2018-02-02 | $76.34 | $76.34 | $76.34 | $76.34 | $66.88 | 10 |
2018-02-01 | $76.34 | $76.34 | $76.34 | $76.34 | $66.88 | 200 |
2018-01-31 | $76.75 | $76.95 | $76.75 | $76.95 | $67.25 | 473 |
2018-01-30 | $76.74 | $76.74 | $76.74 | $76.74 | $67.07 | 13 |
2018-01-29 | $76.95 | $76.95 | $76.74 | $76.74 | $67.07 | 367 |
2018-01-26 | $76.75 | $76.93 | $76.75 | $76.93 | $67.24 | 932 |
2018-01-25 | $76.87 | $76.95 | $76.87 | $76.95 | $67.25 | 786 |
2018-01-24 | $76.71 | $76.71 | $76.68 | $76.68 | $67.02 | 655 |
2018-01-23 | $76.75 | $76.75 | $76.75 | $76.75 | $67.08 | 403 |
2018-01-22 | $77.08 | $77.08 | $77.08 | $77.08 | $67.37 | 86 |
2018-01-19 | $77.08 | $77.08 | $77.08 | $77.08 | $67.37 | 700 |
2018-01-18 | $77.17 | $77.17 | $77.17 | $77.17 | $67.45 | 201 |
2018-01-17 | $77.00 | $77.17 | $76.86 | $77.17 | $67.45 | 1,386 |
2018-01-16 | $77.19 | $77.19 | $76.87 | $76.87 | $67.18 | 825 |
2018-01-12 | $76.98 | $77.18 | $76.98 | $77.18 | $67.46 | 1,227 |
2018-01-11 | $77.18 | $77.18 | $77.10 | $77.10 | $67.39 | 442 |
2018-01-10 | $77.07 | $77.08 | $77.07 | $77.08 | $67.37 | 9,463 |
2018-01-09 | $77.25 | $77.25 | $77.25 | $77.25 | $67.52 | 600 |
2018-01-08 | $77.21 | $77.25 | $77.05 | $77.25 | $67.52 | 2,869 |
2018-01-05 | $76.91 | $77.06 | $76.91 | $77.06 | $67.35 | 741 |
2018-01-04 | $77.19 | $77.19 | $77.19 | $77.19 | $67.46 | 367 |
2018-01-03 | $77.00 | $77.09 | $77.00 | $77.07 | $67.36 | 1,116 |
2018-01-02 | $77.04 | $78.63 | $77.04 | $78.63 | $68.72 | 5,850 |
2017-12-29 | $76.91 | $76.91 | $76.91 | $76.91 | $67.22 | 172 |
2017-12-28 | $76.90 | $76.91 | $76.90 | $76.91 | $67.22 | 492 |
2017-12-27 | $76.80 | $76.80 | $76.80 | $76.80 | $67.12 | 44 |
2017-12-26 | $76.80 | $76.80 | $76.80 | $76.80 | $67.12 | 100 |
2017-12-22 | $77.00 | $77.00 | $77.00 | $77.00 | $67.12 | 314 |
2017-12-21 | $77.22 | $77.22 | $77.22 | $77.22 | $67.32 | 683 |
2017-12-20 | $76.83 | $76.83 | $76.83 | $76.83 | $66.98 | 149 |
2017-12-19 | $76.70 | $76.70 | $76.69 | $76.69 | $66.85 | 1,046 |
2017-12-18 | $76.97 | $76.97 | $76.97 | $76.97 | $67.10 | 306 |
2017-12-15 | $76.75 | $77.20 | $76.75 | $77.20 | $67.30 | 1,400 |
2017-12-14 | $76.75 | $76.75 | $76.75 | $76.75 | $66.91 | 116 |
2017-12-13 | $76.75 | $76.75 | $76.75 | $76.75 | $66.91 | 231 |
2017-12-12 | $76.75 | $76.75 | $76.75 | $76.75 | $66.91 | 238 |
2017-12-11 | $76.75 | $76.75 | $76.75 | $76.75 | $66.91 | 100 |
2017-12-08 | $76.96 | $76.96 | $76.79 | $76.79 | $66.94 | 408 |
2017-12-07 | $77.19 | $77.19 | $77.19 | $77.19 | $67.29 | 20 |
2017-12-06 | $76.82 | $76.82 | $76.82 | $76.82 | $66.97 | 13 |
2017-12-05 | $76.82 | $76.82 | $76.82 | $76.82 | $66.97 | 5 |
2017-12-04 | $76.82 | $76.82 | $76.82 | $76.82 | $66.97 | 100 |
2017-12-01 | $76.63 | $76.63 | $76.59 | $76.59 | $66.77 | 550 |
2017-11-30 | $76.78 | $76.78 | $76.78 | $76.78 | $66.77 | 0 |
2017-11-29 | $77.03 | $77.03 | $76.78 | $76.78 | $66.77 | 501 |
2017-11-28 | $77.11 | $77.11 | $77.11 | $77.11 | $67.06 | 100 |
2017-11-27 | $77.00 | $77.00 | $77.00 | $77.00 | $66.96 | 2 |
2017-11-24 | $77.00 | $77.00 | $77.00 | $77.00 | $66.96 | 0 |
2017-11-22 | $77.00 | $77.00 | $77.00 | $77.00 | $66.96 | 300 |
2017-11-21 | $76.98 | $76.98 | $76.98 | $76.98 | $66.95 | 26 |
2017-11-20 | $76.78 | $76.78 | $76.78 | $76.78 | $66.77 | 41 |
2017-11-17 | $76.78 | $76.78 | $76.78 | $76.78 | $66.77 | 500 |
2017-11-16 | $76.75 | $76.75 | $76.75 | $76.75 | $66.75 | 25 |
2017-11-15 | $76.87 | $76.87 | $76.75 | $76.75 | $66.75 | 1,674 |
2017-11-14 | $76.89 | $76.89 | $76.89 | $76.89 | $66.87 | 1,264 |
2017-11-13 | $77.15 | $77.18 | $77.10 | $77.18 | $67.12 | 1,998 |
2017-11-10 | $76.64 | $76.64 | $76.64 | $76.64 | $66.65 | 5 |
2017-11-09 | $76.64 | $76.64 | $76.64 | $76.64 | $66.65 | 100 |
2017-11-08 | $76.87 | $76.87 | $76.87 | $76.87 | $66.85 | 155 |
2017-11-07 | $77.10 | $77.10 | $77.10 | $77.10 | $67.05 | 6 |
2017-11-06 | $77.12 | $77.12 | $77.12 | $77.12 | $67.07 | 648 |
2017-11-03 | $77.60 | $77.60 | $77.14 | $77.14 | $67.08 | 435 |
2017-11-02 | $77.61 | $77.61 | $77.60 | $77.60 | $67.48 | 300 |
2017-11-01 | $77.87 | $77.87 | $77.87 | $77.87 | $67.72 | 147 |
2017-10-31 | $77.60 | $77.60 | $77.60 | $77.60 | $67.30 | 111 |
2017-10-30 | $77.60 | $77.60 | $77.60 | $77.60 | $67.30 | 100 |
2017-10-27 | $77.61 | $77.61 | $77.61 | $77.61 | $67.30 | 402 |
2017-10-26 | $77.61 | $77.61 | $77.61 | $77.61 | $67.31 | 700 |
2017-10-25 | $77.89 | $77.89 | $77.89 | $77.89 | $67.55 | 10 |
2017-10-24 | $77.89 | $77.89 | $77.89 | $77.89 | $67.55 | 3 |
2017-10-23 | $77.89 | $77.89 | $77.89 | $77.89 | $67.55 | 1,868 |
2017-10-20 | $77.89 | $77.89 | $77.89 | $77.89 | $67.55 | 117 |
2017-10-19 | $77.89 | $77.89 | $77.89 | $77.89 | $67.55 | 200 |
2017-10-18 | $77.75 | $77.75 | $77.75 | $77.75 | $67.43 | 65 |
2017-10-17 | $77.75 | $77.78 | $77.75 | $77.78 | $67.45 | 320 |
2017-10-16 | $77.61 | $77.61 | $77.61 | $77.61 | $67.31 | 228 |
