ProShares Investment Grade-Interest Rate Hedged (IGHG) Exchange: BATS

Data as of April 19, 2024

$76.48 ($-0.27) -0.35%

ProShares Investment Grade-Interest Rate Hedged - Daily Information
Click for more stock information on ProShares Investment Grade-Interest Rate Hedged.
Daily Information Data
Date April 19, 2024
Open $76.90
Previous Close $76.48
High $76.92
Low $76.41
Adjusted Open $76.90
Previous Adjusted Close $76.48
Adjusted High $76.92
Adjusted Low $76.41

About ProShares Investment Grade-Interest Rate Hedged (IGHG)

The Index is comprised of (a) long positions in USD-denominated investment grade corporate bonds issued by both U.S. and foreign domiciled companies; and (b) short positions in U.S. Treasury notes or bonds (“Treasury Securities”) of, in aggregate, approximate equivalent duration to the investment grade 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 short Treasury Security positions the Index seeks to mitigate the negative impact of rising Treasury interest rates (“interest rates”) on the performance of investment grade bonds (conversely limiting the positive impact of falling interest rates). The short positions are not intended to mitigate other factors influencing the price of investment grade bonds, such as credit risk, which may have a greater impact than rising or falling interest rates. The long investment grade bond positions included in the Index are designed to represent the more liquid universe of investment grade bonds offered within the United States. Currently, the bonds eligible for inclusion in the Index include all investment grade bonds that are issued by U.S. and internationally domiciled companies that: are fixed rate; have a minimum rating of Baa3/BBB- by both Moody’s Investors Service, Inc. (“Moody’s”) and Standard and Poor’s Financial Services, LLC (“S&P”); have a minimum face amount outstanding of $1 billion; and have at least five and a half (5.5) years until maturity. 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 investment grade bonds, the Index should 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 if investment grade credit deteriorates at the same time that Treasury interest rates 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 investment grade 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 in which the short positions might be expected to mitigate the effect of such rises. The Index may be more volatile than a long-only position in the same investment grade bonds. The Index is published under the Bloomberg ticker symbol “CFIIIGHG”. 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 component securities (i.e., securities of the Index) and invest at least 80% of its total assets in investment grade bonds. 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 investment grade bonds, that are issued by corporate issuers that are rated “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. The bonds invested in by the Fund may include USD-denominated bonds issued by foreign-domiciled companies that are offered for sale in the United States. 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 Treasury Securities but may also do so to a limited extent to obtain investment grade 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 primarily utilize short futures contracts on 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 the types of 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, to 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 investment grade 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 May 31, 2018, the Index’s long exposure was concentrated in the financials and industrials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for ProShares Investment Grade-Interest Rate Hedged (IGHG)

Date Open High Low Close Adj.Close Volume
2024-04-15 $76.90 $76.92 $76.41 $76.48 $76.48 17,925
2024-04-12 $76.78 $76.78 $76.56 $76.75 $76.75 7,036
2024-04-11 $77.04 $77.04 $76.52 $76.88 $76.88 17,536
2024-04-10 $76.75 $76.95 $76.71 $76.86 $76.86 23,350
2024-04-09 $76.77 $76.87 $76.67 $76.81 $76.81 27,551
2024-04-08 $76.82 $76.91 $76.66 $76.66 $76.66 14,685
2024-04-05 $76.51 $76.64 $76.50 $76.64 $76.64 17,131
2024-04-04 $76.63 $76.64 $76.20 $76.34 $76.34 48,570
2024-04-03 $76.50 $76.72 $76.50 $76.59 $76.59 14,926
2024-04-02 $76.25 $76.58 $76.20 $76.40 $76.40 21,243
2024-04-01 $76.20 $76.43 $76.20 $76.33 $76.33 8,161
2024-03-28 $76.48 $76.68 $76.46 $76.51 $76.18 6,072
2024-03-27 $76.27 $76.51 $76.27 $76.49 $76.16 13,858
2024-03-26 $76.64 $76.64 $76.33 $76.40 $76.07 23,317
2024-03-25 $76.72 $76.72 $76.35 $76.52 $76.19 10,247
2024-03-22 $76.67 $76.71 $76.52 $76.60 $76.27 9,053
2024-03-21 $76.86 $76.89 $76.61 $76.73 $76.40 12,509
2024-03-20 $76.71 $76.83 $76.38 $76.69 $76.36 15,650
2024-03-19 $76.62 $76.79 $76.53 $76.64 $76.31 30,995
2024-03-18 $76.67 $76.76 $76.56 $76.65 $76.32 19,932
2024-03-15 $76.55 $76.61 $76.39 $76.51 $76.18 17,138
2024-03-14 $76.31 $76.50 $76.23 $76.46 $76.13 20,461
2024-03-13 $76.20 $76.46 $76.20 $76.26 $75.93 19,579
2024-03-12 $76.15 $76.21 $75.96 $76.08 $75.75 18,975
2024-03-11 $75.77 $76.04 $75.77 $75.97 $75.64 9,151
2024-03-08 $76.11 $76.11 $75.83 $75.83 $75.83 35,503
2024-03-07 $75.63 $75.85 $75.63 $75.85 $75.85 13,946
2024-03-06 $75.82 $75.89 $75.60 $75.60 $75.60 20,170
2024-03-05 $75.80 $75.80 $75.59 $75.60 $75.60 36,593
2024-03-04 $75.96 $76.03 $75.82 $75.89 $75.89 5,216
2024-03-01 $75.97 $75.97 $75.73 $75.78 $75.78 12,386
2024-02-29 $76.35 $76.36 $75.97 $76.02 $75.68 33,786
2024-02-28 $76.54 $76.54 $76.15 $76.17 $75.83 30,646
2024-02-27 $76.33 $76.61 $76.33 $76.42 $76.08 93,579
2024-02-26 $76.48 $76.48 $76.22 $76.26 $75.92 8,893
2024-02-23 $76.82 $76.82 $76.33 $76.57 $76.57 35,612
2024-02-22 $76.95 $76.95 $76.52 $76.61 $76.61 11,592
2024-02-21 $76.56 $76.83 $76.40 $76.83 $76.83 43,769
2024-02-20 $76.45 $76.71 $76.34 $76.66 $76.66 14,591
2024-02-16 $76.43 $76.46 $76.20 $76.35 $76.35 11,081
2024-02-15 $76.22 $76.26 $76.05 $76.23 $76.23 25,478
2024-02-14 $76.27 $76.27 $76.02 $76.18 $76.18 5,218
2024-02-13 $75.82 $76.24 $75.82 $75.95 $75.95 25,735
2024-02-12 $76.08 $76.16 $75.95 $76.03 $76.03 11,154
2024-02-09 $76.03 $76.21 $75.98 $75.98 $75.98 24,845
2024-02-08 $76.36 $76.36 $75.95 $75.95 $75.95 17,265
2024-02-07 $76.13 $76.35 $76.07 $76.29 $76.29 9,730
2024-02-06 $76.36 $76.43 $76.22 $76.35 $76.35 27,787
2024-02-05 $76.45 $76.45 $76.09 $76.34 $76.34 13,802
2024-02-02 $76.03 $76.20 $75.87 $76.14 $76.14 18,371
2024-02-01 $76.11 $76.11 $75.62 $75.77 $75.77 10,302
2024-01-31 $76.46 $76.54 $76.16 $76.16 $75.87 103,027
2024-01-30 $76.50 $76.72 $76.47 $76.52 $76.52 27,761
2024-01-29 $76.86 $76.90 $76.55 $76.57 $76.57 15,809
2024-01-26 $76.98 $77.03 $76.82 $76.82 $76.82 11,715
2024-01-25 $77.35 $77.35 $76.63 $77.06 $77.06 45,600
2024-01-24 $76.69 $76.90 $76.54 $76.59 $76.59 38,051
2024-01-23 $76.63 $76.63 $76.32 $76.48 $76.48 82,407
2024-01-22 $76.53 $76.56 $76.37 $76.40 $76.40 16,265
2024-01-19 $76.44 $76.67 $76.42 $76.65 $76.65 10,071
2024-01-18 $76.55 $76.61 $76.34 $76.52 $76.52 8,306
2024-01-17 $76.10 $76.41 $75.94 $76.40 $76.40 11,507
2024-01-16 $76.06 $76.28 $76.05 $76.15 $76.15 20,278
2024-01-12 $76.29 $76.29 $76.00 $76.12 $76.12 55,196
2024-01-11 $75.85 $76.11 $75.71 $75.93 $75.93 15,415
2024-01-10 $75.75 $75.98 $75.75 $75.77 $75.77 18,442
2024-01-09 $75.65 $75.81 $75.28 $75.68 $75.68 13,201
2024-01-08 $75.19 $75.61 $72.75 $75.53 $75.53 19,712
2024-01-05 $75.26 $75.42 $75.05 $75.15 $75.15 12,243
2024-01-04 $75.05 $75.08 $74.98 $75.05 $75.05 7,128
2024-01-03 $74.93 $75.02 $74.72 $74.86 $74.86 8,017
2024-01-02 $75.25 $75.25 $75.06 $75.07 $75.07 17,302
2023-12-29 $75.48 $75.50 $75.23 $75.37 $75.37 12,186
2023-12-28 $75.58 $75.58 $75.35 $75.38 $75.38 5,994
2023-12-27 $75.27 $75.41 $75.19 $75.24 $75.24 8,943
2023-12-26 $75.33 $75.34 $75.15 $75.22 $75.22 16,458
2023-12-22 $75.34 $75.40 $75.21 $75.30 $75.30 14,095
2023-12-21 $75.13 $75.29 $74.94 $75.29 $75.29 39,644
2023-12-20 $75.22 $75.34 $74.97 $75.09 $75.09 20,431
2023-12-19 $75.86 $75.86 $75.51 $75.51 $75.18 82,478
2023-12-18 $75.91 $75.93 $75.55 $75.63 $75.31 28,133
