ProShares High Yield-Interest Rate Hedged ETF (HYHG) Exchange: BATS

Data as of May 9, 2025

$62.96 ($-0.55) -0.86%

ProShares High Yield-Interest Rate Hedged ETF - Daily Information
Click for more stock information on ProShares High Yield-Interest Rate Hedged ETF.
Daily Information Data
Date May 9, 2025
Open $63.84
Previous Close $62.96
High $63.84
Low $62.96
Adjusted Open $63.84
Previous Adjusted Close $62.96
Adjusted High $63.84
Adjusted Low $62.96

About ProShares High Yield-Interest Rate Hedged ETF (HYHG)

The Index is comprised of (a) long positions in U.S. dollar-denominated high yield corporate bonds (“high yield bonds”) and (b) short positions in U.S. Treasury notes or bonds (“Treasury Securities”) of, in aggregate, approximate equivalent duration to the high yield bonds. In entering these positions, the Index seeks to achieve an overall effective duration of zero. The Index is constructed and maintained by FTSE International Limited. By taking these short Treasury Securities positions, the Index seeks to mitigate the negative impact of rising Treasury interest rates (“interest rates”) on the performance of high yield bonds (conversely limiting the positive impact of falling interest rates). The short positions are not intended to mitigate other factors influencing the price of high yield bonds, such as credit risk, which may have a greater impact than rising or falling interest rates. The long high yield bond positions included in the Index are designed to represent the more liquid universe of high yield bonds offered within the United States. Currently, the bonds eligible for inclusion in the Index include high yield bonds that are issued by companies domiciled in the U.S. and Canada, and that: are fixed-rate (including callable bonds); have a maximum rating of Ba1/BB+ by both Moody’s Investors Service, Inc. (“Moody’s”) and Standard and Poor’s Financial Services, LLC (“S&P”); and are subject to minimum issue outstanding, minimum time-to-maturity and maximum-time from issuance criteria. Pay-in-kind and zero-coupon bonds are excluded. No more than two issues from each issuer are allowed, and no more than two percent (2%) of the Index is allocated to any single issuer. The Index is reconstituted and rebalanced (including a reset of the interest rate hedge) on a monthly basis. Relative to a long-only investment in the same high yield bonds, the Index is designed to outperform in a rising interest rate environment and underperform in a falling or static interest rate environment. Performance of the Index could be particularly poor in risk-averse, flight-to-quality environments when it is common for high yield bonds to decline in value and for interest rates to fall. In addition, the performance of the Index, and by extension the Fund, depends on many factors beyond rising or falling interest rates, such as the perceived level of credit risk in the high yield bond positions. These factors may be as or more important to the performance of the Index than the impact of interest rates. As such, there is no guarantee that the Index, and accordingly, the Fund, will have positive performance even in environments of sharply rising interest rates. The Index may be more volatile than a long-only position in the same high yield bonds. The Index is published under the Bloomberg ticker symbol “CFIIHYHG”. The Fund invests in a combination of financial instruments that ProShare Advisors believes should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in high-yield bonds included in the Index. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Debt Securities — The Fund invests in debt securities, primarily high yield bonds, that are issued by corporate issuers that are rated below “investment-grade” by both Moody’s and S&P. Credit rating agencies evaluate issuers and assign ratings based on their opinions of the issuer’s ability to pay interest and principal as scheduled. Those issuers with a greater risk of default — not paying interest or principal in a timely manner — are rated below investment grade. Such debt securities may include Rule 144A securities, which generally are restricted securities that are only available to “qualified” investors. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund primarily invests in derivatives as a substitute for obtaining short exposure in U.S. Treasury Securities but may also do so to a limited extent to obtain high yield bond exposure. These derivatives principally include: Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. The Fund will use futures contracts to obtain short exposure to U.S. Treasury Securities.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 investments that make up the Index or in financial instruments that provide similar exposure. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index, securities not contained in the Index or to other financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the Index, including the general credit profile of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security or instrument, nor does it conduct conventional investment research or analysis or forecast market movement or trends. In seeking to match the general credit profile of the Index, ProShare Advisors will rely solely on credit ratings provided by Moody’s and S&P. To the extent the Fund is overweight in a security that is perceived by the markets to have increased credit risk, the Fund’s performance will be adversely affected. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide exposure to the Index without regard to market conditions, trends, direction or the financial condition of a particular high yield bond issuer. 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, 2018, the Index’s long exposure was concentrated in the industrials industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for ProShares High Yield-Interest Rate Hedged ETF (HYHG)

Date Open High Low Close Adj.Close Volume
2025-05-07 $63.84 $63.84 $62.96 $62.96 $62.96 4,562
2025-05-06 $63.14 $63.75 $63.14 $63.50 $63.50 10,021
2025-05-05 $63.55 $63.73 $63.10 $63.36 $63.36 6,208
2025-05-02 $63.75 $63.87 $62.98 $63.36 $63.36 14,155
2025-05-01 $62.81 $64.00 $62.81 $63.58 $63.58 3,933
2025-04-30 $63.66 $63.66 $62.72 $63.19 $62.81 7,675
2025-04-29 $64.00 $64.00 $62.32 $63.45 $63.07 8,979
2025-04-28 $64.00 $64.00 $63.26 $63.81 $63.42 7,550
2025-04-25 $63.74 $63.88 $63.50 $63.69 $63.30 3,184
2025-04-24 $63.31 $63.65 $63.25 $63.65 $63.26 21,445
2025-04-23 $63.68 $63.98 $63.25 $63.44 $63.44 10,558
2025-04-22 $62.97 $63.20 $62.40 $63.20 $63.20 17,188
2025-04-21 $62.58 $62.78 $62.20 $62.25 $62.25 14,067
2025-04-17 $62.94 $63.05 $62.65 $62.77 $62.77 2,289
2025-04-16 $62.46 $63.01 $61.70 $62.52 $62.52 27,434
2025-04-15 $62.71 $63.09 $61.08 $62.40 $62.40 15,279
2025-04-14 $63.25 $63.54 $62.81 $63.10 $63.10 14,224
2025-04-11 $62.66 $63.20 $62.26 $62.75 $62.75 5,258
2025-04-10 $63.25 $63.25 $61.83 $61.90 $61.90 20,892
2025-04-09 $60.72 $63.91 $60.51 $63.29 $63.29 32,378
2025-04-08 $62.20 $62.22 $60.55 $61.25 $61.25 81,219
2025-04-07 $60.75 $62.43 $59.66 $61.34 $61.34 50,635
2025-04-04 $61.56 $63.95 $60.19 $61.52 $61.52 24,282
2025-04-03 $63.79 $64.34 $61.90 $63.17 $63.17 27,507
2025-04-02 $63.73 $63.97 $63.73 $63.97 $63.97 2,139
2025-04-01 $63.59 $63.74 $63.40 $63.61 $63.61 49,221
2025-03-31 $63.89 $64.08 $63.57 $64.05 $63.66 16,501
2025-03-28 $64.40 $64.88 $63.87 $64.88 $64.88 13,636
2025-03-27 $64.50 $65.98 $64.23 $64.50 $64.50 35,367
2025-03-26 $64.86 $65.00 $64.57 $64.66 $64.66 13,526
2025-03-25 $65.25 $65.98 $64.92 $65.00 $65.00 9,223
2025-03-24 $64.36 $65.25 $64.36 $65.06 $65.06 14,556
2025-03-21 $65.10 $65.10 $64.36 $64.68 $64.68 8,636
2025-03-20 $64.52 $65.12 $64.04 $64.92 $64.92 5,554
2025-03-19 $64.89 $65.12 $64.40 $64.70 $64.70 6,894
2025-03-18 $64.66 $64.73 $64.38 $64.41 $64.41 19,679
2025-03-17 $64.53 $64.60 $64.33 $64.43 $64.43 7,483
2025-03-14 $64.22 $64.88 $64.20 $64.66 $64.66 6,062
2025-03-13 $64.49 $64.49 $63.96 $64.04 $64.04 7,480
2025-03-12 $65.35 $65.35 $64.36 $64.64 $64.64 18,235
2025-03-11 $64.52 $64.57 $64.32 $64.43 $64.43 11,165
2025-03-10 $65.10 $65.15 $64.57 $64.75 $64.75 11,978
2025-03-07 $65.07 $65.10 $64.83 $65.09 $65.09 7,608
2025-03-06 $65.14 $65.25 $64.90 $65.10 $65.10 9,465
2025-03-05 $65.94 $66.25 $64.66 $65.27 $65.27 21,383
2025-03-04 $64.69 $65.72 $64.43 $64.82 $64.82 18,093
2025-03-03 $65.65 $65.65 $64.90 $65.04 $65.04 29,992
2025-02-28 $65.47 $66.89 $65.32 $66.89 $66.50 57,910
2025-02-27 $65.94 $65.94 $65.11 $65.37 $65.00 87,782
2025-02-26 $65.90 $65.95 $65.54 $65.88 $65.50 9,825
2025-02-25 $65.76 $65.76 $65.50 $65.71 $65.33 14,538
2025-02-24 $65.60 $65.84 $65.60 $65.84 $65.46 10,354
2025-02-21 $65.90 $66.38 $65.85 $65.85 $65.85 9,028
2025-02-20 $66.06 $66.96 $66.00 $66.96 $66.96 7,874
2025-02-19 $66.24 $66.24 $66.00 $66.18 $66.18 9,397
2025-02-18 $65.97 $66.31 $65.96 $66.30 $66.30 9,817
2025-02-14 $66.20 $66.30 $66.03 $66.13 $66.13 11,808
2025-02-13 $66.22 $66.22 $65.77 $66.10 $66.10 9,150
2025-02-12 $65.88 $66.04 $65.70 $66.02 $66.02 12,630
2025-02-11 $66.01 $66.01 $65.75 $65.99 $65.99 19,496
2025-02-10 $65.92 $66.04 $65.82 $65.84 $65.84 21,225
2025-02-07 $66.10 $66.10 $65.82 $65.94 $65.94 13,707
2025-02-06 $66.01 $66.01 $65.60 $65.99 $65.99 35,774
2025-02-05 $65.70 $65.94 $65.66 $65.80 $65.80 7,895
2025-02-04 $65.72 $66.03 $65.72 $65.74 $65.74 37,507
2025-02-03 $65.85 $66.00 $65.63 $66.00 $66.00 12,248
2025-01-31 $66.49 $66.49 $66.13 $66.33 $65.96 15,437
2025-01-30 $66.26 $66.39 $66.11 $66.13 $65.76 94,873
2025-01-29 $66.26 $66.30 $66.06 $66.17 $65.80 11,745
2025-01-28 $66.35 $66.37 $66.09 $66.26 $65.89 9,166
2025-01-27 $66.16 $66.39 $66.08 $66.27 $65.90 7,648
2025-01-24 $66.44 $66.46 $66.20 $66.39 $66.02 16,453
2025-01-23 $66.36 $66.50 $66.20 $66.35 $65.98 24,397
2025-01-22 $66.41 $66.48 $66.23 $66.39 $66.02 17,858
2025-01-21 $66.30 $66.40 $66.06 $66.35 $65.98 13,167
2025-01-17 $66.50 $66.50 $65.93 $66.17 $65.80 26,555
2025-01-16 $65.99 $66.20 $65.94 $65.99 $65.63 16,832
2025-01-15 $66.00 $66.20 $65.70 $66.20 $65.83 12,817
2025-01-14 $65.69 $65.93 $65.69 $65.70 $65.34 15,651
2025-01-13 $65.80 $65.89 $65.58 $65.67 $65.31 46,552
2025-01-10 $65.88 $65.88 $65.50 $65.57 $65.21 58,065
2025-01-08 $66.50 $66.50 $65.70 $65.76 $65.40 11,187
2025-01-07 $65.98 $65.98 $65.57 $65.72 $65.36 28,100
2025-01-06 $65.76 $66.76 $65.73 $65.96 $65.60 14,826
2025-01-03 $65.37 $65.94 $65.10 $65.67 $65.67 14,537
2025-01-02 $66.24 $66.24 $65.00 $65.18 $65.18 39,723
2024-12-31 $65.68 $66.83 $64.35 $65.54 $65.54 45,867
2024-12-30 $65.40 $65.82 $64.85 $65.68 $65.68 13,153
2024-12-27 $65.68 $65.80 $64.99 $65.40 $65.40 4,652
2024-12-26 $65.35 $65.50 $65.11 $65.40 $65.40 9,749
2024-12-24 $66.64 $66.64 $65.14 $65.35 $65.35 3,508
2024-12-23 $65.81 $65.81 $65.13 $65.26 $65.26 11,779
2024-12-20 $64.36 $65.48 $64.01 $65.48 $65.48 24,016
2024-12-19 $65.78 $65.78 $65.22 $65.45 $65.45 144,958
2024-12-18 $65.85 $65.85 $65.52 $65.52 $65.52 18,056
2024-12-17 $65.82 $65.85 $65.63 $65.69 $65.69 16,591
2024-12-16 $65.61 $65.94 $65.61 $65.79 $65.79 8,646
2024-12-13 $65.74 $65.93 $65.69 $65.69 $65.69 5,520
2024-12-12 $66.48 $66.49 $65.90 $65.97 $65.97 4,836
2024-12-11 $65.79 $65.91 $65.65 $65.82 $65.82 9,375
2024-12-10 $65.55 $65.79 $65.55 $65.72 $65.72 6,528
2024-12-09 $65.80 $65.80 $65.56 $65.70 $65.70 7,433
2024-12-06 $65.48 $65.79 $65.12 $65.52 $65.52 8,363
2024-12-05 $65.79 $65.79 $65.60 $65.60 $65.60 8,211
2024-12-04 $65.90 $65.90 $65.57 $65.61 $65.61 5,267
2024-12-03 $65.60 $65.65 $65.52 $65.52 $65.52 6,333
2024-12-02 $65.75 $66.07 $65.52 $65.52 $65.52 48,269
2024-11-29 $65.56 $65.85 $65.56 $65.82 $65.45 5,625
2024-11-27 $65.57 $65.85 $65.57 $65.75 $65.38 4,381
2024-11-26 $65.94 $65.95 $65.67 $65.78 $65.41 32,556
2024-11-25 $65.86 $65.89 $65.66 $65.78 $65.40 5,540
2024-11-22 $65.83 $66.32 $65.70 $65.83 $65.45 6,075
2024-11-21 $65.87 $66.13 $65.79 $65.82 $65.45 20,299
2024-11-20 $65.90 $65.90 $65.75 $65.80 $65.42 6,264
2024-11-19 $65.48 $65.79 $65.48 $65.65 $65.28 12,041
2024-11-18 $65.47 $65.61 $65.47 $65.56 $65.18 8,123
2024-11-15 $65.84 $65.84 $65.50 $65.52 $65.52 7,610
2024-11-14 $65.87 $65.87 $65.62 $65.75 $65.75 10,855
2024-11-13 $65.68 $65.99 $65.50 $65.75 $65.75 6,298
2024-11-12 $65.99 $66.00 $65.77 $65.77 $65.77 17,532
2024-11-11 $66.00 $66.00 $65.35 $65.74 $65.74 5,303
2024-11-08 $65.75 $65.91 $65.55 $65.87 $65.87 9,172
2024-11-07 $65.61 $65.64 $65.40 $65.57 $65.57 5,655
2024-11-06 $65.50 $65.70 $65.39 $65.59 $65.59 7,028
2024-11-05 $65.21 $65.28 $65.10 $65.10 $65.10 2,398
2024-11-04 $65.20 $65.26 $65.01 $65.01 $65.01 7,761
2024-11-01 $65.13 $65.25 $65.02 $65.02 $65.02 23,254
2024-10-31 $65.42 $65.48 $65.24 $65.36 $65.00 5,950
2024-10-30 $65.50 $65.50 $65.25 $65.28 $64.92 4,692
2024-10-29 $65.50 $65.50 $65.23 $65.34 $64.97 15,187
2024-10-28 $65.24 $65.43 $65.24 $65.39 $65.02 5,424
2024-10-25 $65.01 $65.49 $65.01 $65.13 $64.77 30,111
2024-10-24 $65.21 $65.27 $65.04 $65.11 $64.75 9,488
2024-10-23 $65.13 $65.20 $64.97 $65.09 $64.72 6,455
2024-10-22 $65.03 $65.15 $65.03 $65.12 $64.76 5,255
2024-10-21 $65.20 $65.20 $65.00 $65.20 $64.84 7,947
2024-10-18 $65.10 $65.13 $65.00 $65.04 $64.67 2,916
2024-10-17 $65.21 $65.31 $65.06 $65.06 $64.70 5,343
2024-10-16 $65.50 $65.50 $64.89 $65.18 $64.81 4,807
2024-10-15 $65.30 $65.58 $64.59 $65.13 $64.77 5,026
2024-10-14 $64.94 $65.08 $64.88 $65.08 $64.71 7,378
2024-10-11 $64.79 $64.91 $64.70 $64.83 $64.46 2,891
2024-10-10 $64.90 $64.90 $64.78 $64.84 $64.48 2,504
2024-10-09 $64.76 $65.42 $64.76 $64.84 $64.48 16,328
2024-10-08 $64.88 $64.88 $64.59 $64.70 $64.34 8,251
2024-10-07 $64.76 $64.93 $64.76 $64.80 $64.44 4,471
2024-10-04 $64.69 $64.93 $64.49 $64.87 $64.51 9,113
2024-10-03 $64.47 $64.51 $64.26 $64.44 $64.08 42,323
2024-10-02 $64.33 $64.51 $64.32 $64.41 $64.05 10,716
2024-10-01 $64.54 $64.54 $64.22 $64.33 $63.97 6,615
2024-09-30 $64.85 $64.86 $64.65 $64.81 $64.08 6,987
2024-09-27 $64.66 $65.59 $64.60 $64.69 $63.97 6,467
2024-09-26 $64.72 $64.72 $64.59 $64.70 $63.98 1,756
2024-09-25 $64.66 $64.66 $64.46 $64.57 $63.85 9,193
2024-09-24 $64.61 $64.67 $64.44 $64.58 $63.86 22,015
2024-09-23 $64.81 $64.81 $64.66 $64.67 $63.95 15,571
2024-09-20 $64.56 $64.77 $64.43 $64.67 $63.95 8,567
2024-09-19 $64.75 $64.98 $64.01 $64.76 $64.04 8,043
2024-09-18 $64.46 $64.67 $64.33 $64.51 $63.79 6,390
2024-09-17 $64.38 $64.45 $64.23 $64.43 $63.71 12,075
2024-09-16 $64.99 $64.99 $64.04 $64.25 $63.53 4,984
2024-09-13 $64.10 $64.10 $63.92 $64.06 $63.34 5,322
2024-09-12 $63.85 $64.06 $63.85 $63.93 $63.21 3,446
2024-09-11 $64.99 $64.99 $63.80 $63.80 $63.09 2,363
2024-09-10 $63.99 $64.39 $63.63 $63.73 $63.01 9,342
2024-09-09 $64.03 $64.03 $63.86 $63.94 $63.23 3,901
2024-09-06 $64.01 $64.16 $63.80 $63.90 $63.18 8,269
2024-09-05 $64.04 $64.14 $63.92 $64.09 $63.37 5,807
2024-09-04 $63.63 $64.34 $63.62 $64.04 $63.33 47,327
2024-09-03 $64.09 $64.42 $63.87 $63.89 $63.18 7,809
2024-08-30 $64.29 $64.66 $64.29 $64.53 $63.44 2,429
2024-08-29 $64.47 $64.50 $64.26 $64.37 $63.28 2,835
2024-08-28 $64.37 $64.61 $64.22 $64.31 $63.22 6,385
2024-08-27 $64.44 $64.44 $64.09 $64.09 $63.01 3,714
2024-08-26 $64.88 $64.88 $64.31 $64.40 $63.31 9,376
2024-08-23 $64.39 $64.51 $64.26 $64.41 $63.32 8,178
2024-08-22 $64.21 $64.27 $64.14 $64.21 $63.13 3,120
2024-08-21 $64.12 $64.13 $64.00 $64.06 $62.97 3,305
2024-08-20 $64.20 $64.21 $64.00 $64.10 $63.02 7,096
2024-08-19 $63.54 $64.22 $63.50 $64.13 $63.05 7,386
2024-08-16 $63.52 $64.99 $63.52 $64.00 $62.91 5,726
2024-08-15 $63.99 $64.00 $63.78 $64.00 $62.92 8,398
2024-08-14 $63.60 $63.65 $63.35 $63.54 $62.47 10,654
2024-08-13 $63.03 $63.48 $61.76 $63.14 $62.07 60,736
2024-08-12 $63.39 $63.55 $63.19 $63.19 $62.12 10,984
2024-08-09 $63.41 $63.43 $63.30 $63.42 $62.34 4,609
2024-08-08 $63.57 $63.60 $63.04 $63.48 $62.41 8,723
2024-08-07 $63.37 $63.65 $63.32 $63.32 $62.25 6,117
2024-08-06 $62.34 $63.32 $62.34 $63.12 $62.05 35,554
2024-08-05 $62.40 $62.40 $61.79 $62.35 $61.30 16,518
2024-08-02 $63.13 $63.19 $62.76 $62.90 $61.83 22,761
2024-08-01 $63.88 $63.93 $63.64 $63.73 $62.65 8,570
2024-07-31 $64.46 $65.17 $64.25 $64.40 $62.95 6,608
2024-07-30 $64.25 $64.49 $64.25 $64.36 $62.91 12,068
2024-07-29 $64.43 $64.50 $64.35 $64.42 $62.97 6,815
2024-07-26 $65.20 $65.20 $64.45 $64.58 $63.13 8,477
2024-07-25 $64.93 $65.19 $64.42 $64.52 $63.07 14,311
2024-07-24 $64.90 $66.57 $64.50 $64.66 $63.21 19,121
2024-07-23 $64.40 $64.83 $64.25 $64.56 $63.11 12,894
2024-07-22 $64.55 $64.78 $64.45 $64.77 $63.31 8,180
2024-07-19 $64.38 $64.44 $64.37 $64.37 $62.92 5,863
2024-07-18 $64.69 $64.69 $64.27 $64.39 $62.94 13,658
2024-07-17 $64.51 $64.51 $64.25 $64.36 $62.92 7,990
2024-07-16 $64.42 $64.45 $64.26 $64.26 $62.82 9,348
2024-07-15 $64.49 $64.55 $64.01 $64.25 $62.81 16,958