2017-10-13 | $77.74 | $77.74 | $77.73 | $77.73 | $67.41 | 1,629 |
2017-10-12 | $77.77 | $77.77 | $77.68 | $77.69 | $67.37 | 1,276 |
2017-10-11 | $77.74 | $77.75 | $77.74 | $77.75 | $67.43 | 643 |
2017-10-10 | $77.56 | $77.56 | $77.56 | $77.56 | $67.26 | 78 |
2017-10-09 | $77.70 | $77.70 | $77.63 | $77.63 | $67.32 | 525 |
2017-10-06 | $77.45 | $77.45 | $77.45 | $77.45 | $67.17 | 380 |
2017-10-05 | $77.58 | $77.80 | $77.58 | $77.80 | $67.47 | 692 |
2017-10-04 | $77.79 | $77.79 | $77.79 | $77.79 | $67.46 | 73 |
2017-10-03 | $77.66 | $77.81 | $77.66 | $77.81 | $67.48 | 851 |
2017-10-02 | $77.77 | $77.77 | $77.77 | $77.77 | $67.44 | 10 |
2017-09-29 | $77.86 | $77.97 | $77.86 | $77.97 | $67.44 | 1,506 |
2017-09-28 | $77.90 | $77.90 | $77.90 | $77.90 | $67.38 | 257 |
2017-09-27 | $78.02 | $78.02 | $78.02 | $78.02 | $67.49 | 0 |
2017-09-26 | $78.02 | $78.02 | $78.02 | $78.02 | $67.49 | 1 |
2017-09-25 | $78.02 | $78.02 | $78.02 | $78.02 | $67.49 | 200 |
2017-09-22 | $78.02 | $78.02 | $78.02 | $78.02 | $67.49 | 0 |
2017-09-21 | $78.02 | $78.02 | $78.02 | $78.02 | $67.49 | 11,600 |
2017-09-20 | $78.02 | $78.02 | $78.02 | $78.02 | $67.49 | 0 |
2017-09-19 | $78.02 | $78.02 | $78.02 | $78.02 | $67.49 | 3 |
2017-09-18 | $78.02 | $78.02 | $78.02 | $78.02 | $67.49 | 748 |
2017-09-15 | $78.01 | $78.01 | $78.01 | $78.01 | $67.48 | 0 |
2017-09-14 | $78.01 | $78.01 | $78.01 | $78.01 | $67.48 | 0 |
2017-09-13 | $78.01 | $78.01 | $78.01 | $78.01 | $67.48 | 100 |
2017-09-12 | $78.01 | $78.01 | $78.01 | $78.01 | $67.48 | 100 |
2017-09-11 | $78.19 | $78.39 | $78.19 | $78.26 | $67.70 | 375 |
2017-09-08 | $78.20 | $78.20 | $78.20 | $78.20 | $67.64 | 155 |
2017-09-07 | $78.35 | $78.35 | $78.35 | $78.35 | $67.77 | 417 |
2017-09-06 | $78.52 | $78.52 | $78.52 | $78.52 | $67.92 | 24 |
2017-09-05 | $78.17 | $78.17 | $78.17 | $78.17 | $67.62 | 271 |
2017-09-01 | $78.00 | $78.00 | $78.00 | $78.00 | $67.47 | 1,403 |
2017-08-31 | $77.96 | $79.67 | $77.96 | $79.67 | $68.72 | 45,100 |
2017-08-30 | $77.65 | $77.65 | $77.60 | $77.60 | $66.93 | 616 |
2017-08-29 | $77.65 | $77.65 | $77.65 | $77.65 | $66.97 | 78 |
2017-08-28 | $78.07 | $78.07 | $78.07 | $78.07 | $67.34 | 100 |
2017-08-25 | $78.07 | $78.07 | $78.07 | $78.07 | $67.34 | 700 |
2017-08-24 | $77.73 | $77.73 | $77.73 | $77.73 | $67.04 | 64 |
2017-08-23 | $77.73 | $77.73 | $77.73 | $77.73 | $67.04 | 100 |
2017-08-22 | $77.73 | $77.73 | $77.73 | $77.73 | $67.04 | 100 |
2017-08-21 | $77.73 | $77.73 | $77.73 | $77.73 | $67.04 | 100 |
2017-08-18 | $77.73 | $77.73 | $77.73 | $77.73 | $67.04 | 100 |
2017-08-17 | $77.73 | $77.73 | $77.73 | $77.73 | $67.04 | 100 |
2017-08-16 | $77.78 | $77.78 | $77.73 | $77.73 | $67.04 | 1,434 |
2017-08-15 | $77.60 | $77.60 | $77.60 | $77.60 | $66.93 | 0 |
2017-08-14 | $77.60 | $77.60 | $77.60 | $77.60 | $66.93 | 0 |
2017-08-11 | $77.60 | $77.60 | $77.60 | $77.60 | $66.93 | 100 |
2017-08-10 | $78.28 | $78.28 | $78.28 | $78.28 | $67.52 | 100 |
2017-08-09 | $78.28 | $78.28 | $78.28 | $78.28 | $67.52 | 100 |
2017-08-08 | $78.28 | $78.28 | $78.28 | $78.28 | $67.52 | 300 |
2017-08-07 | $78.20 | $78.20 | $78.20 | $78.20 | $67.45 | 0 |
2017-08-04 | $78.20 | $78.20 | $78.20 | $78.20 | $67.45 | 100 |
2017-08-03 | $77.77 | $77.77 | $77.65 | $77.77 | $67.08 | 1,006 |
2017-08-02 | $78.12 | $78.12 | $78.12 | $78.12 | $67.38 | 44 |
2017-08-01 | $77.72 | $77.72 | $77.72 | $77.72 | $67.03 | 0 |
2017-07-31 | $77.72 | $77.72 | $77.72 | $77.72 | $66.84 | 4,000 |
2017-07-28 | $77.72 | $77.72 | $77.72 | $77.72 | $66.84 | 200 |
2017-07-27 | $78.24 | $78.24 | $78.24 | $78.24 | $67.29 | 0 |
2017-07-26 | $78.32 | $78.32 | $78.24 | $78.24 | $67.29 | 485 |
2017-07-25 | $77.90 | $78.25 | $77.90 | $78.25 | $67.30 | 1,492 |
2017-07-24 | $77.66 | $77.78 | $77.65 | $77.78 | $66.89 | 635 |
2017-07-21 | $78.04 | $78.04 | $78.04 | $78.04 | $67.11 | 0 |
2017-07-20 | $77.88 | $78.04 | $77.88 | $78.04 | $67.11 | 389 |
2017-07-19 | $77.95 | $77.95 | $77.95 | $77.95 | $67.04 | 0 |
2017-07-18 | $77.65 | $77.95 | $77.65 | $77.95 | $67.04 | 360 |
2017-07-17 | $77.59 | $77.59 | $77.59 | $77.59 | $66.73 | 106 |
2017-07-14 | $77.65 | $77.65 | $77.65 | $77.65 | $66.78 | 0 |
2017-07-13 | $77.65 | $77.65 | $77.65 | $77.65 | $66.78 | 6 |
2017-07-12 | $77.45 | $77.65 | $77.45 | $77.65 | $66.78 | 1,005 |
2017-07-11 | $77.31 | $77.31 | $77.31 | $77.31 | $66.49 | 71 |
2017-07-10 | $77.92 | $77.93 | $77.92 | $77.93 | $67.02 | 736 |
2017-07-07 | $77.24 | $77.29 | $77.24 | $77.27 | $66.45 | 1,214 |
2017-07-06 | $77.94 | $77.94 | $77.94 | $77.94 | $67.03 | 2,000 |
2017-07-05 | $77.66 | $78.10 | $77.58 | $78.10 | $67.17 | 474 |
2017-07-03 | $77.66 | $77.78 | $77.66 | $77.66 | $66.79 | 3,055 |
2017-06-30 | $78.43 | $78.43 | $78.43 | $78.43 | $67.26 | 182 |
2017-06-29 | $78.35 | $78.35 | $78.35 | $78.35 | $67.19 | 76 |
2017-06-28 | $78.08 | $79.00 | $78.08 | $79.00 | $67.75 | 4,000 |
2017-06-27 | $78.08 | $78.59 | $78.04 | $78.59 | $67.40 | 3,960 |