2023-12-15 $75.89 $75.89 $75.59 $75.67 $75.67 31,442
2023-12-14 $76.23 $76.23 $75.88 $75.90 $75.90 12,699
2023-12-13 $75.83 $76.15 $75.79 $75.91 $75.91 33,152
2023-12-12 $75.56 $75.88 $75.56 $75.80 $75.80 24,325
2023-12-11 $75.50 $75.70 $75.50 $75.61 $75.61 10,073
2023-12-08 $75.54 $75.70 $75.53 $75.61 $75.61 21,880
2023-12-07 $75.37 $75.48 $75.21 $75.40 $75.40 8,061
2023-12-06 $75.42 $75.49 $75.24 $75.31 $75.31 16,532
2023-12-05 $75.44 $75.50 $75.39 $75.45 $75.45 16,954
2023-12-04 $75.65 $75.78 $75.54 $75.60 $75.60 58,985
2023-12-01 $75.61 $75.68 $75.59 $75.65 $75.65 5,787
2023-11-30 $75.92 $76.04 $75.92 $76.01 $75.66 46,715
2023-11-29 $75.92 $75.92 $75.76 $75.87 $75.53 69,921
2023-11-28 $75.63 $75.63 $75.46 $75.62 $75.28 16,175
2023-11-27 $75.71 $75.71 $75.48 $75.62 $75.28 7,913
2023-11-24 $75.56 $75.66 $75.55 $75.59 $75.59 2,766
2023-11-22 $75.38 $75.53 $75.28 $75.42 $75.42 14,197
2023-11-21 $75.04 $75.26 $75.04 $75.18 $75.18 6,529
2023-11-20 $75.02 $75.21 $75.00 $75.09 $75.09 20,008
2023-11-17 $74.94 $75.00 $74.94 $74.98 $74.98 7,538
2023-11-16 $74.73 $74.83 $74.56 $74.83 $74.83 13,590
2023-11-15 $74.58 $74.66 $74.53 $74.63 $74.63 7,401
2023-11-14 $74.60 $74.64 $74.48 $74.49 $74.49 13,463
2023-11-13 $74.47 $74.53 $74.40 $74.40 $74.40 67,291
2023-11-10 $74.17 $74.49 $74.17 $74.42 $74.42 7,913
2023-11-09 $73.94 $74.22 $73.94 $74.20 $74.20 20,684
2023-11-08 $74.01 $74.13 $73.91 $74.08 $74.08 177,521
2023-11-07 $73.95 $74.00 $73.90 $74.00 $74.00 8,070
2023-11-06 $74.16 $74.16 $73.86 $73.98 $73.98 5,184
2023-11-03 $74.08 $74.21 $73.90 $73.97 $73.97 6,543
2023-11-02 $73.91 $74.20 $73.75 $74.16 $74.16 47,786
2023-11-01 $73.75 $73.99 $73.57 $73.74 $73.74 10,818
2023-10-31 $73.96 $74.11 $73.88 $73.96 $73.62 7,551
2023-10-30 $74.02 $74.11 $73.83 $73.90 $73.57 6,542
2023-10-27 $73.99 $74.15 $73.85 $73.87 $73.53 10,899
2023-10-26 $74.16 $74.20 $73.51 $73.90 $73.56 70,600
2023-10-25 $74.14 $74.16 $73.95 $74.04 $73.70 7,683
2023-10-24 $73.88 $74.00 $73.88 $73.96 $73.62 5,525
2023-10-23 $73.80 $73.90 $73.65 $73.81 $73.47 8,428
2023-10-20 $73.67 $73.73 $73.56 $73.62 $73.28 7,691
2023-10-19 $73.95 $73.95 $73.67 $73.81 $73.47 67,855
2023-10-18 $74.05 $74.05 $73.68 $73.83 $73.49 11,612
2023-10-17 $73.90 $74.04 $73.81 $73.86 $73.52 9,083
2023-10-16 $74.05 $74.16 $73.93 $73.98 $73.64 8,556
2023-10-13 $73.83 $73.89 $73.74 $73.80 $73.46 168,496
2023-10-12 $73.88 $74.02 $73.77 $73.92 $73.58 3,578
2023-10-11 $74.03 $74.03 $73.73 $73.79 $73.46 8,406
2023-10-10 $74.01 $74.02 $73.87 $74.01 $73.66 8,031
2023-10-09 $74.08 $74.32 $73.57 $74.03 $73.69 6,275
2023-10-06 $73.66 $73.90 $73.59 $73.85 $73.51 11,522
2023-10-05 $73.80 $73.80 $73.39 $73.55 $73.21 7,174
2023-10-04 $73.53 $73.62 $73.41 $73.59 $73.26 7,089
2023-10-03 $73.68 $73.69 $73.47 $73.47 $73.13 7,972
2023-10-02 $73.85 $73.85 $73.47 $73.47 $73.13 5,177
2023-09-29 $74.16 $74.23 $73.89 $74.05 $73.39 32,638
2023-09-28 $74.15 $74.27 $74.08 $74.14 $73.47 6,031
2023-09-27 $74.23 $74.33 $73.99 $74.29 $73.62 26,460
2023-09-26 $74.41 $74.41 $74.08 $74.19 $73.52 12,266
2023-09-25 $74.29 $74.40 $74.23 $74.30 $73.63 17,764
2023-09-22 $74.26 $74.26 $74.05 $74.14 $74.14 9,470
2023-09-21 $73.98 $74.09 $73.90 $74.08 $74.08 9,126
2023-09-20 $73.86 $74.00 $73.86 $73.95 $73.95 7,094
2023-09-19 $73.67 $73.88 $73.67 $73.87 $73.87 5,786
2023-09-18 $73.72 $73.85 $73.72 $73.78 $73.78 6,469
2023-09-15 $73.63 $73.80 $73.62 $73.72 $73.72 10,794
2023-09-14 $73.64 $73.75 $73.59 $73.67 $73.67 7,931
2023-09-13 $73.52 $73.57 $73.40 $73.48 $73.48 8,187
2023-09-12 $73.52 $73.64 $73.43 $73.51 $73.51 15,435
2023-09-11 $73.70 $73.70 $73.48 $73.63 $73.63 10,188
2023-09-08 $73.61 $73.64 $73.52 $73.59 $73.59 9,016
2023-09-07 $73.39 $73.61 $73.39 $73.58 $73.58 5,029
2023-09-06 $73.28 $73.48 $73.23 $73.39 $73.39 7,140
2023-09-05 $73.43 $73.53 $73.31 $73.50 $73.50 21,671
2023-09-01 $73.42 $73.56 $73.39 $73.52 $73.52 15,112
2023-08-31 $73.74 $73.83 $73.71 $73.82 $73.48 5,772
2023-08-30 $73.82 $73.86 $73.68 $73.72 $73.38 4,934
2023-08-29 $73.67 $73.87 $73.61 $73.74 $73.41 26,549
2023-08-28 $73.73 $73.77 $73.54 $73.64 $73.31 10,730
2023-08-25 $73.58 $73.69 $73.42 $73.67 $73.34 10,345
2023-08-24 $73.53 $73.60 $73.40 $73.42 $73.09 9,411
2023-08-23 $73.36 $73.59 $73.36 $73.52 $73.19 12,389
2023-08-22 $73.44 $73.49 $73.29 $73.46 $73.13 13,092
2023-08-21 $73.23 $73.37 $73.16 $73.23 $72.90 10,281
2023-08-18 $72.95 $73.30 $72.92 $73.10 $72.77 24,980
2023-08-17 $73.14 $73.14 $72.85 $73.00 $72.66 20,096
2023-08-16 $72.94 $73.12 $72.84 $72.95 $72.62 13,141
2023-08-15 $73.15 $73.44 $72.90 $73.11 $72.78 65,628
2023-08-14 $73.36 $73.36 $73.13 $73.33 $72.99 11,894
2023-08-11 $73.20 $73.24 $73.08 $73.22 $73.22 8,500
2023-08-10 $73.09 $73.33 $72.83 $73.26 $73.26 11,597
2023-08-09 $73.04 $73.22 $72.87 $73.09 $73.09 14,413
2023-08-08 $73.11 $73.22 $72.85 $73.06 $73.06 7,641
2023-08-07 $73.50 $73.50 $73.06 $73.26 $73.26 6,875
2023-08-04 $73.26 $73.46 $73.16 $73.30 $73.30 19,214
2023-08-03 $73.14 $73.23 $73.01 $73.23 $73.23 6,934
2023-08-02 $73.16 $73.16 $73.00 $73.04 $73.04 18,488
2023-08-01 $73.51 $73.51 $73.22 $73.22 $73.22 18,544
2023-07-31 $73.65 $73.70 $73.57 $73.65 $73.34 7,515
2023-07-28 $73.54 $73.63 $73.42 $73.46 $73.16 30,693
2023-07-27 $73.40 $73.49 $73.22 $73.22 $72.92 26,013
2023-07-26 $73.12 $73.38 $73.07 $73.38 $73.08 11,547
2023-07-25 $73.19 $73.19 $73.03 $73.12 $72.82 6,309
2023-07-24 $73.02 $73.12 $72.94 $73.12 $72.82 8,088
2023-07-21 $72.94 $73.04 $72.82 $73.04 $72.74 11,514
2023-07-20 $72.04 $72.88 $72.04 $72.88 $72.58 39,642
2023-07-19 $72.73 $72.85 $72.58 $72.65 $72.35 53,026
2023-07-18 $72.73 $72.78 $72.55 $72.72 $72.41 4,369
2023-07-17 $72.50 $72.72 $72.50 $72.59 $72.29 21,557
2023-07-14 $72.80 $72.80 $72.56 $72.58 $72.28 7,229
2023-07-13 $72.77 $72.91 $72.72 $72.79 $72.49 163,079
2023-07-12 $72.80 $73.07 $72.72 $72.90 $72.60 17,384
2023-07-11 $72.64 $72.86 $72.64 $72.86 $72.56 8,756
2023-07-10 $72.60 $72.73 $72.40 $72.73 $72.43 10,277
2023-07-07 $72.41 $72.64 $72.41 $72.45 $72.45 11,856
2023-07-06 $72.41 $72.47 $72.25 $72.25 $72.25 20,349
2023-07-05 $72.57 $72.57 $72.34 $72.39 $72.39 6,069
2023-07-03 $72.52 $72.58 $72.36 $72.48 $72.48 4,845
2023-06-30 $72.61 $72.81 $72.49 $72.81 $72.50 14,268
2023-06-29 $72.40 $72.54 $72.37 $72.54 $72.24 21,504
2023-06-28 $72.12 $72.25 $72.08 $72.25 $71.95 17,914
2023-06-27 $72.12 $72.32 $72.00 $72.21 $71.91 17,852
2023-06-26 $72.14 $72.17 $71.97 $72.04 $71.74 87,867
2023-06-23 $72.04 $72.09 $71.91 $72.04 $72.04 13,277
2023-06-22 $72.13 $72.19 $72.10 $72.19 $72.19 4,262
2023-06-21 $72.13 $72.13 $71.98 $72.09 $72.09 8,561
2023-06-20 $72.20 $72.31 $72.06 $72.19 $72.19 9,503
2023-06-16 $72.08 $72.31 $72.08 $72.18 $72.18 15,352
2023-06-15 $71.74 $72.12 $71.74 $72.02 $72.02 24,334
2023-06-14 $71.26 $71.96 $69.30 $71.86 $71.86 16,850
2023-06-13 $71.79 $71.92 $71.73 $71.89 $71.89 17,154
2023-06-12 $71.60 $71.73 $71.51 $71.59 $71.59 16,206
2023-06-09 $71.58 $71.74 $71.37 $71.52 $71.52 57,928
2023-06-08 $71.72 $71.72 $71.50 $71.63 $71.63 5,910
2023-06-07 $71.62 $71.62 $71.50 $71.62 $71.62 12,971
2023-06-06 $71.39 $71.66 $71.39 $71.55 $71.55 11,089
2023-06-05 $71.80 $71.80 $71.43 $71.49 $71.49 3,700
2023-06-02 $71.36 $71.63 $71.36 $71.60 $71.60 9,229
2023-06-01 $71.20 $71.31 $71.04 $71.18 $71.18 14,631
2023-05-31 $71.64 $71.64 $71.40 $71.51 $71.19 22,976
2023-05-30 $71.75 $71.78 $71.45 $71.47 $71.15 16,402
2023-05-26 $71.67 $71.84 $71.60 $71.63 $71.63 12,435
2023-05-25 $71.50 $71.59 $71.33 $71.54 $71.54 10,554
2023-05-24 $71.37 $71.46 $71.17 $71.26 $71.26 98,756
2023-05-23 $71.36 $71.42 $71.17 $71.40 $71.40 26,762
2023-05-22 $71.23 $71.39 $71.22 $71.32 $71.32 13,900
2023-05-19 $71.29 $71.36 $71.07 $71.20 $71.20 24,963
2023-05-18 $70.87 $71.03 $70.79 $70.89 $70.89 31,962
2023-05-17 $70.71 $70.91 $70.70 $70.75 $70.75 16,378
2023-05-16 $70.78 $70.84 $70.58 $70.58 $70.58 6,208
2023-05-15 $70.79 $70.86 $70.67 $70.73 $70.73 11,841
2023-05-12 $71.02 $71.02 $70.72 $70.79 $70.79 13,893
2023-05-11 $70.86 $71.04 $70.70 $70.98 $70.98 179,804
2023-05-10 $70.95 $71.05 $70.75 $70.83 $70.83 13,918
2023-05-09 $70.77 $70.92 $70.69 $70.73 $70.73 57,794