2024-07-12 $63.91 $64.32 $63.90 $64.16 $64.16 26,391
2024-07-11 $64.12 $64.12 $63.90 $64.03 $64.03 4,639
2024-07-10 $64.49 $65.42 $64.00 $64.13 $64.13 9,392
2024-07-09 $64.04 $64.16 $63.81 $63.96 $63.96 8,623
2024-07-08 $63.85 $64.09 $63.85 $64.02 $64.02 7,041
2024-07-05 $63.81 $64.05 $63.80 $63.96 $63.96 16,301
2024-07-03 $63.88 $63.92 $63.73 $63.92 $63.92 4,320
2024-07-02 $63.53 $63.92 $63.53 $63.86 $63.86 5,860
2024-07-01 $63.95 $64.05 $63.84 $64.00 $64.00 9,804
2024-06-28 $63.86 $64.27 $63.86 $64.14 $63.77 27,164
2024-06-27 $64.24 $64.24 $64.01 $64.05 $63.68 8,653
2024-06-26 $63.97 $64.21 $63.97 $64.08 $63.72 6,331
2024-06-25 $64.13 $64.17 $63.95 $64.07 $63.71 4,170
2024-06-24 $64.16 $64.24 $63.00 $64.08 $63.71 5,883
2024-06-21 $63.24 $64.40 $61.49 $63.93 $63.56 4,226
2024-06-20 $63.99 $63.99 $63.87 $63.93 $63.56 5,846
2024-06-18 $63.94 $63.97 $63.76 $63.85 $63.49 5,083
2024-06-17 $63.63 $63.93 $63.63 $63.93 $63.57 9,524
2024-06-14 $63.93 $63.93 $63.00 $63.63 $63.27 40,663
2024-06-13 $64.16 $64.22 $63.91 $63.98 $63.62 6,202
2024-06-12 $64.32 $64.32 $64.16 $64.20 $63.84 13,767
2024-06-11 $64.17 $64.30 $64.13 $64.16 $64.16 7,315
2024-06-10 $63.97 $64.55 $63.97 $64.16 $64.16 11,415
2024-06-07 $64.00 $64.37 $63.76 $63.86 $63.86 5,069
2024-06-06 $64.19 $64.19 $63.91 $64.08 $64.08 25,698
2024-06-05 $64.20 $64.21 $64.10 $64.13 $64.13 5,426
2024-06-04 $64.20 $64.99 $63.99 $63.99 $63.99 11,887
2024-06-03 $64.26 $64.48 $64.01 $64.06 $64.06 18,443
2024-05-31 $64.41 $64.90 $64.14 $64.56 $64.19 11,211
2024-05-30 $64.29 $64.50 $64.29 $64.41 $64.05 5,553
2024-05-29 $64.57 $64.57 $64.42 $64.45 $64.08 26,720
2024-05-28 $64.50 $64.70 $64.45 $64.45 $64.09 7,228
2024-05-24 $64.19 $64.92 $64.19 $64.72 $64.72 7,936
2024-05-23 $64.41 $64.50 $64.36 $64.36 $64.36 9,017
2024-05-22 $64.50 $64.52 $64.20 $64.34 $64.34 28,985
2024-05-21 $64.50 $64.50 $64.44 $64.47 $64.47 6,307
2024-05-20 $64.50 $64.50 $64.31 $64.42 $64.42 11,178
2024-05-17 $64.47 $64.48 $64.24 $64.45 $64.45 6,425
2024-05-16 $64.30 $64.39 $64.19 $64.32 $64.32 16,800
2024-05-15 $64.15 $64.37 $64.13 $64.17 $64.17 6,273
2024-05-14 $64.15 $64.15 $64.04 $64.09 $64.09 2,975
2024-05-13 $64.38 $64.38 $64.10 $64.10 $64.10 13,116
2024-05-10 $63.90 $64.42 $63.90 $64.24 $64.24 8,890
2024-05-09 $64.32 $64.32 $64.15 $64.16 $64.16 6,990
2024-05-08 $64.14 $64.38 $64.14 $64.32 $64.32 8,470
2024-05-07 $64.36 $64.49 $64.21 $64.30 $64.30 6,526
2024-05-06 $64.17 $64.50 $63.79 $64.40 $64.40 8,404
2024-05-03 $64.16 $64.44 $64.16 $64.30 $64.30 8,829
2024-05-02 $63.95 $64.18 $63.93 $64.08 $64.08 5,165
2024-05-01 $64.01 $64.36 $63.91 $64.13 $64.13 7,400
2024-04-30 $64.06 $64.50 $64.06 $64.32 $63.96 8,170
2024-04-29 $64.41 $64.61 $64.22 $64.41 $64.05 11,535
2024-04-26 $64.52 $64.53 $64.09 $64.38 $64.38 1,911
2024-04-25 $64.05 $64.24 $63.75 $64.20 $64.20 10,640
2024-04-24 $64.22 $64.40 $64.02 $64.20 $64.20 3,782
2024-04-23 $64.50 $64.50 $63.93 $64.23 $64.23 27,906
2024-04-22 $63.80 $64.08 $63.10 $64.03 $64.03 116,412
2024-04-19 $63.74 $63.82 $63.66 $63.74 $63.74 7,808
2024-04-18 $63.73 $63.73 $63.38 $63.66 $63.66 4,713
2024-04-17 $64.12 $64.12 $63.33 $63.74 $63.74 2,577
2024-04-16 $63.82 $63.92 $63.41 $63.52 $63.52 8,399
2024-04-15 $64.07 $64.11 $63.66 $63.81 $63.81 3,626
2024-04-12 $63.65 $64.03 $63.64 $63.81 $63.81 3,013
2024-04-11 $64.12 $64.12 $63.77 $63.93 $63.93 8,391
2024-04-10 $65.00 $65.00 $63.71 $64.13 $64.13 7,112
2024-04-09 $64.31 $64.41 $64.01 $64.20 $64.20 21,663
2024-04-08 $63.89 $64.14 $63.80 $64.03 $64.03 18,972
2024-04-05 $64.11 $64.11 $63.75 $63.75 $63.75 4,698
2024-04-04 $63.68 $64.03 $63.63 $63.72 $63.72 15,383
2024-04-03 $64.02 $64.19 $63.60 $63.75 $63.75 10,703
2024-04-02 $63.64 $63.86 $63.56 $63.66 $63.66 5,194
2024-04-01 $63.99 $64.04 $63.59 $63.87 $63.87 7,777
2024-03-28 $64.31 $64.31 $63.86 $63.92 $63.56 4,598
2024-03-27 $64.17 $64.17 $63.87 $63.97 $63.61 6,391
2024-03-26 $64.08 $64.61 $63.84 $64.06 $63.70 9,972
2024-03-25 $64.10 $64.15 $63.60 $64.08 $63.72 9,381
2024-03-22 $64.25 $65.07 $63.59 $64.10 $64.10 8,621
2024-03-21 $64.57 $64.59 $64.27 $64.30 $64.30 6,283
2024-03-20 $64.18 $64.40 $63.96 $64.34 $64.34 19,387
2024-03-19 $64.10 $64.17 $63.79 $64.10 $64.10 16,955
2024-03-18 $63.89 $64.16 $63.33 $63.75 $63.75 6,967
2024-03-15 $64.05 $64.12 $63.65 $63.88 $63.88 35,531
2024-03-14 $64.13 $64.13 $63.79 $63.96 $63.96 7,091
2024-03-13 $63.81 $64.10 $63.81 $63.92 $63.92 4,483
2024-03-12 $63.78 $63.94 $63.64 $63.81 $63.81 4,389
2024-03-11 $63.52 $63.81 $63.48 $63.57 $63.57 9,422
2024-03-08 $63.68 $63.99 $62.98 $63.46 $63.46 17,137
2024-03-07 $63.74 $64.12 $63.69 $63.69 $63.69 18,232
2024-03-06 $63.38 $63.90 $63.38 $63.73 $63.73 7,070
2024-03-05 $63.64 $63.98 $63.50 $63.50 $63.50 6,405
2024-03-04 $63.80 $64.00 $63.54 $63.80 $63.80 16,086
2024-03-01 $64.07 $64.46 $63.09 $63.83 $63.83 17,821
2024-02-29 $64.00 $64.29 $63.65 $63.99 $63.64 162,303
2024-02-28 $64.08 $64.10 $63.78 $63.93 $63.93 25,041
2024-02-27 $63.99 $64.00 $63.83 $63.92 $63.92 3,218
2024-02-26 $63.97 $63.97 $63.68 $63.96 $63.96 6,968
2024-02-23 $64.00 $64.00 $63.88 $63.88 $63.88 4,548
2024-02-22 $63.61 $63.89 $63.49 $63.89 $63.89 13,352
2024-02-21 $63.71 $63.76 $63.45 $63.45 $63.45 3,152
2024-02-20 $63.54 $63.54 $63.32 $63.44 $63.44 27,596
2024-02-16 $63.12 $63.82 $63.12 $63.52 $63.52 4,171
2024-02-15 $63.84 $63.92 $63.22 $63.46 $63.46 2,667
2024-02-14 $63.31 $63.40 $63.14 $63.26 $63.26 6,041
2024-02-13 $63.29 $63.37 $63.01 $63.21 $63.21 4,606
2024-02-12 $63.52 $63.55 $63.37 $63.39 $63.39 3,791
2024-02-09 $63.50 $63.63 $63.27 $63.37 $63.37 3,269
2024-02-08 $63.62 $63.68 $63.14 $63.40 $63.40 4,836
2024-02-07 $63.16 $63.22 $62.95 $63.07 $63.07 4,379
2024-02-06 $63.24 $63.99 $63.03 $63.48 $63.48 8,629
2024-02-05 $63.14 $63.18 $62.93 $62.98 $62.98 2,536
2024-02-02 $63.03 $63.08 $62.80 $62.84 $62.84 3,821
2024-02-01 $62.59 $63.56 $62.51 $62.91 $62.91 19,576
2024-01-31 $64.00 $64.00 $62.89 $63.00 $62.68 24,907
2024-01-30 $63.44 $63.64 $63.35 $63.52 $63.19 3,719
2024-01-29 $63.62 $63.62 $63.26 $63.45 $63.45 9,005
2024-01-26 $63.65 $63.70 $63.43 $63.55 $63.55 4,506
2024-01-25 $63.36 $63.50 $63.24 $63.50 $63.50 9,418
2024-01-24 $63.23 $63.44 $63.10 $63.25 $63.25 8,870
2024-01-23 $63.08 $63.26 $62.96 $63.19 $63.19 12,059
2024-01-22 $63.01 $63.62 $62.95 $63.33 $63.33 45,017
2024-01-19 $62.84 $63.09 $62.83 $63.09 $63.09 12,364
2024-01-18 $62.73 $63.01 $62.70 $62.98 $62.98 9,607
2024-01-17 $62.79 $63.03 $62.79 $62.82 $62.82 5,229
2024-01-16 $63.76 $63.76 $62.86 $62.95 $62.95 4,868
2024-01-12 $63.00 $63.21 $62.99 $63.16 $63.16 13,666
2024-01-11 $63.00 $63.40 $62.76 $63.40 $63.40 8,133
2024-01-10 $63.16 $64.01 $63.15 $63.42 $63.42 15,599
2024-01-09 $62.70 $65.13 $62.53 $63.06 $63.06 83,344
2024-01-08 $62.80 $62.81 $62.40 $62.80 $62.80 5,442
2024-01-05 $62.41 $62.77 $62.41 $62.62 $62.62 9,181
2024-01-04 $62.54 $62.56 $62.51 $62.52 $62.52 4,983
2024-01-03 $62.53 $62.53 $62.18 $62.48 $62.48 12,449
2024-01-02 $62.55 $62.83 $62.52 $62.64 $62.64 24,903
2023-12-29 $63.25 $63.55 $62.89 $62.90 $62.90 20,414
2023-12-28 $63.21 $63.32 $62.91 $62.99 $62.99 4,503
2023-12-27 $63.00 $64.71 $62.73 $63.12 $63.12 24,029
2023-12-26 $63.00 $63.00 $62.81 $62.91 $62.91 16,244
2023-12-22 $62.75 $62.99 $62.46 $62.85 $62.85 4,797
2023-12-21 $62.50 $63.00 $62.28 $62.65 $62.65 135,825
2023-12-20 $62.75 $62.96 $62.32 $62.62 $62.62 9,383
2023-12-19 $62.78 $63.00 $62.71 $62.84 $62.47 4,989
2023-12-18 $62.61 $63.00 $61.00 $62.77 $62.40 16,754
2023-12-15 $62.73 $63.00 $62.56 $62.81 $62.44 9,551
2023-12-14 $63.00 $63.00 $59.76 $62.93 $62.55 22,929
2023-12-13 $62.34 $62.64 $62.32 $62.57 $62.19 4,802
2023-12-12 $62.09 $62.53 $62.08 $62.53 $62.16 8,335
2023-12-11 $62.24 $62.64 $62.11 $62.12 $61.75 17,606
2023-12-08 $62.50 $62.57 $62.22 $62.40 $62.40 9,586
2023-12-07 $62.41 $62.49 $62.07 $62.30 $62.30 4,301
2023-12-06 $62.30 $62.49 $61.94 $62.25 $62.25 5,195
2023-12-05 $62.19 $62.35 $62.02 $62.27 $62.27 5,686
2023-12-04 $61.84 $62.36 $61.84 $62.04 $62.04 3,541
2023-12-01 $61.81 $62.18 $61.80 $62.18 $62.18 5,558
2023-11-30 $62.16 $62.44 $62.14 $62.19 $61.85 8,668
2023-11-29 $62.54 $62.71 $62.26 $62.47 $62.12 9,726
2023-11-28 $61.92 $62.28 $59.56 $62.03 $61.68 21,985
2023-11-27 $62.16 $62.30 $62.02 $62.02 $61.68 3,967
2023-11-24 $61.98 $62.37 $61.98 $62.08 $62.08 7,421
2023-11-22 $61.99 $62.29 $61.91 $62.20 $62.20 1,854
2023-11-21 $61.85 $62.15 $61.58 $61.96 $61.96 3,747
2023-11-20 $61.86 $62.05 $61.72 $62.02 $62.02 4,090
2023-11-17 $61.74 $61.92 $61.71 $61.81 $61.81 3,796
2023-11-16 $61.96 $61.96 $61.41 $61.64 $61.64 8,121
2023-11-15 $62.01 $62.02 $61.62 $61.82 $61.82 11,203
2023-11-14 $61.80 $63.00 $61.80 $63.00 $63.00 4,598
2023-11-13 $61.53 $62.32 $61.51 $61.60 $61.60 2,731
2023-11-10 $61.54 $61.68 $61.12 $61.68 $61.68 4,880
2023-11-09 $61.34 $61.72 $58.86 $61.41 $61.41 35,333
2023-11-08 $61.75 $61.75 $61.39 $61.56 $61.56 10,601
2023-11-07 $61.33 $62.07 $61.33 $61.50 $61.50 14,149
2023-11-06 $61.83 $61.98 $61.63 $61.97 $61.97 27,566
2023-11-03 $61.39 $61.98 $61.14 $61.98 $61.98 38,437
2023-11-02 $60.64 $61.85 $60.64 $61.70 $61.70 12,736
2023-11-01 $60.54 $60.97 $60.38 $60.77 $60.77 8,844
2023-10-31 $61.32 $61.32 $60.69 $61.09 $61.09 2,229
2023-10-30 $60.69 $60.99 $60.69 $60.74 $60.74 3,166
2023-10-27 $61.02 $61.02 $60.71 $60.79 $60.79 6,170
2023-10-26 $60.66 $60.94 $60.61 $60.73 $60.73 16,501
2023-10-25 $61.37 $61.37 $60.91 $61.02 $61.02 3,112
2023-10-24 $61.14 $61.14 $60.88 $61.14 $61.14 5,497
2023-10-23 $60.42 $60.82 $60.40 $60.72 $60.72 5,998
2023-10-20 $60.47 $60.54 $60.41 $60.54 $60.54 2,507
2023-10-19 $60.80 $60.93 $60.70 $60.75 $60.75 10,108
2023-10-18 $60.93 $60.94 $60.77 $60.81 $60.81 9,388
2023-10-17 $61.00 $61.02 $60.69 $60.86 $60.86 2,202
2023-10-16 $60.86 $60.86 $60.72 $60.85 $60.85 2,964
2023-10-13 $60.81 $61.11 $60.65 $60.66 $60.66 9,177
2023-10-12 $60.92 $61.10 $60.78 $60.89 $60.89 8,207
2023-10-11 $61.17 $61.31 $60.77 $60.93 $60.93 7,921
2023-10-10 $61.16 $61.16 $60.85 $61.05 $61.05 13,330
2023-10-09 $61.10 $61.10 $60.72 $60.85 $60.85 3,962
2023-10-06 $60.50 $60.98 $60.50 $60.98 $60.98 8,431
2023-10-05 $59.71 $60.68 $59.71 $60.51 $60.51 3,499
2023-10-04 $60.79 $60.79 $60.36 $60.51 $60.51 8,212
2023-10-03 $60.79 $60.82 $60.57 $60.59 $60.59 10,517
2023-10-02 $61.24 $61.25 $60.88 $60.88 $60.88 4,315
2023-09-29 $61.78 $61.81 $61.46 $61.52 $61.18 17,729
2023-09-28 $61.33 $61.63 $61.27 $61.47 $61.13 9,692
2023-09-27 $62.00 $62.14 $61.32 $61.34 $61.00 16,782
2023-09-26 $61.35 $61.49 $61.24 $61.37 $61.03 7,002
2023-09-25 $61.50 $61.64 $61.47 $61.52 $61.18 4,899
2023-09-22 $61.53 $61.71 $61.48 $61.63 $61.29 2,609
2023-09-21 $61.60 $61.75 $61.48 $61.48 $61.14 7,916
2023-09-20 $61.74 $61.94 $61.60 $61.89 $61.54 2,488
2023-09-19 $61.88 $61.88 $61.67 $61.74 $61.40 1,761
2023-09-18 $61.92 $61.98 $61.75 $61.92 $61.58 8,969
2023-09-15 $61.91 $61.93 $61.82 $61.83 $61.49 4,553
2023-09-14 $62.99 $62.99 $61.74 $62.00 $61.66 4,843
2023-09-13 $60.14 $61.91 $60.14 $61.86 $61.52 3,198
2023-09-12 $61.68 $61.83 $61.51 $61.68 $61.34 2,696
2023-09-11 $62.00 $62.00 $61.31 $61.76 $61.42 1,701
2023-09-08 $61.28 $61.78 $61.28 $61.69 $61.35 10,444
2023-09-07 $61.36 $61.56 $61.36 $61.49 $61.15 5,926
2023-09-06 $61.44 $62.97 $60.77 $60.77 $60.44 88,264
2023-09-05 $61.63 $61.84 $61.17 $61.44 $61.10 15,459
2023-09-01 $61.62 $61.83 $61.56 $61.64 $61.64 9,146
2023-08-31 $61.89 $62.93 $61.65 $61.84 $61.51 12,767
2023-08-30 $61.81 $62.15 $61.81 $61.93 $61.93 8,151
2023-08-29 $62.04 $62.04 $61.75 $61.89 $61.89 4,981
2023-08-28 $61.86 $61.96 $61.66 $61.81 $61.81 8,465
2023-08-25 $61.57 $61.71 $61.47 $61.68 $61.68 16,701
2023-08-24 $61.92 $61.92 $61.13 $61.35 $61.35 2,534
2023-08-23 $61.39 $61.60 $61.04 $61.56 $61.56 15,630
2023-08-22 $61.20 $61.49 $61.16 $61.22 $61.22 1,644
2023-08-21 $61.07 $61.27 $61.00 $61.17 $61.17 3,911
2023-08-18 $60.84 $61.05 $60.84 $61.04 $61.04 4,805
2023-08-17 $61.36 $61.66 $60.92 $61.25 $61.25 4,992
2023-08-16 $61.45 $61.50 $61.15 $61.39 $61.39 4,047
2023-08-15 $61.52 $61.52 $61.14 $61.40 $61.40 3,998
2023-08-14 $61.33 $61.61 $61.27 $61.46 $61.46 2,731
2023-08-11 $61.30 $61.44 $61.11 $61.42 $61.42 7,198
2023-08-10 $61.23 $61.56 $61.19 $61.28 $61.28 11,132
2023-08-09 $61.04 $61.21 $60.94 $61.10 $61.10 3,505
2023-08-08 $60.97 $61.23 $60.64 $61.04 $61.04 7,999
2023-08-07 $61.06 $61.13 $60.86 $60.99 $60.99 3,208
2023-08-04 $61.10 $61.19 $60.91 $61.06 $61.06 3,369
2023-08-03 $60.76 $60.94 $60.71 $60.85 $60.85 7,500
2023-08-02 $60.97 $61.12 $60.82 $60.85 $60.85 17,931
2023-08-01 $61.36 $61.58 $60.92 $61.10 $61.10 5,397
2023-07-31 $61.67 $61.82 $61.60 $61.70 $61.38 2,657
2023-07-28 $60.85 $61.67 $60.85 $61.45 $61.13 4,063
2023-07-27 $61.72 $61.75 $61.31 $61.31 $60.99 6,736
2023-07-26 $61.23 $61.52 $61.23 $61.36 $61.04 10,332
2023-07-25 $61.41 $61.57 $61.24 $61.24 $60.92 7,184
2023-07-24 $61.33 $61.56 $61.30 $61.43 $61.11 6,088
2023-07-21 $61.50 $61.50 $61.22 $61.34 $61.02 4,613
2023-07-20 $61.03 $61.32 $60.95 $61.10 $60.78 23,260
2023-07-19 $61.25 $61.36 $61.17 $61.21 $60.90 5,832
2023-07-18 $61.34 $61.34 $60.88 $61.01 $60.69 4,479
2023-07-17 $61.18 $61.18 $60.90 $61.04 $60.72 2,905
2023-07-14 $61.33 $61.34 $60.85 $61.10 $60.78 1,855
2023-07-13 $61.25 $61.42 $61.15 $61.31 $60.99 87,928
2023-07-12 $61.14 $61.38 $60.94 $61.19 $60.87 10,964
2023-07-11 $60.83 $61.05 $60.72 $60.90 $60.59 4,212
2023-07-10 $60.48 $60.64 $60.48 $60.63 $60.31 2,366
2023-07-07 $60.56 $60.94 $60.41 $60.70 $60.39 7,092
2023-07-06 $60.50 $60.72 $59.96 $60.71 $60.40 2,148
2023-07-05 $60.81 $60.99 $60.65 $60.70 $60.38 7,234
2023-07-03 $60.82 $60.82 $60.66 $60.77 $60.45 3,248
2023-06-30 $61.08 $61.18 $60.85 $61.18 $61.18 11,169
2023-06-29 $60.72 $60.86 $60.52 $60.79 $60.79 37,263
2023-06-28 $60.30 $60.54 $60.24 $60.43 $60.43 3,200
2023-06-27 $60.16 $60.36 $59.91 $60.25 $60.25 7,555
2023-06-26 $59.91 $60.06 $59.80 $59.93 $59.93 2,910
2023-06-23 $59.83 $59.97 $59.79 $59.91 $59.91 5,344
2023-06-22 $59.96 $60.36 $59.90 $60.21 $60.21 1,870
2023-06-21 $60.29 $60.35 $60.06 $60.20 $60.20 2,573
2023-06-20 $60.40 $60.49 $60.26 $60.36 $60.36 5,835
2023-06-16 $60.68 $60.82 $60.52 $60.60 $60.60 12,913
2023-06-15 $60.36 $60.67 $60.34 $60.47 $60.47 6,224
2023-06-14 $60.00 $60.82 $60.00 $60.44 $60.44 8,875
2023-06-13 $60.29 $60.50 $60.29 $60.47 $60.47 4,930
2023-06-12 $60.24 $60.26 $60.06 $60.18 $60.18 4,269
2023-06-09 $60.10 $60.36 $60.05 $60.28 $60.28 5,138
2023-06-08 $59.79 $59.99 $59.79 $59.86 $59.86 3,337
2023-06-07 $60.00 $60.00 $59.71 $59.83 $59.83 2,684
2023-06-06 $57.36 $60.00 $57.32 $59.78 $59.78 5,344
2023-06-05 $59.73 $59.84 $59.63 $59.73 $59.73 1,877
2023-06-02 $59.45 $59.93 $59.45 $59.79 $59.79 4,398
2023-06-01 $58.76 $59.11 $58.76 $59.04 $59.04 2,898
2023-05-31 $59.43 $59.43 $59.12 $59.21 $58.89 1,481
2023-05-30 $59.60 $59.60 $59.34 $59.37 $59.05 3,788
2023-05-26 $59.12 $59.68 $59.08 $59.48 $59.48 6,687
2023-05-25 $59.27 $59.35 $58.85 $59.01 $59.01 3,410
2023-05-24 $59.09 $59.30 $58.64 $58.81 $58.81 19,911
2023-05-23 $59.46 $59.46 $59.27 $59.27 $59.27 1,515
2023-05-22 $59.11 $59.50 $59.03 $59.49 $59.49 5,520
2023-05-19 $59.23 $59.36 $58.98 $59.20 $59.20 8,474
2023-05-18 $58.75 $59.06 $58.75 $58.90 $58.90 4,084
2023-05-17 $58.51 $58.89 $58.51 $58.89 $58.89 7,489
2023-05-16 $58.75 $58.75 $56.85 $58.51 $58.51 133,064
2023-05-15 $58.88 $58.88 $58.67 $58.77 $58.77 9,152
2023-05-12 $58.87 $58.88 $58.76 $58.78 $58.78 2,719
2023-05-11 $56.70 $58.76 $56.70 $58.73 $58.73 11,606
2023-05-10 $59.03 $59.04 $58.57 $58.81 $58.81 10,759
2023-05-09 $58.74 $58.80 $58.69 $58.79 $58.79 1,569
2023-05-08 $59.06 $59.08 $58.78 $58.88 $58.88 2,957
2023-05-05 $58.62 $58.87 $58.61 $58.73 $58.73 2,721
2023-05-04 $58.43 $58.46 $57.80 $58.14 $58.14 4,913
2023-05-03 $58.77 $59.39 $58.52 $58.56 $58.56 14,389
2023-05-02 $58.64 $58.73 $58.59 $58.70 $58.70 2,753
2023-05-01 $59.20 $59.49 $59.15 $59.16 $59.16 3,430
2023-04-28 $59.51 $59.58 $59.41 $59.45 $59.14 4,642
2023-04-27 $59.39 $59.53 $59.23 $59.44 $59.13 1,845
2023-04-26 $58.97 $59.09 $58.77 $58.77 $58.47 13,035
2023-04-25 $59.32 $59.45 $59.08 $59.13 $58.82 55,581
2023-04-24 $59.29 $59.98 $59.29 $59.60 $59.29 7,826
2023-04-21 $59.34 $59.50 $59.25 $59.41 $59.10 2,070
2023-04-20 $59.20 $59.37 $59.20 $59.32 $59.32 3,535
2023-04-19 $59.40 $59.79 $59.40 $59.67 $59.67 2,153
2023-04-18 $59.62 $59.84 $59.61 $59.83 $59.83 4,827
2023-04-17 $59.55 $59.61 $59.24 $59.41 $59.41 146,288
2023-04-14 $59.84 $59.88 $59.54 $59.57 $59.57 1,215
2023-04-13 $58.99 $59.53 $58.99 $59.53 $59.53 3,426
2023-04-12 $59.43 $59.44 $59.03 $59.12 $59.12 7,738
2023-04-11 $59.03 $59.23 $58.85 $59.19 $59.19 3,813
2023-04-10 $58.75 $58.83 $58.69 $58.83 $58.83 2,187
2023-04-06 $58.29 $58.80 $58.29 $58.63 $58.63 7,111
2023-04-05 $58.71 $58.71 $58.35 $58.35 $58.35 3,157
2023-04-04 $59.44 $59.57 $58.73 $58.87 $58.87 1,535
2023-04-03 $59.49 $59.54 $59.17 $59.33 $59.33 3,859