2017-06-26 | $78.09 | $78.09 | $78.09 | $78.09 | $66.97 | 100 |
2017-06-23 | $78.09 | $78.09 | $78.09 | $78.09 | $66.97 | 100 |
2017-06-22 | $78.09 | $78.09 | $78.09 | $78.09 | $66.97 | 100 |
2017-06-21 | $78.09 | $78.09 | $78.09 | $78.09 | $66.97 | 1,023 |
2017-06-20 | $78.14 | $78.16 | $78.14 | $78.16 | $67.03 | 1,511 |
2017-06-19 | $78.18 | $78.18 | $78.04 | $78.18 | $67.05 | 2,840 |
2017-06-16 | $77.98 | $77.98 | $77.73 | $77.85 | $66.76 | 463 |
2017-06-15 | $77.95 | $77.95 | $77.95 | $77.95 | $66.85 | 0 |
2017-06-14 | $77.94 | $77.94 | $77.94 | $77.94 | $66.84 | 100 |
2017-06-13 | $77.94 | $77.94 | $77.94 | $77.94 | $66.84 | 2 |
2017-06-12 | $77.71 | $77.94 | $77.71 | $77.94 | $66.84 | 352 |
2017-06-09 | $77.73 | $77.73 | $77.68 | $77.73 | $66.66 | 1,041 |
2017-06-08 | $77.94 | $77.94 | $77.94 | $77.94 | $66.84 | 73 |
2017-06-07 | $78.01 | $78.01 | $78.01 | $78.01 | $66.90 | 18 |
2017-06-06 | $78.05 | $78.05 | $78.05 | $78.05 | $66.94 | 227 |
2017-06-05 | $78.30 | $78.30 | $78.30 | $78.30 | $67.15 | 194 |
2017-06-02 | $77.96 | $78.12 | $77.96 | $78.12 | $67.00 | 477 |
2017-06-01 | $78.15 | $78.15 | $78.15 | $78.15 | $67.02 | 618 |
2017-05-31 | $78.26 | $78.26 | $78.26 | $78.26 | $66.92 | 19 |
2017-05-30 | $78.26 | $78.26 | $78.26 | $78.26 | $66.92 | 83 |
2017-05-26 | $78.13 | $78.16 | $77.86 | $77.97 | $66.67 | 2,557 |
2017-05-25 | $77.81 | $77.81 | $77.81 | $77.81 | $66.53 | 3 |
2017-05-24 | $77.81 | $77.81 | $77.81 | $77.81 | $66.53 | 1 |
2017-05-23 | $77.81 | $77.81 | $77.81 | $77.81 | $66.53 | 346 |
2017-05-22 | $78.07 | $78.07 | $78.07 | $78.07 | $66.75 | 0 |
2017-05-19 | $78.07 | $78.07 | $77.98 | $78.07 | $66.75 | 1,431 |
2017-05-18 | $77.66 | $78.05 | $77.66 | $78.05 | $66.74 | 336 |
2017-05-17 | $78.28 | $78.28 | $78.28 | $78.28 | $66.93 | 28 |
2017-05-16 | $78.28 | $78.28 | $78.28 | $78.28 | $66.93 | 48 |
2017-05-15 | $78.20 | $78.21 | $78.20 | $78.21 | $66.87 | 520 |
2017-05-12 | $78.14 | $78.14 | $78.14 | $78.14 | $66.81 | 1,003 |
2017-05-11 | $78.07 | $78.07 | $78.07 | $78.07 | $66.75 | 115 |
2017-05-10 | $78.07 | $78.07 | $78.07 | $78.07 | $66.75 | 227 |
2017-05-09 | $78.07 | $78.07 | $78.07 | $78.07 | $66.75 | 411 |
2017-05-08 | $77.91 | $77.91 | $77.91 | $77.91 | $66.61 | 273 |
2017-05-05 | $77.71 | $77.71 | $77.71 | $77.71 | $66.45 | 193 |
2017-05-04 | $78.00 | $78.00 | $77.71 | $77.71 | $66.45 | 673 |
2017-05-03 | $77.84 | $77.84 | $77.84 | $77.84 | $66.55 | 56 |
2017-05-02 | $77.84 | $77.84 | $77.84 | $77.84 | $66.55 | 51 |
2017-05-01 | $77.90 | $78.45 | $77.75 | $77.84 | $66.55 | 2,967 |
2017-04-28 | $78.56 | $78.56 | $78.56 | $78.56 | $66.98 | 159 |
2017-04-27 | $78.31 | $78.31 | $78.31 | $78.31 | $66.77 | 50 |
2017-04-26 | $78.31 | $78.31 | $78.31 | $78.31 | $66.77 | 490 |
2017-04-25 | $78.15 | $78.15 | $78.15 | $78.15 | $66.63 | 184 |
2017-04-24 | $78.40 | $78.40 | $78.40 | $78.40 | $66.85 | 1,062 |
2017-04-21 | $78.24 | $78.40 | $78.24 | $78.40 | $66.85 | 638 |
2017-04-20 | $78.35 | $78.35 | $78.35 | $78.35 | $66.81 | 180 |
2017-04-19 | $78.35 | $78.35 | $78.35 | $78.35 | $66.81 | 0 |
2017-04-18 | $78.35 | $78.35 | $78.35 | $78.35 | $66.81 | 0 |
2017-04-17 | $78.35 | $78.35 | $78.35 | $78.35 | $66.81 | 0 |
2017-04-13 | $77.82 | $78.35 | $77.82 | $78.35 | $66.81 | 957 |
2017-04-12 | $78.00 | $78.05 | $78.00 | $78.05 | $66.55 | 418 |
2017-04-11 | $78.00 | $78.00 | $78.00 | $78.00 | $66.51 | 140 |
2017-04-10 | $78.00 | $78.00 | $78.00 | $78.00 | $66.51 | 0 |
2017-04-07 | $78.00 | $78.00 | $78.00 | $78.00 | $66.51 | 182 |
2017-04-06 | $78.22 | $78.22 | $78.22 | $78.22 | $66.69 | 179 |
2017-04-05 | $78.06 | $78.15 | $78.03 | $78.03 | $66.53 | 698 |
2017-04-04 | $78.04 | $78.04 | $78.04 | $78.04 | $66.54 | 45 |
2017-04-03 | $78.04 | $78.04 | $78.04 | $78.04 | $66.54 | 26 |
2017-03-31 | $78.31 | $78.31 | $78.31 | $78.31 | $66.54 | 102 |
2017-03-30 | $78.40 | $78.40 | $78.40 | $78.40 | $66.62 | 201 |
2017-03-29 | $78.01 | $78.01 | $77.84 | $77.84 | $66.14 | 3,778 |
2017-03-28 | $78.18 | $78.18 | $78.18 | $78.18 | $66.43 | 1 |
2017-03-27 | $78.18 | $78.18 | $78.18 | $78.18 | $66.43 | 0 |
2017-03-24 | $78.18 | $78.18 | $78.18 | $78.18 | $66.43 | 0 |
2017-03-23 | $78.14 | $78.39 | $78.00 | $78.18 | $66.43 | 3,749 |
2017-03-22 | $77.98 | $79.00 | $77.98 | $78.78 | $66.94 | 5,347 |
2017-03-21 | $78.53 | $78.53 | $78.53 | $78.53 | $66.73 | 0 |
2017-03-20 | $78.08 | $78.53 | $77.84 | $78.53 | $66.73 | 2,587 |
2017-03-17 | $77.89 | $77.89 | $77.89 | $77.89 | $66.19 | 64 |
2017-03-16 | $77.89 | $77.89 | $77.89 | $77.89 | $66.19 | 0 |
2017-03-15 | $77.89 | $77.89 | $77.89 | $77.89 | $66.19 | 26 |
2017-03-14 | $77.85 | $77.85 | $77.85 | $77.85 | $66.15 | 37 |
2017-03-13 | $77.58 | $77.58 | $77.58 | $77.58 | $65.92 | 3 |
2017-03-10 | $78.40 | $78.40 | $78.40 | $78.40 | $66.62 | 197 |
2017-03-09 | $77.92 | $77.92 | $77.92 | $77.92 | $66.21 | 1,327 |