2023-05-08 $70.94 $70.94 $70.56 $70.66 $70.66 28,739
2023-05-05 $70.87 $70.94 $70.69 $70.86 $70.86 18,378
2023-05-04 $70.53 $70.68 $70.42 $70.68 $70.68 26,164
2023-05-03 $70.98 $70.98 $70.57 $70.62 $70.62 31,222
2023-05-02 $71.13 $71.23 $70.43 $71.01 $71.01 52,746
2023-05-01 $71.11 $71.25 $71.06 $71.06 $71.06 19,089
2023-04-28 $71.58 $71.65 $71.49 $71.56 $71.56 21,005
2023-04-27 $71.65 $71.79 $71.56 $71.74 $71.74 9,291
2023-04-26 $71.46 $71.46 $71.04 $71.43 $71.43 36,057
2023-04-25 $71.59 $71.59 $71.35 $71.45 $71.45 10,977
2023-04-24 $71.90 $71.90 $71.74 $71.82 $71.82 12,491
2023-04-21 $71.74 $71.90 $71.62 $71.86 $71.86 13,538
2023-04-20 $71.62 $71.79 $71.47 $71.55 $71.55 17,418
2023-04-19 $71.97 $71.97 $71.73 $71.73 $71.73 12,227
2023-04-18 $72.01 $72.03 $71.77 $71.99 $71.99 15,517
2023-04-17 $71.88 $71.90 $71.71 $71.74 $71.74 26,458
2023-04-14 $71.61 $71.76 $71.51 $71.76 $71.76 11,686
2023-04-13 $71.13 $71.57 $71.13 $71.47 $71.47 23,021
2023-04-12 $71.32 $71.55 $71.01 $71.01 $71.01 15,515
2023-04-11 $71.45 $71.49 $71.27 $71.39 $71.39 17,941
2023-04-10 $70.95 $71.30 $70.95 $71.30 $71.30 7,847
2023-04-06 $70.90 $71.09 $70.78 $70.97 $70.97 15,189
2023-04-05 $70.91 $71.09 $70.75 $71.07 $71.07 9,841
2023-04-04 $71.55 $71.55 $71.00 $71.17 $71.17 66,158
2023-04-03 $71.41 $71.58 $71.27 $71.27 $71.27 133,288
2023-03-31 $71.48 $71.86 $71.48 $71.83 $71.54 15,843
2023-03-30 $71.38 $71.78 $71.33 $71.52 $71.22 16,792
2023-03-29 $71.04 $71.56 $71.04 $71.56 $71.27 17,530
2023-03-28 $71.02 $71.17 $70.84 $70.86 $70.57 14,028
2023-03-27 $71.33 $71.33 $70.95 $71.21 $70.92 22,632
2023-03-24 $70.52 $71.08 $70.52 $70.95 $70.66 7,053
2023-03-23 $71.11 $71.28 $70.86 $70.94 $70.65 8,279
2023-03-22 $71.21 $71.53 $70.86 $70.99 $70.70 13,062
2023-03-21 $70.93 $71.29 $70.75 $71.20 $70.91 21,582
2023-03-20 $70.06 $70.44 $70.06 $70.31 $70.02 21,797
2023-03-17 $70.23 $70.52 $69.91 $69.96 $69.68 84,233
2023-03-16 $70.06 $70.86 $69.95 $70.73 $70.45 13,986
2023-03-15 $69.66 $70.41 $69.65 $70.35 $70.06 79,095
2023-03-14 $70.63 $71.29 $70.31 $70.64 $70.35 38,580
2023-03-13 $70.04 $70.53 $69.69 $70.20 $69.91 97,025
2023-03-10 $70.98 $71.15 $70.81 $70.86 $70.57 22,430
2023-03-09 $71.91 $71.97 $71.37 $71.45 $71.16 10,929
2023-03-08 $71.95 $71.95 $71.74 $71.89 $71.60 7,757
2023-03-07 $72.28 $72.28 $72.03 $72.05 $71.76 16,233
2023-03-06 $72.48 $72.56 $72.26 $72.26 $71.97 8,196
2023-03-03 $72.16 $72.51 $72.16 $72.51 $72.21 6,857
2023-03-02 $72.06 $72.35 $71.92 $72.31 $72.02 35,204
2023-03-01 $71.91 $71.98 $71.84 $71.84 $71.55 21,797
2023-02-28 $72.23 $72.41 $72.12 $72.21 $71.63 180,644
2023-02-27 $72.37 $72.52 $72.23 $72.37 $71.79 14,448
2023-02-24 $71.95 $72.41 $71.95 $72.39 $71.81 40,967
2023-02-23 $72.21 $72.34 $72.08 $72.34 $71.76 7,970
2023-02-22 $72.15 $72.32 $71.96 $72.22 $71.64 183,862
2023-02-21 $72.19 $72.19 $71.90 $71.90 $71.32 19,109
2023-02-17 $72.01 $72.38 $72.01 $72.30 $72.30 8,168
2023-02-16 $72.38 $72.38 $72.14 $72.22 $72.22 29,359
2023-02-15 $72.37 $72.54 $72.26 $72.28 $72.28 11,742
2023-02-14 $72.39 $72.45 $72.17 $72.34 $72.34 15,490
2023-02-13 $72.23 $72.30 $72.11 $72.30 $72.30 10,970
2023-02-10 $72.32 $72.43 $72.09 $72.18 $72.18 61,559
2023-02-09 $72.68 $72.68 $72.27 $72.37 $72.37 49,284
2023-02-08 $72.79 $72.80 $72.50 $72.68 $72.68 41,922
2023-02-07 $72.69 $72.80 $72.39 $72.78 $72.78 20,667
2023-02-06 $72.79 $72.90 $72.50 $72.71 $72.71 17,662
2023-02-03 $72.79 $72.82 $72.56 $72.61 $72.61 12,723
2023-02-02 $72.90 $72.93 $72.66 $72.80 $72.80 24,997
2023-02-01 $72.52 $72.89 $72.31 $72.75 $72.75 16,878
2023-01-31 $72.68 $72.92 $72.59 $72.92 $72.63 27,021
2023-01-30 $72.58 $72.75 $72.53 $72.64 $72.35 19,243
2023-01-27 $72.69 $72.87 $72.62 $72.73 $72.44 28,327
2023-01-26 $72.55 $72.77 $72.45 $72.76 $72.47 11,643
2023-01-25 $72.34 $72.56 $72.22 $72.37 $72.08 41,546
2023-01-24 $72.49 $72.68 $72.33 $72.52 $72.23 47,072
2023-01-23 $72.55 $72.66 $72.47 $72.54 $72.25 14,528
2023-01-20 $72.32 $72.48 $72.25 $72.43 $72.14 11,086
2023-01-19 $72.02 $72.33 $71.96 $72.21 $71.92 10,980
2023-01-18 $72.52 $72.55 $72.09 $72.25 $71.96 15,012
2023-01-17 $72.29 $72.47 $71.99 $72.30 $72.01 37,673
2023-01-13 $72.09 $72.44 $72.09 $72.42 $72.13 17,496
2023-01-12 $72.05 $72.23 $71.91 $72.23 $72.23 38,218
2023-01-11 $72.01 $72.15 $71.85 $72.10 $72.10 30,894
2023-01-10 $71.51 $71.91 $71.51 $71.91 $71.91 20,432
2023-01-09 $71.61 $71.74 $71.35 $71.38 $71.38 17,687
2023-01-06 $70.98 $71.44 $70.98 $71.44 $71.44 15,979
2023-01-05 $71.17 $71.17 $70.79 $70.99 $70.99 98,449
2023-01-04 $70.93 $71.07 $70.71 $71.07 $71.07 83,429
2023-01-03 $71.15 $71.27 $70.59 $71.04 $71.04 338,468
2022-12-30 $71.33 $71.57 $70.82 $71.11 $71.11 34,440
2022-12-29 $71.15 $71.69 $70.98 $71.26 $71.26 57,553
2022-12-28 $71.20 $71.29 $70.89 $71.05 $71.05 67,622
2022-12-27 $71.15 $71.28 $71.05 $71.15 $71.15 36,587
2022-12-23 $71.00 $71.92 $70.91 $71.17 $71.17 395,951
2022-12-22 $70.84 $70.94 $70.54 $70.92 $70.92 59,955
2022-12-21 $70.84 $71.20 $70.84 $71.20 $70.94 25,727
2022-12-20 $70.87 $71.02 $70.56 $70.75 $70.49 51,187
2022-12-19 $71.03 $71.11 $70.76 $70.92 $70.66 40,115
2022-12-16 $70.93 $71.12 $70.82 $70.96 $70.70 42,968
2022-12-15 $71.02 $71.05 $70.80 $71.01 $71.01 22,873
2022-12-14 $71.06 $71.29 $70.77 $71.26 $71.26 22,947
2022-12-13 $71.28 $71.53 $71.03 $71.15 $71.15 50,084
2022-12-12 $71.30 $71.33 $71.09 $71.09 $71.09 7,644
2022-12-09 $71.08 $71.32 $71.00 $71.20 $71.20 26,434
2022-12-08 $71.22 $71.26 $70.98 $71.02 $71.02 36,542
2022-12-07 $71.02 $71.10 $70.70 $70.91 $70.91 116,959
2022-12-06 $71.13 $71.35 $70.82 $70.95 $70.95 50,458
2022-12-05 $71.27 $71.46 $71.01 $71.43 $71.43 54,452
2022-12-02 $70.66 $71.31 $70.66 $71.15 $71.15 22,178
2022-12-01 $71.08 $71.08 $70.66 $70.92 $70.92 24,328
2022-11-30 $70.97 $71.49 $70.84 $71.38 $71.09 18,202
2022-11-29 $71.21 $71.21 $70.82 $70.93 $70.64 17,989
2022-11-28 $71.25 $71.25 $70.81 $70.89 $70.60 21,440
2022-11-25 $71.32 $71.51 $71.32 $71.45 $71.45 2,839
2022-11-23 $70.85 $71.28 $70.85 $71.21 $71.21 20,451
2022-11-22 $70.66 $71.17 $70.66 $71.02 $71.02 19,469
2022-11-21 $70.87 $70.88 $70.72 $70.77 $70.77 14,794
2022-11-18 $70.85 $71.01 $70.68 $70.90 $70.90 17,594
2022-11-17 $70.28 $70.67 $70.20 $70.65 $70.65 15,933
2022-11-16 $70.42 $70.65 $70.42 $70.49 $70.49 15,096
2022-11-15 $70.56 $70.65 $70.15 $70.58 $70.58 43,210
2022-11-14 $70.13 $70.42 $70.06 $70.06 $70.06 14,502
2022-11-11 $70.35 $70.58 $70.14 $70.37 $70.37 145,976
2022-11-10 $69.59 $70.15 $69.54 $70.03 $70.03 40,992
2022-11-09 $69.49 $69.61 $69.18 $69.20 $69.20 36,401
2022-11-08 $69.95 $69.95 $69.50 $69.65 $69.65 15,145
2022-11-07 $69.84 $70.04 $69.66 $69.99 $69.99 34,136
2022-11-04 $69.62 $69.70 $69.48 $69.69 $69.69 33,135
2022-11-03 $69.18 $69.43 $69.02 $69.31 $69.31 26,037
2022-11-02 $69.29 $69.80 $68.97 $69.28 $69.28 34,026
2022-11-01 $69.24 $69.84 $68.99 $69.66 $69.66 23,993
2022-10-31 $69.49 $69.63 $69.39 $69.63 $69.39 8,515
2022-10-28 $69.00 $69.53 $69.00 $69.53 $69.53 13,914
2022-10-27 $69.11 $69.17 $68.98 $69.02 $69.02 8,947
2022-10-26 $69.20 $69.38 $69.08 $69.15 $69.15 12,759
2022-10-25 $69.13 $69.43 $69.04 $69.04 $69.04 30,058
2022-10-24 $68.93 $69.31 $68.89 $69.06 $69.06 21,316
2022-10-21 $68.43 $68.94 $68.30 $68.89 $68.89 19,040
2022-10-20 $68.26 $68.54 $67.92 $68.22 $68.22 19,071
2022-10-19 $68.40 $68.42 $68.17 $68.17 $68.17 22,538
2022-10-18 $68.52 $68.52 $68.19 $68.45 $68.45 28,169
2022-10-17 $68.08 $68.13 $67.92 $68.13 $68.13 15,551
2022-10-14 $68.02 $68.12 $67.52 $67.60 $67.60 19,125
2022-10-13 $67.05 $68.14 $67.05 $68.14 $68.14 28,769
2022-10-12 $68.03 $68.03 $66.81 $67.46 $67.46 121,770
2022-10-11 $68.32 $68.32 $67.65 $67.81 $67.81 57,377
2022-10-10 $68.46 $68.62 $67.97 $68.03 $68.03 63,494
2022-10-07 $68.53 $68.66 $68.29 $68.37 $68.37 16,347
2022-10-06 $68.65 $68.92 $68.65 $68.69 $68.69 25,354
2022-10-05 $68.29 $68.69 $68.23 $68.61 $68.61 68,286
2022-10-04 $68.62 $68.73 $68.17 $68.63 $68.63 92,509
2022-10-03 $67.92 $68.46 $67.73 $68.33 $68.33 167,499
2022-09-30 $68.12 $68.47 $68.01 $68.22 $68.22 31,146
2022-09-29 $68.20 $68.20 $67.45 $67.88 $67.88 51,640