2023-03-31 $59.53 $59.95 $59.47 $59.73 $59.43 11,963
2023-03-30 $59.06 $59.36 $58.99 $59.36 $59.07 17,565
2023-03-29 $58.63 $59.00 $58.53 $58.88 $58.59 11,576
2023-03-28 $58.12 $58.32 $58.09 $58.17 $57.88 4,678
2023-03-27 $58.23 $58.23 $57.91 $58.11 $57.82 17,811
2023-03-24 $57.39 $57.80 $57.26 $57.80 $57.51 3,582
2023-03-23 $58.24 $58.65 $57.80 $57.81 $57.52 15,452
2023-03-22 $58.87 $59.19 $58.55 $58.62 $58.33 4,242
2023-03-21 $58.32 $59.04 $58.11 $58.70 $58.41 12,894
2023-03-20 $57.59 $57.96 $57.59 $57.81 $57.52 1,439
2023-03-17 $58.00 $58.00 $57.53 $57.68 $57.39 5,445
2023-03-16 $57.34 $58.70 $57.34 $58.63 $58.34 13,575
2023-03-15 $57.52 $57.83 $57.00 $57.71 $57.43 77,381
2023-03-14 $58.57 $58.98 $58.52 $58.69 $58.39 21,256
2023-03-13 $57.66 $58.41 $57.46 $57.84 $57.55 17,669
2023-03-10 $59.09 $59.58 $58.81 $58.81 $58.52 5,716
2023-03-09 $60.14 $60.89 $59.42 $59.54 $59.25 14,755
2023-03-08 $60.42 $60.55 $60.08 $60.19 $59.89 8,178
2023-03-07 $60.82 $60.82 $60.40 $60.46 $60.16 10,562
2023-03-06 $60.80 $61.10 $60.68 $60.98 $60.68 4,731
2023-03-03 $60.61 $61.50 $60.52 $60.52 $60.52 5,865
2023-03-02 $60.50 $60.50 $59.73 $60.19 $60.19 10,880
2023-03-01 $59.96 $60.23 $59.86 $60.08 $60.08 18,809
2023-02-28 $60.40 $60.40 $60.01 $60.19 $60.19 2,626
2023-02-27 $60.09 $60.37 $59.81 $60.26 $60.26 5,704
2023-02-24 $59.79 $60.20 $59.79 $60.12 $60.12 3,822
2023-02-23 $59.80 $60.15 $59.58 $60.07 $60.07 6,297
2023-02-22 $59.22 $59.78 $59.22 $59.47 $59.47 7,054
2023-02-21 $59.42 $59.59 $58.93 $58.95 $58.95 15,835
2023-02-17 $59.68 $59.84 $59.32 $59.84 $59.84 13,461
2023-02-16 $60.03 $60.03 $59.61 $59.70 $59.70 4,601
2023-02-15 $59.86 $60.09 $59.59 $59.95 $59.95 9,798
2023-02-14 $61.36 $61.61 $59.50 $59.93 $59.93 4,135
2023-02-13 $59.73 $59.91 $59.50 $59.91 $59.91 14,977
2023-02-10 $59.89 $59.93 $59.58 $59.75 $59.75 4,269
2023-02-09 $61.03 $61.03 $60.12 $60.25 $60.25 8,451
2023-02-08 $60.50 $60.60 $60.36 $60.44 $60.44 3,417
2023-02-07 $60.53 $60.87 $60.26 $60.53 $60.53 8,738
2023-02-06 $60.47 $60.84 $60.43 $60.58 $60.58 11,537
2023-02-03 $60.76 $61.09 $60.60 $60.68 $60.68 5,216
2023-02-02 $60.86 $60.92 $60.41 $60.92 $60.92 7,231
2023-02-01 $60.00 $60.72 $59.71 $60.69 $60.69 25,013
2023-01-31 $60.29 $60.29 $59.86 $60.14 $59.86 10,856
2023-01-30 $60.03 $60.39 $59.93 $60.00 $59.71 19,702
2023-01-27 $60.23 $60.28 $59.96 $60.07 $60.07 4,198
2023-01-26 $60.10 $60.13 $59.72 $60.02 $60.02 5,415
2023-01-25 $59.67 $59.89 $59.29 $59.89 $59.89 5,581
2023-01-24 $59.88 $60.09 $59.81 $59.95 $59.95 7,843
2023-01-23 $59.87 $60.13 $59.70 $59.92 $59.92 40,363
2023-01-20 $59.20 $59.85 $59.15 $59.85 $59.85 15,492
2023-01-19 $59.82 $59.90 $59.28 $59.28 $59.28 11,513
2023-01-18 $60.47 $60.47 $59.89 $59.89 $59.89 3,671
2023-01-17 $60.35 $60.77 $60.12 $60.19 $60.19 7,272
2023-01-13 $59.90 $60.68 $59.81 $60.48 $60.48 7,251
2023-01-12 $60.41 $60.73 $60.13 $60.19 $60.19 28,593
2023-01-11 $60.18 $60.26 $60.11 $60.11 $60.11 3,028
2023-01-10 $59.95 $60.07 $59.95 $59.99 $59.99 2,066
2023-01-09 $60.15 $60.70 $59.75 $59.83 $59.83 75,520
2023-01-06 $59.60 $60.00 $59.59 $60.00 $60.00 16,046
2023-01-05 $59.38 $59.38 $59.16 $59.29 $59.29 4,088
2023-01-04 $58.99 $59.30 $58.96 $59.26 $59.26 6,141
2023-01-03 $58.98 $59.01 $58.18 $58.89 $58.89 18,336
2022-12-30 $58.52 $58.82 $58.38 $58.40 $58.40 18,840
2022-12-29 $57.57 $58.61 $57.57 $58.56 $58.56 18,492
2022-12-28 $58.79 $59.07 $58.10 $58.46 $58.46 24,251
2022-12-27 $59.16 $59.30 $58.64 $58.64 $58.64 26,542
2022-12-23 $58.99 $59.48 $58.88 $58.94 $58.94 76,226
2022-12-22 $59.01 $59.42 $58.10 $58.95 $58.95 11,118
2022-12-21 $59.08 $59.75 $59.08 $59.49 $59.18 12,453
2022-12-20 $58.84 $59.54 $58.83 $59.21 $58.90 14,963
2022-12-19 $60.19 $60.19 $58.82 $58.93 $58.62 23,580
2022-12-16 $59.24 $59.39 $58.84 $59.02 $59.02 6,513
2022-12-15 $59.35 $60.05 $59.16 $59.51 $59.51 14,298
2022-12-14 $60.00 $60.00 $59.39 $59.87 $59.87 5,259
2022-12-13 $60.08 $60.20 $59.74 $60.00 $60.00 6,166
2022-12-12 $59.64 $60.00 $59.35 $59.72 $59.72 5,758
2022-12-09 $59.21 $59.63 $58.14 $59.30 $59.30 11,367
2022-12-08 $59.27 $59.27 $58.53 $59.16 $59.16 31,851
2022-12-07 $58.88 $59.08 $58.63 $58.85 $58.85 28,990
2022-12-06 $59.51 $59.96 $58.89 $59.32 $59.32 2,463
2022-12-05 $59.75 $59.87 $59.09 $59.45 $59.45 16,100
2022-12-02 $59.39 $59.70 $59.39 $59.60 $59.60 9,034
2022-12-01 $60.05 $60.05 $59.41 $59.62 $59.62 11,118
2022-11-30 $59.20 $60.21 $59.00 $59.79 $59.48 10,576
2022-11-29 $59.61 $60.07 $59.04 $59.38 $59.08 4,374
2022-11-28 $59.65 $60.19 $59.57 $59.68 $59.38 6,507
2022-11-25 $60.19 $60.88 $60.02 $60.05 $59.74 8,696
2022-11-23 $59.88 $60.24 $59.07 $59.73 $59.43 7,803
2022-11-22 $59.83 $59.97 $59.56 $59.95 $59.65 6,882
2022-11-21 $59.44 $59.66 $59.42 $59.53 $59.23 6,506
2022-11-18 $59.66 $60.06 $59.34 $59.69 $59.39 3,753
2022-11-17 $59.13 $59.38 $59.01 $59.19 $58.89 5,138
2022-11-16 $59.50 $59.63 $59.41 $59.44 $59.13 6,637
2022-11-15 $59.85 $59.94 $59.52 $59.74 $59.44 24,038
2022-11-14 $59.54 $59.81 $59.45 $59.59 $59.28 1,669
2022-11-11 $59.66 $59.80 $59.43 $59.75 $59.45 13,847
2022-11-10 $58.96 $59.37 $58.85 $59.32 $59.02 4,247
2022-11-09 $59.16 $59.16 $57.88 $58.17 $57.88 15,003
2022-11-08 $59.64 $59.84 $59.31 $59.37 $59.07 3,353
2022-11-07 $59.31 $59.88 $59.26 $59.58 $59.28 55,627
2022-11-04 $59.53 $59.60 $59.12 $59.33 $59.33 16,498
2022-11-03 $59.30 $59.45 $58.97 $59.21 $59.21 12,773
2022-11-02 $60.23 $60.23 $59.45 $59.50 $59.50 10,486
2022-11-01 $59.75 $60.03 $59.43 $59.92 $59.92 3,521
2022-10-31 $60.46 $60.64 $59.87 $59.87 $59.58 4,131
2022-10-28 $60.32 $60.69 $60.12 $60.64 $60.64 9,695
2022-10-27 $59.90 $60.17 $59.54 $59.82 $59.82 6,943
2022-10-26 $59.54 $59.93 $59.53 $59.78 $59.78 5,084
2022-10-25 $59.45 $59.73 $59.30 $59.73 $59.73 2,237
2022-10-24 $59.49 $59.95 $59.09 $59.49 $59.49 9,888
2022-10-21 $59.16 $59.53 $58.81 $59.04 $59.04 14,987
2022-10-20 $59.11 $59.56 $59.11 $59.23 $59.23 3,276
2022-10-19 $59.11 $59.30 $58.96 $59.19 $59.19 3,310
2022-10-18 $59.24 $59.80 $59.21 $59.41 $59.41 5,106
2022-10-17 $58.37 $59.12 $58.37 $58.99 $58.99 4,404
2022-10-14 $58.30 $58.43 $58.05 $58.23 $58.23 8,263
2022-10-13 $57.63 $58.36 $57.19 $58.24 $58.24 5,569
2022-10-12 $58.00 $58.13 $57.19 $57.95 $57.95 10,018
2022-10-11 $57.77 $58.19 $57.76 $58.01 $58.01 3,558
2022-10-10 $58.56 $58.56 $57.63 $57.87 $57.87 17,446
2022-10-07 $59.42 $59.42 $58.42 $58.64 $58.64 3,212
2022-10-06 $59.05 $59.21 $58.75 $58.98 $58.98 9,646
2022-10-05 $58.50 $58.91 $58.36 $58.76 $58.76 1,964
2022-10-04 $58.00 $58.80 $57.96 $58.76 $58.76 14,140
2022-10-03 $57.34 $57.73 $57.27 $57.52 $57.52 6,052
2022-09-30 $57.93 $58.17 $57.63 $57.73 $57.73 23,128
2022-09-29 $57.74 $58.09 $56.96 $57.53 $57.53 15,486
2022-09-28 $57.58 $58.13 $57.53 $58.11 $58.11 11,346
2022-09-27 $58.21 $58.27 $57.76 $57.94 $57.94 7,973
2022-09-26 $57.99 $58.68 $57.16 $57.52 $57.52 205,942
2022-09-23 $58.24 $58.59 $57.60 $58.08 $58.08 16,910
2022-09-22 $58.77 $58.98 $58.61 $58.86 $58.86 3,993
2022-09-21 $59.22 $59.52 $58.56 $59.32 $59.32 3,469
2022-09-20 $59.12 $59.36 $58.77 $58.87 $58.87 9,935
2022-09-19 $58.90 $59.27 $58.70 $58.99 $58.99 8,706
2022-09-16 $58.10 $58.55 $58.10 $58.51 $58.51 11,596
2022-09-15 $58.77 $59.57 $58.40 $58.98 $58.98 3,788
2022-09-14 $59.16 $59.34 $58.62 $59.17 $59.17 5,204
2022-09-13 $59.59 $59.73 $59.00 $59.10 $59.10 5,710
2022-09-12 $59.95 $59.95 $59.67 $59.95 $59.95 1,566
2022-09-09 $59.91 $59.95 $59.51 $59.79 $59.79 3,407
2022-09-08 $58.95 $59.09 $58.72 $59.09 $59.09 2,142
2022-09-07 $58.44 $59.19 $58.44 $59.01 $59.01 5,124
2022-09-06 $58.37 $58.47 $57.88 $58.47 $58.47 3,614
2022-09-02 $58.61 $58.62 $58.31 $58.40 $58.40 2,826
2022-09-01 $58.35 $58.42 $58.33 $58.34 $58.34 938
2022-08-31 $58.44 $58.56 $58.22 $58.22 $57.96 4,211
2022-08-30 $59.03 $59.03 $58.37 $58.61 $58.35 17,735
2022-08-29 $58.69 $58.93 $58.51 $58.74 $58.48 3,499
2022-08-26 $59.86 $59.94 $58.76 $59.08 $59.08 18,414
2022-08-25 $59.53 $59.68 $59.22 $59.68 $59.68 4,157
2022-08-24 $59.26 $59.41 $59.16 $59.36 $59.36 10,006
2022-08-23 $58.70 $59.08 $58.70 $58.93 $58.93 10,251
2022-08-22 $59.05 $59.16 $58.83 $58.96 $58.96 16,714
2022-08-19 $59.88 $59.90 $59.44 $59.49 $59.49 20,821
2022-08-18 $60.40 $60.40 $59.84 $59.89 $59.89 5,213
2022-08-17 $59.99 $60.09 $59.57 $59.80 $59.80 5,938
2022-08-16 $60.08 $60.45 $59.97 $60.25 $60.25 4,424
2022-08-15 $60.29 $60.59 $59.83 $60.20 $60.20 39,991
2022-08-12 $60.17 $60.65 $60.17 $60.65 $60.65 6,060
2022-08-11 $60.51 $60.97 $60.34 $60.34 $60.34 24,113
2022-08-10 $60.17 $60.41 $59.97 $60.23 $60.23 5,182
2022-08-09 $59.68 $59.95 $59.41 $59.62 $59.62 10,302
2022-08-08 $60.12 $60.41 $59.97 $59.97 $59.97 2,499
2022-08-05 $59.70 $60.53 $59.67 $60.09 $60.09 201,668
2022-08-04 $59.89 $59.89 $59.53 $59.75 $59.75 13,957
2022-08-03 $59.48 $59.85 $59.37 $59.63 $59.63 5,662
2022-08-02 $59.08 $59.38 $58.54 $59.13 $59.13 25,040
2022-08-01 $58.80 $59.13 $58.80 $59.00 $59.00 21,931
2022-07-29 $59.39 $59.47 $59.00 $59.25 $58.98 6,930
2022-07-28 $58.86 $59.29 $58.85 $59.07 $58.80 7,841
2022-07-27 $58.45 $59.00 $58.45 $58.94 $58.67 10,326
2022-07-26 $58.40 $58.84 $58.40 $58.50 $58.22 8,725
2022-07-25 $59.12 $59.41 $58.87 $59.13 $58.85 2,424
2022-07-22 $59.46 $59.46 $58.81 $58.92 $58.65 6,460
2022-07-21 $59.22 $59.25 $58.92 $59.11 $58.83 4,578
2022-07-20 $58.82 $59.31 $58.75 $59.14 $58.87 5,214
2022-07-19 $58.10 $58.67 $58.10 $58.62 $58.34 20,344
2022-07-18 $58.48 $58.48 $57.85 $57.98 $57.71 7,615
2022-07-15 $57.66 $58.14 $57.59 $57.99 $57.72 12,949
2022-07-14 $57.01 $57.39 $56.93 $57.39 $57.12 2,908
2022-07-13 $57.16 $57.60 $57.16 $57.39 $57.12 9,596
2022-07-12 $57.16 $57.61 $57.16 $57.53 $57.26 4,651
2022-07-11 $57.71 $57.82 $57.40 $57.61 $57.34 5,883
2022-07-08 $57.82 $57.95 $57.52 $57.82 $57.55 1,369
2022-07-07 $56.88 $57.72 $56.71 $57.72 $57.45 11,306
2022-07-06 $56.07 $56.62 $56.07 $56.62 $56.36 3,838
2022-07-05 $55.88 $56.27 $55.59 $56.27 $56.01 9,255
2022-07-01 $56.18 $56.37 $56.12 $56.29 $56.03 2,309
2022-06-30 $56.58 $56.78 $56.29 $56.78 $56.23 30,935
2022-06-29 $57.55 $57.55 $56.81 $56.97 $56.42 46,025
2022-06-28 $58.21 $58.21 $57.26 $57.26 $56.70 43,468
2022-06-27 $58.50 $58.50 $58.23 $58.24 $57.67 11,057
2022-06-24 $57.90 $58.30 $57.80 $58.30 $57.73 5,852
2022-06-23 $57.25 $57.76 $57.05 $57.70 $57.14 39,973
2022-06-22 $57.46 $57.50 $57.32 $57.36 $56.80 6,881
2022-06-21 $58.31 $58.41 $57.90 $57.90 $57.34 9,552
2022-06-17 $57.72 $58.05 $57.60 $57.91 $57.35 22,824
2022-06-16 $57.87 $58.10 $57.31 $57.31 $56.75 15,923
2022-06-15 $58.60 $59.07 $58.52 $58.80 $58.23 22,375
2022-06-14 $57.31 $58.17 $57.31 $58.15 $57.59 42,693
2022-06-13 $58.01 $58.01 $56.68 $57.44 $56.88 73,235
2022-06-10 $58.93 $58.93 $58.55 $58.60 $58.03 4,764
2022-06-09 $59.68 $59.68 $59.15 $59.20 $58.63 14,438
2022-06-08 $60.18 $60.18 $59.77 $59.77 $59.19 9,518
2022-06-07 $59.81 $60.25 $59.81 $60.25 $59.67 10,539
2022-06-06 $60.67 $60.67 $60.29 $60.29 $59.71 13,193
2022-06-03 $60.64 $60.75 $60.64 $60.73 $60.14 4,145
2022-06-02 $60.73 $60.88 $60.59 $60.72 $60.13 6,488
2022-06-01 $60.91 $60.96 $60.75 $60.79 $60.20 9,384
2022-05-31 $61.12 $61.12 $60.93 $60.93 $60.06 6,070
2022-05-27 $60.85 $61.16 $60.85 $61.15 $60.27 11,319
2022-05-26 $59.81 $60.59 $59.81 $60.49 $59.62 40,288
2022-05-25 $59.04 $59.65 $58.95 $59.64 $58.79 114,564
2022-05-24 $58.42 $58.66 $58.31 $58.66 $57.82 27,513
2022-05-23 $58.48 $58.82 $58.48 $58.76 $57.92 11,807
2022-05-20 $58.74 $58.76 $58.16 $58.41 $57.57 15,690
2022-05-19 $57.90 $58.59 $57.90 $58.53 $57.69 27,571
2022-05-18 $58.78 $58.92 $58.15 $58.65 $57.81 25,918
2022-05-17 $59.09 $59.09 $58.84 $58.92 $58.07 3,875
2022-05-16 $58.73 $58.95 $58.59 $58.69 $57.85 12,017
2022-05-13 $59.02 $59.05 $58.68 $58.81 $57.97 46,863
2022-05-12 $58.72 $58.86 $58.38 $58.62 $57.78 14,825
2022-05-11 $59.69 $59.69 $58.96 $58.96 $58.12 15,051
2022-05-10 $59.45 $59.62 $58.57 $59.47 $58.62 255,385
2022-05-09 $59.66 $59.98 $59.05 $59.05 $58.21 157,996
2022-05-06 $60.56 $60.56 $59.84 $60.09 $59.23 145,357
2022-05-05 $61.48 $61.48 $60.29 $60.43 $59.56 8,680
2022-05-04 $60.98 $61.38 $60.76 $61.16 $60.29 12,157
2022-05-03 $60.57 $60.90 $60.47 $60.76 $59.89 29,990
2022-05-02 $60.57 $60.57 $60.24 $60.42 $59.55 10,903
2022-04-29 $61.28 $61.30 $60.63 $60.64 $59.54 12,296
2022-04-28 $61.09 $61.20 $60.88 $61.12 $60.02 25,135
2022-04-27 $60.98 $61.11 $60.71 $60.75 $59.65 11,552
2022-04-26 $61.16 $61.43 $61.02 $61.04 $59.94 24,443
2022-04-25 $61.03 $61.60 $60.88 $61.59 $60.48 258,244
2022-04-22 $61.88 $61.98 $61.32 $61.32 $60.21 7,737
2022-04-21 $62.23 $62.25 $61.75 $61.75 $60.63 90,858
2022-04-20 $61.96 $62.10 $60.42 $61.90 $60.78 19,880
2022-04-19 $61.73 $61.93 $61.56 $61.79 $60.67 7,280
2022-04-18 $61.81 $62.03 $61.53 $61.65 $60.53 19,305
2022-04-14 $61.76 $61.88 $61.49 $61.78 $60.66 19,836
2022-04-13 $61.40 $61.73 $61.30 $61.73 $60.61 73,236
2022-04-12 $61.46 $61.62 $61.25 $61.27 $60.16 13,819
2022-04-11 $61.51 $61.52 $61.11 $61.11 $60.00 19,676
2022-04-08 $61.98 $61.98 $61.49 $61.49 $60.38 25,575
2022-04-07 $62.07 $62.08 $61.75 $61.76 $60.64 12,420
2022-04-06 $62.26 $62.29 $61.96 $62.06 $60.94 24,740
2022-04-05 $62.88 $63.08 $62.54 $62.54 $61.41 15,829
2022-04-04 $62.48 $62.86 $62.45 $62.83 $61.69 21,318
2022-04-01 $62.54 $62.67 $62.20 $62.26 $61.13 33,877
2022-03-31 $62.76 $62.98 $62.42 $62.42 $61.05 11,327
2022-03-30 $62.88 $62.98 $62.54 $62.54 $61.16 19,619
2022-03-29 $62.03 $63.02 $62.03 $62.94 $61.56 71,964
2022-03-28 $62.06 $62.25 $61.82 $62.24 $60.87 17,414
2022-03-25 $62.13 $62.18 $61.94 $61.94 $60.58 18,714
2022-03-24 $61.74 $61.81 $61.57 $61.68 $60.32 14,652
2022-03-23 $61.89 $61.89 $61.37 $61.58 $60.22 15,190
2022-03-22 $61.67 $62.00 $61.67 $62.00 $60.64 20,452
2022-03-21 $61.85 $61.87 $61.37 $61.50 $60.15 9,296
2022-03-18 $61.47 $61.70 $61.41 $61.70 $60.34 7,550
2022-03-17 $61.02 $61.55 $61.02 $61.55 $60.20 3,701
2022-03-16 $60.46 $61.02 $60.46 $61.00 $59.66 11,151
2022-03-15 $59.55 $60.25 $59.45 $60.25 $58.92 10,780
2022-03-14 $60.08 $60.08 $59.45 $59.55 $58.24 4,801
2022-03-11 $60.28 $60.47 $59.85 $59.85 $58.53 16,692
2022-03-10 $60.45 $60.64 $60.28 $60.42 $59.09 7,747
2022-03-09 $60.41 $60.79 $60.16 $60.62 $59.28 27,293
2022-03-08 $60.17 $60.17 $59.88 $59.98 $58.66 12,135
2022-03-07 $60.27 $60.30 $59.70 $59.81 $58.49 33,816
2022-03-04 $61.22 $61.22 $60.25 $60.25 $58.92 11,378
2022-03-03 $61.16 $61.40 $61.16 $61.20 $59.85 8,991
2022-03-02 $60.47 $61.29 $60.47 $61.11 $59.77 9,967
2022-03-01 $61.19 $61.25 $60.34 $60.48 $59.15 49,911
2022-02-28 $61.56 $61.86 $61.45 $61.56 $59.97 11,998
2022-02-25 $61.73 $62.27 $61.32 $61.81 $60.21 33,471
2022-02-24 $60.72 $61.46 $60.25 $61.46 $59.87 45,708
2022-02-23 $61.36 $61.36 $61.04 $61.20 $59.62 6,431
2022-02-22 $61.07 $61.31 $60.90 $61.08 $59.51 44,309
2022-02-18 $61.24 $61.24 $60.84 $61.01 $59.44 5,422
2022-02-17 $61.17 $61.41 $61.09 $61.24 $59.66 28,737
2022-02-16 $62.50 $62.50 $61.12 $61.51 $59.92 11,722
2022-02-15 $61.69 $61.69 $60.86 $61.29 $59.71 80,277
2022-02-14 $61.29 $61.29 $61.00 $61.26 $59.68 13,001
2022-02-11 $61.63 $61.76 $61.00 $61.00 $59.42 20,324
2022-02-10 $61.72 $62.10 $61.72 $61.73 $60.14 7,913
2022-02-09 $62.00 $62.15 $61.90 $62.02 $60.42 8,577
2022-02-08 $61.80 $61.99 $61.67 $61.71 $60.12 14,215
2022-02-07 $61.71 $61.97 $61.35 $61.75 $60.16 17,674
2022-02-04 $61.60 $61.77 $61.50 $61.71 $60.12 7,121
2022-02-03 $62.04 $62.04 $61.56 $61.65 $60.06 8,224
2022-02-02 $62.24 $62.32 $61.91 $62.01 $60.40 19,624
2022-02-01 $61.99 $62.03 $61.86 $62.03 $60.43 28,060
2022-01-31 $61.65 $62.06 $61.53 $61.79 $60.00 14,750
2022-01-28 $61.53 $61.75 $61.39 $61.75 $59.96 13,828
2022-01-27 $62.50 $62.50 $61.30 $61.70 $59.90 23,979
2022-01-26 $62.26 $62.47 $62.21 $62.25 $60.44 13,649
2022-01-25 $61.90 $62.04 $61.53 $61.90 $60.10 9,607
2022-01-24 $62.24 $62.69 $61.70 $62.17 $60.36 16,295
2022-01-21 $62.57 $62.78 $62.13 $62.47 $60.65 32,680
2022-01-20 $63.34 $63.34 $62.48 $62.53 $60.71 47,032
2022-01-19 $63.06 $63.22 $62.53 $62.75 $60.92 14,650
2022-01-18 $62.80 $63.17 $62.62 $62.62 $60.80 27,810
2022-01-14 $63.15 $63.15 $62.70 $62.90 $61.07 30,251
2022-01-13 $63.13 $63.44 $62.64 $62.64 $60.82 65,317
2022-01-12 $62.99 $62.99 $62.74 $62.96 $61.13 6,966
2022-01-11 $62.69 $62.91 $62.55 $62.77 $60.95 6,948
2022-01-10 $62.55 $62.62 $62.40 $62.48 $60.67 8,237
2022-01-07 $62.65 $62.92 $62.51 $62.68 $60.86 51,154
2022-01-06 $62.64 $62.76 $62.42 $62.63 $60.81 51,725
2022-01-05 $62.96 $62.99 $62.44 $62.58 $60.76 20,950
2022-01-04 $63.04 $63.04 $62.82 $62.87 $61.04 6,884
2022-01-03 $62.81 $62.99 $62.75 $62.99 $61.16 3,790
2021-12-31 $62.90 $62.90 $62.73 $62.75 $60.93 7,217
2021-12-30 $62.97 $62.97 $62.78 $62.78 $60.96 2,485
2021-12-29 $62.99 $63.01 $62.75 $62.88 $61.06 7,636
2021-12-28 $62.90 $62.90 $62.77 $62.88 $61.05 7,657
2021-12-27 $62.99 $62.99 $62.71 $62.90 $61.07 9,333