2017-03-08 | $78.01 | $78.01 | $78.01 | $78.01 | $66.28 | 897 |
2017-03-07 | $78.14 | $78.14 | $78.14 | $78.14 | $66.40 | 128 |
2017-03-06 | $78.21 | $78.21 | $78.21 | $78.21 | $66.46 | 22 |
2017-03-03 | $78.15 | $78.19 | $78.10 | $78.10 | $66.36 | 3,498 |
2017-03-02 | $78.15 | $78.15 | $78.15 | $78.15 | $66.41 | 4 |
2017-03-01 | $77.89 | $77.89 | $77.89 | $77.89 | $66.18 | 0 |
2017-02-28 | $78.10 | $78.10 | $78.10 | $78.10 | $66.18 | 0 |
2017-02-27 | $78.10 | $78.10 | $78.10 | $78.10 | $66.18 | 115 |
2017-02-24 | $78.45 | $78.47 | $78.29 | $78.29 | $66.34 | 1,550 |
2017-02-23 | $78.48 | $78.48 | $78.48 | $78.48 | $66.51 | 345 |
2017-02-22 | $77.84 | $77.84 | $77.84 | $77.84 | $65.97 | 0 |
2017-02-21 | $77.84 | $77.84 | $77.84 | $77.84 | $65.97 | 356 |
2017-02-17 | $78.21 | $78.21 | $78.21 | $78.21 | $66.28 | 37 |
2017-02-16 | $81.03 | $81.03 | $81.03 | $81.03 | $68.67 | 27 |
2017-02-15 | $78.14 | $78.14 | $78.13 | $78.14 | $66.22 | 686 |
2017-02-14 | $77.82 | $77.82 | $77.82 | $77.82 | $65.95 | 76 |
2017-02-13 | $77.82 | $77.82 | $77.82 | $77.82 | $65.95 | 2 |
2017-02-10 | $77.77 | $78.00 | $77.77 | $77.82 | $65.95 | 1,171 |
2017-02-09 | $77.96 | $77.96 | $77.96 | $77.96 | $66.07 | 139 |
2017-02-08 | $77.99 | $77.99 | $77.99 | $77.99 | $66.09 | 9 |
2017-02-07 | $77.99 | $77.99 | $77.99 | $77.99 | $66.09 | 329 |
2017-02-06 | $77.69 | $77.69 | $77.69 | $77.69 | $65.84 | 382 |
2017-02-03 | $77.81 | $78.05 | $77.81 | $78.05 | $66.14 | 380 |
2017-02-02 | $77.72 | $77.80 | $77.72 | $77.80 | $65.93 | 2,689 |
2017-02-01 | $77.86 | $77.88 | $77.72 | $77.72 | $65.87 | 756 |
2017-01-31 | $77.79 | $77.79 | $77.79 | $77.79 | $65.72 | 241 |
2017-01-30 | $78.08 | $78.08 | $78.08 | $78.08 | $65.96 | 965 |
2017-01-27 | $77.80 | $77.80 | $77.80 | $77.80 | $65.72 | 472 |
2017-01-26 | $77.78 | $77.78 | $77.78 | $77.78 | $65.71 | 226 |
2017-01-25 | $78.08 | $78.08 | $78.08 | $78.08 | $65.96 | 6 |
2017-01-24 | $78.08 | $78.08 | $78.08 | $78.08 | $65.96 | 200 |
2017-01-23 | $78.08 | $78.08 | $78.08 | $78.08 | $65.96 | 3 |
2017-01-20 | $78.08 | $78.08 | $78.08 | $78.08 | $65.96 | 844 |
2017-01-19 | $77.80 | $77.81 | $77.80 | $77.81 | $65.73 | 381 |
2017-01-18 | $77.79 | $77.89 | $77.61 | $77.89 | $65.80 | 6,663 |
2017-01-17 | $78.08 | $78.09 | $78.08 | $78.09 | $65.97 | 523 |
2017-01-13 | $77.86 | $78.03 | $77.86 | $78.03 | $65.92 | 797 |
2017-01-12 | $77.81 | $77.81 | $77.81 | $77.81 | $65.73 | 3 |
2017-01-11 | $77.81 | $77.81 | $77.81 | $77.81 | $65.73 | 1,074 |
2017-01-10 | $78.01 | $78.30 | $78.01 | $78.03 | $65.92 | 3,790 |
2017-01-09 | $77.83 | $77.83 | $77.83 | $77.83 | $65.75 | 423 |
2017-01-06 | $77.69 | $77.77 | $77.69 | $77.77 | $65.70 | 1,778 |
2017-01-05 | $77.44 | $77.44 | $77.44 | $77.44 | $65.42 | 147 |
2017-01-04 | $77.11 | $77.11 | $77.11 | $77.11 | $65.14 | 24 |
2017-01-03 | $77.11 | $77.11 | $77.03 | $77.11 | $65.14 | 3,364 |
2016-12-30 | $76.94 | $76.94 | $76.94 | $76.94 | $65.00 | 163 |
2016-12-29 | $77.05 | $77.05 | $76.96 | $77.04 | $65.08 | 777 |
2016-12-28 | $77.05 | $77.05 | $76.97 | $77.04 | $65.08 | 4,097 |
2016-12-27 | $76.91 | $76.91 | $76.78 | $76.87 | $64.94 | 586 |
2016-12-23 | $76.76 | $76.91 | $76.76 | $76.91 | $64.97 | 943 |
2016-12-22 | $76.72 | $76.72 | $76.72 | $76.72 | $64.81 | 8 |
2016-12-21 | $76.88 | $76.88 | $76.88 | $76.88 | $64.95 | 0 |
2016-12-20 | $77.06 | $77.08 | $77.06 | $77.08 | $64.95 | 578 |
2016-12-19 | $77.06 | $77.07 | $77.00 | $77.07 | $64.94 | 604 |
2016-12-16 | $77.01 | $77.01 | $77.01 | $77.01 | $64.89 | 386 |
2016-12-15 | $76.95 | $76.95 | $76.94 | $76.94 | $64.84 | 884 |
2016-12-14 | $76.99 | $76.99 | $76.99 | $76.99 | $64.87 | 0 |
2016-12-13 | $76.99 | $76.99 | $76.99 | $76.99 | $64.87 | 197 |
2016-12-12 | $77.00 | $77.00 | $77.00 | $77.00 | $64.88 | 103 |
2016-12-09 | $76.84 | $76.98 | $76.84 | $76.90 | $64.80 | 4,452 |
2016-12-08 | $76.84 | $76.84 | $76.84 | $76.84 | $64.75 | 200 |
2016-12-07 | $76.83 | $76.83 | $76.83 | $76.83 | $64.74 | 0 |
2016-12-06 | $76.83 | $76.83 | $76.83 | $76.83 | $64.74 | 22 |
2016-12-05 | $76.66 | $76.66 | $76.66 | $76.66 | $64.60 | 136 |
2016-12-02 | $76.66 | $76.66 | $76.66 | $76.66 | $64.60 | 0 |
2016-12-01 | $76.66 | $76.66 | $76.66 | $76.66 | $64.60 | 200 |
2016-11-30 | $76.82 | $76.82 | $76.82 | $76.82 | $64.53 | 19 |
2016-11-29 | $76.82 | $76.82 | $76.82 | $76.82 | $64.53 | 6 |
2016-11-28 | $76.75 | $76.83 | $76.74 | $76.82 | $64.53 | 1,611 |
2016-11-25 | $76.77 | $76.77 | $76.77 | $76.77 | $64.49 | 0 |
2016-11-23 | $76.77 | $76.77 | $76.77 | $76.77 | $64.49 | 0 |
2016-11-22 | $76.77 | $76.77 | $76.77 | $76.77 | $64.49 | 124 |
2016-11-21 | $76.72 | $76.72 | $76.72 | $76.72 | $64.45 | 11 |
2016-11-18 | $76.44 | $76.44 | $76.44 | $76.44 | $64.21 | 0 |
2016-11-17 | $76.44 | $76.44 | $76.44 | $76.44 | $64.21 | 0 |
2016-11-16 | $76.44 | $76.44 | $76.44 | $76.44 | $64.21 | 61 |
2016-11-15 | $76.44 | $76.44 | $76.44 | $76.44 | $64.21 | 0 |