2022-09-28 $68.30 $68.51 $68.11 $68.26 $68.26 33,045
2022-09-27 $69.18 $69.18 $68.60 $68.76 $68.76 84,570
2022-09-26 $69.17 $69.38 $68.93 $69.22 $69.22 82,727
2022-09-23 $69.46 $69.62 $69.22 $69.28 $69.28 503,059
2022-09-22 $69.85 $69.90 $69.65 $69.67 $69.67 142,755
2022-09-21 $69.90 $70.32 $69.25 $69.68 $69.68 37,554
2022-09-20 $69.90 $69.90 $69.44 $69.44 $69.44 46,945
2022-09-19 $69.54 $69.94 $69.54 $69.88 $69.88 54,590
2022-09-16 $69.67 $69.72 $69.56 $69.68 $69.68 30,500
2022-09-15 $69.98 $69.98 $69.71 $69.78 $69.78 44,485
2022-09-14 $69.78 $69.98 $69.78 $69.87 $69.87 50,759
2022-09-13 $69.66 $69.73 $69.50 $69.56 $69.56 142,585
2022-09-12 $69.88 $70.00 $69.82 $69.82 $69.82 24,650
2022-09-09 $69.87 $70.04 $69.78 $69.87 $69.87 44,567
2022-09-08 $69.60 $69.73 $69.47 $69.55 $69.55 56,983
2022-09-07 $69.11 $69.56 $69.07 $69.55 $69.55 22,223
2022-09-06 $69.28 $69.31 $69.09 $69.09 $69.09 58,551
2022-09-02 $69.52 $69.61 $69.05 $69.08 $69.08 31,111
2022-09-01 $69.34 $69.47 $68.95 $69.47 $69.47 8,933
2022-08-31 $69.90 $69.90 $69.46 $69.50 $69.30 14,264
2022-08-30 $70.05 $70.05 $69.72 $69.84 $69.64 16,383
2022-08-29 $69.87 $69.99 $69.70 $69.91 $69.71 46,566
2022-08-26 $70.47 $70.50 $70.00 $70.00 $69.80 38,198
2022-08-25 $70.32 $70.60 $70.27 $70.48 $70.28 127,769
2022-08-24 $70.11 $70.21 $70.03 $70.21 $70.01 15,421
2022-08-23 $69.78 $70.09 $69.75 $70.04 $69.84 66,949
2022-08-22 $69.82 $69.85 $69.60 $69.73 $69.53 17,226
2022-08-19 $70.09 $70.10 $69.93 $70.00 $69.80 100,813
2022-08-18 $70.18 $70.32 $69.97 $70.16 $69.96 59,407
2022-08-17 $70.12 $70.25 $69.95 $70.07 $69.87 170,863
2022-08-16 $70.40 $70.47 $70.18 $70.26 $70.06 16,878
2022-08-15 $70.49 $70.56 $70.42 $70.51 $70.31 35,244
2022-08-12 $70.40 $70.82 $70.39 $70.82 $70.62 39,733
2022-08-11 $70.31 $70.71 $70.16 $70.25 $70.05 33,499
2022-08-10 $69.57 $70.16 $69.54 $70.14 $69.94 67,847
2022-08-09 $69.48 $69.48 $69.25 $69.25 $69.05 371,321
2022-08-08 $69.89 $69.95 $69.43 $69.43 $69.23 23,689
2022-08-05 $69.57 $69.76 $69.49 $69.72 $69.52 72,365
2022-08-04 $69.73 $69.73 $69.25 $69.73 $69.53 55,701
2022-08-03 $69.51 $69.89 $69.31 $69.82 $69.62 90,860
2022-08-02 $69.22 $69.63 $69.14 $69.35 $69.15 117,601
2022-08-01 $69.47 $69.52 $69.22 $69.32 $69.12 81,709
2022-07-29 $69.79 $69.88 $69.68 $69.74 $69.34 108,956
2022-07-28 $69.50 $69.72 $69.13 $69.49 $69.09 433,134
2022-07-27 $69.23 $69.73 $69.23 $69.67 $69.27 112,499
2022-07-26 $68.99 $69.24 $68.89 $69.13 $68.73 171,307
2022-07-25 $69.53 $69.56 $69.10 $69.22 $68.82 716,562
2022-07-22 $69.68 $69.68 $69.43 $69.60 $69.20 32,189
2022-07-21 $69.54 $69.87 $69.54 $69.81 $69.41 20,858
2022-07-20 $69.66 $69.72 $69.48 $69.62 $69.22 19,820
2022-07-19 $69.40 $69.65 $69.30 $69.63 $69.23 21,175
2022-07-18 $69.58 $69.58 $69.14 $69.14 $68.75 15,830
2022-07-15 $69.17 $69.54 $69.13 $69.32 $68.92 25,114
2022-07-14 $68.79 $69.07 $68.79 $68.99 $68.59 54,554
2022-07-13 $68.71 $69.26 $68.71 $69.12 $68.72 20,888
2022-07-12 $68.98 $69.16 $68.90 $68.90 $68.51 105,640
2022-07-11 $69.57 $69.57 $69.09 $69.21 $68.81 48,637
2022-07-08 $69.36 $69.68 $69.23 $69.64 $69.24 17,055
2022-07-07 $69.05 $69.24 $69.05 $69.10 $68.70 28,548
2022-07-06 $69.41 $69.41 $67.29 $68.86 $68.47 78,532
2022-07-05 $68.55 $68.81 $67.83 $68.50 $68.11 122,154
2022-07-01 $68.90 $68.99 $68.64 $68.98 $68.59 51,284
2022-06-30 $69.00 $69.22 $69.00 $69.12 $68.51 47,768
2022-06-29 $69.56 $69.57 $69.36 $69.39 $68.78 12,455
2022-06-28 $69.70 $69.78 $69.14 $69.63 $69.02 48,840
2022-06-27 $70.05 $70.48 $69.73 $69.74 $69.13 58,247
2022-06-24 $69.65 $70.26 $69.65 $70.15 $69.53 58,213
2022-06-23 $69.49 $69.94 $69.47 $69.57 $68.96 34,042
2022-06-22 $69.78 $69.97 $69.44 $69.44 $68.83 40,624
2022-06-21 $70.46 $70.64 $69.98 $69.99 $69.38 29,123
2022-06-17 $70.41 $70.51 $70.21 $70.31 $69.69 55,805
2022-06-16 $70.30 $70.46 $69.88 $70.22 $69.60 233,833
2022-06-15 $70.78 $70.90 $70.56 $70.57 $69.95 100,461
2022-06-14 $70.51 $70.59 $70.37 $70.53 $69.91 132,301
2022-06-13 $70.18 $70.54 $69.87 $70.33 $69.71 74,389
2022-06-10 $70.73 $70.83 $70.29 $70.78 $70.16 918,862
2022-06-09 $71.28 $71.30 $70.65 $70.66 $70.04 293,908
2022-06-08 $71.42 $71.49 $71.16 $71.28 $70.65 39,245
2022-06-07 $71.33 $71.58 $70.99 $71.58 $70.95 22,249
2022-06-06 $71.26 $71.52 $71.09 $71.52 $70.89 36,607
2022-06-03 $71.18 $71.30 $70.98 $71.20 $70.58 59,862
2022-06-02 $71.07 $71.43 $70.98 $71.35 $70.72 26,658
2022-06-01 $71.62 $71.73 $70.93 $71.36 $70.73 33,578
2022-05-31 $71.38 $71.77 $71.13 $71.74 $70.92 33,225
2022-05-27 $71.28 $71.50 $71.06 $71.44 $70.63 202,180
2022-05-26 $71.20 $71.50 $68.95 $71.10 $70.29 73,600
2022-05-25 $70.43 $71.22 $70.43 $71.22 $70.41 170,380
2022-05-24 $69.90 $70.43 $69.79 $70.43 $69.63 59,787
2022-05-23 $69.65 $70.05 $69.65 $70.05 $69.25 302,671
2022-05-20 $69.74 $69.85 $69.30 $69.64 $68.85 33,057
2022-05-19 $69.54 $69.74 $69.39 $69.62 $68.83 28,702
2022-05-18 $69.94 $69.94 $69.48 $69.67 $68.88 27,210
2022-05-17 $70.13 $70.13 $69.72 $70.00 $69.20 35,503
2022-05-16 $69.99 $70.12 $69.78 $69.82 $69.02 71,686
2022-05-13 $70.00 $70.16 $69.82 $70.16 $69.36 93,683
2022-05-12 $70.16 $70.40 $69.74 $70.03 $69.23 83,641
2022-05-11 $70.17 $70.56 $70.17 $70.20 $69.40 49,996
2022-05-10 $70.46 $70.63 $70.19 $70.50 $69.70 78,221
2022-05-09 $70.56 $70.57 $70.18 $70.35 $69.55 92,128
2022-05-06 $70.74 $70.88 $70.43 $70.69 $69.88 75,791
2022-05-05 $71.16 $71.16 $70.48 $70.84 $70.03 81,958
2022-05-04 $70.77 $71.33 $70.47 $71.10 $70.29 62,084
2022-05-03 $70.50 $70.79 $70.36 $70.74 $69.93 72,925
2022-05-02 $70.28 $70.43 $69.71 $70.28 $69.48 58,194
2022-04-29 $70.82 $70.92 $70.35 $70.51 $69.52 76,553
2022-04-28 $70.93 $70.95 $70.44 $70.90 $69.91 75,471
2022-04-27 $71.31 $71.91 $70.55 $70.55 $69.56 91,880
2022-04-26 $71.35 $71.35 $70.81 $71.05 $70.05 261,804
2022-04-25 $71.19 $71.54 $71.00 $71.51 $70.51 48,205
2022-04-22 $71.27 $71.47 $71.01 $71.38 $70.38 73,880
2022-04-21 $71.95 $72.00 $71.27 $71.30 $70.30 88,748
2022-04-20 $71.77 $72.00 $71.77 $71.89 $70.88 90,989
2022-04-19 $71.70 $71.98 $71.58 $71.68 $70.67 85,428
2022-04-18 $72.00 $72.07 $71.72 $71.88 $70.87 74,561
2022-04-14 $72.29 $72.37 $72.16 $72.16 $71.15 43,171
2022-04-13 $71.91 $72.36 $71.83 $72.22 $71.21 51,457
2022-04-12 $72.44 $72.60 $72.00 $72.00 $70.99 27,910
2022-04-11 $72.42 $72.42 $72.03 $72.09 $71.08 42,154
2022-04-08 $72.58 $72.63 $72.33 $72.49 $71.47 55,820
2022-04-07 $72.60 $72.90 $72.55 $72.78 $71.76 93,996
2022-04-06 $72.57 $72.86 $72.29 $72.50 $71.48 176,758
2022-04-05 $73.05 $73.09 $72.60 $72.75 $71.73 56,994
2022-04-04 $72.71 $73.12 $72.49 $73.10 $72.07 131,675
2022-04-01 $72.58 $72.69 $72.33 $72.69 $71.67 113,841
2022-03-31 $72.53 $72.59 $72.21 $72.23 $71.04 58,816
2022-03-30 $72.72 $72.76 $72.38 $72.53 $71.33 1,716,201
2022-03-29 $72.95 $72.95 $72.55 $72.68 $71.48 75,423
2022-03-28 $72.34 $72.60 $72.21 $72.56 $71.36 65,162
2022-03-25 $72.17 $72.43 $72.15 $72.43 $71.23 50,125
2022-03-24 $71.76 $72.25 $71.50 $72.06 $70.87 57,383
2022-03-23 $72.12 $72.12 $71.69 $71.75 $70.56 154,205
2022-03-22 $72.08 $72.27 $71.84 $72.12 $70.93 30,901
2022-03-21 $71.94 $72.21 $71.68 $72.09 $70.90 77,475
2022-03-18 $71.60 $72.10 $71.45 $71.84 $70.65 248,094
2022-03-17 $71.38 $72.24 $71.22 $72.05 $70.86 79,141
2022-03-16 $70.82 $71.25 $70.67 $71.01 $69.84 225,695
2022-03-15 $69.95 $70.50 $69.88 $70.45 $69.28 65,588
2022-03-14 $69.92 $69.93 $69.49 $69.86 $68.70 126,592
2022-03-11 $70.05 $70.05 $69.73 $69.86 $68.70 122,009
2022-03-10 $70.29 $70.29 $69.72 $69.86 $68.70 76,991
2022-03-09 $70.14 $70.65 $70.11 $70.35 $69.19 107,686
2022-03-08 $69.65 $70.05 $69.04 $69.90 $68.74 172,763
2022-03-07 $70.16 $70.43 $69.30 $69.48 $68.33 147,065
2022-03-04 $71.16 $71.16 $70.32 $70.43 $69.27 92,764
2022-03-03 $71.42 $71.56 $71.12 $71.26 $70.08 111,556
2022-03-02 $71.14 $71.46 $71.00 $71.25 $70.07 159,486
2022-03-01 $71.71 $71.71 $71.04 $71.06 $69.88 103,302
2022-02-28 $71.76 $72.05 $71.55 $72.05 $70.67 160,662
2022-02-25 $72.42 $72.42 $71.95 $72.15 $70.77 41,169
2022-02-24 $70.87 $71.81 $70.85 $71.71 $70.34 117,709
2022-02-23 $71.90 $72.01 $71.41 $71.52 $70.15 111,112
2022-02-22 $71.79 $72.04 $71.70 $71.76 $70.39 116,965