2021-12-23 $62.57 $63.01 $62.48 $62.62 $60.80 8,774
2021-12-22 $62.85 $62.98 $62.58 $62.89 $60.83 13,798
2021-12-21 $62.15 $62.75 $62.15 $62.57 $60.52 225,629
2021-12-20 $62.17 $62.23 $61.93 $62.23 $60.19 8,593
2021-12-17 $62.09 $62.66 $62.09 $62.38 $60.33 2,683
2021-12-16 $61.95 $62.62 $61.95 $62.26 $60.22 10,388
2021-12-15 $62.15 $62.67 $62.15 $62.55 $60.49 1,993
2021-12-14 $62.25 $62.72 $62.25 $62.44 $60.39 3,466
2021-12-13 $62.31 $62.77 $62.27 $62.51 $60.46 8,260
2021-12-10 $62.84 $62.84 $62.32 $62.53 $60.48 2,156
2021-12-09 $62.56 $62.65 $62.35 $62.50 $60.45 2,770
2021-12-08 $62.81 $63.00 $62.51 $62.68 $60.62 48,479
2021-12-07 $62.75 $62.88 $62.62 $62.66 $60.61 20,225
2021-12-06 $62.04 $62.34 $61.71 $62.22 $60.18 14,762
2021-12-03 $61.93 $62.04 $61.53 $61.88 $59.85 19,142
2021-12-02 $61.17 $61.98 $61.17 $61.67 $59.65 17,575
2021-12-01 $61.67 $62.00 $61.29 $61.31 $59.30 10,400
2021-11-30 $61.93 $62.13 $61.72 $61.72 $59.48 9,347
2021-11-29 $61.82 $62.07 $61.74 $62.02 $59.76 5,108
2021-11-26 $62.02 $62.18 $61.43 $61.56 $59.32 52,559
2021-11-24 $62.40 $62.70 $62.40 $62.54 $60.27 10,817
2021-11-23 $62.53 $62.94 $62.47 $62.47 $60.20 100,843
2021-11-22 $62.49 $62.85 $62.49 $62.69 $60.41 5,309
2021-11-19 $62.85 $62.96 $62.44 $62.75 $60.47 10,829
2021-11-18 $62.77 $62.96 $62.64 $62.90 $60.61 8,481
2021-11-17 $62.92 $63.12 $62.87 $62.87 $60.59 3,248
2021-11-16 $62.73 $63.00 $62.70 $62.77 $60.49 4,154
2021-11-15 $62.99 $63.00 $62.75 $62.93 $60.64 8,539
2021-11-12 $62.94 $63.20 $62.90 $62.90 $60.61 10,336
2021-11-11 $63.29 $63.33 $63.09 $63.27 $60.97 3,390
2021-11-10 $62.94 $63.05 $62.94 $63.02 $60.73 6,988
2021-11-09 $62.64 $62.95 $62.64 $62.94 $60.65 11,511
2021-11-08 $62.94 $62.95 $62.39 $62.95 $60.66 23,217
2021-11-05 $62.92 $63.03 $62.66 $62.88 $60.59 33,083
2021-11-04 $62.80 $62.99 $62.69 $62.72 $60.44 42,159
2021-11-03 $62.71 $62.77 $62.68 $62.77 $60.49 8,705
2021-11-02 $62.64 $62.68 $62.41 $62.61 $60.34 84,996
2021-11-01 $62.87 $62.87 $62.44 $62.47 $60.20 4,534
2021-10-29 $62.50 $62.97 $62.50 $62.95 $60.43 4,524
2021-10-28 $62.83 $62.98 $62.60 $62.95 $60.43 7,225
2021-10-27 $63.00 $63.00 $62.68 $62.92 $60.41 4,362
2021-10-26 $62.85 $63.05 $62.77 $62.81 $60.30 12,821
2021-10-25 $63.16 $63.16 $62.68 $62.80 $60.29 8,898
2021-10-22 $63.00 $63.19 $62.99 $62.99 $60.47 5,930
2021-10-21 $62.80 $63.07 $62.80 $62.97 $60.45 9,557
2021-10-20 $63.11 $63.11 $63.05 $63.07 $60.55 7,814
2021-10-19 $62.84 $63.04 $62.82 $62.99 $60.47 7,994
2021-10-18 $62.97 $62.97 $62.65 $62.96 $60.44 9,671
2021-10-15 $63.24 $63.24 $62.66 $62.91 $60.40 10,705
2021-10-14 $62.32 $62.90 $62.32 $62.90 $60.39 7,598
2021-10-13 $62.50 $62.56 $62.47 $62.47 $59.97 20,461
2021-10-12 $62.38 $62.77 $62.38 $62.53 $60.03 14,021
2021-10-11 $62.98 $62.98 $62.50 $62.50 $60.00 19,089
2021-10-08 $62.89 $62.92 $62.60 $62.72 $60.21 5,929
2021-10-07 $62.66 $62.72 $62.23 $62.70 $60.19 9,838
2021-10-06 $62.40 $62.65 $62.40 $62.45 $59.95 6,501
2021-10-05 $62.76 $62.76 $62.43 $62.56 $60.06 7,499
2021-10-04 $62.50 $62.53 $62.40 $62.40 $59.91 7,395
2021-10-01 $63.17 $63.17 $62.68 $62.77 $60.26 4,298
2021-09-30 $63.25 $63.27 $63.04 $63.04 $60.29 3,250
2021-09-29 $62.80 $63.22 $62.80 $63.02 $60.27 2,207
2021-09-28 $63.10 $63.10 $62.82 $63.00 $60.25 6,795
2021-09-27 $63.31 $63.31 $63.06 $63.19 $60.43 4,912
2021-09-24 $63.03 $63.26 $62.99 $63.15 $60.40 6,618
2021-09-23 $63.07 $63.35 $62.81 $63.13 $60.38 4,857
2021-09-22 $62.61 $62.98 $62.61 $62.96 $60.22 8,045
2021-09-21 $62.51 $62.83 $62.51 $62.72 $59.99 6,992
2021-09-20 $62.91 $63.09 $62.47 $63.09 $60.34 19,224
2021-09-17 $63.17 $63.17 $62.90 $62.97 $60.22 3,760
2021-09-16 $63.00 $63.12 $63.00 $63.02 $60.27 4,709
2021-09-15 $62.93 $63.00 $62.75 $62.99 $60.24 11,587
2021-09-14 $62.92 $62.92 $62.82 $62.82 $60.08 3,994
2021-09-13 $63.00 $63.00 $62.80 $62.93 $60.18 9,007
2021-09-10 $62.82 $62.87 $62.64 $62.81 $60.07 4,242
2021-09-09 $62.67 $62.97 $62.67 $62.78 $60.04 8,544
2021-09-08 $62.61 $63.00 $62.61 $62.88 $60.14 6,096
2021-09-07 $63.00 $63.00 $62.70 $62.75 $60.01 8,398
2021-09-03 $62.83 $62.94 $62.76 $62.91 $60.17 14,751
2021-09-02 $62.63 $62.92 $62.45 $62.77 $60.03 6,028
2021-09-01 $63.00 $63.00 $62.63 $62.75 $60.01 29,363
2021-08-31 $62.93 $62.93 $62.71 $62.91 $59.94 4,134
2021-08-30 $62.68 $62.92 $62.65 $62.74 $59.78 11,830
2021-08-27 $62.48 $62.78 $62.48 $62.78 $59.81 2,161
2021-08-26 $62.82 $62.82 $62.48 $62.80 $59.84 2,701
2021-08-25 $62.69 $62.74 $62.61 $62.70 $59.74 6,681
2021-08-24 $62.26 $62.49 $62.21 $62.39 $59.45 8,521
2021-08-23 $62.20 $62.45 $62.15 $62.18 $59.25 4,452
2021-08-20 $62.16 $62.33 $62.16 $62.28 $59.34 2,330
2021-08-19 $62.28 $62.35 $62.10 $62.11 $59.18 7,808
2021-08-18 $62.39 $62.39 $62.24 $62.24 $59.30 9,778
2021-08-17 $62.26 $62.28 $61.97 $62.20 $59.27 4,935
2021-08-16 $62.34 $62.41 $62.25 $62.38 $59.44 7,013
2021-08-13 $62.47 $62.47 $62.38 $62.39 $59.45 3,773
2021-08-12 $62.40 $62.40 $62.25 $62.34 $59.40 3,402
2021-08-11 $62.37 $62.44 $62.21 $62.21 $59.27 13,282
2021-08-10 $62.45 $62.49 $62.23 $62.43 $59.48 4,533
2021-08-09 $62.12 $62.45 $62.12 $62.22 $59.29 7,735
2021-08-06 $62.20 $62.36 $62.08 $62.29 $59.35 33,325
2021-08-05 $62.22 $62.23 $62.00 $62.14 $59.21 63,283
2021-08-04 $61.89 $62.04 $61.89 $61.97 $59.05 120,356
2021-08-03 $62.18 $62.18 $62.03 $62.10 $59.17 5,772
2021-08-02 $62.33 $62.33 $62.21 $62.21 $59.27 4,446
2021-07-30 $62.64 $62.66 $62.51 $62.58 $59.41 20,890
2021-07-29 $62.69 $62.74 $62.61 $62.72 $59.54 7,300
2021-07-28 $62.44 $62.62 $62.41 $62.54 $59.36 3,986
2021-07-27 $62.68 $62.68 $62.50 $62.57 $59.40 5,380
2021-07-26 $62.75 $62.76 $62.69 $62.70 $59.52 4,127
2021-07-23 $62.81 $62.81 $62.76 $62.76 $59.57 14,232
2021-07-22 $62.75 $62.75 $62.56 $62.69 $59.51 1,970
2021-07-21 $62.45 $62.63 $62.20 $62.57 $59.40 8,669
2021-07-20 $62.09 $62.32 $62.00 $62.29 $59.13 7,209
2021-07-19 $62.59 $62.60 $61.92 $62.19 $59.04 99,988
2021-07-16 $62.96 $62.96 $62.63 $62.65 $59.47 11,220
2021-07-15 $62.68 $62.91 $62.68 $62.91 $59.72 4,884
2021-07-14 $62.95 $63.09 $62.86 $62.89 $59.70 7,880
2021-07-13 $62.90 $63.01 $62.80 $62.92 $59.73 9,940
2021-07-12 $62.90 $62.94 $62.88 $62.88 $59.69 3,231
2021-07-09 $63.05 $63.05 $62.80 $62.91 $59.72 8,107
2021-07-08 $62.89 $62.91 $62.69 $62.77 $59.59 27,653
2021-07-07 $63.10 $63.11 $62.84 $62.96 $59.76 4,189
2021-07-06 $63.01 $63.10 $62.85 $63.03 $59.83 11,511
2021-07-02 $63.14 $63.15 $63.01 $63.13 $59.92 5,286
2021-07-01 $63.04 $63.11 $62.98 $63.06 $59.86 29,875
2021-06-30 $63.27 $63.27 $63.04 $63.17 $59.74 6,119
2021-06-29 $63.39 $63.39 $63.03 $63.19 $59.76 7,440
2021-06-28 $63.06 $63.13 $62.93 $63.05 $59.63 17,394
2021-06-25 $63.09 $63.11 $63.05 $63.10 $59.68 3,370
2021-06-24 $63.01 $63.01 $62.93 $62.97 $59.55 14,313
2021-06-23 $62.73 $62.95 $62.73 $62.95 $59.53 4,934
2021-06-22 $62.95 $62.95 $62.78 $62.81 $59.40 14,328
2021-06-21 $62.76 $62.88 $62.74 $62.81 $59.40 28,752
2021-06-18 $62.80 $62.83 $62.66 $62.66 $59.26 5,241
2021-06-17 $62.77 $62.86 $62.77 $62.83 $59.42 4,437
2021-06-16 $62.74 $62.78 $62.64 $62.74 $59.34 8,887
2021-06-15 $62.70 $62.77 $62.69 $62.75 $59.34 5,784
2021-06-14 $62.68 $62.76 $62.68 $62.76 $59.35 6,779
2021-06-11 $62.66 $62.70 $62.65 $62.69 $59.29 5,750
2021-06-10 $62.72 $62.72 $62.66 $62.71 $59.31 9,098
2021-06-09 $62.61 $62.70 $62.58 $62.64 $59.24 10,937
2021-06-08 $62.78 $62.78 $62.66 $62.72 $59.31 5,859
2021-06-07 $62.55 $62.66 $62.55 $62.66 $59.26 8,186
2021-06-04 $62.55 $62.67 $62.55 $62.63 $59.23 5,177
2021-06-03 $62.59 $62.68 $62.57 $62.68 $59.28 21,073
2021-06-02 $62.55 $62.66 $62.53 $62.64 $59.24 14,642
2021-06-01 $62.42 $62.58 $62.42 $62.53 $59.13 8,764
2021-05-28 $62.45 $62.81 $62.45 $62.71 $59.07 8,824
2021-05-27 $62.85 $62.85 $62.75 $62.79 $59.15 15,550
2021-05-26 $63.67 $63.67 $62.41 $62.62 $58.99 10,688
2021-05-25 $62.69 $62.70 $62.62 $62.66 $59.03 11,940
2021-05-24 $62.68 $62.69 $62.62 $62.62 $58.99 5,575
2021-05-21 $62.48 $62.61 $62.48 $62.61 $58.98 3,626
2021-05-20 $62.33 $62.69 $62.33 $62.45 $58.83 8,679
2021-05-19 $62.58 $62.69 $62.35 $62.40 $58.78 11,845
2021-05-18 $62.80 $62.80 $62.60 $62.61 $58.98 2,617
2021-05-17 $62.60 $62.70 $62.60 $62.69 $59.06 11,053
2021-05-14 $62.63 $62.71 $62.60 $62.68 $59.05 8,197
2021-05-13 $62.80 $63.04 $62.59 $62.60 $58.97 11,947
2021-05-12 $62.58 $62.90 $62.41 $62.66 $59.03 42,151
2021-05-11 $62.80 $62.91 $62.58 $62.91 $59.27 11,773
2021-05-10 $62.88 $62.89 $62.78 $62.87 $59.23 5,055
2021-05-07 $63.15 $63.15 $62.81 $62.88 $59.24 9,649
2021-05-06 $63.04 $63.07 $62.85 $62.90 $59.26 7,773
2021-05-05 $62.91 $62.96 $62.86 $62.89 $59.24 11,733
2021-05-04 $62.74 $62.85 $62.73 $62.78 $59.14 10,319
2021-05-03 $63.13 $63.13 $62.80 $62.87 $59.23 9,688
2021-04-30 $63.15 $63.20 $63.01 $63.05 $59.17 16,314
2021-04-29 $63.18 $63.20 $63.07 $63.18 $59.28 28,650
2021-04-28 $63.13 $63.20 $62.90 $63.06 $59.18 19,867
2021-04-27 $63.15 $63.15 $62.79 $63.00 $59.12 11,240
2021-04-26 $62.61 $63.09 $62.61 $62.84 $58.97 31,662
2021-04-23 $62.80 $63.00 $62.61 $62.88 $59.01 8,514
2021-04-22 $62.74 $62.99 $62.64 $62.75 $58.89 36,513
2021-04-21 $62.79 $62.79 $62.55 $62.64 $58.78 44,250
2021-04-20 $62.74 $62.80 $62.63 $62.66 $58.80 67,508
2021-04-19 $62.85 $62.96 $62.66 $62.69 $58.82 93,935
2021-04-16 $63.03 $63.03 $62.75 $62.90 $59.03 3,384
2021-04-15 $63.12 $63.12 $62.83 $62.95 $59.07 31,495
2021-04-14 $62.85 $63.03 $62.73 $62.73 $58.87 116,489
2021-04-13 $63.13 $63.23 $62.90 $63.09 $59.20 18,611
2021-04-12 $62.95 $63.23 $62.95 $63.15 $59.26 42,010
2021-04-09 $63.10 $63.26 $62.99 $63.14 $59.25 12,478
2021-04-08 $63.71 $63.71 $63.07 $63.18 $59.29 14,057
2021-04-07 $64.52 $64.52 $62.93 $63.29 $59.39 20,846
2021-04-06 $63.37 $63.45 $63.14 $63.32 $59.42 60,887
2021-04-05 $62.91 $63.16 $62.84 $62.96 $59.08 7,060
2021-04-01 $63.46 $63.46 $62.90 $63.04 $59.16 10,888
2021-03-31 $62.83 $63.26 $62.83 $63.24 $59.12 22,754
2021-03-30 $63.19 $63.19 $62.70 $62.81 $58.72 20,337
2021-03-29 $63.02 $63.02 $62.79 $62.92 $58.82 5,612
2021-03-26 $62.55 $62.89 $62.55 $62.70 $58.61 17,157
2021-03-25 $62.59 $62.74 $62.52 $62.52 $58.45 25,626
2021-03-24 $62.95 $62.95 $62.56 $62.65 $58.57 25,378
2021-03-23 $62.20 $62.79 $62.20 $62.55 $58.48 9,669
2021-03-22 $62.00 $62.64 $62.00 $62.50 $58.43 11,561
2021-03-19 $62.07 $62.56 $62.00 $62.48 $58.41 12,390
2021-03-18 $62.09 $62.44 $62.09 $62.10 $58.06 16,758
2021-03-17 $62.44 $62.61 $62.37 $62.47 $58.40 4,801
2021-03-16 $62.57 $62.73 $62.41 $62.54 $58.46 12,192
2021-03-15 $62.94 $62.94 $62.37 $62.42 $58.36 6,085
2021-03-12 $62.59 $62.63 $62.47 $62.48 $58.41 3,644
2021-03-11 $62.77 $62.77 $62.41 $62.51 $58.44 5,385
2021-03-10 $62.46 $62.50 $62.22 $62.31 $58.25 46,156
2021-03-09 $62.15 $62.39 $62.15 $62.25 $58.19 10,516
2021-03-08 $62.64 $62.64 $62.09 $62.28 $58.22 16,572
2021-03-05 $62.96 $62.96 $62.23 $62.37 $58.30 4,301
2021-03-04 $62.06 $62.32 $62.05 $62.26 $58.20 8,140
2021-03-03 $62.14 $62.35 $62.14 $62.32 $58.26 13,781
2021-03-02 $62.27 $62.29 $62.13 $62.13 $58.09 5,655
2021-03-01 $62.30 $62.57 $62.22 $62.35 $58.29 15,095
2021-02-26 $62.97 $62.97 $62.46 $62.48 $58.20 73,372
2021-02-25 $62.65 $62.69 $62.34 $62.43 $58.15 9,805
2021-02-24 $62.34 $62.74 $62.34 $62.69 $58.40 9,360
2021-02-23 $62.86 $62.93 $62.31 $62.80 $58.50 7,112
2021-02-22 $62.35 $62.82 $62.35 $62.62 $58.33 68,130
2021-02-19 $63.09 $63.15 $62.65 $62.73 $58.43 4,092
2021-02-18 $63.97 $63.97 $62.35 $62.56 $58.28 4,010
2021-02-17 $62.77 $62.90 $62.58 $62.88 $58.57 13,501
2021-02-16 $62.94 $62.98 $62.66 $62.90 $58.59 29,369
2021-02-12 $62.60 $62.90 $62.56 $62.86 $58.56 17,682
2021-02-11 $62.30 $62.83 $62.30 $62.51 $58.22 10,410
2021-02-10 $62.72 $62.82 $62.42 $62.54 $58.26 6,338
2021-02-09 $62.33 $62.75 $62.25 $62.69 $58.39 11,201
2021-02-08 $62.32 $62.53 $62.32 $62.51 $58.23 2,543
2021-02-05 $62.64 $62.80 $62.44 $62.53 $58.25 7,033
2021-02-04 $62.26 $62.52 $62.24 $62.50 $58.22 1,866
2021-02-03 $61.85 $62.38 $61.85 $62.24 $57.98 2,471
2021-02-02 $61.95 $62.45 $61.95 $62.11 $57.85 5,916
2021-02-01 $62.05 $62.65 $62.05 $62.33 $58.06 1,602
2021-01-29 $64.04 $64.04 $62.19 $62.25 $57.75 2,413
2021-01-28 $62.30 $62.56 $62.26 $62.38 $57.87 19,801
2021-01-27 $63.65 $63.65 $62.11 $62.30 $57.80 20,017
2021-01-26 $63.69 $63.69 $62.41 $62.41 $57.90 6,322
2021-01-25 $63.40 $63.40 $62.50 $62.67 $58.14 13,176
2021-01-22 $62.43 $62.69 $62.43 $62.60 $58.07 2,904
2021-01-21 $62.42 $63.04 $62.33 $62.70 $58.17 21,421
2021-01-20 $62.67 $63.99 $62.56 $62.75 $58.22 52,471
2021-01-19 $62.15 $62.59 $61.94 $62.43 $57.92 26,420
2021-01-15 $62.20 $62.40 $62.15 $62.15 $57.66 2,726
2021-01-14 $62.55 $62.55 $62.48 $62.48 $57.97 5,930
2021-01-13 $62.36 $62.39 $62.25 $62.25 $57.75 2,139
2021-01-12 $62.30 $62.30 $62.15 $62.23 $57.73 2,066
2021-01-11 $62.31 $62.40 $62.26 $62.27 $57.77 2,009
2021-01-08 $62.70 $62.70 $62.37 $62.46 $57.95 2,488
2021-01-07 $62.30 $62.48 $62.30 $62.40 $57.89 810
2021-01-06 $62.18 $62.27 $62.08 $62.08 $57.59 2,635
2021-01-05 $62.08 $62.16 $61.78 $62.16 $57.67 7,514
2021-01-04 $62.35 $62.42 $62.15 $62.17 $57.68 21,975
2020-12-31 $62.50 $62.50 $62.02 $62.10 $57.62 6,120
2020-12-30 $61.83 $62.10 $61.83 $62.10 $57.62 3,765
2020-12-29 $62.00 $62.28 $61.88 $62.11 $57.62 11,402
2020-12-28 $61.82 $62.00 $61.77 $62.00 $57.52 5,377
2020-12-24 $61.98 $62.00 $61.86 $61.98 $57.50 2,323
2020-12-23 $62.06 $62.06 $61.69 $61.85 $57.38 3,523
2020-12-22 $62.02 $62.02 $61.94 $61.97 $57.24 1,268
2020-12-21 $61.83 $62.06 $61.83 $62.02 $57.29 5,552
2020-12-18 $62.31 $62.35 $62.16 $62.22 $57.47 4,680
2020-12-17 $62.79 $62.79 $61.97 $62.11 $57.37 1,515
2020-12-16 $62.22 $62.28 $61.96 $62.04 $57.30 6,281
2020-12-15 $62.10 $62.10 $61.93 $62.06 $57.32 5,802
2020-12-14 $62.04 $62.04 $61.88 $61.95 $57.23 999
2020-12-11 $61.86 $62.26 $61.81 $61.92 $57.19 2,414
2020-12-10 $62.07 $62.26 $61.89 $62.03 $57.30 10,073
2020-12-09 $62.04 $62.39 $61.90 $61.98 $57.25 11,445
2020-12-08 $61.90 $62.31 $61.90 $62.23 $57.48 4,516
2020-12-07 $62.53 $62.53 $62.10 $62.10 $57.36 8,989
2020-12-04 $61.88 $62.45 $61.88 $62.27 $57.52 9,148
2020-12-03 $62.13 $62.23 $61.96 $62.03 $57.29 1,852
2020-12-02 $61.50 $62.00 $61.50 $61.96 $57.23 2,808
2020-12-01 $61.66 $62.00 $61.64 $61.84 $57.12 3,025
2020-11-30 $61.79 $61.79 $61.77 $61.77 $56.82 978
2020-11-27 $62.23 $62.23 $61.79 $61.79 $56.84 1,644
2020-11-25 $61.94 $61.94 $61.69 $61.69 $56.74 899
2020-11-24 $61.30 $61.90 $61.30 $61.85 $56.89 3,810
2020-11-23 $62.03 $62.03 $61.61 $61.67 $56.73 2,695
2020-11-20 $61.42 $61.69 $61.42 $61.69 $56.75 3,654
2020-11-19 $61.60 $61.67 $61.60 $61.66 $56.71 835
2020-11-18 $61.80 $61.80 $61.60 $61.75 $56.80 1,803
2020-11-17 $61.45 $61.63 $61.26 $61.48 $56.55 11,290
2020-11-16 $61.53 $61.64 $61.29 $61.48 $56.55 2,579
2020-11-13 $61.27 $61.35 $61.15 $61.15 $56.25 8,996
2020-11-12 $61.53 $61.58 $61.02 $61.12 $56.22 5,663
2020-11-11 $61.74 $61.74 $61.37 $61.37 $56.45 3,945
2020-11-10 $61.73 $61.86 $61.72 $61.86 $56.90 1,011
2020-11-09 $61.37 $61.95 $61.37 $61.63 $56.69 6,514
2020-11-06 $61.07 $61.07 $60.84 $60.84 $55.97 5,107
2020-11-05 $60.65 $61.05 $60.63 $60.90 $56.02 6,295
2020-11-04 $60.00 $60.77 $60.00 $60.54 $55.69 5,773
2020-11-03 $59.76 $59.95 $59.76 $59.95 $55.15 2,610
2020-11-02 $59.63 $59.67 $59.35 $59.57 $54.80 6,864
2020-10-30 $59.61 $59.65 $59.56 $59.65 $54.63 1,713
2020-10-29 $59.49 $59.68 $59.44 $59.68 $54.66 3,548
2020-10-28 $59.74 $59.74 $59.26 $59.26 $54.27 5,633
2020-10-27 $59.99 $59.99 $59.91 $59.94 $54.90 1,681
2020-10-26 $60.29 $60.29 $59.92 $59.99 $54.94 4,509
2020-10-23 $60.63 $60.63 $60.43 $60.49 $55.40 8,360
2020-10-22 $60.48 $60.57 $60.48 $60.54 $55.44 979
2020-10-21 $60.11 $60.76 $60.11 $60.47 $55.38 1,880
2020-10-20 $60.39 $60.48 $60.39 $60.45 $55.36 5,041
2020-10-19 $60.22 $60.22 $60.22 $60.22 $55.15 411
2020-10-16 $60.50 $60.50 $60.43 $60.50 $55.41 800
2020-10-15 $59.28 $60.48 $59.28 $60.48 $55.39 4,142
2020-10-14 $60.61 $60.61 $60.28 $60.35 $55.27 2,449
2020-10-13 $60.70 $60.70 $60.47 $60.47 $55.38 874
2020-10-12 $60.59 $60.84 $60.58 $60.81 $55.69 12,371
2020-10-09 $60.35 $60.45 $60.35 $60.44 $55.35 1,700
2020-10-08 $60.38 $60.53 $60.38 $60.47 $55.38 2,405
2020-10-07 $59.49 $60.54 $59.49 $60.34 $55.26 5,579
2020-10-06 $60.25 $60.25 $59.85 $59.85 $54.81 3,970
2020-10-05 $59.56 $60.25 $59.56 $60.04 $54.99 3,886
2020-10-02 $59.46 $59.55 $59.42 $59.51 $54.50 1,454
2020-10-01 $59.62 $59.76 $59.32 $59.61 $54.59 4,823
2020-09-30 $59.65 $59.81 $59.65 $59.72 $54.45 1,660
2020-09-29 $59.43 $59.70 $59.43 $59.54 $54.28 2,468
2020-09-28 $59.46 $59.46 $59.37 $59.37 $54.14 805
2020-09-25 $59.22 $59.41 $59.20 $59.20 $53.97 1,619
2020-09-24 $59.13 $59.34 $59.13 $59.23 $54.01 3,066
2020-09-23 $59.59 $59.59 $59.24 $59.24 $54.01 719
2020-09-22 $59.66 $59.92 $59.52 $59.83 $54.55 2,630
2020-09-21 $59.67 $59.80 $59.42 $59.80 $54.53 6,388
2020-09-18 $60.27 $60.38 $59.91 $60.08 $54.78 7,643
2020-09-17 $60.20 $60.48 $60.20 $60.35 $55.02 2,951