2016-11-14 | $76.61 | $76.61 | $76.44 | $76.44 | $64.21 | 425 |
2016-11-11 | $77.14 | $77.14 | $77.14 | $77.14 | $64.81 | 176 |
2016-11-10 | $77.03 | $77.09 | $77.03 | $77.09 | $64.76 | 423 |
2016-11-09 | $77.25 | $77.25 | $77.25 | $77.25 | $64.90 | 565 |
2016-11-08 | $77.70 | $77.70 | $77.70 | $77.70 | $65.27 | 160 |
2016-11-07 | $77.48 | $77.48 | $77.48 | $77.48 | $65.09 | 50 |
2016-11-04 | $77.68 | $77.68 | $77.48 | $77.48 | $65.09 | 767 |
2016-11-03 | $77.74 | $77.74 | $77.74 | $77.74 | $65.31 | 0 |
2016-11-02 | $77.74 | $77.74 | $77.74 | $77.74 | $65.31 | 420 |
2016-11-01 | $77.73 | $77.73 | $77.64 | $77.64 | $65.23 | 700 |
2016-10-31 | $77.85 | $77.85 | $77.85 | $77.85 | $65.18 | 42 |
2016-10-28 | $77.85 | $77.85 | $77.85 | $77.85 | $65.18 | 2 |
2016-10-27 | $77.90 | $77.90 | $77.85 | $77.85 | $65.18 | 334 |
2016-10-26 | $77.94 | $77.94 | $77.94 | $77.94 | $65.25 | 0 |
2016-10-25 | $77.94 | $77.94 | $77.94 | $77.94 | $65.25 | 0 |
2016-10-24 | $77.94 | $77.94 | $77.94 | $77.94 | $65.25 | 0 |
2016-10-21 | $77.94 | $77.94 | $77.94 | $77.94 | $65.25 | 1 |
2016-10-20 | $77.94 | $77.94 | $77.94 | $77.94 | $65.25 | 1 |
2016-10-19 | $77.94 | $77.94 | $77.94 | $77.94 | $65.25 | 2 |
2016-10-18 | $77.94 | $77.94 | $77.94 | $77.94 | $65.25 | 670 |
2016-10-17 | $78.10 | $78.10 | $78.10 | $78.10 | $65.39 | 8 |
2016-10-14 | $78.06 | $78.07 | $78.05 | $78.05 | $65.34 | 5,856 |
2016-10-13 | $78.10 | $78.10 | $78.10 | $78.10 | $65.39 | 1,903 |
2016-10-12 | $78.09 | $78.09 | $78.09 | $78.09 | $65.38 | 7,183 |
2016-10-11 | $78.03 | $78.03 | $78.03 | $78.03 | $65.32 | 66 |
2016-10-10 | $78.05 | $78.05 | $78.03 | $78.03 | $65.32 | 352 |
2016-10-07 | $78.06 | $78.06 | $78.06 | $78.06 | $65.36 | 353 |
2016-10-06 | $77.93 | $78.05 | $77.93 | $78.05 | $65.34 | 2,057 |
2016-10-05 | $78.07 | $78.07 | $78.07 | $78.07 | $65.36 | 1,001 |
2016-10-04 | $78.10 | $78.10 | $78.10 | $78.10 | $65.39 | 1 |
2016-10-03 | $78.10 | $78.10 | $78.10 | $78.10 | $65.39 | 29 |
2016-09-30 | $78.39 | $78.39 | $78.39 | $78.39 | $65.42 | 0 |
2016-09-29 | $78.39 | $78.39 | $78.39 | $78.39 | $65.42 | 252 |
2016-09-28 | $78.65 | $78.65 | $78.65 | $78.65 | $65.64 | 31 |
2016-09-27 | $78.65 | $78.65 | $78.65 | $78.65 | $65.64 | 568 |
2016-09-26 | $78.20 | $78.20 | $78.20 | $78.20 | $65.27 | 0 |
2016-09-23 | $78.88 | $78.88 | $78.03 | $78.20 | $65.27 | 1,166 |
2016-09-22 | $78.50 | $78.50 | $78.50 | $78.50 | $65.52 | 59 |
2016-09-21 | $78.50 | $78.50 | $78.50 | $78.50 | $65.52 | 0 |
2016-09-20 | $78.15 | $78.50 | $78.15 | $78.50 | $65.52 | 444 |
2016-09-19 | $78.00 | $78.39 | $77.50 | $77.89 | $65.01 | 3,360 |
2016-09-16 | $78.21 | $78.21 | $78.21 | $78.21 | $65.27 | 97 |
2016-09-15 | $78.81 | $78.90 | $78.21 | $78.21 | $65.27 | 1,536 |
2016-09-14 | $78.57 | $78.57 | $78.57 | $78.57 | $65.57 | 1 |
2016-09-13 | $78.57 | $78.57 | $78.57 | $78.57 | $65.57 | 147 |
2016-09-12 | $78.06 | $78.06 | $78.06 | $78.06 | $65.15 | 106 |
2016-09-09 | $78.49 | $78.49 | $78.49 | $78.49 | $65.51 | 0 |
2016-09-08 | $78.06 | $78.50 | $78.06 | $78.49 | $65.51 | 1,319 |
2016-09-07 | $78.45 | $78.45 | $78.45 | $78.45 | $65.47 | 19 |
2016-09-06 | $77.91 | $77.91 | $77.91 | $77.91 | $65.02 | 94 |
2016-09-02 | $77.91 | $77.91 | $77.91 | $77.91 | $65.02 | 10 |
2016-09-01 | $77.91 | $77.91 | $77.91 | $77.91 | $65.02 | 5 |
2016-08-31 | $79.00 | $79.00 | $79.00 | $79.00 | $65.72 | 266 |
2016-08-30 | $78.00 | $78.00 | $78.00 | $78.00 | $64.89 | 86 |
2016-08-29 | $78.00 | $78.00 | $78.00 | $78.00 | $64.89 | 192 |
2016-08-26 | $78.00 | $78.00 | $78.00 | $78.00 | $64.89 | 106 |
2016-08-25 | $78.00 | $78.00 | $78.00 | $78.00 | $64.89 | 14 |
2016-08-24 | $77.95 | $78.00 | $77.95 | $78.00 | $64.89 | 981 |
2016-08-23 | $77.88 | $77.88 | $77.88 | $77.88 | $64.79 | 151 |
2016-08-22 | $78.00 | $78.00 | $77.81 | $77.81 | $64.73 | 966 |
2016-08-19 | $76.94 | $77.52 | $76.94 | $77.42 | $64.41 | 2,663 |
2016-08-18 | $77.36 | $77.36 | $77.36 | $77.36 | $64.36 | 64 |
2016-08-17 | $77.36 | $77.36 | $77.36 | $77.36 | $64.36 | 23 |
2016-08-16 | $77.36 | $77.36 | $77.36 | $77.36 | $64.36 | 121 |
2016-08-15 | $78.50 | $78.50 | $78.50 | $78.50 | $65.31 | 40 |
2016-08-12 | $78.12 | $78.12 | $78.12 | $78.12 | $64.99 | 19 |
2016-08-11 | $77.03 | $78.12 | $77.03 | $78.12 | $64.99 | 820 |
2016-08-10 | $78.20 | $78.90 | $78.20 | $78.27 | $65.12 | 446 |
2016-08-09 | $78.20 | $78.49 | $78.20 | $78.38 | $65.21 | 816 |
2016-08-08 | $78.24 | $78.30 | $78.24 | $78.28 | $65.12 | 463 |
2016-08-05 | $78.22 | $78.22 | $78.22 | $78.22 | $65.07 | 1 |
2016-08-04 | $78.22 | $78.22 | $78.22 | $78.22 | $65.07 | 119 |
2016-08-03 | $78.14 | $78.14 | $78.14 | $78.14 | $65.01 | 5 |
2016-08-02 | $78.14 | $78.14 | $78.14 | $78.14 | $65.01 | 66 |
2016-08-01 | $78.40 | $78.40 | $78.40 | $78.40 | $65.22 | 0 |
2016-07-29 | $79.01 | $79.01 | $78.40 | $78.40 | $65.01 | 2,104 |
2016-07-28 | $79.25 | $79.63 | $79.11 | $79.13 | $65.61 | 3,744 |