2022-02-18 $72.26 $72.26 $71.75 $71.89 $70.52 89,162
2022-02-17 $72.35 $72.41 $72.05 $72.21 $70.83 82,757
2022-02-16 $72.68 $72.68 $72.40 $72.50 $71.11 929,589
2022-02-15 $72.73 $73.02 $72.63 $72.70 $71.31 1,521,881
2022-02-14 $72.80 $73.18 $72.31 $72.72 $71.33 294,555
2022-02-11 $73.14 $73.14 $72.63 $72.80 $71.41 59,495
2022-02-10 $73.23 $73.34 $72.86 $73.06 $71.66 77,988
2022-02-09 $73.21 $73.41 $73.21 $73.31 $71.91 39,712
2022-02-08 $73.23 $73.40 $73.09 $73.12 $71.72 65,429
2022-02-07 $72.91 $73.15 $72.80 $73.02 $71.62 57,282
2022-02-04 $73.27 $73.27 $72.73 $72.99 $71.60 48,604
2022-02-03 $73.29 $73.36 $73.07 $73.18 $71.78 127,394
2022-02-02 $73.63 $73.66 $73.34 $73.36 $71.96 82,980
2022-02-01 $73.37 $73.67 $73.31 $73.58 $72.17 51,345
2022-01-31 $73.37 $73.49 $73.25 $73.25 $71.71 146,182
2022-01-28 $73.32 $73.51 $73.12 $73.41 $71.87 86,614
2022-01-27 $73.64 $73.64 $73.27 $73.40 $71.86 122,343
2022-01-26 $73.87 $73.96 $73.42 $73.54 $72.00 187,249
2022-01-25 $73.77 $74.00 $73.61 $73.78 $72.23 56,254
2022-01-24 $73.65 $73.95 $71.53 $73.81 $72.26 126,913
2022-01-21 $73.80 $74.08 $73.79 $73.99 $72.44 53,106
2022-01-20 $74.26 $74.36 $73.86 $73.98 $72.43 72,979
2022-01-19 $74.38 $74.43 $74.17 $74.17 $72.61 146,715
2022-01-18 $74.51 $74.51 $74.21 $74.34 $72.78 136,727
2022-01-14 $74.36 $74.50 $74.32 $74.40 $72.84 101,299
2022-01-13 $74.70 $74.70 $74.35 $74.46 $72.90 70,331
2022-01-12 $74.59 $74.71 $74.50 $74.50 $72.94 147,698
2022-01-11 $74.62 $74.72 $74.51 $74.62 $73.05 111,967
2022-01-10 $74.78 $74.78 $74.54 $74.64 $73.07 98,439
2022-01-07 $74.80 $75.16 $73.37 $74.75 $73.18 152,450
2022-01-06 $74.85 $74.91 $74.71 $74.71 $73.14 77,279
2022-01-05 $74.98 $75.07 $74.71 $74.71 $73.14 378,849
2022-01-04 $74.87 $74.93 $74.73 $74.89 $73.32 177,748
2022-01-03 $74.52 $74.74 $74.39 $74.68 $73.11 47,528
2021-12-31 $74.62 $74.62 $74.37 $74.37 $72.81 70,004
2021-12-30 $74.63 $74.63 $74.40 $74.62 $73.05 122,413
2021-12-29 $74.52 $74.61 $74.43 $74.58 $73.02 45,798
2021-12-28 $74.38 $74.61 $74.38 $74.49 $72.93 44,080
2021-12-27 $74.34 $74.60 $74.26 $74.57 $73.01 59,437
2021-12-23 $74.45 $74.47 $74.26 $74.44 $72.88 103,049
2021-12-22 $74.50 $74.50 $74.33 $74.40 $72.67 58,281
2021-12-21 $73.95 $74.42 $73.77 $74.40 $72.67 51,969
2021-12-20 $73.89 $73.98 $73.68 $73.75 $72.03 47,040
2021-12-17 $74.07 $74.15 $73.85 $74.10 $72.37 198,349
2021-12-16 $74.35 $74.37 $73.95 $74.15 $72.42 172,985
2021-12-15 $74.09 $74.34 $73.90 $74.33 $72.60 450,453
2021-12-14 $74.24 $74.31 $73.98 $73.98 $72.26 277,155
2021-12-13 $74.39 $74.45 $74.25 $74.25 $72.52 59,898
2021-12-10 $74.43 $74.45 $74.35 $74.44 $72.70 38,747
2021-12-09 $74.50 $74.55 $74.29 $74.32 $72.59 65,855
2021-12-08 $74.67 $75.02 $74.39 $74.50 $72.76 115,339
2021-12-07 $74.39 $74.65 $74.39 $74.61 $72.87 47,999
2021-12-06 $74.19 $74.44 $73.94 $74.16 $72.43 44,239
2021-12-03 $73.68 $74.21 $73.68 $74.16 $72.43 69,234
2021-12-02 $73.88 $74.00 $73.65 $73.89 $72.17 210,299
2021-12-01 $74.48 $74.48 $73.77 $73.77 $72.05 117,568
2021-11-30 $74.44 $74.44 $73.99 $74.13 $72.25 83,557
2021-11-29 $74.45 $74.66 $74.23 $74.48 $72.59 103,686
2021-11-26 $74.69 $74.69 $74.02 $74.30 $72.42 34,140
2021-11-24 $74.80 $74.83 $74.53 $74.75 $72.86 53,904
2021-11-23 $74.93 $74.97 $74.73 $74.77 $72.88 92,640
2021-11-22 $74.89 $75.13 $74.85 $74.86 $72.96 58,854
2021-11-19 $75.00 $75.13 $74.90 $74.96 $73.06 69,746
2021-11-18 $74.98 $75.07 $74.90 $74.93 $73.03 153,583
2021-11-17 $75.00 $75.06 $74.84 $74.84 $72.94 47,894
2021-11-16 $75.10 $75.10 $74.88 $75.06 $73.16 87,541
2021-11-15 $75.23 $75.24 $75.01 $75.08 $73.18 49,736
2021-11-12 $75.29 $76.15 $75.09 $75.09 $73.19 76,436
2021-11-11 $75.40 $75.55 $75.09 $75.10 $73.20 267,435
2021-11-10 $75.20 $75.48 $75.11 $75.27 $73.36 420,991
2021-11-09 $75.69 $75.69 $75.19 $75.28 $73.37 83,264
2021-11-08 $75.59 $75.62 $75.25 $75.58 $73.67 186,060
2021-11-05 $75.50 $75.80 $75.46 $75.54 $73.63 152,828
2021-11-04 $75.75 $76.56 $75.51 $75.56 $73.65 45,001
2021-11-03 $75.59 $75.67 $75.40 $75.62 $73.70 173,129
2021-11-02 $75.38 $75.51 $75.25 $75.49 $73.58 66,689
2021-11-01 $75.42 $75.42 $75.22 $75.30 $73.39 76,042
2021-10-29 $75.69 $75.69 $75.25 $75.25 $73.20 33,845
2021-10-28 $75.63 $75.98 $75.50 $75.50 $73.44 51,393
2021-10-27 $75.94 $75.94 $75.62 $75.62 $73.56 35,567
2021-10-26 $75.79 $75.88 $75.72 $75.81 $73.74 103,957
2021-10-25 $75.75 $75.78 $75.61 $75.74 $73.67 76,546
2021-10-22 $75.78 $75.81 $75.52 $75.64 $73.58 101,793
2021-10-21 $75.62 $75.84 $75.61 $75.69 $73.63 59,849
2021-10-20 $75.77 $75.81 $75.68 $75.73 $73.66 73,563
2021-10-19 $75.52 $75.84 $75.52 $75.70 $73.64 131,687
2021-10-18 $75.65 $75.90 $75.65 $75.70 $73.64 202,509
2021-10-15 $75.80 $75.82 $75.50 $75.80 $73.73 45,899
2021-10-14 $75.49 $75.74 $75.49 $75.60 $73.54 30,803
2021-10-13 $75.30 $75.66 $75.25 $75.50 $73.44 55,119
2021-10-12 $75.67 $75.75 $75.25 $75.42 $73.36 60,711
2021-10-11 $75.40 $75.57 $75.24 $75.55 $73.49 93,455
2021-10-08 $75.54 $75.80 $75.26 $75.47 $73.41 89,456
2021-10-07 $75.63 $75.73 $73.75 $75.67 $73.61 72,005
2021-10-06 $75.62 $75.86 $75.22 $75.49 $73.43 46,397
2021-10-05 $75.74 $75.87 $75.49 $75.62 $73.56 54,796
2021-10-04 $75.74 $75.84 $75.41 $75.59 $73.53 22,521
2021-10-01 $75.79 $75.79 $75.41 $75.64 $73.58 82,585
2021-09-30 $76.28 $76.51 $75.45 $75.63 $73.42 54,306
2021-09-29 $76.02 $76.41 $75.85 $76.41 $74.18 84,493
2021-09-28 $76.35 $76.35 $75.97 $75.97 $73.75 39,424
2021-09-27 $76.19 $76.44 $76.11 $76.30 $74.07 40,020
2021-09-24 $75.75 $76.15 $75.75 $76.14 $73.91 19,999
2021-09-23 $75.53 $76.11 $75.53 $76.03 $73.81 19,012
2021-09-22 $75.51 $75.60 $75.46 $75.54 $73.33 22,437
2021-09-21 $75.63 $75.63 $75.33 $75.49 $73.28 26,730
2021-09-20 $75.39 $75.64 $75.18 $75.47 $73.26 39,378
2021-09-17 $75.73 $75.81 $75.63 $75.78 $73.56 50,513
2021-09-16 $75.48 $75.68 $75.48 $75.63 $73.42 30,865
2021-09-15 $75.42 $75.60 $75.34 $75.39 $73.19 33,347
2021-09-14 $75.53 $75.56 $75.40 $75.42 $73.21 37,746
2021-09-13 $75.92 $75.92 $75.52 $75.62 $73.41 45,874
2021-09-10 $75.56 $77.59 $75.55 $75.85 $73.63 34,886
2021-09-09 $75.39 $75.59 $75.39 $75.56 $73.35 51,286
2021-09-08 $75.37 $75.42 $75.25 $75.41 $73.21 88,519
2021-09-07 $75.37 $75.51 $75.25 $75.33 $73.13 83,053
2021-09-03 $75.31 $75.49 $75.30 $75.38 $73.18 48,409
2021-09-02 $75.37 $75.38 $75.28 $75.29 $73.09 112,575
2021-09-01 $75.47 $75.47 $75.20 $75.36 $73.16 52,845
2021-08-31 $75.45 $75.57 $75.39 $75.52 $73.17 141,740
2021-08-30 $75.42 $75.49 $75.40 $75.43 $73.08 35,341
2021-08-27 $75.40 $75.50 $75.29 $75.32 $72.97 37,851
2021-08-26 $75.49 $75.49 $75.19 $75.31 $72.96 36,778
2021-08-25 $75.25 $75.41 $75.23 $75.41 $73.06 30,420
2021-08-24 $75.30 $75.30 $75.03 $75.18 $72.84 44,591
2021-08-23 $75.16 $75.23 $75.12 $75.19 $72.85 103,099
2021-08-20 $75.15 $75.18 $74.99 $75.11 $72.76 22,363
2021-08-19 $75.00 $75.11 $74.89 $75.04 $72.70 155,237
2021-08-18 $75.19 $75.26 $75.09 $75.11 $72.77 35,430
2021-08-17 $75.16 $75.31 $75.07 $75.14 $72.80 41,037
2021-08-16 $75.47 $75.55 $75.00 $75.26 $72.91 58,889
2021-08-13 $75.62 $75.62 $75.27 $75.42 $73.06 56,565
2021-08-12 $75.40 $75.51 $75.32 $75.49 $73.14 55,811
2021-08-11 $75.16 $75.38 $75.15 $75.31 $72.96 67,547
2021-08-10 $75.27 $75.39 $75.11 $75.16 $72.82 45,954
2021-08-09 $75.36 $75.36 $75.14 $75.25 $72.90 120,601
2021-08-06 $75.49 $75.56 $75.29 $75.35 $73.00 34,533
2021-08-05 $75.55 $75.55 $75.32 $75.44 $73.09 92,345
2021-08-04 $75.50 $75.51 $75.31 $75.38 $73.03 78,394
2021-08-03 $75.30 $75.51 $75.30 $75.43 $73.08 129,247
2021-08-02 $75.99 $75.99 $75.19 $75.31 $72.96 78,475
2021-07-30 $75.87 $75.87 $75.55 $75.55 $73.05 111,600
2021-07-29 $76.00 $76.00 $75.77 $75.84 $73.33 113,528
2021-07-28 $75.77 $75.95 $75.69 $75.87 $73.36 66,201
2021-07-27 $75.91 $75.99 $75.49 $75.58 $73.08 66,886
2021-07-26 $75.97 $75.99 $75.64 $75.81 $73.30 71,698
2021-07-23 $75.76 $75.93 $75.65 $75.73 $73.23 76,055
2021-07-22 $75.83 $75.84 $75.50 $75.76 $73.26 40,881
2021-07-21 $75.48 $76.10 $75.48 $75.72 $73.22 99,561
2021-07-20 $75.50 $75.52 $75.11 $75.36 $72.87 98,163
2021-07-19 $75.44 $75.44 $75.14 $75.25 $72.76 206,755
2021-07-16 $75.71 $75.98 $75.62 $75.62 $73.12 79,438