2020-09-16 $60.36 $60.42 $60.25 $60.36 $55.03 2,305
2020-09-15 $59.86 $60.34 $59.86 $60.15 $54.85 5,651
2020-09-14 $60.08 $60.21 $60.06 $60.09 $54.79 2,777
2020-09-11 $60.11 $60.15 $59.99 $60.12 $54.81 3,295
2020-09-10 $60.36 $60.37 $59.90 $59.94 $54.65 3,446
2020-09-09 $60.01 $60.29 $59.97 $60.29 $54.97 2,761
2020-09-08 $60.07 $60.25 $59.80 $59.86 $54.58 2,515
2020-09-04 $60.23 $60.53 $59.67 $60.46 $55.13 10,554
2020-09-03 $59.92 $60.48 $59.92 $60.12 $54.82 6,131
2020-09-02 $60.41 $60.61 $60.40 $60.60 $55.26 14,535
2020-09-01 $60.72 $60.72 $60.35 $60.35 $55.03 1,412
2020-08-31 $60.79 $60.79 $60.68 $60.76 $55.16 2,298
2020-08-28 $60.74 $60.86 $60.61 $60.85 $55.24 2,483
2020-08-27 $60.82 $60.83 $60.73 $60.78 $55.17 2,114
2020-08-26 $60.66 $60.73 $60.66 $60.73 $55.13 1,355
2020-08-25 $59.87 $60.63 $59.87 $60.63 $55.04 12,289
2020-08-24 $60.17 $60.30 $60.08 $60.29 $54.73 12,681
2020-08-21 $60.06 $60.40 $59.93 $60.39 $54.82 9,306
2020-08-20 $60.06 $60.22 $59.99 $60.20 $54.65 3,984
2020-08-19 $60.27 $60.50 $60.20 $60.25 $54.69 5,761
2020-08-18 $59.99 $60.26 $59.99 $60.07 $54.53 18,470
2020-08-17 $59.77 $60.17 $59.77 $60.15 $54.60 5,751
2020-08-14 $60.17 $60.36 $60.13 $60.16 $54.61 3,816
2020-08-13 $60.45 $60.57 $60.39 $60.49 $54.91 3,642
2020-08-12 $60.58 $60.81 $60.58 $60.74 $55.14 49,581
2020-08-11 $60.59 $60.59 $60.31 $60.31 $54.75 3,683
2020-08-10 $60.42 $60.59 $60.37 $60.48 $54.90 4,941
2020-08-07 $60.52 $60.63 $60.43 $60.58 $54.99 1,441
2020-08-06 $60.49 $60.61 $60.31 $60.45 $54.88 12,947
2020-08-05 $60.29 $60.47 $60.29 $60.47 $54.89 2,444
2020-08-04 $60.46 $60.48 $60.26 $60.40 $54.83 2,936
2020-08-03 $60.86 $60.86 $60.13 $60.36 $54.79 34,471
2020-07-31 $60.24 $60.82 $60.19 $60.82 $54.99 7,040
2020-07-30 $60.24 $60.62 $60.24 $60.62 $54.81 1,902
2020-07-29 $60.60 $60.65 $60.44 $60.54 $54.74 2,212
2020-07-28 $60.40 $60.40 $60.35 $60.35 $54.57 1,513
2020-07-27 $60.26 $60.48 $60.08 $60.31 $54.53 6,573
2020-07-24 $60.24 $60.33 $60.19 $60.24 $54.47 724
2020-07-23 $60.44 $60.57 $60.16 $60.16 $54.40 3,425
2020-07-22 $60.00 $60.53 $59.75 $60.43 $54.64 4,704
2020-07-21 $59.63 $59.85 $59.63 $59.85 $54.12 2,989
2020-07-20 $59.60 $59.71 $59.33 $59.69 $53.97 3,824
2020-07-17 $59.35 $59.62 $59.28 $59.41 $53.72 43,188
2020-07-16 $59.13 $59.25 $59.01 $59.17 $53.50 59,451
2020-07-15 $59.32 $59.32 $58.85 $59.13 $53.46 73,800
2020-07-14 $59.00 $59.00 $58.67 $58.71 $53.08 10,600
2020-07-13 $58.80 $58.97 $58.46 $58.46 $52.86 13,248
2020-07-10 $58.39 $58.81 $58.39 $58.63 $53.01 4,120
2020-07-09 $59.08 $59.08 $58.39 $58.65 $53.03 4,348
2020-07-08 $58.87 $59.05 $58.60 $58.91 $53.27 3,200
2020-07-07 $58.68 $59.19 $58.57 $58.58 $52.97 7,900
2020-07-06 $58.71 $58.71 $58.49 $58.50 $52.89 1,700
2020-07-02 $58.79 $59.06 $57.91 $58.22 $52.64 16,000
2020-07-01 $57.83 $58.43 $57.72 $57.83 $52.29 10,003
2020-06-30 $58.11 $58.42 $57.85 $58.13 $52.31 11,800
2020-06-29 $57.21 $58.11 $57.21 $57.73 $51.95 10,372
2020-06-26 $58.40 $58.40 $58.27 $58.27 $52.43 1,400
2020-06-25 $58.69 $58.81 $58.63 $58.81 $52.92 1,700
2020-06-24 $59.23 $59.23 $58.53 $58.86 $52.96 11,061
2020-06-23 $59.30 $59.58 $59.30 $59.43 $53.48 2,618
2020-06-22 $59.43 $59.44 $59.29 $59.36 $53.41 5,341
2020-06-19 $59.97 $60.05 $59.33 $59.45 $53.49 9,983
2020-06-18 $58.91 $59.94 $58.91 $59.73 $53.75 2,434
2020-06-17 $59.97 $59.97 $59.78 $59.84 $53.84 1,730
2020-06-16 $59.77 $60.11 $59.74 $59.79 $53.80 16,600
2020-06-15 $58.71 $59.59 $58.70 $59.39 $53.44 5,400
2020-06-12 $59.12 $59.66 $58.72 $59.16 $53.23 7,756
2020-06-11 $59.44 $59.44 $58.27 $58.34 $52.50 3,800
2020-06-10 $60.19 $60.45 $59.94 $59.94 $53.93 10,804
2020-06-09 $60.70 $60.70 $60.47 $60.48 $54.42 1,651
2020-06-08 $61.34 $61.45 $60.80 $60.96 $54.85 19,136
2020-06-05 $60.29 $61.03 $60.29 $60.69 $54.61 4,389
2020-06-04 $60.13 $60.29 $60.12 $60.20 $54.17 723
2020-06-03 $59.36 $60.14 $59.36 $60.13 $54.11 4,168
2020-06-02 $58.64 $59.26 $58.64 $59.26 $53.32 4,630
2020-06-01 $58.55 $58.82 $58.34 $58.72 $52.84 14,529
2020-05-29 $58.84 $58.97 $58.69 $58.83 $52.64 1,900
2020-05-28 $58.73 $58.96 $58.50 $58.69 $52.52 6,435
2020-05-27 $58.54 $58.73 $58.33 $58.54 $52.38 6,652
2020-05-26 $58.05 $58.41 $57.98 $58.31 $52.18 7,020
2020-05-22 $57.74 $57.92 $57.62 $57.86 $51.78 7,055
2020-05-21 $57.58 $57.70 $57.42 $57.61 $51.55 4,653
2020-05-20 $57.17 $57.50 $57.17 $57.45 $51.41 10,281
2020-05-19 $57.12 $57.15 $56.90 $57.03 $51.03 4,258
2020-05-18 $56.91 $57.05 $56.83 $57.02 $51.02 3,500
2020-05-15 $56.19 $56.55 $56.19 $56.55 $50.60 900
2020-05-14 $56.23 $56.37 $56.00 $56.21 $50.30 8,477
2020-05-13 $56.98 $56.98 $56.51 $56.63 $50.68 5,280
2020-05-12 $56.86 $57.00 $56.86 $56.94 $50.95 2,683
2020-05-11 $56.51 $57.00 $56.51 $57.00 $51.01 3,612
2020-05-08 $56.44 $57.00 $56.44 $57.00 $51.01 20,364
2020-05-07 $56.51 $57.00 $56.47 $56.73 $50.76 23,994
2020-05-06 $56.85 $56.85 $56.31 $56.57 $50.62 1,184
2020-05-05 $56.68 $56.69 $56.01 $56.35 $50.42 4,595
2020-05-04 $56.53 $56.53 $56.10 $56.24 $50.33 1,285
2020-05-01 $56.98 $56.98 $56.00 $56.52 $50.58 5,200
2020-04-30 $57.00 $57.00 $56.00 $56.73 $50.51 2,466
2020-04-29 $56.19 $56.70 $56.19 $56.37 $50.19 8,000
2020-04-28 $55.75 $56.22 $55.60 $55.89 $49.76 3,400
2020-04-27 $56.00 $56.68 $55.91 $56.41 $50.22 2,687
2020-04-24 $56.59 $56.59 $56.08 $56.36 $50.18 2,515
2020-04-23 $56.60 $57.31 $56.28 $56.30 $50.13 10,086
2020-04-22 $56.71 $57.07 $56.60 $56.60 $50.39 5,772
2020-04-21 $57.67 $58.00 $56.52 $57.32 $51.03 9,171
2020-04-20 $57.50 $58.00 $57.50 $57.68 $51.35 2,600
2020-04-17 $56.93 $58.10 $56.45 $58.10 $51.73 7,768
2020-04-16 $57.15 $57.90 $57.00 $57.87 $51.52 19,447
2020-04-15 $57.98 $57.98 $57.22 $57.46 $51.16 6,700
2020-04-14 $58.00 $58.41 $57.89 $58.16 $51.78 9,303
2020-04-13 $56.50 $57.98 $56.50 $57.98 $51.62 9,229
2020-04-09 $56.75 $58.84 $56.00 $57.66 $51.34 20,000
2020-04-08 $54.35 $55.31 $54.30 $55.31 $49.24 24,883
2020-04-07 $54.39 $54.44 $53.51 $54.38 $48.42 5,155
2020-04-06 $52.65 $54.04 $52.65 $54.04 $48.11 17,111
2020-04-03 $53.44 $53.75 $52.94 $53.59 $47.71 6,695
2020-04-02 $54.18 $54.51 $53.65 $53.89 $47.98 7,849
2020-04-01 $53.95 $54.25 $53.05 $53.35 $47.50 15,949
2020-03-31 $54.66 $55.68 $54.44 $55.07 $48.84 6,731
2020-03-30 $54.72 $55.69 $54.40 $55.69 $49.39 8,976
2020-03-27 $53.65 $55.30 $52.24 $54.74 $48.54 23,604
2020-03-26 $51.65 $54.85 $51.47 $54.85 $48.64 32,500
2020-03-25 $51.17 $52.48 $50.23 $51.03 $45.25 16,700
2020-03-24 $48.31 $50.98 $48.31 $50.98 $45.21 15,533
2020-03-23 $49.11 $49.46 $48.29 $48.39 $42.91 35,671
2020-03-20 $49.60 $51.28 $49.60 $49.67 $44.05 22,847
2020-03-19 $51.40 $51.91 $49.60 $51.03 $45.25 19,326
2020-03-18 $53.00 $53.26 $51.61 $52.79 $46.81 29,765
2020-03-17 $53.67 $54.80 $52.64 $54.58 $48.40 63,707
2020-03-16 $54.30 $56.90 $51.77 $54.74 $48.54 16,800
2020-03-13 $55.88 $57.69 $55.59 $57.07 $50.61 22,060
2020-03-12 $55.38 $56.91 $54.83 $55.47 $49.19 42,000
2020-03-11 $58.77 $59.06 $58.00 $58.19 $51.60 29,759
2020-03-10 $59.77 $60.25 $58.55 $60.25 $53.43 31,823
2020-03-09 $57.06 $58.64 $55.90 $58.33 $51.73 61,481
2020-03-06 $61.72 $61.72 $60.70 $61.21 $54.28 58,496
2020-03-05 $63.42 $63.63 $62.11 $62.23 $55.19 28,159
2020-03-04 $63.68 $63.68 $62.69 $63.38 $56.20 14,242
2020-03-03 $63.47 $63.69 $62.22 $63.10 $55.96 78,036
2020-03-02 $62.32 $63.04 $61.93 $63.04 $55.90 34,633
2020-02-28 $62.67 $62.75 $62.00 $62.66 $55.32 43,861
2020-02-27 $63.40 $63.70 $62.75 $62.84 $55.48 55,693
2020-02-26 $63.91 $64.10 $63.61 $63.86 $56.38 20,824
2020-02-25 $64.36 $64.53 $63.66 $63.81 $56.34 18,310
2020-02-24 $64.18 $64.57 $64.09 $64.39 $56.85 16,200
2020-02-21 $65.45 $65.45 $65.12 $65.13 $57.50 3,775
2020-02-20 $65.56 $65.56 $65.18 $65.23 $57.59 3,242
2020-02-19 $65.40 $65.40 $65.17 $65.25 $57.61 9,225
2020-02-18 $65.25 $65.29 $65.14 $65.21 $57.57 5,200
2020-02-14 $65.32 $65.41 $65.22 $65.36 $57.70 10,768
2020-02-13 $65.27 $65.51 $65.25 $65.31 $57.66 11,462
2020-02-12 $65.17 $65.40 $65.16 $65.37 $57.71 2,995
2020-02-11 $65.15 $65.15 $64.92 $65.03 $57.41 3,755
2020-02-10 $64.85 $65.01 $64.79 $65.01 $57.39 8,538
2020-02-07 $65.16 $65.16 $64.83 $64.96 $57.35 3,650
2020-02-06 $65.16 $65.16 $64.98 $65.12 $57.49 6,589
2020-02-05 $64.66 $65.02 $64.66 $64.95 $57.34 2,875
2020-02-04 $64.47 $64.78 $64.47 $64.72 $57.14 6,300
2020-02-03 $64.47 $64.54 $64.28 $64.39 $56.85 6,147
2020-01-31 $64.81 $64.81 $64.35 $64.49 $56.69 2,714
2020-01-30 $64.60 $64.81 $64.60 $64.72 $56.89 1,481
2020-01-29 $64.71 $64.95 $64.71 $64.82 $56.98 4,400
2020-01-28 $64.59 $64.94 $64.54 $64.94 $57.08 4,400
2020-01-27 $64.25 $64.66 $64.25 $64.36 $56.57 9,850
2020-01-24 $65.36 $65.36 $64.81 $64.94 $57.08 5,957
2020-01-23 $65.34 $65.53 $65.27 $65.31 $57.41 4,377
2020-01-22 $65.45 $65.66 $65.45 $65.54 $57.61 1,944
2020-01-21 $65.51 $65.73 $65.45 $65.56 $57.63 3,679
2020-01-17 $65.50 $65.71 $65.50 $65.57 $57.64 3,100
2020-01-16 $65.59 $65.73 $65.52 $65.63 $57.69 3,938
2020-01-15 $65.41 $65.77 $65.41 $65.72 $57.77 4,605
2020-01-14 $65.49 $65.64 $65.16 $65.62 $57.68 9,635
2020-01-13 $65.45 $65.76 $65.45 $65.53 $57.60 4,671
2020-01-10 $65.41 $65.76 $65.41 $65.57 $57.64 13,055
2020-01-09 $65.61 $65.67 $65.49 $65.58 $57.65 11,138
2020-01-08 $65.36 $65.55 $65.33 $65.45 $57.53 4,318
2020-01-07 $65.60 $65.62 $65.30 $65.36 $57.45 14,511
2020-01-06 $65.21 $65.50 $65.19 $65.36 $57.45 13,136
2020-01-03 $65.43 $65.56 $65.34 $65.35 $57.44 12,194
2020-01-02 $65.72 $65.72 $65.37 $65.47 $57.55 11,032
2019-12-31 $65.32 $65.55 $65.31 $65.44 $57.52 2,842
2019-12-30 $65.63 $65.63 $65.33 $65.33 $57.43 5,819
2019-12-27 $65.43 $65.56 $65.39 $65.44 $57.52 4,654
2019-12-26 $65.44 $65.48 $65.42 $65.46 $57.54 9,400
2019-12-24 $65.65 $65.72 $65.29 $65.44 $57.52 2,089
2019-12-23 $66.14 $66.14 $65.75 $66.00 $57.71 7,016
2019-12-20 $65.94 $65.94 $65.77 $65.85 $57.58 18,072
2019-12-19 $66.50 $66.50 $65.75 $65.80 $57.54 18,651
2019-12-18 $65.54 $65.83 $65.54 $65.81 $57.55 10,305
2019-12-17 $65.45 $65.68 $65.42 $65.63 $57.39 8,742
2019-12-16 $65.47 $65.50 $65.29 $65.41 $57.20 7,677
2019-12-13 $65.23 $65.35 $65.17 $65.27 $57.07 6,660
2019-12-12 $65.10 $65.23 $65.00 $65.18 $56.99 21,400
2019-12-11 $64.88 $65.08 $64.82 $64.94 $56.78 9,488
2019-12-10 $64.74 $64.87 $64.74 $64.86 $56.71 10,183
2019-12-09 $64.91 $64.96 $64.74 $64.82 $56.68 4,255
2019-12-06 $64.65 $64.74 $64.60 $64.69 $56.57 2,000
2019-12-05 $64.63 $64.63 $64.33 $64.46 $56.36 3,730
2019-12-04 $64.20 $64.31 $64.08 $64.22 $56.15 4,195
2019-12-03 $64.10 $64.19 $63.99 $64.07 $56.02 9,465
2019-12-02 $64.50 $64.56 $64.27 $64.44 $56.35 3,850
2019-11-29 $64.73 $64.73 $64.67 $64.67 $56.28 400
2019-11-27 $64.56 $64.68 $64.56 $64.64 $56.26 1,732
2019-11-26 $64.59 $64.59 $64.35 $64.46 $56.10 3,499
2019-11-25 $64.43 $64.45 $64.31 $64.39 $56.04 5,960
2019-11-22 $64.14 $64.20 $64.05 $64.20 $55.87 1,478
2019-11-21 $64.25 $64.25 $64.07 $64.15 $55.83 1,770
2019-11-20 $64.24 $64.24 $64.03 $64.03 $55.73 6,236
2019-11-19 $64.30 $64.40 $64.30 $64.36 $56.01 2,175
2019-11-18 $64.38 $64.44 $64.33 $64.41 $56.06 15,800
2019-11-15 $64.33 $64.52 $64.29 $64.52 $56.15 5,800
2019-11-14 $64.39 $64.41 $64.33 $64.36 $56.01 3,400
2019-11-13 $64.56 $64.59 $64.40 $64.44 $56.08 19,880
2019-11-12 $64.64 $64.69 $64.54 $64.60 $56.22 7,067
2019-11-11 $64.55 $64.59 $64.55 $64.58 $56.21 3,500
2019-11-08 $64.87 $64.87 $64.54 $64.64 $56.26 4,567
2019-11-07 $64.74 $64.76 $64.61 $64.71 $56.32 17,263
2019-11-06 $64.55 $64.61 $64.43 $64.48 $56.12 4,690
2019-11-05 $64.60 $64.74 $64.60 $64.68 $56.29 2,522
2019-11-04 $64.40 $64.60 $64.21 $64.55 $56.18 5,381
2019-11-01 $64.28 $64.41 $64.26 $64.39 $56.04 4,322
2019-10-31 $64.45 $64.59 $64.30 $64.31 $55.71 2,800
2019-10-30 $64.99 $64.99 $64.67 $64.77 $56.11 12,209
2019-10-29 $64.77 $65.01 $64.77 $64.93 $56.25 1,400
2019-10-28 $64.61 $65.09 $64.61 $65.05 $56.35 3,769
2019-10-25 $64.70 $64.93 $64.65 $64.93 $56.25 2,690
2019-10-24 $64.63 $64.69 $64.55 $64.63 $55.99 4,596
2019-10-23 $64.66 $64.70 $64.61 $64.65 $56.01 2,209
2019-10-22 $64.53 $64.70 $64.53 $64.66 $56.01 5,072
2019-10-21 $64.53 $64.70 $64.53 $64.70 $56.05 2,500
2019-10-18 $64.71 $64.71 $64.48 $64.56 $55.93 6,882
2019-10-17 $64.50 $64.64 $64.36 $64.58 $55.95 2,815
2019-10-16 $64.42 $64.48 $64.28 $64.42 $55.81 5,966
2019-10-15 $64.05 $64.50 $64.05 $64.41 $55.80 9,527
2019-10-14 $64.35 $64.38 $64.16 $64.21 $55.62 18,210
2019-10-11 $64.08 $64.25 $64.04 $64.20 $55.62 9,900
2019-10-10 $63.70 $63.86 $63.65 $63.81 $55.28 6,777
2019-10-09 $63.42 $63.66 $63.39 $63.56 $55.06 18,700
2019-10-08 $63.59 $63.59 $63.30 $63.34 $54.87 20,887
2019-10-07 $63.06 $63.53 $63.06 $63.47 $54.98 42,542
2019-10-04 $63.29 $63.51 $63.29 $63.42 $54.94 12,400
2019-10-03 $63.45 $63.45 $63.12 $63.39 $54.91 7,238
2019-10-02 $63.74 $63.74 $63.27 $63.42 $54.94 33,300
2019-10-01 $64.62 $64.62 $63.91 $64.08 $55.51 23,275
2019-09-30 $64.45 $64.70 $64.45 $64.55 $55.64 8,170
2019-09-27 $64.83 $64.83 $64.55 $64.59 $55.68 10,140
2019-09-26 $64.83 $64.85 $64.59 $64.83 $55.88 22,104
2019-09-25 $64.49 $64.89 $64.49 $64.84 $55.89 7,954
2019-09-24 $65.12 $65.12 $64.80 $64.84 $55.89 5,535
2019-09-23 $64.93 $64.93 $64.86 $64.91 $55.95 5,700
2019-09-20 $65.20 $65.20 $64.98 $65.05 $56.07 5,348
2019-09-19 $65.30 $65.30 $65.00 $65.01 $56.04 3,898
2019-09-18 $65.31 $65.31 $65.12 $65.18 $56.18 5,259
2019-09-17 $65.24 $65.24 $65.18 $65.18 $56.18 1,100
2019-09-16 $64.86 $65.36 $64.86 $65.26 $56.25 3,100
2019-09-13 $65.31 $65.33 $65.11 $65.17 $56.18 7,597
2019-09-12 $64.68 $65.28 $64.68 $65.26 $56.25 6,494
2019-09-11 $64.91 $65.17 $64.91 $64.96 $55.99 4,856
2019-09-10 $64.50 $65.02 $64.50 $64.94 $55.98 5,731
2019-09-09 $64.59 $64.86 $64.54 $64.76 $55.82 5,800
2019-09-06 $64.44 $64.70 $64.44 $64.53 $55.62 16,228
2019-09-05 $64.14 $64.56 $64.14 $64.51 $55.61 5,078
2019-09-04 $64.23 $64.23 $63.96 $64.12 $55.27 2,431
2019-09-03 $64.02 $64.07 $63.89 $63.89 $55.07 4,900
2019-08-30 $64.92 $64.92 $64.43 $64.45 $55.28 9,945
2019-08-29 $64.35 $64.69 $64.35 $64.64 $55.45 4,804
2019-08-28 $64.02 $64.60 $64.02 $64.44 $55.27 7,127
2019-08-27 $64.50 $64.64 $64.18 $64.22 $55.09 9,799
2019-08-26 $64.23 $64.37 $64.17 $64.37 $55.21 3,702
2019-08-23 $64.60 $64.64 $63.98 $63.98 $54.88 13,446
2019-08-22 $64.10 $64.70 $64.10 $64.47 $55.30 7,876
2019-08-21 $64.36 $64.56 $64.33 $64.36 $55.21 11,006
2019-08-20 $63.96 $64.07 $63.96 $64.05 $54.94 994
2019-08-19 $63.65 $64.18 $63.65 $64.12 $55.00 10,724
2019-08-16 $63.41 $63.95 $63.41 $63.69 $54.63 20,622
2019-08-15 $63.48 $63.62 $63.37 $63.45 $54.43 9,128
2019-08-14 $63.51 $63.88 $63.48 $63.48 $54.45 10,534
2019-08-13 $63.53 $64.37 $63.53 $64.30 $55.15 8,204
2019-08-12 $63.71 $63.90 $63.66 $63.66 $54.61 9,300
2019-08-09 $64.17 $64.30 $64.00 $64.21 $55.08 9,556
2019-08-08 $64.19 $64.30 $64.06 $64.06 $54.95 10,595
2019-08-07 $63.56 $63.82 $63.27 $63.82 $54.74 8,534
2019-08-06 $63.90 $64.11 $63.85 $63.99 $54.89 4,769
2019-08-05 $64.27 $64.43 $63.50 $63.56 $54.52 14,298
2019-08-02 $64.93 $65.03 $64.86 $64.97 $55.73 8,551
2019-08-01 $65.55 $65.58 $64.71 $64.86 $55.64 13,153
2019-07-31 $65.77 $65.88 $65.53 $65.53 $55.93 5,843
2019-07-30 $65.74 $65.77 $65.64 $65.77 $56.13 3,827
2019-07-29 $65.66 $65.83 $65.66 $65.83 $56.18 4,715
2019-07-26 $65.80 $65.94 $65.65 $65.87 $56.22 17,729
2019-07-25 $65.67 $65.67 $65.51 $65.58 $55.97 4,604
2019-07-24 $65.51 $65.69 $65.33 $65.60 $55.99 5,277
2019-07-23 $65.85 $65.85 $65.40 $65.56 $55.95 3,957
2019-07-22 $65.26 $65.48 $65.25 $65.43 $55.84 6,158
2019-07-19 $65.60 $65.60 $65.30 $65.30 $55.73 7,980
2019-07-18 $65.36 $65.53 $65.27 $65.40 $55.81 6,603
2019-07-17 $65.29 $65.67 $65.29 $65.52 $55.92 5,581
2019-07-16 $65.50 $65.67 $65.50 $65.63 $56.01 4,459
2019-07-15 $65.65 $65.70 $65.44 $65.66 $56.04 9,097
2019-07-12 $65.51 $65.68 $65.47 $65.47 $55.87 2,991
2019-07-11 $65.55 $65.82 $65.55 $65.79 $56.15 2,861
2019-07-10 $65.83 $65.83 $65.61 $65.66 $56.04 4,723
2019-07-09 $65.44 $65.67 $65.36 $65.57 $55.96 2,523
2019-07-08 $65.39 $65.57 $65.39 $65.47 $55.87 3,040
2019-07-05 $65.52 $65.77 $65.51 $65.56 $55.95 2,562
2019-07-03 $65.54 $65.66 $65.54 $65.61 $55.99 1,787
2019-07-02 $65.47 $65.49 $65.35 $65.49 $55.89 14,308
2019-07-01 $65.61 $65.61 $65.52 $65.56 $55.95 1,367
2019-06-28 $65.75 $65.75 $65.59 $65.69 $55.76 5,071
2019-06-27 $65.72 $65.73 $65.49 $65.49 $55.59 7,152
2019-06-26 $65.65 $65.65 $65.40 $65.50 $55.60 2,312
2019-06-25 $65.69 $65.71 $65.32 $65.50 $55.60 28,621
2019-06-24 $65.99 $65.99 $65.78 $65.87 $55.91 3,898
2019-06-21 $65.98 $65.99 $65.82 $65.90 $55.94 5,856
2019-06-20 $65.34 $65.88 $65.34 $65.84 $55.89 3,805
2019-06-19 $65.33 $65.74 $65.33 $65.62 $55.70 5,124
2019-06-18 $65.22 $65.50 $65.20 $65.38 $55.49 3,520
2019-06-17 $64.86 $65.31 $64.86 $65.19 $55.33 4,943
2019-06-14 $65.14 $65.29 $65.09 $65.19 $55.33 10,505
2019-06-13 $65.17 $65.39 $65.17 $65.21 $55.35 4,352
2019-06-12 $66.19 $66.19 $65.26 $65.32 $55.44 2,435