2016-07-27 | $79.60 | $79.60 | $78.95 | $78.95 | $65.46 | 1,000 |
2016-07-26 | $79.30 | $79.70 | $79.04 | $79.18 | $65.65 | 3,013 |
2016-07-25 | $79.70 | $79.70 | $79.22 | $79.22 | $65.69 | 343 |
2016-07-22 | $78.90 | $79.20 | $78.90 | $79.20 | $65.67 | 1,477 |
2016-07-21 | $79.05 | $79.05 | $79.05 | $79.05 | $65.55 | 292 |
2016-07-20 | $78.55 | $79.05 | $78.33 | $79.05 | $65.55 | 7,505 |
2016-07-19 | $78.25 | $80.45 | $78.25 | $78.46 | $65.06 | 923 |
2016-07-18 | $78.35 | $78.80 | $78.35 | $78.60 | $65.17 | 2,444 |
2016-07-15 | $78.25 | $79.96 | $78.25 | $79.96 | $66.30 | 4,500 |
2016-07-14 | $78.90 | $79.71 | $78.15 | $78.89 | $65.41 | 1,748 |
2016-07-13 | $78.10 | $78.86 | $78.00 | $78.49 | $65.08 | 9,206 |
2016-07-12 | $78.80 | $78.80 | $78.00 | $78.35 | $64.97 | 2,869 |
2016-07-11 | $78.65 | $78.65 | $78.65 | $78.65 | $65.21 | 12 |
2016-07-08 | $77.95 | $77.95 | $77.95 | $77.95 | $64.63 | 16 |
2016-07-07 | $78.53 | $78.53 | $77.65 | $77.95 | $64.63 | 3,418 |
2016-07-06 | $78.00 | $78.00 | $78.00 | $78.00 | $64.68 | 151 |
2016-07-05 | $77.64 | $77.64 | $77.64 | $77.64 | $64.38 | 504 |
2016-07-01 | $77.65 | $77.65 | $77.65 | $77.65 | $64.39 | 500 |
2016-06-30 | $77.50 | $77.50 | $77.50 | $77.50 | $63.98 | 7 |
2016-06-29 | $78.76 | $78.76 | $78.76 | $78.76 | $65.02 | 100 |
2016-06-28 | $78.81 | $78.81 | $78.80 | $78.80 | $65.06 | 256 |
2016-06-27 | $78.48 | $78.48 | $78.48 | $78.48 | $64.79 | 100 |
2016-06-24 | $77.50 | $77.50 | $76.41 | $76.90 | $63.49 | 1,141 |
2016-06-23 | $78.36 | $78.36 | $78.36 | $78.36 | $64.69 | 104 |
2016-06-22 | $80.62 | $80.62 | $80.62 | $80.62 | $66.56 | 62 |
2016-06-21 | $80.62 | $80.62 | $80.62 | $80.62 | $66.56 | 348 |
2016-06-20 | $80.62 | $80.62 | $80.62 | $80.62 | $66.56 | 58 |
2016-06-17 | $80.12 | $80.62 | $80.12 | $80.62 | $66.56 | 919 |
2016-06-16 | $79.00 | $79.21 | $79.00 | $79.21 | $65.39 | 409 |
2016-06-15 | $79.57 | $79.57 | $79.57 | $79.57 | $65.69 | 340 |
2016-06-14 | $79.40 | $79.40 | $79.40 | $79.40 | $65.55 | 0 |
2016-06-13 | $79.40 | $79.40 | $79.40 | $79.40 | $65.55 | 171 |
2016-06-10 | $80.00 | $80.00 | $79.00 | $79.00 | $65.22 | 1,920 |
2016-06-09 | $79.00 | $79.15 | $79.00 | $79.15 | $65.34 | 1,719 |
2016-06-08 | $78.50 | $78.99 | $78.01 | $78.99 | $65.21 | 1,083 |
2016-06-07 | $77.61 | $77.98 | $77.61 | $77.95 | $64.35 | 757 |
2016-06-06 | $78.00 | $78.00 | $78.00 | $78.00 | $64.40 | 53 |
2016-06-03 | $77.70 | $77.74 | $77.20 | $77.44 | $63.93 | 2,222 |
2016-06-02 | $77.50 | $77.50 | $77.50 | $77.50 | $63.98 | 648 |
2016-06-01 | $77.48 | $77.50 | $77.39 | $77.50 | $63.98 | 3,759 |
2016-05-31 | $77.70 | $77.73 | $77.70 | $77.73 | $63.70 | 313 |
2016-05-27 | $77.50 | $77.50 | $77.50 | $77.50 | $63.51 | 153 |
2016-05-26 | $77.76 | $77.76 | $77.76 | $77.76 | $63.72 | 68 |
2016-05-25 | $77.70 | $77.89 | $77.70 | $77.76 | $63.72 | 1,338 |
2016-05-24 | $77.68 | $78.50 | $77.68 | $78.50 | $64.33 | 3,392 |
2016-05-23 | $77.80 | $78.45 | $77.71 | $77.90 | $63.83 | 5,077 |
2016-05-20 | $77.00 | $77.40 | $76.99 | $77.31 | $63.35 | 4,208 |
2016-05-19 | $77.80 | $77.80 | $77.80 | $77.80 | $63.75 | 171 |
2016-05-18 | $77.30 | $78.82 | $76.99 | $77.80 | $63.75 | 5,477 |
2016-05-17 | $77.05 | $77.25 | $77.05 | $77.25 | $63.30 | 863 |
2016-05-16 | $77.81 | $77.81 | $77.25 | $77.50 | $63.51 | 1,013 |
2016-05-13 | $77.30 | $77.50 | $77.25 | $77.25 | $63.30 | 4,128 |
2016-05-12 | $76.72 | $76.72 | $76.72 | $76.72 | $62.87 | 21 |
2016-05-11 | $76.75 | $77.25 | $76.75 | $77.00 | $63.10 | 2,692 |
2016-05-10 | $76.61 | $76.61 | $76.61 | $76.61 | $62.78 | 10 |
2016-05-09 | $78.44 | $78.49 | $78.44 | $78.49 | $64.32 | 1,181 |
2016-05-06 | $78.46 | $78.46 | $78.46 | $78.46 | $64.29 | 0 |
2016-05-05 | $76.55 | $78.46 | $76.55 | $78.46 | $64.29 | 1,069 |
2016-05-04 | $76.33 | $76.65 | $76.31 | $76.55 | $62.73 | 3,029 |
2016-05-03 | $77.00 | $77.00 | $77.00 | $77.00 | $63.10 | 160 |
2016-05-02 | $77.40 | $77.40 | $77.40 | $77.40 | $63.43 | 1,430 |
2016-04-29 | $77.98 | $78.00 | $77.98 | $78.00 | $63.48 | 302 |
2016-04-28 | $77.92 | $77.92 | $77.02 | $77.45 | $63.03 | 841 |
2016-04-27 | $77.90 | $77.90 | $77.90 | $77.90 | $63.39 | 0 |
2016-04-26 | $77.90 | $77.90 | $77.90 | $77.90 | $63.39 | 156 |
2016-04-25 | $77.90 | $77.90 | $77.90 | $77.90 | $63.39 | 625 |
2016-04-22 | $77.75 | $77.75 | $77.75 | $77.75 | $63.27 | 126 |
2016-04-21 | $77.75 | $77.75 | $77.75 | $77.75 | $63.27 | 105 |
2016-04-20 | $77.63 | $77.63 | $77.63 | $77.63 | $63.17 | 201 |
2016-04-19 | $77.40 | $78.00 | $77.40 | $77.63 | $63.17 | 1,291 |
2016-04-18 | $77.30 | $77.30 | $77.30 | $77.30 | $62.91 | 419 |
2016-04-15 | $77.20 | $77.20 | $77.20 | $77.20 | $62.82 | 71 |
2016-04-14 | $76.25 | $76.25 | $76.25 | $76.25 | $62.05 | 80 |
2016-04-13 | $77.20 | $77.20 | $76.25 | $76.25 | $62.05 | 380 |
2016-04-12 | $77.20 | $77.25 | $77.00 | $77.25 | $62.87 | 1,630 |