2021-07-15 $76.09 $76.14 $75.55 $75.55 $73.05 48,948
2021-07-14 $76.11 $76.76 $75.91 $75.96 $73.45 68,461
2021-07-13 $76.01 $76.13 $75.89 $76.03 $73.52 44,885
2021-07-12 $75.90 $76.22 $75.90 $76.03 $73.52 185,322
2021-07-09 $75.96 $76.20 $75.87 $76.13 $73.61 269,005
2021-07-08 $75.64 $76.18 $75.50 $75.76 $73.26 172,871
2021-07-07 $76.20 $76.20 $75.92 $76.00 $73.49 110,135
2021-07-06 $76.49 $76.50 $76.08 $76.13 $73.61 141,868
2021-07-02 $76.56 $76.66 $76.27 $76.43 $73.90 347,718
2021-07-01 $76.67 $76.67 $76.34 $76.47 $73.94 545,083
2021-06-30 $76.73 $76.73 $76.48 $76.53 $73.85 45,361
2021-06-29 $76.70 $76.73 $76.53 $76.54 $73.86 40,081
2021-06-28 $76.62 $76.81 $76.25 $76.46 $73.78 67,311
2021-06-25 $76.60 $76.92 $76.55 $76.71 $74.02 115,435
2021-06-24 $76.47 $76.48 $76.38 $76.48 $73.80 47,731
2021-06-23 $76.36 $76.50 $76.33 $76.33 $73.65 66,189
2021-06-22 $76.30 $76.42 $76.27 $76.35 $73.68 47,629
2021-06-21 $76.51 $76.51 $76.24 $76.31 $73.64 59,593
2021-06-18 $76.45 $76.66 $76.25 $76.25 $73.58 68,331
2021-06-17 $76.72 $76.98 $76.33 $76.51 $73.83 85,920
2021-06-16 $76.62 $76.72 $76.49 $76.65 $73.96 60,283
2021-06-15 $76.41 $76.56 $76.40 $76.51 $73.83 74,030
2021-06-14 $76.36 $76.45 $76.31 $76.34 $73.66 40,104
2021-06-11 $76.37 $76.43 $76.25 $76.39 $73.71 96,574
2021-06-10 $76.03 $76.31 $76.03 $76.20 $73.53 146,494
2021-06-09 $76.18 $76.18 $76.02 $76.14 $73.47 29,623
2021-06-08 $76.35 $76.35 $76.15 $76.19 $73.51 59,576
2021-06-07 $76.05 $76.23 $76.05 $76.22 $73.55 62,619
2021-06-04 $76.49 $76.49 $76.16 $76.20 $73.53 63,278
2021-06-03 $76.75 $76.75 $76.04 $76.22 $73.55 599,768
2021-06-02 $76.40 $76.67 $76.18 $76.33 $73.65 705,556
2021-06-01 $76.27 $76.50 $76.13 $76.29 $73.62 20,031
2021-05-28 $76.37 $76.46 $76.29 $76.33 $73.50 90,789
2021-05-27 $76.55 $76.59 $76.18 $76.18 $73.36 187,552
2021-05-26 $76.47 $76.55 $76.15 $76.55 $73.72 69,109
2021-05-25 $76.58 $76.58 $76.20 $76.31 $73.48 39,322
2021-05-24 $76.13 $76.72 $76.13 $76.38 $73.55 51,272
2021-05-21 $76.48 $76.74 $76.21 $76.36 $73.53 58,548
2021-05-20 $75.94 $76.70 $75.94 $76.31 $73.49 70,842
2021-05-19 $76.05 $76.40 $75.75 $76.13 $73.31 62,519
2021-05-18 $76.55 $76.55 $76.01 $76.02 $73.21 121,682
2021-05-17 $76.70 $76.70 $75.96 $76.29 $73.47 115,664
2021-05-14 $76.30 $76.67 $76.25 $76.41 $73.58 64,215
2021-05-13 $76.34 $76.56 $76.21 $76.23 $73.41 172,280
2021-05-12 $76.09 $76.42 $75.81 $76.11 $73.29 163,975
2021-05-11 $75.80 $76.31 $75.80 $76.11 $73.29 70,431
2021-05-10 $76.40 $76.46 $76.06 $76.06 $73.24 94,850
2021-05-07 $76.40 $76.59 $75.85 $76.28 $73.46 218,778
2021-05-06 $76.34 $76.54 $75.74 $76.20 $73.38 101,128
2021-05-05 $76.34 $76.40 $76.12 $76.12 $73.30 80,889
2021-05-04 $76.30 $76.49 $76.05 $76.18 $73.36 58,441
2021-05-03 $76.64 $76.64 $76.05 $76.30 $73.48 137,346
2021-04-30 $76.15 $76.58 $75.95 $75.95 $72.98 1,247,541
2021-04-29 $76.18 $76.63 $76.18 $76.23 $73.25 108,972
2021-04-28 $76.36 $76.41 $76.04 $76.35 $73.36 39,764
2021-04-27 $76.09 $76.36 $76.09 $76.36 $73.38 33,086
2021-04-26 $76.04 $76.30 $76.04 $76.12 $73.14 171,762
2021-04-23 $75.95 $76.74 $75.95 $76.21 $73.23 55,078
2021-04-22 $76.00 $76.36 $75.95 $75.95 $72.98 46,092
2021-04-21 $75.67 $76.04 $75.38 $76.00 $73.03 39,815
2021-04-20 $75.79 $76.17 $75.70 $75.70 $72.74 79,318
2021-04-19 $75.95 $76.07 $75.84 $75.98 $73.01 84,886
2021-04-16 $76.26 $76.50 $75.89 $76.01 $73.04 124,087
2021-04-15 $76.41 $76.51 $76.05 $76.05 $73.08 76,705
2021-04-14 $76.40 $76.70 $76.33 $76.53 $73.54 172,116
2021-04-13 $76.57 $76.69 $76.40 $76.53 $73.54 26,049
2021-04-12 $76.75 $76.75 $76.39 $76.58 $73.58 34,809
2021-04-09 $76.30 $76.59 $76.20 $76.54 $73.54 19,203
2021-04-08 $76.34 $76.70 $76.31 $76.48 $73.49 86,160
2021-04-07 $76.60 $76.70 $76.40 $76.40 $73.41 43,991
2021-04-06 $76.75 $76.75 $76.27 $76.56 $73.57 163,666
2021-04-05 $76.39 $76.75 $76.11 $76.75 $73.75 100,187
2021-04-01 $76.55 $76.75 $76.06 $76.53 $73.54 93,033
2021-03-31 $77.00 $77.09 $75.95 $77.09 $73.93 120,788
2021-03-30 $76.27 $76.50 $76.09 $76.29 $73.16 117,168
2021-03-29 $75.85 $76.28 $75.85 $75.98 $72.87 69,638
2021-03-26 $75.95 $75.99 $75.69 $75.91 $72.80 52,355
2021-03-25 $75.69 $75.92 $75.54 $75.72 $72.62 31,411
2021-03-24 $75.91 $76.24 $75.61 $75.73 $72.62 133,673
2021-03-23 $76.00 $76.48 $75.54 $75.60 $72.50 127,281
2021-03-22 $75.85 $76.35 $75.81 $75.81 $72.70 179,481
2021-03-19 $76.25 $76.25 $75.73 $75.85 $72.74 162,896
2021-03-18 $75.82 $76.06 $75.62 $75.81 $72.70 22,028
2021-03-17 $75.41 $76.17 $75.26 $75.82 $72.71 19,283
2021-03-16 $75.55 $75.58 $75.32 $75.50 $72.40 26,915
2021-03-15 $75.59 $75.80 $75.59 $75.60 $72.50 19,057
2021-03-12 $75.75 $75.75 $74.95 $75.56 $72.46 25,623
2021-03-11 $75.48 $76.66 $75.45 $75.58 $72.48 23,397
2021-03-10 $74.98 $75.63 $74.98 $75.48 $72.39 38,390
2021-03-09 $75.17 $75.43 $75.05 $75.23 $72.15 84,133
2021-03-08 $75.42 $75.97 $75.24 $75.34 $72.25 111,849
2021-03-05 $75.75 $76.02 $75.40 $75.40 $72.31 29,002
2021-03-04 $76.00 $76.23 $75.75 $75.75 $72.64 20,188
2021-03-03 $75.90 $76.62 $75.90 $76.06 $72.94 37,902
2021-03-02 $76.11 $76.40 $75.95 $76.08 $72.96 17,142
2021-03-01 $75.98 $76.60 $75.71 $76.33 $73.20 20,555
2021-02-26 $77.30 $77.30 $76.07 $76.07 $72.80 148,195
2021-02-25 $76.08 $76.28 $75.86 $75.91 $72.65 40,126
2021-02-24 $75.52 $76.37 $75.52 $76.12 $72.85 31,241
2021-02-23 $76.50 $76.50 $75.69 $75.91 $72.65 26,911
2021-02-22 $77.75 $77.75 $75.73 $75.85 $72.59 123,235
2021-02-19 $75.97 $76.50 $75.97 $76.14 $72.87 29,041
2021-02-18 $76.74 $76.74 $76.06 $76.19 $72.92 23,714
2021-02-17 $76.38 $76.55 $75.99 $76.33 $73.05 27,621
2021-02-16 $77.74 $77.74 $75.89 $76.00 $72.74 50,968
2021-02-12 $75.94 $76.12 $75.81 $75.87 $72.61 31,097
2021-02-11 $75.61 $76.00 $75.57 $75.82 $72.56 20,179
2021-02-10 $76.74 $76.74 $75.50 $75.50 $72.26 15,804
2021-02-09 $75.53 $75.91 $75.53 $75.91 $72.65 40,718
2021-02-08 $77.00 $77.00 $75.52 $75.93 $72.67 23,669
2021-02-05 $75.67 $75.84 $75.61 $75.69 $72.44 19,096
2021-02-04 $75.40 $75.67 $75.17 $75.67 $72.42 13,152
2021-02-03 $75.32 $75.69 $75.32 $75.48 $72.24 91,691
2021-02-02 $75.77 $75.77 $75.35 $75.44 $72.20 25,802
2021-02-01 $75.43 $75.43 $75.17 $75.33 $72.10 14,984
2021-01-29 $75.65 $75.65 $75.21 $75.34 $71.97 24,308
2021-01-28 $75.26 $75.62 $75.26 $75.36 $71.99 24,338
2021-01-27 $75.25 $75.71 $75.25 $75.25 $71.88 23,329
2021-01-26 $75.97 $75.97 $75.45 $75.52 $72.14 13,424
2021-01-25 $75.64 $75.64 $75.32 $75.32 $71.95 18,790
2021-01-22 $75.40 $75.95 $75.40 $75.54 $72.16 15,145
2021-01-21 $75.65 $76.08 $75.65 $75.78 $72.39 131,489
2021-01-20 $76.59 $76.75 $75.80 $75.87 $72.48 69,613
2021-01-19 $76.75 $76.75 $75.50 $75.50 $72.12 42,093
2021-01-15 $75.69 $75.99 $75.63 $75.66 $72.28 13,078
2021-01-14 $76.04 $76.06 $75.85 $76.06 $72.66 23,804
2021-01-13 $75.84 $75.96 $75.61 $75.96 $72.56 14,839
2021-01-12 $75.64 $75.90 $75.64 $75.71 $72.32 19,854
2021-01-11 $75.53 $75.74 $75.41 $75.52 $72.14 23,728
2021-01-08 $75.55 $75.90 $75.35 $75.90 $72.50 18,724
2021-01-07 $75.45 $75.67 $75.45 $75.65 $72.27 36,975
2021-01-06 $74.73 $75.41 $74.73 $75.10 $71.74 28,549
2021-01-05 $75.18 $75.27 $74.92 $75.12 $71.76 19,650
2021-01-04 $75.31 $75.66 $75.22 $75.22 $71.85 40,216
2020-12-31 $75.89 $75.94 $75.52 $75.56 $72.18 107,131
2020-12-30 $75.95 $75.95 $75.55 $75.62 $72.24 14,062
2020-12-29 $75.39 $75.80 $75.30 $75.52 $72.14 10,245
2020-12-28 $75.31 $75.70 $75.20 $75.37 $72.00 14,320
2020-12-24 $75.33 $75.47 $75.31 $75.31 $71.94 4,388
2020-12-23 $75.09 $75.35 $75.09 $75.18 $71.82 18,790
2020-12-22 $75.31 $75.55 $75.20 $75.37 $71.84 12,635
2020-12-21 $75.43 $75.46 $75.09 $75.41 $71.88 5,915
2020-12-18 $75.03 $75.58 $75.03 $75.26 $71.74 7,260
2020-12-17 $75.25 $75.59 $75.07 $75.59 $72.05 9,022
2020-12-16 $75.41 $75.44 $75.18 $75.31 $71.78 7,279
2020-12-15 $74.77 $75.18 $74.70 $75.16 $71.64 16,094
2020-12-14 $74.64 $75.16 $74.64 $74.85 $71.34 10,227
2020-12-11 $74.86 $75.04 $74.70 $74.70 $71.20 9,673
2020-12-10 $74.91 $75.28 $74.70 $74.77 $71.27 64,816
2020-12-09 $75.65 $75.82 $74.87 $75.08 $71.56 40,950
2020-12-08 $75.29 $75.32 $75.18 $75.30 $71.77 32,560
2020-12-07 $75.41 $75.88 $75.41 $75.42 $71.89 34,520