2019-06-11 $65.50 $65.73 $65.46 $65.61 $55.69 5,247
2019-06-10 $65.25 $65.47 $65.25 $65.29 $55.42 2,304
2019-06-07 $64.97 $65.12 $64.95 $65.03 $55.19 1,479
2019-06-06 $64.51 $64.96 $64.51 $64.92 $55.10 3,323
2019-06-05 $64.54 $64.67 $64.43 $64.57 $54.81 16,109
2019-06-04 $64.18 $64.65 $64.15 $64.61 $54.84 32,892
2019-06-03 $63.97 $64.20 $63.80 $63.86 $54.20 8,759
2019-05-31 $64.84 $64.84 $64.30 $64.30 $54.30 6,228
2019-05-30 $65.10 $65.22 $65.10 $65.22 $55.07 502
2019-05-29 $64.80 $65.03 $64.78 $65.03 $54.91 14,868
2019-05-28 $65.37 $65.41 $65.16 $65.23 $55.08 3,623
2019-05-24 $65.32 $65.48 $65.32 $65.38 $55.21 2,038
2019-05-23 $65.60 $65.60 $65.30 $65.30 $55.14 2,970
2019-05-22 $65.70 $65.92 $65.70 $65.86 $55.61 5,845
2019-05-21 $66.08 $66.08 $65.68 $65.94 $55.68 3,739
2019-05-20 $65.63 $65.75 $65.60 $65.66 $55.44 2,477
2019-05-17 $65.44 $65.80 $65.44 $65.64 $55.43 6,093
2019-05-16 $65.36 $66.11 $65.36 $65.71 $55.49 4,977
2019-05-15 $65.18 $65.45 $64.91 $65.43 $55.25 8,396
2019-05-14 $65.26 $65.52 $65.26 $65.52 $55.33 5,085
2019-05-13 $65.00 $65.35 $65.00 $65.34 $55.17 6,480
2019-05-10 $65.81 $66.15 $65.63 $66.05 $55.77 4,199
2019-05-09 $66.02 $66.02 $65.57 $65.86 $55.61 13,654
2019-05-08 $65.95 $66.30 $65.95 $66.15 $55.86 4,665
2019-05-07 $66.38 $66.38 $65.90 $65.90 $55.65 26,161
2019-05-06 $66.22 $66.47 $66.22 $66.38 $56.05 2,644
2019-05-03 $66.47 $66.54 $66.46 $66.49 $56.14 2,244
2019-05-02 $66.20 $66.55 $66.20 $66.55 $56.20 26,124
2019-05-01 $66.42 $66.44 $66.23 $66.36 $56.03 20,575
2019-04-30 $66.82 $66.82 $66.62 $66.64 $55.99 3,776
2019-04-29 $66.41 $66.76 $66.41 $66.65 $56.00 5,755
2019-04-26 $66.43 $66.57 $66.41 $66.56 $55.92 6,159
2019-04-25 $66.51 $66.65 $66.51 $66.58 $55.94 8,497
2019-04-24 $66.94 $66.94 $66.55 $66.55 $55.92 6,149
2019-04-23 $66.56 $66.81 $66.44 $66.81 $56.13 32,547
2019-04-22 $66.34 $66.64 $66.28 $66.58 $55.94 2,717
2019-04-18 $66.57 $66.66 $66.49 $66.59 $55.95 7,242
2019-04-17 $67.15 $67.15 $66.79 $66.80 $56.13 11,156
2019-04-16 $66.65 $66.95 $66.65 $66.91 $56.21 4,724
2019-04-15 $67.00 $67.00 $66.71 $66.71 $56.05 5,696
2019-04-12 $66.71 $66.92 $66.63 $66.82 $56.14 6,127
2019-04-11 $66.10 $66.48 $66.10 $66.29 $55.70 16,861
2019-04-10 $66.34 $66.37 $66.25 $66.30 $55.71 4,994
2019-04-09 $66.08 $66.25 $66.08 $66.19 $55.61 22,908
2019-04-08 $66.09 $66.27 $66.09 $66.26 $55.67 3,207
2019-04-05 $66.26 $66.38 $66.08 $66.27 $55.68 5,416
2019-04-04 $65.88 $66.08 $65.88 $66.08 $55.52 6,141
2019-04-03 $65.89 $66.18 $65.89 $65.96 $55.42 3,024
2019-04-02 $65.81 $65.99 $65.70 $65.88 $55.35 16,892
2019-04-01 $65.58 $66.03 $65.58 $66.02 $55.47 9,516
2019-03-29 $65.31 $65.99 $65.31 $65.96 $55.10 5,103
2019-03-28 $65.62 $65.64 $65.50 $65.62 $54.82 10,349
2019-03-27 $65.33 $65.54 $65.24 $65.51 $54.72 1,710
2019-03-26 $65.81 $65.81 $65.51 $65.61 $54.81 6,823
2019-03-25 $65.05 $65.58 $64.70 $65.33 $54.57 14,156
2019-03-22 $65.69 $65.85 $65.29 $65.29 $54.54 31,671
2019-03-21 $65.67 $66.08 $65.67 $66.07 $55.19 10,010
2019-03-20 $66.04 $66.08 $65.72 $66.08 $55.20 5,830
2019-03-19 $65.77 $66.20 $65.77 $65.89 $55.04 5,753
2019-03-18 $66.00 $66.00 $65.70 $65.88 $55.03 8,408
2019-03-15 $65.74 $66.03 $65.74 $65.89 $55.04 3,406
2019-03-14 $65.93 $66.00 $65.74 $65.90 $55.05 34,017
2019-03-13 $65.74 $65.86 $65.66 $65.80 $54.97 5,848
2019-03-12 $65.30 $65.67 $65.30 $65.52 $54.73 4,582
2019-03-11 $65.60 $65.65 $65.34 $65.63 $54.82 11,256
2019-03-08 $65.25 $65.40 $65.13 $65.40 $54.63 7,920
2019-03-07 $65.38 $65.68 $65.37 $65.40 $54.63 5,845
2019-03-06 $66.36 $66.36 $65.59 $65.71 $54.89 5,287
2019-03-05 $66.20 $66.20 $65.93 $65.99 $55.12 5,059
2019-03-04 $65.93 $66.24 $65.82 $66.00 $55.13 10,269
2019-03-01 $66.08 $66.17 $66.00 $66.17 $55.27 2,983
2019-02-28 $66.16 $66.16 $65.86 $66.07 $54.93 11,606
2019-02-27 $65.88 $66.17 $65.88 $66.16 $55.01 5,647
2019-02-26 $66.16 $66.16 $65.80 $65.80 $54.71 14,160
2019-02-25 $66.10 $66.10 $65.72 $65.93 $54.82 35,019
2019-02-22 $66.20 $66.20 $65.58 $65.89 $54.78 19,677
2019-02-21 $65.40 $65.91 $65.40 $65.65 $54.58 6,076
2019-02-20 $65.45 $65.65 $65.45 $65.61 $54.55 6,134
2019-02-19 $65.65 $65.65 $65.46 $65.55 $54.50 2,899
2019-02-15 $65.25 $65.64 $65.25 $65.60 $54.54 15,867
2019-02-14 $65.12 $65.45 $65.12 $65.45 $54.42 7,308
2019-02-13 $65.90 $65.90 $65.49 $65.51 $54.47 6,432
2019-02-12 $65.02 $65.61 $65.02 $65.58 $54.53 5,162
2019-02-11 $65.15 $65.15 $64.99 $65.11 $54.13 5,910
2019-02-08 $65.01 $65.01 $64.80 $64.97 $54.02 9,879
2019-02-07 $65.16 $65.31 $64.97 $65.18 $54.19 5,702
2019-02-06 $65.54 $65.65 $65.38 $65.57 $54.52 3,592
2019-02-05 $65.35 $65.63 $65.35 $65.55 $54.50 8,976
2019-02-04 $65.25 $65.31 $65.15 $65.31 $54.30 3,999
2019-02-01 $64.72 $65.31 $64.72 $65.31 $54.30 8,974
2019-01-31 $65.07 $65.57 $65.07 $65.13 $53.87 7,181
2019-01-30 $65.26 $65.50 $65.07 $65.41 $54.10 9,232
2019-01-29 $65.06 $65.16 $65.02 $65.12 $53.86 3,827
2019-01-28 $65.33 $65.33 $64.90 $64.95 $53.72 4,353
2019-01-25 $65.08 $65.42 $65.08 $65.23 $53.95 3,664
2019-01-24 $65.17 $65.31 $64.83 $65.08 $53.83 8,971
2019-01-23 $65.24 $65.24 $64.90 $64.90 $53.68 1,824
2019-01-22 $65.80 $65.80 $65.00 $65.06 $53.81 17,919
2019-01-18 $65.18 $65.71 $65.18 $65.56 $54.23 19,301
2019-01-17 $64.90 $65.27 $64.72 $65.00 $53.76 24,233
2019-01-16 $64.96 $65.10 $64.88 $64.89 $53.67 15,561
2019-01-15 $64.25 $64.80 $64.25 $64.63 $53.46 13,480
2019-01-14 $64.71 $64.71 $64.46 $64.47 $53.33 26,796
2019-01-11 $64.83 $64.98 $64.71 $64.74 $53.55 11,629
2019-01-10 $64.95 $65.16 $64.64 $65.05 $53.80 26,831
2019-01-09 $64.73 $65.35 $64.73 $64.88 $53.66 16,964
2019-01-08 $64.43 $65.09 $64.39 $64.93 $53.71 35,283
2019-01-07 $63.60 $64.08 $63.45 $63.96 $52.90 51,159
2019-01-04 $62.16 $63.28 $62.16 $63.28 $52.34 22,900
2019-01-03 $62.35 $62.35 $61.70 $61.70 $51.03 17,682
2019-01-02 $61.95 $62.29 $61.82 $61.96 $51.25 10,581
2018-12-31 $61.71 $62.74 $61.71 $62.09 $51.36 93,645
2018-12-28 $61.90 $62.39 $61.90 $62.13 $51.39 11,479
2018-12-27 $60.87 $62.25 $60.65 $62.25 $51.49 16,749
2018-12-26 $61.10 $62.62 $61.10 $62.59 $51.77 27,061
2018-12-24 $62.40 $62.40 $61.48 $61.54 $50.58 43,610
2018-12-21 $62.60 $62.74 $62.16 $62.40 $51.28 31,661
2018-12-20 $62.98 $63.07 $62.37 $62.87 $51.67 28,908
2018-12-19 $63.61 $64.13 $62.78 $63.29 $52.01 650,021
2018-12-18 $64.45 $64.48 $63.77 $63.77 $52.41 54,006
2018-12-17 $64.45 $64.78 $64.16 $64.18 $52.75 14,235
2018-12-14 $65.01 $65.12 $64.75 $64.99 $53.41 64,054
2018-12-13 $64.81 $65.15 $64.81 $65.08 $53.48 14,785
2018-12-12 $64.61 $65.26 $64.61 $65.00 $53.42 10,369
2018-12-11 $64.93 $65.08 $64.59 $64.85 $53.30 18,002
2018-12-10 $64.78 $64.78 $64.19 $64.42 $52.94 56,780
2018-12-07 $65.49 $65.49 $64.50 $64.51 $53.02 62,665
2018-12-06 $64.95 $64.98 $64.35 $64.98 $53.40 33,406
2018-12-04 $65.70 $65.91 $65.08 $65.15 $53.54 26,372
2018-12-03 $66.45 $66.45 $65.70 $65.89 $54.15 22,011
2018-11-30 $65.56 $65.96 $65.56 $65.73 $53.77 6,739
2018-11-29 $65.89 $65.94 $65.69 $65.69 $53.73 20,378
2018-11-28 $65.16 $65.88 $65.00 $65.88 $53.89 47,464
2018-11-27 $65.24 $65.36 $65.14 $65.25 $53.37 7,961
2018-11-26 $65.48 $65.77 $65.20 $65.63 $53.69 15,357
2018-11-23 $65.40 $65.46 $65.09 $65.13 $53.28 20,060
2018-11-21 $65.46 $65.61 $65.33 $65.42 $53.51 9,334
2018-11-20 $64.92 $65.35 $64.92 $65.05 $53.21 20,495
2018-11-19 $65.35 $65.62 $65.19 $65.40 $53.50 11,654
2018-11-16 $65.96 $65.96 $65.45 $65.50 $53.58 48,752
2018-11-15 $65.70 $65.96 $65.33 $65.96 $53.96 7,480
2018-11-14 $66.25 $66.46 $65.82 $65.97 $53.96 14,054
2018-11-13 $66.56 $66.60 $66.25 $66.25 $54.19 4,737
2018-11-12 $67.26 $67.26 $66.35 $66.53 $54.42 13,479
2018-11-09 $67.55 $67.75 $66.80 $67.00 $54.81 12,223
2018-11-08 $67.47 $67.55 $67.24 $67.55 $55.26 22,844
2018-11-07 $67.29 $67.55 $67.17 $67.33 $55.08 10,333
2018-11-06 $66.98 $67.25 $66.98 $67.07 $54.86 19,197
2018-11-05 $66.98 $67.16 $66.98 $67.15 $54.93 7,646
2018-11-02 $67.28 $67.28 $66.77 $66.89 $54.72 28,397
2018-11-01 $66.53 $66.88 $66.53 $66.83 $54.67 8,610
2018-10-31 $66.74 $67.23 $66.74 $66.87 $54.43 9,620
2018-10-30 $66.83 $66.83 $66.40 $66.63 $54.23 21,621
2018-10-29 $66.66 $66.91 $66.18 $66.18 $53.87 3,747
2018-10-26 $66.71 $66.84 $66.44 $66.80 $54.37 38,661
2018-10-25 $67.39 $67.39 $67.00 $67.11 $54.62 11,267
2018-10-24 $67.20 $67.20 $66.60 $66.74 $54.32 61,140
2018-10-23 $67.47 $67.47 $66.96 $67.17 $54.67 9,212
2018-10-22 $67.41 $67.70 $67.27 $67.47 $54.92 45,338
2018-10-19 $67.67 $67.71 $67.49 $67.63 $55.05 11,859
2018-10-18 $68.60 $68.60 $67.40 $67.40 $54.86 12,814
2018-10-17 $68.00 $68.00 $67.75 $67.77 $55.16 15,000
2018-10-16 $67.69 $68.02 $67.69 $68.02 $55.36 11,475
2018-10-15 $67.65 $67.77 $67.58 $67.66 $55.07 22,218
2018-10-12 $67.59 $67.73 $67.35 $67.73 $55.13 22,699
2018-10-11 $67.43 $67.86 $67.07 $67.42 $54.87 9,910
2018-10-10 $67.71 $67.88 $67.07 $67.07 $54.59 59,983
2018-10-09 $67.88 $67.99 $67.67 $67.71 $55.11 39,202
2018-10-08 $68.19 $68.19 $67.88 $67.89 $55.26 14,089
2018-10-05 $68.26 $68.28 $67.96 $67.97 $55.32 121,412
2018-10-04 $68.26 $68.46 $68.15 $68.29 $55.58 20,939
2018-10-03 $68.29 $68.50 $68.23 $68.23 $55.53 6,932
2018-10-02 $68.23 $68.51 $68.07 $68.07 $55.40 27,715
2018-10-01 $68.45 $68.45 $68.18 $68.33 $55.62 5,934
2018-09-28 $68.45 $68.51 $68.22 $68.49 $55.47 13,205
2018-09-27 $67.98 $68.47 $67.98 $68.43 $55.42 6,623
2018-09-26 $68.38 $68.41 $68.20 $68.20 $55.24 15,118
2018-09-25 $68.67 $68.67 $68.28 $68.30 $55.32 34,268
2018-09-24 $68.33 $68.40 $68.24 $68.40 $55.40 3,784
2018-09-21 $68.36 $68.58 $68.31 $68.47 $55.45 27,127
2018-09-20 $68.59 $68.59 $68.31 $68.49 $55.47 7,525
2018-09-19 $68.55 $68.55 $68.28 $68.42 $55.41 16,056
2018-09-18 $68.00 $68.41 $68.00 $68.41 $55.41 4,670
2018-09-17 $68.25 $68.25 $67.90 $68.23 $55.26 6,611
2018-09-14 $68.17 $68.18 $67.56 $68.18 $55.22 7,907
2018-09-13 $68.10 $68.10 $67.79 $68.09 $55.15 3,798
2018-09-12 $67.85 $67.99 $67.66 $67.99 $55.07 7,463
2018-09-11 $67.63 $67.88 $67.53 $67.88 $54.98 6,390
2018-09-10 $67.43 $67.66 $67.30 $67.53 $54.69 5,740
2018-09-07 $67.22 $67.50 $67.22 $67.46 $54.64 8,512
2018-09-06 $67.25 $67.48 $67.19 $67.31 $54.51 29,183
2018-09-05 $67.41 $67.59 $67.30 $67.55 $54.71 6,881
2018-09-04 $67.35 $67.45 $67.30 $67.30 $54.51 6,040
2018-08-31 $67.89 $67.90 $67.42 $67.65 $54.52 3,841
2018-08-30 $68.02 $68.02 $67.78 $67.78 $54.63 5,920
2018-08-29 $67.51 $68.07 $67.51 $68.04 $54.84 5,213
2018-08-28 $67.78 $67.97 $67.37 $67.95 $54.76 13,013
2018-08-27 $68.10 $68.10 $67.78 $67.85 $54.68 7,239
2018-08-24 $67.72 $67.77 $67.67 $67.77 $54.62 7,484
2018-08-23 $67.72 $67.72 $67.30 $67.67 $54.54 2,901
2018-08-22 $67.64 $67.69 $67.50 $67.66 $54.53 9,408
2018-08-21 $67.39 $67.66 $67.27 $67.65 $54.52 8,388
2018-08-20 $67.49 $67.49 $67.31 $67.32 $54.26 39,170
2018-08-17 $67.40 $67.49 $67.08 $67.49 $54.39 13,391
2018-08-16 $67.31 $67.40 $66.99 $67.32 $54.26 30,753
2018-08-15 $67.44 $67.49 $67.19 $67.32 $54.26 18,415
2018-08-14 $67.15 $67.49 $67.15 $67.47 $54.37 16,792
2018-08-13 $67.05 $67.43 $67.05 $67.18 $54.14 10,382
2018-08-10 $67.75 $67.75 $67.29 $67.31 $54.25 9,705
2018-08-09 $67.71 $67.85 $67.52 $67.61 $54.49 10,421
2018-08-08 $68.10 $68.10 $67.77 $67.79 $54.63 22,073
2018-08-07 $67.39 $67.96 $67.39 $67.77 $54.62 19,358
2018-08-06 $67.53 $67.95 $67.53 $67.62 $54.50 12,755
2018-08-03 $67.89 $67.93 $67.51 $67.63 $54.51 14,012
2018-08-02 $67.69 $67.76 $67.47 $67.71 $54.57 6,224
2018-08-01 $67.70 $67.88 $67.51 $67.57 $54.46 9,175
2018-07-31 $67.98 $68.03 $67.76 $67.98 $54.52 11,368
2018-07-30 $67.58 $67.99 $67.57 $67.62 $54.23 7,819
2018-07-27 $67.58 $67.66 $67.32 $67.58 $54.20 16,318
2018-07-26 $67.51 $67.87 $67.46 $67.58 $54.20 16,983
2018-07-25 $67.64 $67.72 $67.43 $67.47 $54.11 6,805
2018-07-24 $67.21 $67.71 $67.21 $67.40 $54.05 10,865
2018-07-23 $67.36 $67.50 $67.26 $67.48 $54.12 23,282
2018-07-20 $67.27 $67.27 $67.00 $67.15 $53.85 8,548
2018-07-19 $67.02 $67.28 $67.00 $67.10 $53.81 7,714
2018-07-18 $67.10 $67.35 $67.07 $67.19 $53.88 30,851
2018-07-17 $66.90 $67.33 $66.90 $67.10 $53.81 11,352
2018-07-16 $66.76 $67.16 $66.76 $67.01 $53.74 9,672
2018-07-13 $67.30 $67.30 $66.82 $67.03 $53.76 10,147
2018-07-12 $66.99 $67.22 $66.64 $66.94 $53.68 12,239
2018-07-11 $66.94 $67.25 $66.82 $66.85 $53.61 5,740
2018-07-10 $66.55 $67.20 $66.55 $66.98 $53.72 10,498
2018-07-09 $66.62 $66.88 $66.40 $66.75 $53.53 7,719
2018-07-06 $66.79 $66.80 $66.22 $66.61 $53.42 11,183
2018-07-05 $66.52 $66.55 $66.41 $66.55 $53.37 5,915
2018-07-03 $66.65 $66.65 $66.41 $66.41 $53.26 9,529
2018-07-02 $66.37 $66.60 $66.37 $66.45 $53.29 22,609
2018-06-29 $67.09 $67.09 $66.75 $66.81 $53.31 6,504
2018-06-28 $66.79 $67.27 $66.75 $66.82 $53.32 6,310
2018-06-27 $67.25 $67.40 $66.83 $66.91 $53.39 7,544
2018-06-26 $67.43 $67.53 $67.17 $67.49 $53.85 7,498
2018-06-25 $67.28 $67.54 $67.28 $67.32 $53.72 9,487
2018-06-22 $67.36 $67.80 $67.36 $67.39 $53.77 13,325
2018-06-21 $67.59 $67.76 $67.49 $67.49 $53.85 9,447
2018-06-20 $67.84 $67.88 $67.59 $67.68 $54.00 13,486
2018-06-19 $67.90 $67.90 $67.33 $67.60 $53.94 10,812
2018-06-18 $67.78 $67.99 $67.62 $67.96 $54.23 5,217
2018-06-15 $67.78 $67.93 $67.59 $67.59 $53.93 32,462
2018-06-14 $67.56 $67.99 $67.50 $67.76 $54.07 7,097
2018-06-13 $67.70 $67.96 $67.67 $67.86 $54.15 13,618
2018-06-12 $67.42 $67.77 $67.42 $67.77 $54.08 2,839
2018-06-11 $67.65 $67.65 $67.25 $67.42 $53.80 3,502
2018-06-08 $67.15 $67.42 $67.15 $67.21 $53.63 2,527
2018-06-07 $67.65 $67.65 $67.27 $67.51 $53.87 4,911
2018-06-06 $67.26 $67.48 $66.83 $67.48 $53.84 7,173
2018-06-05 $66.90 $67.17 $66.90 $66.94 $53.41 14,984
2018-06-04 $66.74 $67.04 $66.73 $66.92 $53.40 7,661
2018-06-01 $66.73 $66.80 $66.38 $66.62 $53.16 8,122
2018-05-31 $66.51 $67.03 $66.19 $66.86 $53.09 5,547
2018-05-30 $66.20 $66.76 $66.20 $66.76 $53.01 12,869
2018-05-29 $66.97 $67.00 $66.16 $66.16 $52.53 9,348
2018-05-25 $67.27 $67.28 $67.03 $67.03 $53.22 4,226
2018-05-24 $67.45 $67.45 $67.15 $67.22 $53.38 4,157
2018-05-23 $67.53 $67.55 $67.25 $67.25 $53.40 16,456
2018-05-22 $67.42 $67.58 $67.29 $67.47 $53.57 4,937
2018-05-21 $67.47 $67.50 $67.41 $67.50 $53.59 4,624
2018-05-18 $67.58 $67.58 $67.42 $67.42 $53.53 2,377
2018-05-17 $67.65 $67.69 $67.49 $67.64 $53.71 3,313
2018-05-16 $67.39 $67.60 $67.17 $67.60 $53.67 4,457
2018-05-15 $67.60 $67.60 $67.50 $67.58 $53.66 31,065
2018-05-14 $67.60 $67.60 $67.55 $67.56 $53.64 2,286
2018-05-11 $67.08 $67.68 $67.08 $67.61 $53.68 24,515
2018-05-10 $67.50 $67.65 $67.40 $67.62 $53.69 25,573
2018-05-09 $67.25 $67.46 $67.09 $67.43 $53.54 5,894
2018-05-08 $67.37 $67.40 $67.19 $67.37 $53.49 17,512
2018-05-07 $66.87 $67.29 $66.87 $67.24 $53.39 1,952
2018-05-04 $66.77 $67.25 $66.77 $67.03 $53.22 47,955
2018-05-03 $67.42 $67.42 $66.91 $66.93 $53.14 6,016
2018-05-02 $67.32 $67.32 $67.04 $67.23 $53.38 9,155
2018-05-01 $66.93 $67.17 $66.93 $66.97 $53.17 4,430
2018-04-30 $67.76 $67.77 $67.25 $67.49 $53.32 6,177
2018-04-27 $67.95 $67.95 $67.35 $67.36 $53.22 13,475
2018-04-26 $67.56 $67.66 $67.17 $67.66 $53.45 4,257
2018-04-25 $67.31 $67.77 $67.15 $67.62 $53.42 6,505
2018-04-24 $67.91 $68.02 $67.28 $67.28 $53.15 6,235
2018-04-23 $67.67 $67.90 $67.50 $67.66 $53.45 8,140
2018-04-20 $67.92 $68.06 $67.90 $67.90 $53.64 3,302
2018-04-19 $68.16 $68.30 $67.76 $67.80 $53.56 10,692
2018-04-18 $68.28 $68.33 $67.90 $68.29 $53.95 5,054
2018-04-17 $68.13 $68.13 $67.83 $67.87 $53.62 7,674
2018-04-16 $67.42 $68.12 $67.42 $67.83 $53.59 30,414
2018-04-13 $67.97 $67.97 $67.44 $67.60 $53.41 38,500
2018-04-12 $67.52 $67.78 $67.25 $67.78 $53.55 4,459
2018-04-11 $67.46 $67.53 $67.17 $67.17 $53.07 3,973
2018-04-10 $66.76 $67.49 $66.76 $67.47 $53.30 11,347
2018-04-09 $66.68 $66.99 $66.68 $66.90 $52.85 7,432
2018-04-06 $66.99 $66.99 $66.60 $66.68 $52.68 6,239
2018-04-05 $66.21 $67.10 $66.21 $67.02 $52.95 25,288
2018-04-04 $66.28 $66.83 $66.20 $66.83 $52.80 28,329
2018-04-03 $66.09 $66.40 $66.07 $66.36 $52.43 5,451
2018-04-02 $66.66 $66.66 $66.07 $66.10 $52.22 10,732
2018-03-29 $66.58 $66.92 $66.58 $66.86 $52.56 5,230
2018-03-28 $66.50 $66.91 $66.50 $66.62 $52.37 9,484
2018-03-27 $66.74 $67.32 $66.37 $66.65 $52.39 12,324
2018-03-26 $67.60 $67.60 $66.01 $66.63 $52.38 9,019
2018-03-23 $66.68 $66.87 $66.23 $66.34 $52.15 16,191
2018-03-22 $66.97 $67.10 $66.46 $66.64 $52.38 16,787
2018-03-21 $67.02 $67.41 $67.00 $67.23 $52.85 30,372
2018-03-20 $67.01 $67.37 $67.00 $67.09 $52.74 29,126
2018-03-19 $67.42 $67.50 $67.09 $67.15 $52.78 6,604
2018-03-16 $67.01 $67.60 $67.00 $67.48 $53.04 8,652
2018-03-15 $67.46 $67.54 $67.23 $67.25 $52.86 4,156
2018-03-14 $67.65 $67.65 $67.23 $67.23 $52.85 6,905
2018-03-13 $67.41 $67.76 $67.23 $67.60 $53.14 7,800
2018-03-12 $67.90 $67.90 $67.33 $67.75 $53.26 6,922
2018-03-09 $67.80 $67.86 $67.76 $67.86 $53.34 5,173
2018-03-08 $67.75 $67.75 $67.33 $67.71 $53.22 30,712
2018-03-07 $67.20 $67.91 $67.20 $67.74 $53.25 18,318
2018-03-06 $67.68 $67.68 $67.11 $67.44 $53.01 7,699