2016-04-11 | $76.95 | $76.95 | $76.95 | $76.95 | $62.62 | 149 |
2016-04-08 | $76.98 | $76.98 | $76.62 | $76.95 | $62.62 | 1,553 |
2016-04-07 | $77.00 | $77.00 | $77.00 | $77.00 | $62.66 | 464 |
2016-04-06 | $77.00 | $77.00 | $77.00 | $77.00 | $62.66 | 366 |
2016-04-05 | $76.00 | $76.00 | $76.00 | $76.00 | $61.85 | 4 |
2016-04-04 | $77.03 | $77.03 | $76.00 | $76.00 | $61.85 | 304 |
2016-04-01 | $76.98 | $76.98 | $76.98 | $76.98 | $62.65 | 96 |
2016-03-31 | $77.53 | $77.53 | $77.53 | $77.53 | $62.65 | 193 |
2016-03-30 | $77.40 | $77.54 | $77.40 | $77.51 | $62.63 | 700 |
2016-03-29 | $77.19 | $77.20 | $77.19 | $77.20 | $62.38 | 422 |
2016-03-28 | $76.84 | $76.84 | $76.84 | $76.84 | $62.09 | 294 |
2016-03-24 | $76.40 | $76.40 | $76.40 | $76.40 | $61.74 | 0 |
2016-03-23 | $76.40 | $76.41 | $76.40 | $76.40 | $61.74 | 579 |
2016-03-22 | $76.81 | $76.81 | $76.81 | $76.81 | $62.07 | 0 |
2016-03-21 | $77.54 | $77.55 | $76.81 | $76.81 | $62.07 | 1,162 |
2016-03-18 | $76.80 | $76.80 | $76.80 | $76.80 | $62.06 | 0 |
2016-03-17 | $76.80 | $76.80 | $76.80 | $76.80 | $62.06 | 119 |
2016-03-16 | $76.19 | $76.19 | $76.19 | $76.19 | $61.57 | 69 |
2016-03-15 | $76.19 | $76.19 | $76.19 | $76.19 | $61.57 | 4 |
2016-03-14 | $76.19 | $76.19 | $76.19 | $76.19 | $61.57 | 0 |
2016-03-11 | $76.19 | $76.19 | $76.19 | $76.19 | $61.57 | 52 |
2016-03-10 | $76.08 | $76.19 | $76.00 | $76.19 | $61.57 | 478 |
2016-03-09 | $76.35 | $76.35 | $76.35 | $76.35 | $61.70 | 25 |
2016-03-08 | $76.35 | $76.35 | $76.35 | $76.35 | $61.70 | 26 |
2016-03-07 | $76.35 | $76.35 | $76.35 | $76.35 | $61.70 | 53 |
2016-03-04 | $76.35 | $76.35 | $76.35 | $76.35 | $61.70 | 115 |
2016-03-03 | $76.05 | $76.05 | $76.05 | $76.05 | $61.45 | 1,298 |
2016-03-02 | $76.05 | $76.05 | $76.05 | $76.05 | $61.45 | 19 |
2016-03-01 | $76.35 | $76.35 | $76.05 | $76.05 | $61.45 | 417 |
2016-02-29 | $77.03 | $77.03 | $76.32 | $76.70 | $61.55 | 6,022 |
2016-02-26 | $76.90 | $76.90 | $76.90 | $76.90 | $61.71 | 180 |
2016-02-25 | $76.90 | $76.90 | $76.90 | $76.90 | $61.71 | 75 |
2016-02-24 | $76.90 | $76.90 | $76.90 | $76.90 | $61.71 | 23 |
2016-02-23 | $76.90 | $76.90 | $76.90 | $76.90 | $61.71 | 71 |
2016-02-22 | $76.90 | $76.90 | $76.90 | $76.90 | $61.71 | 102 |
2016-02-19 | $76.90 | $76.90 | $76.90 | $76.90 | $61.71 | 130 |
2016-02-18 | $76.09 | $76.64 | $76.09 | $76.64 | $61.50 | 307 |
2016-02-17 | $75.51 | $75.51 | $75.41 | $75.41 | $60.52 | 798 |
2016-02-16 | $75.84 | $75.86 | $75.35 | $75.61 | $60.68 | 529 |
2016-02-12 | $75.73 | $75.75 | $74.60 | $74.60 | $59.87 | 9,401 |
2016-02-11 | $75.30 | $75.30 | $75.30 | $75.30 | $60.42 | 0 |
2016-02-10 | $75.30 | $75.30 | $75.30 | $75.30 | $60.42 | 4 |
2016-02-09 | $76.11 | $76.21 | $75.30 | $75.30 | $60.42 | 2,382 |
2016-02-08 | $76.41 | $76.45 | $76.41 | $76.45 | $61.35 | 1,321 |
2016-02-05 | $76.55 | $76.99 | $76.35 | $76.99 | $61.78 | 1,722 |
2016-02-04 | $76.29 | $76.50 | $76.29 | $76.50 | $61.39 | 1,083 |
2016-02-03 | $76.50 | $76.59 | $76.50 | $76.59 | $61.46 | 467 |
2016-02-02 | $76.16 | $76.56 | $76.16 | $76.56 | $61.44 | 985 |
2016-02-01 | $76.29 | $76.59 | $76.29 | $76.54 | $61.42 | 600 |
2016-01-29 | $76.50 | $76.51 | $76.23 | $76.36 | $60.83 | 1,450 |
2016-01-28 | $76.24 | $76.24 | $76.24 | $76.24 | $60.74 | 51 |
2016-01-27 | $76.24 | $76.24 | $76.24 | $76.24 | $60.74 | 330 |
2016-01-26 | $76.25 | $76.35 | $76.25 | $76.35 | $60.82 | 920 |
2016-01-25 | $76.15 | $76.27 | $76.15 | $76.27 | $60.76 | 800 |
2016-01-22 | $75.87 | $75.87 | $75.87 | $75.87 | $60.44 | 368 |
2016-01-21 | $75.88 | $75.89 | $75.88 | $75.89 | $60.46 | 1,256 |
2016-01-20 | $75.99 | $76.35 | $75.99 | $76.21 | $60.71 | 1,023 |
2016-01-19 | $75.87 | $76.35 | $75.87 | $76.18 | $60.69 | 1,761 |
2016-01-15 | $76.01 | $76.01 | $76.01 | $76.01 | $60.55 | 322 |
2016-01-14 | $75.50 | $75.50 | $75.50 | $75.50 | $60.15 | 280 |
2016-01-13 | $76.30 | $76.30 | $75.60 | $75.60 | $60.23 | 395 |
2016-01-12 | $76.08 | $76.08 | $76.08 | $76.08 | $60.61 | 89 |
2016-01-11 | $76.42 | $76.42 | $76.08 | $76.08 | $60.61 | 432 |
2016-01-08 | $76.17 | $76.18 | $76.17 | $76.18 | $60.69 | 1,297 |
2016-01-07 | $76.50 | $76.50 | $75.60 | $75.60 | $60.23 | 666 |
2016-01-06 | $76.82 | $76.82 | $76.32 | $76.32 | $60.80 | 692 |
2016-01-05 | $76.07 | $76.07 | $76.07 | $76.07 | $60.60 | 367 |
2016-01-04 | $75.74 | $76.68 | $75.61 | $76.68 | $61.09 | 3,301 |
2015-12-31 | $75.75 | $75.75 | $75.60 | $75.60 | $60.23 | 375 |
2015-12-30 | $75.73 | $75.73 | $75.73 | $75.73 | $60.33 | 171 |
2015-12-29 | $76.00 | $76.00 | $76.00 | $76.00 | $60.54 | 0 |
2015-12-28 | $76.00 | $76.00 | $76.00 | $76.00 | $60.54 | 305 |
2015-12-24 | $75.96 | $75.96 | $75.96 | $75.96 | $60.51 | 200 |
2015-12-23 | $75.94 | $75.96 | $75.94 | $75.96 | $60.51 | 3,912 |
2015-12-22 | $76.61 | $76.61 | $76.61 | $76.61 | $61.03 | 0 |
2015-12-21 | $76.30 | $76.61 | $76.30 | $76.61 | $60.52 | 21,228 |
2015-12-18 | $76.35 | $76.35 | $76.35 | $76.35 | $60.31 | 2 |