2020-12-04 $75.69 $75.94 $75.41 $75.74 $72.19 25,196
2020-12-03 $75.75 $75.77 $75.55 $75.55 $72.01 11,069
2020-12-02 $75.30 $76.00 $75.21 $75.66 $72.11 16,964
2020-12-01 $75.45 $75.99 $75.29 $75.50 $71.96 26,766
2020-11-30 $75.00 $75.10 $74.81 $75.03 $71.38 11,129
2020-11-27 $75.08 $75.14 $74.85 $75.02 $71.37 7,337
2020-11-25 $74.81 $75.14 $74.81 $74.86 $71.22 29,111
2020-11-24 $75.00 $75.12 $74.80 $74.82 $71.18 94,805
2020-11-23 $74.82 $74.99 $74.79 $74.97 $71.32 25,675
2020-11-20 $74.50 $74.84 $74.50 $74.64 $71.00 37,665
2020-11-19 $74.73 $74.93 $74.63 $74.87 $71.23 47,195
2020-11-18 $74.49 $74.68 $74.38 $74.65 $71.02 16,628
2020-11-17 $74.10 $74.49 $74.10 $74.30 $70.68 92,173
2020-11-16 $74.20 $74.48 $73.99 $74.46 $70.84 154,980
2020-11-13 $73.99 $74.13 $73.95 $74.07 $70.46 51,865
2020-11-12 $74.02 $74.10 $73.68 $73.68 $70.09 22,206
2020-11-11 $74.30 $74.30 $73.96 $74.13 $70.52 20,539
2020-11-10 $73.89 $74.37 $73.89 $74.18 $70.57 86,797
2020-11-09 $73.89 $74.69 $73.89 $74.42 $70.80 16,140
2020-11-06 $73.77 $73.90 $73.53 $73.80 $70.21 12,099
2020-11-05 $73.16 $73.66 $73.16 $73.54 $69.96 48,673
2020-11-04 $73.12 $73.35 $72.93 $73.32 $69.75 29,150
2020-11-03 $72.70 $73.03 $72.69 $73.02 $69.47 27,236
2020-11-02 $72.38 $72.65 $72.34 $72.64 $69.10 47,356
2020-10-30 $72.64 $72.87 $72.31 $72.69 $69.05 38,568
2020-10-29 $72.34 $72.98 $72.07 $72.67 $69.03 15,892
2020-10-28 $72.32 $72.82 $72.32 $72.53 $68.90 67,736
2020-10-27 $72.73 $73.14 $72.48 $72.48 $68.85 394,610
2020-10-26 $73.13 $73.13 $72.60 $72.92 $69.27 57,288
2020-10-23 $72.76 $73.07 $72.76 $73.00 $69.35 29,700
2020-10-22 $72.71 $73.00 $72.71 $72.98 $69.33 16,203
2020-10-21 $72.93 $72.93 $72.68 $72.83 $69.18 537,416
2020-10-20 $72.68 $73.88 $72.65 $72.93 $69.28 72,700
2020-10-19 $72.65 $72.74 $72.40 $72.69 $69.05 16,002
2020-10-16 $72.43 $72.84 $72.43 $72.65 $69.01 21,687
2020-10-15 $72.27 $72.84 $72.27 $72.65 $69.01 1,718,913
2020-10-14 $72.35 $72.72 $72.26 $72.42 $68.79 199,602
2020-10-13 $71.90 $72.70 $71.90 $72.31 $68.69 712,143
2020-10-12 $72.49 $72.98 $72.21 $72.37 $68.75 49,161
2020-10-09 $72.07 $72.51 $71.56 $72.51 $68.88 7,648
2020-10-08 $72.34 $72.40 $72.15 $72.34 $68.72 63,814
2020-10-07 $71.45 $72.33 $71.45 $72.25 $68.63 5,345
2020-10-06 $72.00 $72.16 $71.12 $71.12 $67.56 19,837
2020-10-05 $71.78 $72.10 $71.66 $72.09 $68.48 6,679
2020-10-02 $70.40 $71.67 $70.40 $71.67 $68.08 6,050
2020-10-01 $71.49 $71.71 $71.03 $71.69 $68.10 75,381
2020-09-30 $71.35 $71.56 $71.02 $71.49 $67.75 29,919
2020-09-29 $71.25 $71.35 $71.21 $71.28 $67.55 10,478
2020-09-28 $70.78 $71.35 $70.78 $71.25 $67.52 7,071
2020-09-25 $70.90 $71.07 $70.85 $70.98 $67.26 2,876
2020-09-24 $71.45 $71.45 $70.99 $71.07 $67.34 5,598
2020-09-23 $71.76 $71.88 $71.38 $71.52 $67.77 4,167
2020-09-22 $71.58 $72.08 $71.58 $71.78 $68.02 7,536
2020-09-21 $71.87 $72.02 $71.41 $71.41 $67.67 9,750
2020-09-18 $72.07 $72.22 $71.94 $71.97 $68.20 15,924
2020-09-17 $72.11 $72.24 $71.72 $71.76 $68.00 29,070
2020-09-16 $71.96 $72.26 $71.96 $72.22 $68.44 16,880
2020-09-15 $72.17 $72.18 $72.01 $72.13 $68.35 7,607
2020-09-14 $71.94 $72.11 $71.71 $72.04 $68.27 2,366
2020-09-11 $71.88 $71.97 $71.56 $71.97 $68.20 7,683
2020-09-10 $71.88 $72.26 $71.80 $71.95 $68.18 8,403
2020-09-09 $72.92 $72.92 $71.98 $71.98 $68.21 4,562
2020-09-08 $71.92 $72.07 $71.89 $72.02 $68.24 2,492
2020-09-04 $72.25 $72.25 $72.03 $72.13 $68.35 2,881
2020-09-03 $72.35 $72.44 $71.96 $72.27 $68.48 24,853
2020-09-02 $72.18 $72.35 $72.14 $72.25 $68.46 7,820
2020-09-01 $72.01 $72.11 $71.99 $72.04 $68.27 6,260
2020-08-31 $72.24 $72.25 $71.79 $71.79 $67.87 2,820
2020-08-28 $71.88 $72.20 $71.88 $72.08 $68.14 8,090
2020-08-27 $72.00 $72.21 $71.87 $71.87 $67.94 6,212
2020-08-26 $72.17 $72.19 $72.09 $72.13 $68.19 5,127
2020-08-25 $72.00 $72.06 $71.93 $72.03 $68.09 6,696
2020-08-24 $71.89 $72.16 $71.89 $71.96 $68.03 8,394
2020-08-21 $72.14 $72.25 $71.95 $72.25 $68.30 15,002
2020-08-20 $72.00 $72.33 $71.99 $72.05 $68.11 25,445
2020-08-19 $72.00 $72.45 $71.97 $72.23 $68.28 13,282
2020-08-18 $72.02 $72.49 $71.98 $72.40 $68.44 39,284
2020-08-17 $72.39 $72.50 $72.03 $72.40 $68.44 11,698
2020-08-14 $72.21 $72.48 $71.97 $72.30 $68.35 16,118
2020-08-13 $72.70 $72.91 $72.43 $72.51 $68.54 3,376
2020-08-12 $72.49 $73.13 $72.49 $72.79 $68.81 7,530
2020-08-11 $72.70 $73.37 $72.68 $72.96 $68.97 13,321
2020-08-10 $73.14 $73.14 $72.67 $72.70 $68.73 10,433
2020-08-07 $72.65 $73.02 $72.25 $72.71 $68.74 21,885
2020-08-06 $71.25 $73.00 $71.25 $73.00 $69.01 17,562
2020-08-05 $72.26 $72.49 $72.09 $72.16 $68.22 8,071
2020-08-04 $72.10 $72.50 $72.08 $72.48 $68.52 17,787
2020-08-03 $72.02 $72.38 $72.02 $72.14 $68.20 4,782
2020-07-31 $72.13 $72.36 $72.10 $72.13 $68.02 5,162
2020-07-30 $72.42 $72.67 $72.17 $72.60 $68.46 3,148
2020-07-29 $71.96 $73.00 $71.96 $73.00 $68.84 5,940
2020-07-28 $72.58 $72.80 $72.19 $72.38 $68.26 3,110
2020-07-27 $72.58 $73.26 $72.21 $73.26 $69.09 5,328
2020-07-24 $72.77 $72.95 $72.58 $72.58 $68.45 4,868
2020-07-23 $72.71 $73.00 $72.50 $72.50 $68.37 17,434
2020-07-22 $72.70 $72.79 $72.57 $72.79 $68.64 6,062
2020-07-21 $72.69 $72.85 $72.39 $72.47 $68.34 7,903
2020-07-20 $72.55 $72.66 $72.25 $72.50 $68.37 2,000
2020-07-17 $72.51 $72.64 $72.21 $72.25 $68.13 12,800
2020-07-16 $72.13 $72.40 $71.90 $72.02 $67.92 7,800
2020-07-15 $71.65 $72.19 $71.45 $71.85 $67.76 24,200
2020-07-14 $71.14 $71.85 $71.09 $71.65 $67.57 33,800
2020-07-13 $71.60 $71.94 $70.70 $70.70 $66.67 38,554
2020-07-10 $71.72 $71.90 $71.50 $71.57 $67.49 7,800
2020-07-09 $72.27 $72.27 $71.30 $71.32 $67.26 18,131
2020-07-08 $71.80 $72.11 $71.64 $71.64 $67.56 11,100
2020-07-07 $71.75 $71.81 $71.42 $71.43 $67.36 6,700
2020-07-06 $71.31 $71.76 $71.31 $71.63 $67.55 6,515
2020-07-02 $71.01 $71.58 $71.01 $71.30 $67.24 4,510
2020-07-01 $70.79 $71.45 $70.79 $71.09 $67.04 51,400
2020-06-30 $72.00 $72.00 $70.59 $70.59 $66.40 41,080
2020-06-29 $70.50 $70.68 $70.36 $70.62 $66.43 3,896
2020-06-26 $70.51 $70.88 $70.06 $70.66 $66.46 70,826
2020-06-25 $70.75 $71.00 $70.68 $70.68 $66.48 10,633
2020-06-24 $70.69 $71.08 $70.47 $70.47 $66.28 8,193
2020-06-23 $70.77 $71.70 $70.77 $71.35 $67.11 10,910
2020-06-22 $70.70 $71.21 $70.52 $70.77 $66.57 40,116
2020-06-19 $71.56 $71.56 $70.99 $70.99 $66.77 8,700
2020-06-18 $71.68 $71.68 $71.11 $71.50 $67.25 2,019
2020-06-17 $70.78 $71.45 $70.78 $70.97 $66.75 3,795
2020-06-16 $71.65 $71.65 $70.92 $71.21 $66.98 86,036
2020-06-15 $70.09 $71.25 $70.08 $71.13 $66.91 98,600
2020-06-12 $70.14 $70.71 $69.90 $70.71 $66.51 6,252
2020-06-11 $71.22 $71.22 $69.28 $70.15 $65.98 10,916
2020-06-10 $71.32 $71.52 $71.17 $71.22 $66.99 8,600
2020-06-09 $70.21 $71.70 $70.21 $71.10 $66.88 10,230
2020-06-08 $72.35 $72.35 $71.46 $71.55 $67.30 7,410
2020-06-05 $71.51 $71.86 $71.44 $71.69 $67.43 47,100
2020-06-04 $70.50 $71.07 $70.50 $70.85 $66.64 6,513
2020-06-03 $70.07 $70.84 $70.04 $70.65 $66.45 113,574
2020-06-02 $69.89 $70.11 $69.80 $69.80 $65.65 3,239
2020-06-01 $69.84 $69.97 $69.40 $69.40 $65.28 4,779
2020-05-29 $69.60 $69.84 $69.56 $69.84 $65.52 6,200
2020-05-28 $69.22 $69.85 $69.22 $69.74 $65.43 11,246
2020-05-27 $69.01 $69.63 $69.00 $69.00 $64.73 9,068
2020-05-26 $69.00 $69.52 $69.00 $69.05 $64.78 7,887
2020-05-22 $68.72 $68.98 $68.72 $68.85 $64.59 2,700
2020-05-21 $68.75 $68.98 $68.64 $68.95 $64.69 8,483
2020-05-20 $68.00 $68.77 $68.00 $68.54 $64.30 20,957
2020-05-19 $67.68 $68.40 $67.68 $68.27 $64.05 20,858
2020-05-18 $67.21 $68.16 $67.21 $68.12 $63.91 23,760
2020-05-15 $66.70 $67.10 $66.70 $66.90 $62.76 14,318
2020-05-14 $66.28 $67.00 $66.28 $67.00 $62.86 23,342
2020-05-13 $66.83 $66.98 $66.57 $66.57 $62.45 3,800
2020-05-12 $66.28 $66.77 $66.28 $66.44 $62.33 5,805
2020-05-11 $66.19 $66.82 $66.19 $66.43 $62.32 7,775
2020-05-08 $67.17 $67.24 $66.69 $66.72 $62.60 10,923
2020-05-07 $67.21 $67.82 $66.51 $66.52 $62.41 25,976
2020-05-06 $67.95 $67.95 $66.85 $66.85 $62.72 26,302
2020-05-05 $67.67 $67.85 $67.35 $67.35 $63.19 11,900
2020-05-04 $67.04 $67.88 $66.15 $66.89 $62.76 20,147
2020-05-01 $66.70 $67.92 $66.51 $67.27 $63.11 30,373
2020-04-30 $67.00 $68.00 $67.00 $67.64 $63.29 22,164