2018-03-05 $67.44 $67.44 $66.86 $67.18 $52.81 37,375
2018-03-02 $66.75 $67.27 $66.71 $67.22 $52.84 17,641
2018-03-01 $67.51 $67.69 $66.98 $67.01 $52.67 5,359
2018-02-28 $67.93 $68.40 $67.85 $68.04 $53.23 28,896
2018-02-27 $68.06 $68.41 $68.06 $68.41 $53.52 3,234
2018-02-26 $67.86 $68.22 $67.86 $68.22 $53.37 7,635
2018-02-23 $67.90 $68.11 $67.77 $68.11 $53.28 6,574
2018-02-22 $68.35 $68.35 $67.73 $67.80 $53.04 16,303
2018-02-21 $68.10 $68.56 $67.85 $67.85 $53.08 13,718
2018-02-20 $67.86 $68.51 $67.86 $68.34 $53.46 7,891
2018-02-16 $68.16 $68.46 $68.01 $68.28 $53.42 158,068
2018-02-15 $67.46 $67.92 $67.45 $67.91 $53.13 22,607
2018-02-14 $66.51 $67.39 $66.36 $67.39 $52.72 17,074
2018-02-13 $66.67 $67.23 $66.67 $67.01 $52.42 10,129
2018-02-12 $66.66 $67.22 $66.66 $67.02 $52.43 30,673
2018-02-09 $66.73 $67.55 $65.87 $66.50 $52.03 71,397
2018-02-08 $67.72 $67.90 $67.15 $67.15 $52.53 17,556
2018-02-07 $67.51 $67.99 $67.47 $67.93 $53.14 5,775
2018-02-06 $66.60 $68.03 $66.60 $68.03 $53.22 19,878
2018-02-05 $67.95 $68.22 $67.03 $67.31 $52.66 29,977
2018-02-02 $68.34 $68.51 $67.95 $67.95 $53.16 36,760
2018-02-01 $68.50 $68.71 $68.46 $68.55 $53.63 34,248
2018-01-31 $68.58 $68.92 $68.58 $68.88 $53.66 57,136
2018-01-30 $68.82 $69.04 $68.42 $68.56 $53.41 18,404
2018-01-29 $68.96 $69.24 $68.85 $68.85 $53.63 19,434
2018-01-26 $68.60 $69.11 $68.41 $68.99 $53.74 14,987
2018-01-25 $69.64 $69.64 $68.73 $68.76 $53.56 47,750
2018-01-24 $69.00 $69.00 $68.75 $68.76 $53.56 11,651
2018-01-23 $68.58 $68.87 $68.44 $68.85 $53.63 9,575
2018-01-22 $68.75 $68.75 $68.57 $68.75 $53.55 15,007
2018-01-19 $68.64 $68.75 $68.31 $68.70 $53.51 21,042
2018-01-18 $68.56 $68.73 $68.41 $68.71 $53.52 27,639
2018-01-17 $68.49 $68.75 $68.44 $68.71 $53.52 18,204
2018-01-16 $68.60 $68.75 $68.45 $68.50 $53.36 89,567
2018-01-12 $68.45 $68.77 $68.45 $68.65 $53.48 27,148
2018-01-11 $68.62 $68.65 $68.40 $68.46 $53.33 11,667
2018-01-10 $68.29 $68.52 $68.05 $68.45 $53.32 626,840
2018-01-09 $68.30 $68.51 $68.28 $68.28 $53.19 7,161
2018-01-08 $68.22 $68.64 $68.13 $68.55 $53.40 19,840
2018-01-05 $68.56 $68.64 $68.25 $68.50 $53.36 21,785
2018-01-04 $68.15 $68.40 $68.10 $68.33 $53.23 19,099
2018-01-03 $67.40 $67.93 $67.40 $67.93 $52.92 20,157
2018-01-02 $67.50 $67.67 $67.10 $67.67 $52.71 4,830
2017-12-29 $67.30 $67.64 $67.25 $67.25 $52.39 7,021
2017-12-28 $67.50 $67.70 $67.12 $67.58 $52.64 19,950
2017-12-27 $67.44 $67.65 $67.32 $67.37 $52.48 4,867
2017-12-26 $67.06 $67.64 $67.02 $67.61 $52.67 7,764
2017-12-22 $67.33 $67.72 $66.74 $67.40 $52.25 4,675
2017-12-21 $67.66 $67.68 $67.49 $67.49 $52.32 18,669
2017-12-20 $67.26 $67.92 $67.26 $67.72 $52.49 12,859
2017-12-19 $67.20 $67.57 $66.95 $67.51 $52.33 50,371
2017-12-18 $68.00 $68.00 $67.15 $67.40 $52.25 33,656
2017-12-15 $67.40 $68.00 $66.92 $67.80 $52.56 28,417
2017-12-14 $67.78 $68.00 $66.92 $67.31 $52.18 19,892
2017-12-13 $67.40 $68.16 $67.40 $67.59 $52.39 23,305
2017-12-12 $67.80 $68.42 $67.39 $67.72 $52.49 45,255
2017-12-11 $67.66 $67.92 $67.01 $67.81 $52.56 10,772
2017-12-08 $67.22 $68.19 $67.22 $67.79 $52.55 29,351
2017-12-07 $67.98 $67.98 $67.45 $67.64 $52.43 8,227
2017-12-06 $67.50 $68.24 $67.23 $67.60 $52.40 10,257
2017-12-05 $67.82 $68.07 $67.35 $67.85 $52.60 10,573
2017-12-04 $67.42 $67.84 $67.25 $67.60 $52.40 22,214
2017-12-01 $67.58 $67.85 $67.05 $67.63 $52.42 15,779
2017-11-30 $67.95 $67.96 $67.37 $67.94 $52.41 4,820
2017-11-29 $67.59 $68.03 $67.39 $67.92 $52.39 5,603
2017-11-28 $67.53 $67.71 $67.28 $67.66 $52.19 6,007
2017-11-27 $67.30 $67.83 $67.05 $67.29 $51.91 10,482
2017-11-24 $67.75 $67.75 $67.19 $67.72 $52.24 541
2017-11-22 $67.55 $67.82 $67.13 $67.63 $52.17 34,301
2017-11-21 $67.56 $67.70 $67.46 $67.70 $52.22 4,161
2017-11-20 $67.18 $67.55 $67.05 $67.55 $52.11 11,170
2017-11-17 $67.60 $67.66 $66.92 $67.66 $52.19 11,096
2017-11-16 $67.13 $67.39 $66.73 $67.38 $51.98 10,264
2017-11-15 $66.58 $66.92 $66.35 $66.92 $51.62 8,631
2017-11-14 $67.60 $67.60 $66.76 $66.85 $51.57 4,590
2017-11-13 $67.06 $67.59 $67.00 $67.13 $51.78 8,266
2017-11-10 $67.05 $67.64 $67.01 $67.22 $51.85 5,596
2017-11-09 $67.30 $67.46 $66.91 $67.00 $51.68 9,027
2017-11-08 $67.49 $67.90 $67.32 $67.32 $51.93 8,080
2017-11-07 $67.65 $67.91 $67.59 $67.77 $52.28 27,087
2017-11-06 $68.01 $68.02 $67.50 $67.50 $52.07 12,482
2017-11-03 $68.00 $68.01 $67.76 $67.88 $52.36 5,691
2017-11-02 $68.00 $68.25 $67.81 $67.95 $52.42 6,482
2017-11-01 $68.36 $68.38 $67.85 $67.95 $52.42 16,446
2017-10-31 $68.38 $68.55 $68.33 $68.34 $52.46 2,777
2017-10-30 $68.23 $68.56 $68.23 $68.23 $52.38 4,212
2017-10-27 $68.33 $68.68 $68.33 $68.35 $52.47 6,077
2017-10-26 $68.23 $68.54 $68.23 $68.45 $52.55 4,426
2017-10-25 $68.50 $68.77 $68.32 $68.33 $52.45 6,604
2017-10-24 $68.60 $68.73 $68.35 $68.68 $52.72 9,253
2017-10-23 $68.32 $68.58 $68.32 $68.55 $52.62 10,175
2017-10-20 $68.23 $68.58 $68.23 $68.42 $52.52 4,648
2017-10-19 $68.47 $68.55 $68.29 $68.55 $52.62 3,451
2017-10-18 $68.50 $68.50 $68.09 $68.49 $52.58 12,230
2017-10-17 $68.15 $68.39 $67.87 $68.36 $52.48 7,377
2017-10-16 $68.11 $68.36 $68.04 $68.04 $52.23 7,217
2017-10-13 $68.07 $68.24 $67.92 $68.04 $52.23 17,576
2017-10-12 $68.26 $68.45 $68.19 $68.24 $52.38 5,341
2017-10-11 $68.44 $68.45 $68.20 $68.35 $52.47 10,076
2017-10-10 $68.29 $68.38 $68.11 $68.38 $52.49 4,531
2017-10-09 $68.29 $68.29 $67.97 $68.08 $52.26 9,776
2017-10-06 $68.25 $68.49 $68.07 $68.21 $52.36 4,018
2017-10-05 $68.11 $68.47 $68.08 $68.08 $52.26 7,751
2017-10-04 $68.00 $68.49 $67.97 $68.43 $52.53 5,019
2017-10-03 $68.19 $68.21 $68.02 $68.12 $52.29 5,038
2017-10-02 $68.31 $68.42 $68.12 $68.35 $52.47 5,082
2017-09-29 $68.07 $68.56 $68.07 $68.35 $52.22 6,908
2017-09-28 $68.51 $68.54 $68.10 $68.54 $52.36 55,855
2017-09-27 $67.66 $68.52 $67.66 $68.52 $52.35 10,518
2017-09-26 $67.95 $68.18 $67.81 $68.16 $52.07 36,161
2017-09-25 $68.02 $68.13 $67.88 $68.13 $52.05 5,292
2017-09-22 $67.90 $68.02 $67.56 $67.76 $51.77 4,724
2017-09-21 $67.91 $68.07 $67.90 $67.90 $51.87 16,557
2017-09-20 $67.95 $68.12 $67.70 $67.87 $51.85 10,937
2017-09-19 $67.98 $67.99 $67.65 $67.95 $51.91 7,922
2017-09-18 $67.72 $67.96 $67.72 $67.87 $51.85 5,069
2017-09-15 $67.78 $67.93 $67.74 $67.74 $51.75 1,922
2017-09-14 $67.53 $67.93 $67.52 $67.62 $51.66 3,910
2017-09-13 $67.36 $67.94 $67.36 $67.53 $51.59 6,815
2017-09-12 $67.60 $67.65 $67.36 $67.64 $51.68 10,264
2017-09-11 $67.20 $67.69 $67.19 $67.21 $51.35 5,245
2017-09-08 $67.35 $67.68 $67.03 $67.05 $51.23 39,042
2017-09-07 $67.62 $67.72 $67.27 $67.27 $51.39 6,991
2017-09-06 $67.31 $67.65 $67.31 $67.42 $51.51 13,551
2017-09-05 $67.59 $67.65 $67.23 $67.30 $51.42 7,267
2017-09-01 $67.65 $67.95 $67.65 $67.95 $51.91 13,224
2017-08-31 $67.72 $68.12 $67.72 $67.97 $51.68 4,861
2017-08-30 $67.61 $68.02 $67.56 $67.64 $51.43 11,834
2017-08-29 $67.47 $67.88 $67.47 $67.78 $51.54 16,087
2017-08-28 $67.85 $67.89 $67.63 $67.83 $51.57 19,140
2017-08-25 $67.61 $67.86 $67.55 $67.86 $51.60 7,760
2017-08-24 $67.30 $67.72 $67.30 $67.61 $51.41 22,449
2017-08-23 $67.08 $67.58 $66.76 $67.45 $51.28 20,675
2017-08-22 $67.22 $67.69 $67.22 $67.58 $51.38 16,485
2017-08-21 $67.13 $67.35 $67.11 $67.14 $51.05 33,135
2017-08-18 $67.05 $67.48 $67.01 $67.19 $51.09 12,563
2017-08-17 $67.45 $67.60 $67.00 $67.13 $51.04 21,786
2017-08-16 $67.45 $67.80 $67.45 $67.47 $51.30 18,494
2017-08-15 $67.53 $67.57 $67.34 $67.57 $51.38 20,703
2017-08-14 $67.51 $67.60 $67.28 $67.38 $51.23 7,223
2017-08-11 $66.85 $67.47 $66.85 $67.15 $51.06 6,707
2017-08-10 $67.93 $67.93 $66.89 $66.90 $50.87 71,873
2017-08-09 $68.35 $68.35 $67.44 $67.81 $51.56 168,523
2017-08-08 $68.55 $68.71 $68.50 $68.50 $52.08 6,624
2017-08-07 $68.57 $68.69 $68.57 $68.65 $52.20 6,295
2017-08-04 $68.58 $68.72 $68.52 $68.67 $52.21 25,508
2017-08-03 $68.70 $68.79 $68.68 $68.72 $52.25 8,443
2017-08-02 $68.77 $68.93 $68.77 $68.83 $52.33 5,382
2017-08-01 $69.09 $69.09 $68.80 $68.99 $52.46 9,397
2017-07-31 $69.25 $69.68 $68.90 $69.09 $52.30 16,926
2017-07-28 $70.22 $70.22 $69.00 $69.20 $52.39 4,912
2017-07-27 $69.93 $70.99 $69.14 $69.59 $52.68 10,900
2017-07-26 $68.83 $70.22 $68.83 $69.96 $52.96 134,710
2017-07-25 $68.77 $69.10 $68.77 $69.09 $52.30 10,308
2017-07-24 $68.62 $69.00 $68.62 $68.87 $52.14 5,550
2017-07-21 $69.00 $69.00 $68.78 $68.98 $52.22 17,856
2017-07-20 $68.65 $69.00 $68.65 $69.00 $52.24 4,424
2017-07-19 $68.98 $68.98 $68.64 $68.80 $52.08 10,981
2017-07-18 $68.98 $68.99 $68.70 $68.80 $52.08 22,628
2017-07-17 $68.80 $68.99 $68.64 $68.68 $51.99 18,479
2017-07-14 $68.50 $68.98 $68.29 $68.71 $52.02 6,295
2017-07-13 $68.50 $68.97 $68.50 $68.95 $52.20 10,519
2017-07-12 $68.50 $68.80 $68.36 $68.63 $51.96 13,438
2017-07-11 $67.80 $68.55 $67.80 $68.55 $51.90 38,540
2017-07-10 $68.29 $68.40 $67.80 $68.39 $51.77 3,914
2017-07-07 $67.55 $68.78 $67.53 $68.62 $51.95 13,899
2017-07-06 $66.83 $69.00 $66.83 $68.69 $52.00 12,538
2017-07-05 $68.61 $68.74 $68.26 $68.72 $52.02 128,122
2017-07-03 $68.56 $68.61 $68.21 $68.58 $51.92 4,497
2017-06-30 $68.25 $68.59 $68.25 $68.59 $51.70 10,784
2017-06-29 $67.49 $68.61 $67.49 $68.30 $51.48 6,807
2017-06-28 $68.21 $68.51 $68.21 $68.50 $51.63 12,283
2017-06-27 $67.11 $68.51 $67.11 $67.95 $51.22 5,526
2017-06-26 $67.94 $68.33 $67.93 $68.22 $51.42 4,763
2017-06-23 $67.86 $68.25 $67.82 $68.24 $51.43 15,599
2017-06-22 $68.11 $68.11 $67.69 $68.10 $51.33 20,969
2017-06-21 $68.53 $68.53 $68.12 $68.25 $51.44 11,491
2017-06-20 $68.34 $68.70 $68.30 $68.52 $51.65 19,691
2017-06-19 $68.44 $68.68 $68.44 $68.65 $51.74 8,749
2017-06-16 $68.45 $68.58 $68.11 $68.20 $51.40 9,140
2017-06-15 $68.50 $68.77 $68.45 $68.46 $51.60 9,667
2017-06-14 $68.62 $68.67 $68.45 $68.46 $51.60 7,973
2017-06-13 $68.46 $68.68 $68.41 $68.54 $51.66 7,864
2017-06-12 $68.39 $68.57 $68.32 $68.45 $51.59 14,538
2017-06-09 $68.38 $68.71 $68.38 $68.44 $51.59 5,745
2017-06-08 $68.40 $68.60 $68.39 $68.44 $51.59 9,155
2017-06-07 $68.05 $68.91 $68.05 $68.35 $51.51 5,121
2017-06-06 $68.50 $68.94 $68.33 $68.34 $51.51 7,371
2017-06-05 $68.70 $68.74 $68.50 $68.70 $51.78 5,094
2017-06-02 $69.00 $69.00 $68.50 $68.50 $51.63 7,744
2017-06-01 $69.00 $69.00 $68.44 $68.83 $51.88 4,545
2017-05-31 $68.68 $68.99 $68.59 $68.89 $51.68 5,789
2017-05-30 $68.63 $68.91 $68.59 $68.89 $51.68 7,776
2017-05-26 $68.89 $68.97 $68.73 $68.92 $51.70 12,010
2017-05-25 $68.75 $69.00 $68.75 $68.97 $51.74 4,857
2017-05-24 $68.81 $69.00 $68.79 $69.00 $51.76 4,499
2017-05-23 $68.62 $68.97 $68.62 $68.93 $51.71 7,785
2017-05-22 $68.25 $68.96 $68.25 $68.95 $51.72 10,831
2017-05-19 $68.25 $68.67 $68.25 $68.63 $51.49 6,655
2017-05-18 $68.27 $68.89 $68.27 $68.39 $51.31 11,187
2017-05-17 $68.80 $68.80 $68.34 $68.50 $51.39 16,604
2017-05-16 $68.95 $68.97 $68.80 $68.93 $51.71 9,999
2017-05-15 $68.70 $68.89 $68.50 $68.86 $51.66 4,908
2017-05-12 $68.35 $68.74 $68.35 $68.65 $51.50 2,116
2017-05-11 $68.45 $68.80 $68.35 $68.40 $51.31 15,079
2017-05-10 $68.65 $68.80 $68.35 $68.63 $51.49 3,022
2017-05-09 $68.53 $68.74 $68.37 $68.69 $51.53 17,450
2017-05-08 $68.44 $68.77 $68.30 $68.58 $51.45 11,508
2017-05-05 $68.69 $68.69 $68.21 $68.36 $51.28 5,568
2017-05-04 $68.52 $68.71 $68.13 $68.69 $51.53 25,441
2017-05-03 $68.50 $68.75 $68.50 $68.60 $51.46 4,107
2017-05-02 $68.46 $68.63 $68.46 $68.58 $51.44 7,983
2017-05-01 $68.43 $68.97 $68.27 $68.97 $51.74 16,890
2017-04-28 $68.55 $68.82 $68.51 $68.73 $51.34 4,802
2017-04-27 $68.60 $68.76 $68.52 $68.70 $51.32 10,132
2017-04-26 $68.54 $69.00 $68.50 $68.76 $51.37 15,144
2017-04-25 $68.53 $68.86 $68.50 $68.82 $51.41 19,437
2017-04-24 $67.75 $68.58 $67.75 $68.50 $51.17 16,952
2017-04-21 $68.19 $68.77 $67.77 $68.14 $50.90 16,449
2017-04-20 $67.73 $68.20 $67.70 $68.10 $50.87 29,775
2017-04-19 $67.95 $68.09 $67.67 $67.67 $50.55 14,434
2017-04-18 $67.93 $68.07 $67.81 $67.85 $50.69 9,034
2017-04-17 $68.34 $68.42 $68.04 $68.42 $51.11 12,274
2017-04-13 $68.16 $68.29 $68.12 $68.12 $50.89 12,823
2017-04-12 $68.10 $68.92 $68.10 $68.30 $51.02 80,502
2017-04-11 $68.47 $68.57 $68.33 $68.42 $51.11 22,365
2017-04-10 $68.46 $68.69 $68.17 $68.18 $50.93 16,264
2017-04-07 $68.28 $68.49 $68.27 $68.46 $51.14 15,096
2017-04-06 $68.27 $68.60 $68.27 $68.38 $51.08 9,598
2017-04-05 $68.27 $68.56 $68.27 $68.27 $51.00 16,736
2017-04-04 $68.55 $69.00 $68.43 $68.43 $51.12 9,894
2017-04-03 $68.30 $68.52 $68.27 $68.29 $51.01 18,410
2017-03-31 $69.00 $69.00 $68.60 $68.70 $51.08 14,682
2017-03-30 $68.48 $69.13 $68.40 $68.63 $51.02 34,016
2017-03-29 $68.25 $68.53 $68.11 $68.40 $50.85 9,698
2017-03-28 $67.72 $68.47 $67.72 $68.29 $50.77 33,007
2017-03-27 $67.65 $68.06 $67.64 $67.85 $50.44 10,809
2017-03-24 $67.90 $68.04 $67.60 $67.95 $50.52 21,693
2017-03-23 $67.88 $67.93 $67.69 $67.79 $50.40 23,127
2017-03-22 $67.91 $67.91 $67.66 $67.78 $50.39 22,826
2017-03-21 $68.53 $68.53 $68.14 $68.21 $50.71 36,188
2017-03-20 $68.80 $69.28 $68.49 $68.49 $50.92 18,431
2017-03-17 $68.97 $69.00 $68.70 $68.80 $51.15 13,426
2017-03-16 $68.82 $69.00 $68.75 $69.00 $51.30 19,142
2017-03-15 $68.26 $68.71 $68.15 $68.69 $51.07 50,452
2017-03-14 $68.52 $68.64 $68.33 $68.34 $50.81 15,647
2017-03-13 $69.08 $69.13 $68.62 $69.02 $51.31 20,250
2017-03-10 $68.61 $69.26 $68.61 $68.76 $51.12 29,610
2017-03-09 $69.04 $69.10 $68.50 $68.88 $51.21 23,734
2017-03-08 $69.35 $69.35 $69.00 $69.34 $51.55 20,492
2017-03-07 $69.58 $69.61 $69.21 $69.40 $51.60 22,386
2017-03-06 $70.05 $70.10 $69.65 $69.87 $51.94 62,483
2017-03-03 $69.99 $70.18 $69.92 $69.96 $52.01 19,690
2017-03-02 $69.94 $70.00 $69.79 $69.93 $51.99 15,817
2017-03-01 $70.09 $70.09 $69.65 $69.91 $51.97 17,119
2017-02-28 $69.60 $69.80 $69.00 $69.53 $51.49 12,234
2017-02-27 $69.65 $69.65 $69.33 $69.54 $51.50 12,560
2017-02-24 $69.68 $69.68 $69.39 $69.57 $51.52 5,407
2017-02-23 $69.68 $69.69 $69.51 $69.68 $51.60 17,375
2017-02-22 $69.47 $69.67 $69.25 $69.63 $51.56 47,554
2017-02-21 $69.48 $69.50 $69.10 $69.50 $51.47 9,119
2017-02-17 $69.30 $69.50 $69.10 $69.43 $51.42 10,041
2017-02-16 $69.45 $69.48 $69.25 $69.30 $51.32 23,658
2017-02-15 $69.30 $69.50 $69.23 $69.33 $51.34 22,266
2017-02-14 $69.32 $69.50 $69.30 $69.42 $51.41 7,925
2017-02-13 $69.35 $69.35 $69.17 $69.30 $51.32 22,727
2017-02-10 $69.16 $69.24 $69.05 $69.11 $51.18 14,300
2017-02-09 $68.98 $69.10 $68.87 $69.10 $51.17 9,833
2017-02-08 $69.26 $69.42 $68.87 $69.07 $51.15 20,692
2017-02-07 $69.16 $69.32 $69.07 $69.21 $51.25 58,559
2017-02-06 $69.22 $69.34 $69.22 $69.34 $51.35 17,448
2017-02-03 $69.10 $69.28 $68.95 $69.28 $51.31 13,598
2017-02-02 $69.00 $69.09 $68.81 $69.04 $51.13 6,137
2017-02-01 $68.90 $69.03 $68.84 $69.03 $51.12 14,849
2017-01-31 $69.23 $69.23 $68.85 $69.09 $50.96 11,118
2017-01-30 $69.00 $69.41 $69.00 $69.37 $51.17 18,626
2017-01-27 $69.06 $69.27 $69.00 $69.27 $51.09 16,689
2017-01-26 $69.10 $69.37 $69.00 $69.00 $50.89 14,045
2017-01-25 $69.07 $69.14 $68.87 $69.01 $50.90 15,626
2017-01-24 $68.73 $69.11 $68.41 $68.99 $50.89 10,596
2017-01-23 $69.20 $69.20 $68.55 $68.55 $50.56 14,726
2017-01-20 $69.00 $69.05 $68.90 $68.90 $50.82 4,994
2017-01-19 $68.74 $68.94 $68.74 $68.85 $50.78 9,720
2017-01-18 $68.82 $68.95 $68.70 $68.88 $50.80 4,094
2017-01-17 $69.07 $69.07 $68.41 $68.72 $50.69 23,590
2017-01-13 $69.01 $69.01 $68.84 $68.96 $50.86 8,290
2017-01-12 $69.13 $69.13 $68.75 $69.05 $50.93 9,206
2017-01-11 $69.01 $69.20 $68.90 $69.00 $50.89 23,679
2017-01-10 $69.23 $69.23 $68.96 $69.18 $51.03 7,895
2017-01-09 $69.22 $69.23 $68.95 $69.21 $51.05 12,868
2017-01-06 $69.10 $69.30 $69.04 $69.22 $51.06 21,875
2017-01-05 $68.88 $69.06 $68.77 $68.90 $50.82 13,602
2017-01-04 $68.95 $69.04 $68.18 $68.84 $50.77 31,175
2017-01-03 $68.76 $68.83 $68.48 $68.83 $50.77 12,965
2016-12-30 $68.51 $68.55 $68.22 $68.46 $50.50 8,223
2016-12-29 $68.80 $68.80 $68.41 $68.65 $50.63 10,367
2016-12-28 $68.60 $68.85 $68.60 $68.80 $50.75 6,652
2016-12-27 $68.79 $68.81 $68.54 $68.79 $50.74 7,681
2016-12-23 $68.00 $68.72 $68.00 $68.62 $50.61 7,224
2016-12-22 $68.90 $68.90 $67.91 $68.67 $50.65 8,944
2016-12-21 $68.45 $68.65 $68.24 $68.64 $50.62 34,877
2016-12-20 $68.67 $69.16 $68.67 $68.71 $50.49 26,978
2016-12-19 $68.69 $68.90 $68.69 $68.73 $50.50 8,848
2016-12-16 $68.97 $68.97 $68.28 $68.69 $50.47 16,717
2016-12-15 $69.04 $69.90 $68.83 $68.97 $50.68 31,546
2016-12-14 $68.51 $69.06 $68.40 $69.04 $50.73 45,115
2016-12-13 $68.37 $68.64 $68.37 $68.51 $50.34 6,745
2016-12-12 $68.56 $68.58 $68.29 $68.35 $50.22 17,414
2016-12-09 $67.93 $68.73 $67.81 $68.29 $50.18 47,192
2016-12-08 $67.76 $68.02 $67.61 $67.93 $49.91 11,592
2016-12-07 $67.40 $67.98 $67.20 $67.98 $49.95 16,283
2016-12-06 $67.02 $67.49 $66.96 $67.40 $49.52 7,141
2016-12-05 $67.24 $67.42 $66.55 $67.02 $49.24 23,456
2016-12-02 $67.05 $67.05 $66.80 $66.99 $49.22 9,716
2016-12-01 $66.91 $67.54 $66.91 $67.54 $49.63 15,541
2016-11-30 $67.00 $67.26 $66.94 $67.21 $49.17 9,388
2016-11-29 $66.97 $67.52 $66.85 $66.98 $48.99 4,950
2016-11-28 $67.62 $67.62 $66.99 $67.20 $49.16 3,460
2016-11-25 $67.29 $67.44 $66.91 $67.01 $49.02 1,679