2015-12-17 | $76.35 | $76.35 | $76.35 | $76.35 | $60.31 | 188 |
2015-12-16 | $76.32 | $76.32 | $76.30 | $76.30 | $60.27 | 4,900 |
2015-12-15 | $76.26 | $76.26 | $76.26 | $76.26 | $60.24 | 306 |
2015-12-14 | $76.75 | $76.75 | $76.75 | $76.75 | $60.63 | 0 |
2015-12-11 | $76.87 | $76.87 | $76.75 | $76.75 | $60.63 | 4,258 |
2015-12-10 | $76.95 | $76.95 | $76.95 | $76.95 | $60.79 | 8 |
2015-12-09 | $76.95 | $76.95 | $76.95 | $76.95 | $60.79 | 174 |
2015-12-08 | $76.88 | $76.88 | $76.88 | $76.88 | $60.73 | 103 |
2015-12-07 | $77.10 | $77.10 | $77.10 | $77.10 | $60.90 | 0 |
2015-12-04 | $77.10 | $77.10 | $77.10 | $77.10 | $60.90 | 10 |
2015-12-03 | $77.20 | $77.20 | $77.10 | $77.10 | $60.90 | 703 |
2015-12-02 | $77.00 | $77.01 | $76.95 | $76.95 | $60.79 | 17,100 |
2015-12-01 | $77.48 | $77.48 | $77.48 | $77.48 | $61.21 | 0 |
2015-11-30 | $77.87 | $77.87 | $77.87 | $77.87 | $61.21 | 125 |
2015-11-27 | $77.87 | $77.87 | $77.87 | $77.87 | $61.21 | 0 |
2015-11-25 | $77.87 | $77.87 | $77.87 | $77.87 | $61.21 | 0 |
2015-11-24 | $78.00 | $78.00 | $77.87 | $77.87 | $61.21 | 202 |
2015-11-23 | $78.00 | $78.00 | $78.00 | $78.00 | $61.31 | 322 |
2015-11-20 | $77.00 | $77.00 | $77.00 | $77.00 | $60.52 | 6 |
2015-11-19 | $77.00 | $77.00 | $77.00 | $77.00 | $60.52 | 39 |
2015-11-18 | $77.00 | $77.00 | $77.00 | $77.00 | $60.52 | 212 |
2015-11-17 | $77.30 | $77.30 | $77.30 | $77.30 | $60.76 | 207 |
2015-11-16 | $77.06 | $77.20 | $77.06 | $77.20 | $60.68 | 287 |
2015-11-13 | $77.25 | $77.25 | $77.04 | $77.04 | $60.55 | 306 |
2015-11-12 | $77.00 | $77.00 | $77.00 | $77.00 | $60.52 | 2 |
2015-11-11 | $77.39 | $77.39 | $76.56 | $77.00 | $60.52 | 3,530 |
2015-11-10 | $77.20 | $77.55 | $77.02 | $77.40 | $60.84 | 7,521 |
2015-11-09 | $77.05 | $77.05 | $77.05 | $77.05 | $60.56 | 626 |
2015-11-06 | $77.10 | $77.10 | $77.10 | $77.10 | $60.60 | 3,601 |
2015-11-05 | $77.10 | $77.10 | $77.10 | $77.10 | $60.60 | 86 |
2015-11-04 | $77.50 | $77.72 | $77.10 | $77.10 | $60.60 | 4,805 |
2015-11-03 | $77.19 | $77.19 | $77.19 | $77.19 | $60.67 | 325 |
2015-11-02 | $77.20 | $77.20 | $77.19 | $77.19 | $60.67 | 1,330 |
2015-10-30 | $77.18 | $77.18 | $77.18 | $77.18 | $60.53 | 0 |
2015-10-29 | $77.35 | $77.75 | $77.24 | $77.35 | $60.67 | 2,141 |
2015-10-28 | $77.01 | $77.01 | $77.01 | $77.01 | $60.40 | 0 |
2015-10-27 | $77.24 | $77.24 | $77.01 | $77.01 | $60.40 | 1,474 |
2015-10-26 | $77.60 | $77.60 | $77.60 | $77.60 | $60.86 | 312 |
2015-10-23 | $77.20 | $77.20 | $76.60 | $76.60 | $60.08 | 1,599 |
2015-10-22 | $76.74 | $76.74 | $76.74 | $76.74 | $60.19 | 146 |
2015-10-21 | $76.74 | $76.74 | $76.74 | $76.74 | $60.19 | 3 |
2015-10-20 | $76.74 | $76.74 | $76.74 | $76.74 | $60.19 | 0 |
2015-10-19 | $76.74 | $76.74 | $76.74 | $76.74 | $60.19 | 0 |
2015-10-16 | $76.74 | $76.74 | $76.74 | $76.74 | $60.19 | 78 |
2015-10-15 | $76.74 | $76.74 | $76.74 | $76.74 | $60.19 | 0 |
2015-10-14 | $76.74 | $76.74 | $76.74 | $76.74 | $60.19 | 4 |
2015-10-13 | $77.04 | $77.04 | $76.74 | $76.74 | $60.19 | 945 |
2015-10-12 | $76.20 | $76.20 | $76.20 | $76.20 | $59.76 | 219 |
2015-10-09 | $77.00 | $77.00 | $77.00 | $77.00 | $60.39 | 5 |
2015-10-08 | $77.00 | $77.00 | $77.00 | $77.00 | $60.39 | 243 |
2015-10-07 | $76.48 | $76.48 | $76.48 | $76.48 | $59.98 | 0 |
2015-10-06 | $76.48 | $76.48 | $76.48 | $76.48 | $59.98 | 133 |
2015-10-05 | $76.00 | $76.00 | $76.00 | $76.00 | $59.61 | 77 |
2015-10-02 | $76.00 | $76.00 | $76.00 | $76.00 | $59.61 | 216 |
2015-10-01 | $75.38 | $75.38 | $75.30 | $75.30 | $59.06 | 513 |
2015-09-30 | $75.40 | $75.40 | $75.40 | $75.40 | $58.92 | 0 |
2015-09-29 | $75.52 | $75.68 | $75.52 | $75.68 | $59.14 | 376 |
2015-09-28 | $76.04 | $76.04 | $76.04 | $76.04 | $59.42 | 87 |
2015-09-25 | $76.04 | $76.04 | $76.04 | $76.04 | $59.42 | 25 |
2015-09-24 | $76.04 | $76.04 | $76.04 | $76.04 | $59.42 | 10 |
2015-09-23 | $76.00 | $76.04 | $76.00 | $76.04 | $59.42 | 500 |
2015-09-22 | $76.04 | $76.04 | $76.04 | $76.04 | $59.41 | 0 |
2015-09-21 | $76.04 | $76.04 | $76.04 | $76.04 | $59.41 | 0 |
2015-09-18 | $76.04 | $76.04 | $76.04 | $76.04 | $59.41 | 5 |
2015-09-17 | $76.04 | $76.04 | $76.04 | $76.04 | $59.41 | 0 |
2015-09-16 | $76.04 | $76.04 | $76.04 | $76.04 | $59.41 | 0 |
2015-09-15 | $76.04 | $76.04 | $76.04 | $76.04 | $59.41 | 0 |
2015-09-14 | $76.00 | $76.04 | $76.00 | $76.04 | $59.41 | 4,019 |
2015-09-11 | $75.96 | $75.96 | $75.96 | $75.96 | $59.36 | 152 |
2015-09-10 | $75.89 | $75.89 | $75.89 | $75.89 | $59.30 | 2,671 |
2015-09-09 | $75.41 | $75.41 | $75.41 | $75.41 | $58.93 | 31 |
2015-09-08 | $75.41 | $75.41 | $75.41 | $75.41 | $58.93 | 694 |
ProShares Short Term USD Emerging Markets Bond ETF (EMSH) News Headlines
Recent ProShares Short Term USD Emerging Markets Bond ETF (EMSH) News
Similar Companies to ProShares Short Term USD Emerging Markets Bond ETF (EMSH) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |