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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.