2016-11-23 $66.90 $67.18 $66.37 $67.08 $49.07 11,421
2016-11-22 $66.77 $67.00 $66.25 $66.90 $48.94 9,918
2016-11-21 $65.75 $66.70 $65.75 $66.48 $48.63 8,720
2016-11-18 $65.70 $66.71 $65.70 $65.93 $48.23 16,492
2016-11-17 $66.22 $66.35 $65.57 $66.33 $48.52 16,222
2016-11-16 $65.26 $65.87 $65.26 $65.87 $48.18 3,693
2016-11-15 $63.97 $65.88 $63.97 $65.81 $48.14 11,028
2016-11-14 $64.96 $65.65 $64.96 $65.17 $47.67 6,279
2016-11-11 $65.02 $65.50 $64.91 $65.16 $47.67 3,351
2016-11-10 $65.93 $65.93 $65.40 $65.50 $47.91 4,953
2016-11-09 $64.15 $66.39 $64.15 $66.39 $48.56 34,475
2016-11-08 $65.62 $65.78 $65.18 $65.78 $48.12 11,587
2016-11-07 $65.73 $65.73 $64.70 $65.62 $48.00 11,864
2016-11-04 $64.32 $65.51 $64.32 $64.96 $47.52 2,982
2016-11-03 $64.67 $64.79 $64.57 $64.61 $47.27 3,607
2016-11-02 $65.44 $65.44 $64.68 $64.68 $47.31 6,465
2016-11-01 $65.94 $66.32 $65.34 $65.44 $47.87 9,111
2016-10-31 $66.54 $66.86 $66.25 $66.25 $48.23 4,865
2016-10-28 $66.70 $67.14 $66.40 $66.40 $48.34 9,637
2016-10-27 $67.19 $67.25 $67.06 $67.09 $48.85 8,136
2016-10-26 $67.24 $67.24 $67.24 $67.24 $48.96 611
2016-10-25 $66.80 $67.49 $66.75 $67.24 $48.96 2,990
2016-10-24 $67.03 $67.33 $66.70 $67.31 $49.01 2,319
2016-10-21 $67.22 $67.41 $67.12 $67.22 $48.94 5,470
2016-10-20 $66.89 $67.31 $66.89 $67.22 $48.94 6,743
2016-10-19 $66.68 $67.11 $66.68 $66.89 $48.70 4,252
2016-10-18 $66.67 $67.00 $66.67 $66.79 $48.63 5,896
2016-10-17 $66.90 $67.00 $66.59 $66.68 $48.55 6,962
2016-10-14 $66.68 $66.85 $66.51 $66.85 $48.67 1,916
2016-10-13 $66.48 $66.85 $66.48 $66.85 $48.67 728
2016-10-12 $66.90 $66.90 $66.68 $66.68 $48.55 886
2016-10-11 $66.84 $66.95 $66.79 $66.79 $48.62 1,476
2016-10-10 $66.60 $66.90 $66.60 $66.90 $48.71 1,404
2016-10-07 $66.48 $66.83 $66.39 $66.40 $48.34 2,175
2016-10-06 $66.50 $66.82 $66.50 $66.73 $48.58 6,024
2016-10-05 $66.38 $67.00 $66.35 $66.68 $48.54 11,421
2016-10-04 $66.55 $66.73 $65.92 $66.37 $48.32 2,528
2016-10-03 $66.83 $66.83 $66.13 $66.50 $48.42 1,842
2016-09-30 $66.05 $66.64 $66.00 $66.64 $48.30 2,911
2016-09-29 $66.30 $66.47 $65.78 $66.05 $47.87 12,203
2016-09-28 $65.61 $66.26 $65.61 $65.78 $47.68 1,905
2016-09-27 $65.70 $66.07 $65.56 $65.90 $47.77 2,465
2016-09-26 $65.80 $66.34 $65.72 $65.92 $47.78 10,113
2016-09-23 $66.06 $66.29 $66.06 $66.12 $47.92 1,460
2016-09-22 $65.80 $66.06 $65.79 $66.06 $47.88 3,091
2016-09-21 $65.48 $65.98 $65.48 $65.80 $47.69 3,689
2016-09-20 $66.02 $66.02 $65.61 $65.61 $47.56 1,925
2016-09-19 $65.72 $65.72 $65.23 $65.45 $47.44 1,588
2016-09-16 $65.18 $65.99 $65.18 $65.99 $47.83 2,981
2016-09-15 $65.65 $66.55 $65.31 $65.39 $47.40 1,327
2016-09-14 $65.67 $65.90 $65.29 $65.90 $47.77 1,541
2016-09-13 $65.89 $66.12 $65.51 $65.55 $47.51 2,145
2016-09-12 $66.72 $66.72 $65.80 $66.04 $47.86 1,995
2016-09-09 $66.72 $66.87 $66.43 $66.72 $48.36 10,288
2016-09-08 $66.34 $66.50 $65.64 $66.01 $47.85 7,918
2016-09-07 $66.01 $66.28 $65.92 $66.18 $47.97 1,236
2016-09-06 $66.05 $66.33 $66.05 $66.25 $48.02 3,587
2016-09-02 $66.05 $66.05 $66.05 $66.05 $47.87 300
2016-09-01 $66.19 $66.35 $66.09 $66.09 $47.90 2,758
2016-08-31 $66.70 $66.87 $66.16 $66.49 $47.97 31,916
2016-08-30 $66.58 $66.58 $65.80 $66.29 $47.83 2,004
2016-08-29 $66.11 $66.78 $66.11 $66.45 $47.94 2,229
2016-08-26 $66.06 $66.39 $66.05 $66.39 $47.90 4,126
2016-08-25 $65.76 $66.33 $65.76 $66.17 $47.74 2,391
2016-08-24 $66.03 $66.22 $65.89 $66.03 $47.64 21,428
2016-08-23 $65.84 $66.36 $65.81 $66.30 $47.83 2,377
2016-08-22 $65.81 $66.50 $65.81 $65.84 $47.50 4,358
2016-08-19 $66.16 $66.21 $65.81 $66.01 $47.62 5,543
2016-08-18 $66.18 $66.18 $65.93 $66.02 $47.63 11,027
2016-08-17 $65.80 $66.22 $65.80 $65.95 $47.58 7,462
2016-08-16 $65.46 $66.47 $65.46 $66.12 $47.70 5,088
2016-08-15 $65.45 $65.88 $65.45 $65.88 $47.53 4,728
2016-08-12 $65.45 $65.70 $65.45 $65.52 $47.27 5,419
2016-08-11 $65.37 $66.04 $65.37 $66.04 $47.65 3,705
2016-08-10 $65.01 $65.70 $65.01 $65.65 $47.36 10,151
2016-08-09 $64.90 $65.68 $64.90 $65.54 $47.29 3,859
2016-08-08 $65.32 $65.32 $64.91 $65.15 $47.00 2,328
2016-08-05 $64.45 $65.32 $64.45 $65.32 $47.13 2,205
2016-08-04 $64.43 $65.09 $64.42 $64.67 $46.66 3,119
2016-08-03 $64.05 $64.98 $63.90 $64.45 $46.50 7,752
2016-08-02 $64.20 $64.39 $63.81 $64.05 $46.21 3,458
2016-08-01 $64.57 $65.00 $64.11 $64.15 $46.28 15,304
2016-07-29 $64.58 $65.17 $64.58 $64.72 $46.47 3,007
2016-07-28 $64.87 $65.48 $64.57 $64.58 $46.36 4,283
2016-07-27 $65.01 $65.40 $64.87 $64.87 $46.57 3,788
2016-07-26 $65.30 $65.70 $65.00 $65.09 $46.73 2,996
2016-07-25 $65.59 $65.59 $65.33 $65.47 $47.00 3,313
2016-07-22 $65.68 $65.68 $65.25 $65.25 $46.85 1,834
2016-07-21 $65.61 $65.69 $65.25 $65.30 $46.88 7,847
2016-07-20 $65.65 $65.92 $65.60 $65.60 $47.10 4,148
2016-07-19 $65.06 $65.55 $65.06 $65.54 $47.06 1,190
2016-07-18 $65.37 $65.63 $65.33 $65.53 $47.05 3,673
2016-07-15 $65.55 $65.86 $65.25 $65.71 $47.18 8,566
2016-07-14 $65.38 $66.13 $65.38 $65.63 $47.12 7,036
2016-07-13 $65.24 $65.82 $65.19 $65.38 $46.94 12,551
2016-07-12 $64.99 $65.45 $64.99 $65.24 $46.84 2,868
2016-07-11 $64.06 $64.93 $64.06 $64.87 $46.57 10,831
2016-07-08 $63.71 $64.21 $63.61 $64.21 $46.10 6,778
2016-07-07 $63.51 $63.74 $63.47 $63.54 $45.62 1,617
2016-07-06 $62.80 $63.59 $62.80 $63.11 $45.31 1,837
2016-07-05 $63.61 $63.72 $63.40 $63.51 $45.60 3,925
2016-07-01 $63.65 $63.81 $63.29 $63.61 $45.67 3,879
2016-06-30 $63.87 $64.07 $63.47 $63.83 $45.61 6,851
2016-06-29 $62.72 $63.50 $62.71 $63.39 $45.29 14,177
2016-06-28 $62.05 $62.66 $61.69 $62.42 $44.60 10,717
2016-06-27 $63.14 $63.14 $62.19 $62.71 $44.80 7,324
2016-06-24 $62.97 $63.69 $62.77 $63.14 $45.11 3,550
2016-06-23 $64.87 $65.01 $64.42 $64.66 $46.20 2,334
2016-06-22 $63.91 $64.22 $63.91 $64.22 $45.88 2,860
2016-06-21 $63.78 $63.94 $63.77 $63.94 $45.68 2,616
2016-06-20 $63.92 $63.96 $63.77 $63.86 $45.62 3,885
2016-06-17 $62.69 $63.66 $62.69 $63.10 $45.08 7,121
2016-06-16 $62.90 $63.06 $62.53 $63.01 $45.02 1,770
2016-06-15 $63.37 $63.69 $63.08 $63.08 $45.07 1,540
2016-06-14 $63.40 $63.64 $63.07 $63.28 $45.21 3,037
2016-06-13 $63.64 $64.00 $63.64 $63.77 $45.56 1,836
2016-06-10 $64.01 $64.36 $62.88 $64.01 $45.73 2,317
2016-06-09 $64.36 $64.89 $64.36 $64.76 $46.27 3,348
2016-06-08 $64.56 $64.95 $64.56 $64.95 $46.41 1,506
2016-06-07 $64.06 $64.75 $64.06 $64.75 $46.26 1,246
2016-06-06 $64.12 $64.26 $63.98 $64.20 $45.87 4,974
2016-06-03 $64.06 $64.06 $63.55 $63.78 $45.57 2,166
2016-06-02 $64.41 $64.51 $63.91 $64.51 $46.09 3,289
2016-06-01 $64.25 $64.44 $64.03 $64.41 $46.02 9,990
2016-05-31 $64.56 $64.67 $64.45 $64.57 $45.91 2,154
2016-05-27 $64.43 $64.67 $64.14 $64.37 $45.77 3,069
2016-05-26 $64.75 $64.82 $64.40 $64.41 $45.80 4,724
2016-05-25 $64.39 $64.98 $64.39 $64.67 $45.98 3,943
2016-05-24 $63.96 $64.58 $62.86 $64.58 $45.92 14,802
2016-05-23 $63.94 $64.22 $63.94 $63.94 $45.46 3,276
2016-05-20 $63.98 $63.98 $63.68 $63.94 $45.46 1,837
2016-05-19 $63.68 $63.77 $63.53 $63.58 $45.21 2,818
2016-05-18 $63.78 $64.25 $63.56 $64.17 $45.63 3,175
2016-05-17 $63.65 $63.83 $63.65 $63.78 $45.35 3,586
2016-05-16 $63.38 $63.65 $63.38 $63.65 $45.26 3,321
2016-05-13 $63.34 $63.34 $63.11 $63.22 $44.95 1,827
2016-05-12 $63.10 $63.43 $63.10 $63.36 $45.05 11,905
2016-05-11 $62.95 $63.21 $62.95 $63.05 $44.83 13,448
2016-05-10 $62.89 $63.27 $62.85 $63.23 $44.96 4,869
2016-05-09 $62.92 $63.05 $62.90 $63.00 $44.79 8,225
2016-05-06 $63.31 $63.31 $62.93 $63.04 $44.82 6,954
2016-05-05 $63.67 $63.67 $63.18 $63.36 $45.05 3,867
2016-05-04 $63.58 $63.65 $63.31 $63.31 $45.01 8,488
2016-05-03 $63.92 $63.95 $63.61 $63.68 $45.28 18,152
2016-05-02 $64.28 $64.38 $64.16 $64.27 $45.70 7,918
2016-04-29 $64.65 $64.74 $64.36 $64.53 $45.66 4,379
2016-04-28 $64.61 $64.75 $64.47 $64.58 $45.70 8,823
2016-04-27 $64.99 $64.99 $64.47 $64.62 $45.72 2,015
2016-04-26 $64.63 $64.99 $64.47 $64.47 $45.62 5,086
2016-04-25 $64.99 $64.99 $64.27 $64.27 $45.48 1,849
2016-04-22 $64.50 $64.99 $64.15 $64.65 $45.75 2,586
2016-04-21 $64.74 $64.99 $64.49 $64.50 $45.64 4,868
2016-04-20 $64.14 $64.51 $64.05 $64.51 $45.65 4,072
2016-04-19 $63.40 $63.90 $63.40 $63.88 $45.20 12,524
2016-04-18 $63.35 $63.59 $63.22 $63.48 $44.92 13,329
2016-04-15 $63.38 $63.48 $63.06 $63.35 $44.83 3,940
2016-04-14 $63.38 $63.73 $63.19 $63.60 $45.00 6,843
2016-04-13 $62.82 $63.21 $62.82 $62.91 $44.51 6,370
2016-04-12 $62.57 $62.82 $62.42 $62.76 $44.41 3,518
2016-04-11 $62.33 $62.61 $62.25 $62.25 $44.05 3,961
2016-04-08 $62.52 $62.52 $62.11 $62.32 $44.10 2,914
2016-04-07 $62.09 $62.26 $61.64 $61.84 $43.76 5,891
2016-04-06 $61.70 $62.42 $61.70 $62.09 $43.93 7,851
2016-04-05 $61.90 $62.20 $61.72 $61.72 $43.67 13,791
2016-04-04 $62.80 $62.80 $62.01 $62.32 $44.10 5,370
2016-04-01 $62.30 $62.59 $62.12 $62.59 $44.29 6,184
2016-03-31 $62.51 $62.88 $62.51 $62.63 $44.11 5,260
2016-03-30 $62.48 $62.69 $62.18 $62.43 $43.97 7,386
2016-03-29 $62.40 $62.62 $62.03 $62.30 $43.88 7,622
2016-03-28 $62.55 $62.77 $62.30 $62.58 $44.08 8,476
2016-03-24 $63.07 $63.28 $62.77 $62.78 $44.22 4,944
2016-03-23 $63.39 $63.74 $62.98 $63.12 $44.46 6,073
2016-03-22 $63.44 $63.75 $63.42 $63.74 $44.90 6,668
2016-03-21 $62.78 $63.93 $62.78 $63.35 $44.62 12,272
2016-03-18 $63.49 $63.56 $63.00 $63.18 $44.50 32,486
2016-03-17 $62.84 $63.25 $62.76 $63.10 $44.44 17,112
2016-03-16 $62.85 $63.05 $62.56 $62.93 $44.32 8,995
2016-03-15 $62.84 $63.06 $62.84 $63.00 $44.37 8,306
2016-03-14 $62.80 $63.19 $62.68 $63.06 $44.42 10,710
2016-03-11 $62.56 $63.23 $62.56 $63.03 $44.40 8,178
2016-03-10 $62.70 $62.70 $62.01 $62.69 $44.16 35,914
2016-03-09 $62.28 $62.57 $62.16 $62.44 $43.98 23,754
2016-03-08 $62.31 $62.41 $61.92 $62.06 $43.71 12,079
2016-03-07 $62.61 $62.70 $62.46 $62.55 $44.06 6,942
2016-03-04 $61.96 $62.71 $61.95 $62.63 $44.11 6,835
2016-03-03 $61.85 $62.20 $61.85 $62.19 $43.80 7,521
2016-03-02 $61.27 $62.01 $61.27 $61.80 $43.53 19,886
2016-03-01 $60.37 $61.45 $60.37 $61.32 $43.19 6,346
2016-02-29 $60.18 $60.77 $60.10 $60.46 $42.37 10,360
2016-02-26 $59.45 $60.07 $59.45 $59.90 $41.98 5,663
2016-02-25 $59.37 $59.41 $58.66 $58.98 $41.33 9,881
2016-02-24 $58.41 $59.30 $58.29 $59.30 $41.56 11,674
2016-02-23 $58.87 $59.20 $58.76 $59.01 $41.35 8,152
2016-02-22 $58.30 $59.01 $58.30 $58.63 $41.09 9,465
2016-02-19 $57.79 $58.61 $57.74 $58.55 $41.03 5,431
2016-02-18 $58.56 $58.56 $57.87 $58.07 $40.69 8,352
2016-02-17 $57.89 $58.37 $57.88 $58.12 $40.73 11,056
2016-02-16 $57.20 $57.30 $57.00 $57.14 $40.04 5,056
2016-02-12 $56.90 $57.18 $56.49 $56.87 $39.85 10,172
2016-02-11 $56.40 $57.00 $56.20 $56.75 $39.77 15,644
2016-02-10 $57.21 $57.85 $56.74 $57.09 $40.01 7,861
2016-02-09 $56.82 $57.39 $56.82 $57.28 $40.14 8,646
2016-02-08 $58.16 $58.50 $57.43 $57.75 $40.47 9,566
2016-02-05 $59.00 $59.26 $58.39 $58.61 $41.07 6,381
2016-02-04 $59.10 $59.23 $58.80 $58.90 $41.28 30,337
2016-02-03 $59.28 $59.77 $58.98 $59.68 $41.82 4,797
2016-02-02 $59.20 $59.50 $58.89 $59.32 $41.57 12,116
2016-02-01 $60.07 $60.18 $59.59 $60.18 $42.17 8,624
2016-01-29 $60.16 $60.43 $59.89 $60.02 $41.82 8,071
2016-01-28 $60.51 $60.60 $59.96 $60.19 $41.94 8,767
2016-01-27 $59.99 $60.33 $59.56 $59.78 $41.65 18,079
2016-01-26 $59.61 $60.24 $59.61 $59.76 $41.63 34,874
2016-01-25 $59.81 $59.81 $59.30 $59.30 $41.32 3,619
2016-01-22 $59.06 $59.52 $58.88 $59.29 $41.31 12,570
2016-01-21 $57.90 $58.38 $57.63 $58.10 $40.48 14,781
2016-01-20 $58.80 $58.80 $57.84 $58.28 $40.60 17,554
2016-01-19 $59.15 $59.28 $58.86 $59.15 $41.21 8,268
2016-01-15 $59.50 $59.97 $58.50 $59.15 $41.21 38,310
2016-01-14 $60.67 $60.96 $60.36 $60.89 $42.42 12,294
2016-01-13 $61.40 $61.54 $60.64 $60.64 $42.25 34,587
2016-01-12 $61.83 $62.08 $61.14 $61.54 $42.88 56,145
2016-01-11 $62.20 $62.20 $61.76 $62.08 $43.25 15,086
2016-01-08 $62.20 $62.20 $61.48 $61.61 $42.92 14,363
2016-01-07 $61.92 $62.32 $61.73 $62.20 $43.34 21,055
2016-01-06 $62.45 $62.60 $62.02 $62.33 $43.42 4,332
2016-01-05 $62.35 $62.72 $62.22 $62.45 $43.51 8,062
2016-01-04 $62.46 $62.46 $62.11 $62.30 $43.41 10,411
2015-12-31 $62.60 $62.90 $61.91 $62.57 $43.59 42,918
2015-12-30 $62.64 $63.64 $62.51 $62.80 $43.75 7,806
2015-12-29 $62.46 $63.23 $62.45 $63.23 $44.05 14,344
2015-12-28 $62.02 $62.02 $61.74 $61.92 $43.14 4,712
2015-12-24 $62.42 $62.99 $62.29 $62.52 $43.56 11,881
2015-12-23 $61.90 $62.90 $61.90 $62.42 $43.49 25,600
2015-12-22 $61.77 $61.97 $61.35 $61.96 $43.17 32,308
2015-12-21 $62.33 $62.33 $60.93 $61.40 $42.60 25,142
2015-12-18 $62.00 $62.44 $61.68 $62.08 $43.07 17,085
2015-12-17 $62.67 $62.67 $61.82 $61.84 $42.90 24,780
2015-12-16 $62.20 $62.74 $62.07 $62.47 $43.34 17,917
2015-12-15 $61.30 $62.39 $61.30 $61.84 $42.90 45,508
2015-12-14 $61.63 $61.65 $61.11 $61.35 $42.56 22,984
2015-12-11 $62.83 $63.03 $61.00 $61.31 $42.53 41,188
2015-12-10 $63.30 $63.75 $63.11 $63.54 $44.08 8,807
2015-12-09 $63.42 $63.91 $63.20 $63.48 $44.04 14,144
2015-12-08 $63.92 $64.13 $63.60 $63.73 $44.21 19,277
2015-12-07 $64.59 $64.83 $64.17 $64.30 $44.61 30,449
2015-12-04 $65.08 $65.10 $64.81 $64.95 $45.06 9,870
2015-12-03 $65.25 $65.54 $65.10 $65.43 $45.39 9,640
2015-12-02 $65.26 $65.28 $64.89 $64.98 $45.08 7,603
2015-12-01 $64.90 $65.11 $64.66 $65.01 $45.10 15,565
2015-11-30 $65.30 $65.30 $64.86 $64.98 $44.85 6,482
2015-11-27 $64.90 $65.29 $64.83 $65.18 $44.98 2,154
2015-11-25 $64.91 $65.32 $64.73 $64.93 $44.81 6,395
2015-11-24 $64.75 $65.02 $64.74 $65.02 $44.87 9,116
2015-11-23 $65.02 $65.42 $64.91 $65.01 $44.87 3,558
2015-11-20 $65.24 $65.51 $64.81 $65.18 $44.98 5,003
2015-11-19 $65.42 $65.69 $65.16 $65.26 $45.04 18,415
2015-11-18 $65.71 $65.80 $65.57 $65.61 $45.28 4,150
2015-11-17 $65.45 $65.75 $65.22 $65.29 $45.06 7,681
2015-11-16 $65.43 $65.65 $65.25 $65.31 $45.07 6,649
2015-11-13 $65.84 $65.84 $65.37 $65.43 $45.16 14,398
2015-11-12 $66.48 $66.48 $66.05 $66.20 $45.69 2,236
2015-11-11 $66.67 $66.76 $66.37 $66.50 $45.90 4,721
2015-11-10 $66.78 $66.81 $66.21 $66.45 $45.86 7,764
2015-11-09 $67.10 $67.25 $66.73 $67.03 $46.26 8,882
2015-11-06 $67.45 $67.55 $67.02 $67.41 $46.52 8,414
2015-11-05 $67.38 $67.59 $67.05 $67.35 $46.48 6,313
2015-11-04 $67.08 $67.45 $67.08 $67.39 $46.51 5,517
2015-11-03 $66.95 $67.15 $66.95 $67.10 $46.31 3,652
2015-11-02 $66.75 $67.14 $66.70 $67.00 $46.24 9,992
2015-10-30 $67.15 $67.20 $66.98 $66.98 $45.98 3,888
2015-10-29 $67.10 $67.30 $67.10 $67.30 $46.20 3,936
2015-10-28 $66.66 $67.28 $66.66 $67.28 $46.19 7,440
2015-10-27 $66.75 $66.93 $66.70 $66.70 $45.79 7,057
2015-10-26 $67.10 $67.63 $66.90 $66.90 $45.93 7,547
2015-10-23 $67.18 $67.53 $67.08 $67.17 $46.11 8,276
2015-10-22 $67.04 $67.04 $66.73 $66.73 $45.81 7,007
2015-10-21 $66.95 $67.15 $66.73 $66.81 $45.87 5,949
2015-10-20 $66.80 $67.06 $66.37 $66.84 $45.89 6,519
2015-10-19 $66.69 $66.79 $66.38 $66.79 $45.85 12,332
2015-10-16 $66.63 $66.66 $66.30 $66.66 $45.76 21,407
2015-10-15 $66.19 $66.67 $66.06 $66.33 $45.54 53,541
2015-10-14 $66.60 $66.67 $66.05 $66.14 $45.40 9,585
2015-10-13 $66.60 $66.89 $66.54 $66.71 $45.80 5,452
2015-10-12 $66.75 $67.38 $66.75 $66.75 $45.82 10,173
2015-10-09 $66.55 $66.95 $66.17 $66.63 $45.74 14,927
2015-10-08 $66.18 $66.68 $65.95 $66.35 $45.55 11,732
2015-10-07 $65.79 $66.21 $65.78 $65.98 $45.30 13,560
2015-10-06 $64.96 $65.15 $64.75 $65.04 $44.65 19,307
2015-10-05 $64.40 $64.69 $64.17 $64.68 $44.40 45,625
2015-10-02 $63.95 $64.13 $63.67 $64.06 $43.97 37,939
2015-10-01 $64.70 $64.72 $64.44 $64.65 $44.38 7,774
2015-09-30 $64.92 $65.39 $64.90 $65.07 $44.43 31,426
2015-09-29 $64.98 $65.45 $64.66 $64.67 $44.15 15,818
2015-09-28 $66.12 $66.12 $64.99 $65.35 $44.62 31,253
2015-09-25 $66.69 $66.71 $66.24 $66.29 $45.26 6,933
2015-09-24 $67.15 $67.15 $66.50 $66.64 $45.50 6,502
2015-09-23 $67.11 $67.53 $67.06 $67.07 $45.80 2,739
2015-09-22 $67.65 $67.66 $67.30 $67.37 $46.00 1,816
2015-09-21 $67.95 $67.96 $67.85 $67.90 $46.36 3,138
2015-09-18 $68.10 $68.23 $67.51 $67.77 $46.27 2,546
2015-09-17 $68.72 $68.88 $68.27 $68.27 $46.61 11,348
2015-09-16 $68.83 $68.97 $68.70 $68.97 $47.09 18,674
2015-09-15 $68.57 $68.90 $68.53 $68.77 $46.95 19,892
2015-09-14 $68.82 $68.82 $68.32 $68.32 $46.65 1,470
2015-09-11 $68.73 $68.89 $68.65 $68.70 $46.91 1,406
2015-09-10 $68.84 $69.24 $68.75 $69.00 $47.11 3,670
2015-09-09 $68.81 $69.03 $68.50 $68.50 $46.77 8,080
2015-09-08 $68.43 $68.84 $68.26 $68.54 $46.80 13,664
2015-09-04 $68.22 $68.36 $68.02 $68.20 $46.57 2,538
2015-09-03 $68.36 $68.48 $68.18 $68.21 $46.57 2,780
2015-09-02 $68.45 $68.45 $68.07 $68.37 $46.68 11,296
2015-09-01 $68.02 $68.32 $67.66 $67.98 $46.42 12,166
2015-08-31 $68.52 $68.94 $68.25 $68.50 $46.52 8,635
2015-08-28 $68.41 $68.70 $68.10 $68.51 $46.53 7,780
2015-08-27 $68.04 $68.60 $67.50 $68.05 $46.22 7,438

ProShares High Yield-Interest Rate Hedged ETF (HYHG) News Headlines

Recent ProShares High Yield-Interest Rate Hedged ETF (HYHG) News
Similar Companies to ProShares High Yield-Interest Rate Hedged ETF (HYHG) 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.