2020-04-29 $68.50 $68.50 $67.14 $68.26 $63.87 9,100
2020-04-28 $67.10 $68.41 $67.01 $67.02 $62.71 31,128
2020-04-27 $67.80 $68.50 $67.50 $67.61 $63.26 7,154
2020-04-24 $68.00 $68.35 $67.70 $67.80 $63.44 5,817
2020-04-23 $67.55 $68.64 $67.55 $68.08 $63.70 9,247
2020-04-22 $67.80 $69.02 $67.55 $67.62 $63.27 9,631
2020-04-21 $67.50 $68.55 $67.50 $68.21 $63.82 6,663
2020-04-20 $67.50 $68.68 $67.50 $68.66 $64.24 21,869
2020-04-17 $69.75 $69.75 $68.02 $68.17 $63.78 30,400
2020-04-16 $67.55 $68.89 $67.55 $68.25 $63.86 22,108
2020-04-15 $67.99 $69.35 $67.05 $68.46 $64.05 9,008
2020-04-14 $68.50 $71.00 $66.87 $69.02 $64.58 88,056
2020-04-13 $70.19 $70.19 $67.88 $69.11 $64.66 49,014
2020-04-09 $67.14 $69.80 $67.14 $69.00 $64.56 17,000
2020-04-08 $65.40 $66.70 $65.40 $66.70 $62.41 30,311
2020-04-07 $64.46 $66.09 $64.46 $65.70 $61.47 19,206
2020-04-06 $63.80 $65.12 $63.80 $65.12 $60.93 14,650
2020-04-03 $63.31 $64.51 $63.31 $64.51 $60.36 22,627
2020-04-02 $61.36 $65.11 $61.36 $64.25 $60.11 14,389
2020-04-01 $63.05 $64.64 $63.05 $63.20 $59.13 79,471
2020-03-31 $65.20 $66.00 $65.00 $65.13 $60.73 24,109
2020-03-30 $64.02 $65.20 $64.02 $65.20 $60.79 43,100
2020-03-27 $63.25 $65.00 $63.25 $65.00 $60.61 25,131
2020-03-26 $65.36 $65.36 $61.48 $65.00 $60.61 73,357
2020-03-25 $62.59 $65.36 $61.65 $65.36 $60.94 78,455
2020-03-24 $59.89 $62.82 $58.44 $62.37 $58.15 94,384
2020-03-23 $58.25 $60.89 $52.44 $60.89 $56.77 77,632
2020-03-20 $56.22 $58.82 $56.22 $57.66 $53.76 51,001
2020-03-19 $61.81 $62.28 $56.55 $57.78 $53.87 457,340
2020-03-18 $63.44 $63.44 $59.57 $63.33 $59.05 51,877
2020-03-17 $62.67 $64.89 $61.95 $62.92 $58.67 55,899
2020-03-16 $67.36 $67.36 $62.67 $64.16 $59.82 116,016
2020-03-13 $64.29 $67.77 $64.29 $67.36 $62.81 57,949
2020-03-12 $65.00 $66.83 $57.36 $64.70 $60.33 133,815
2020-03-11 $69.20 $69.20 $66.40 $66.81 $62.29 715,839
2020-03-10 $67.74 $69.36 $66.86 $68.98 $64.32 73,369
2020-03-09 $70.26 $70.92 $66.00 $68.58 $63.94 170,705
2020-03-06 $72.65 $72.65 $71.62 $72.27 $67.38 25,426
2020-03-05 $73.44 $73.63 $73.20 $73.31 $68.35 24,473
2020-03-04 $73.60 $74.06 $73.60 $74.04 $69.03 11,463
2020-03-03 $73.23 $74.31 $73.23 $73.48 $68.51 23,391
2020-03-02 $73.46 $73.89 $72.82 $73.86 $68.87 74,317
2020-02-28 $74.40 $74.40 $73.39 $73.93 $68.75 39,623
2020-02-27 $74.71 $75.08 $74.37 $74.41 $69.20 97,139
2020-02-26 $75.40 $75.69 $75.21 $75.29 $70.01 11,036
2020-02-25 $75.71 $75.97 $75.24 $75.52 $70.23 31,214
2020-02-24 $76.05 $76.29 $75.83 $75.83 $70.52 12,460
2020-02-21 $76.44 $76.69 $76.34 $76.45 $71.09 11,236
2020-02-20 $76.81 $76.93 $76.38 $76.51 $71.15 27,840
2020-02-19 $76.69 $76.93 $76.69 $76.77 $71.39 25,438
2020-02-18 $76.70 $77.08 $76.65 $76.75 $71.37 43,525
2020-02-14 $76.74 $76.96 $76.66 $76.91 $71.52 13,877
2020-02-13 $76.92 $76.92 $76.65 $76.73 $71.35 10,255
2020-02-12 $76.90 $76.90 $76.59 $76.84 $71.46 35,859
2020-02-11 $76.68 $76.80 $76.54 $76.57 $71.20 8,073
2020-02-10 $76.64 $76.77 $76.37 $76.50 $71.14 15,025
2020-02-07 $76.54 $76.72 $76.50 $76.56 $71.20 19,042
2020-02-06 $76.70 $76.78 $76.63 $76.71 $71.33 10,200
2020-02-05 $76.70 $76.78 $76.50 $76.78 $71.40 3,328
2020-02-04 $76.05 $76.58 $76.05 $76.29 $70.94 17,125
2020-02-03 $76.58 $76.60 $76.06 $76.24 $70.90 3,873
2020-01-31 $76.46 $76.50 $76.25 $76.30 $70.77 5,983
2020-01-30 $76.70 $76.75 $76.34 $76.51 $70.96 18,697
2020-01-29 $76.90 $76.90 $76.66 $76.76 $71.19 6,745
2020-01-28 $76.60 $76.92 $76.51 $76.80 $71.23 42,000
2020-01-27 $76.34 $76.78 $76.34 $76.42 $70.88 9,251
2020-01-24 $77.07 $77.31 $76.78 $76.78 $71.21 52,612
2020-01-23 $77.20 $77.43 $77.05 $77.20 $71.60 7,942
2020-01-22 $77.60 $77.66 $77.39 $77.45 $71.83 15,196
2020-01-21 $77.72 $77.72 $77.28 $77.38 $71.77 16,708
2020-01-17 $77.17 $77.48 $77.17 $77.40 $71.79 11,667
2020-01-16 $76.90 $76.93 $76.77 $76.93 $71.35 8,499
2020-01-15 $77.00 $77.03 $76.62 $76.65 $71.09 18,558
2020-01-14 $76.82 $77.18 $76.82 $76.88 $71.31 65,204
2020-01-13 $77.11 $77.17 $76.82 $76.89 $71.32 63,789
2020-01-10 $76.86 $77.08 $76.86 $77.04 $71.45 4,815
2020-01-09 $76.90 $76.91 $76.82 $76.86 $71.29 11,600
2020-01-08 $76.42 $76.86 $76.38 $76.76 $71.19 15,141
2020-01-07 $76.55 $76.66 $76.37 $76.55 $71.00 11,377
2020-01-06 $77.00 $77.00 $76.56 $76.57 $71.02 13,291
2020-01-03 $77.30 $77.30 $76.56 $76.56 $71.01 7,827
2020-01-02 $77.35 $77.51 $76.87 $77.00 $71.42 13,581
2019-12-31 $77.43 $77.43 $77.21 $77.35 $71.74 13,700
2019-12-30 $77.40 $77.51 $77.24 $77.42 $71.81 31,454
2019-12-27 $77.14 $77.32 $77.14 $77.22 $71.62 3,682
2019-12-26 $77.20 $77.24 $77.16 $77.19 $71.59 5,023
2019-12-24 $77.29 $77.33 $77.01 $77.08 $71.49 3,179
2019-12-23 $77.43 $77.51 $77.13 $77.34 $71.52 5,049
2019-12-20 $77.55 $77.60 $77.24 $77.24 $71.43 10,532
2019-12-19 $77.49 $77.52 $77.15 $77.39 $71.57 7,202
2019-12-18 $76.89 $77.48 $76.89 $77.41 $71.59 9,501
2019-12-17 $76.96 $77.31 $76.88 $77.05 $71.25 10,057
2019-12-16 $76.76 $77.10 $76.70 $77.10 $71.30 12,892
2019-12-13 $76.72 $76.91 $76.69 $76.78 $71.00 15,839
2019-12-12 $76.37 $76.78 $76.25 $76.53 $70.77 41,897
2019-12-11 $76.42 $76.47 $76.22 $76.47 $70.72 16,882
2019-12-10 $76.27 $76.51 $76.19 $76.39 $70.64 9,217
2019-12-09 $76.47 $76.54 $76.17 $76.37 $70.62 14,930
2019-12-06 $76.27 $76.47 $76.17 $76.45 $70.70 7,815
2019-12-05 $76.09 $76.25 $75.93 $76.25 $70.51 11,143
2019-12-04 $75.47 $76.05 $75.47 $76.01 $70.29 10,237
2019-12-03 $75.84 $76.01 $75.66 $75.81 $70.11 6,603
2019-12-02 $76.24 $76.24 $75.81 $75.93 $70.22 42,919
2019-11-29 $76.03 $76.23 $75.92 $76.08 $70.16 3,144
2019-11-27 $75.90 $76.19 $75.87 $76.19 $70.26 8,796
2019-11-26 $75.77 $75.91 $75.68 $75.91 $70.00 23,823
2019-11-25 $75.79 $75.92 $75.54 $75.88 $69.97 22,435
2019-11-22 $75.34 $75.60 $75.34 $75.60 $69.72 11,166
2019-11-21 $75.50 $75.52 $75.29 $75.39 $69.52 18,035
2019-11-20 $75.57 $75.63 $75.37 $75.37 $69.50 13,069
2019-11-19 $75.55 $75.86 $75.55 $75.70 $69.81 7,724
2019-11-18 $75.68 $75.74 $75.56 $75.70 $69.81 5,627
2019-11-15 $75.53 $75.82 $75.53 $75.60 $69.72 210,782
2019-11-14 $75.50 $75.62 $75.47 $75.55 $69.67 13,570
2019-11-13 $75.48 $75.68 $75.48 $75.65 $69.76 12,296
2019-11-12 $75.70 $75.93 $75.70 $75.70 $69.81 7,603
2019-11-11 $75.61 $75.84 $75.58 $75.71 $69.82 9,525
2019-11-08 $75.93 $75.93 $75.70 $75.75 $69.85 13,513
2019-11-07 $75.55 $75.79 $75.55 $75.69 $69.80 89,739
2019-11-06 $75.54 $75.60 $75.41 $75.51 $69.63 6,091
2019-11-05 $75.40 $75.57 $75.21 $75.50 $69.62 27,154
2019-11-04 $75.17 $75.41 $75.03 $75.39 $69.52 24,600
2019-11-01 $74.89 $75.19 $74.89 $75.17 $69.32 4,288
2019-10-31 $75.24 $75.25 $75.11 $75.17 $69.12 8,301
2019-10-30 $75.38 $75.49 $75.15 $75.15 $69.11 13,033
2019-10-29 $75.40 $75.57 $75.26 $75.33 $69.27 5,171
2019-10-28 $75.30 $75.58 $75.17 $75.48 $69.41 8,163
2019-10-25 $75.25 $75.46 $75.05 $75.43 $69.36 8,368
2019-10-24 $75.05 $75.30 $74.93 $75.23 $69.18 17,338
2019-10-23 $74.90 $75.22 $74.90 $75.03 $68.99 8,060
2019-10-22 $75.01 $75.27 $75.01 $75.15 $69.11 19,103
2019-10-21 $75.09 $75.23 $74.86 $75.16 $69.11 9,592
2019-10-18 $74.85 $75.05 $74.70 $75.03 $68.99 28,250
2019-10-17 $74.72 $75.05 $74.67 $74.86 $68.84 12,383
2019-10-16 $74.89 $74.90 $74.58 $74.69 $68.68 12,523
2019-10-15 $74.57 $74.86 $74.40 $74.71 $68.70 14,731
2019-10-14 $74.39 $74.62 $74.18 $74.62 $68.62 34,637
2019-10-11 $74.00 $74.60 $74.00 $74.60 $68.60 9,639
2019-10-10 $74.07 $74.13 $73.90 $74.11 $68.15 7,065
2019-10-09 $73.70 $73.98 $73.64 $73.84 $67.90 27,707
2019-10-08 $73.80 $73.89 $73.59 $73.82 $67.88 12,261
2019-10-07 $73.91 $74.00 $73.62 $74.00 $68.05 127,813
2019-10-04 $74.02 $74.06 $73.63 $74.06 $68.10 51,700
2019-10-03 $73.79 $74.02 $73.66 $73.94 $67.99 21,913
2019-10-02 $74.26 $74.28 $73.61 $73.92 $67.97 35,474
2019-10-01 $74.53 $74.53 $74.19 $74.25 $68.28 21,387
2019-09-30 $74.35 $74.61 $74.29 $74.55 $68.36 21,759
2019-09-27 $74.46 $74.76 $74.46 $74.62 $68.42 27,500
2019-09-26 $74.35 $74.61 $74.35 $74.56 $68.37 36,598
2019-09-25 $74.60 $74.61 $74.42 $74.61 $68.41 8,705
2019-09-24 $74.88 $74.88 $74.42 $74.53 $68.34 19,363
2019-09-23 $74.47 $74.87 $74.47 $74.72 $68.51 23,030
2019-09-20 $74.62 $74.85 $74.56 $74.83 $68.62 26,707
2019-09-19 $74.61 $74.76 $74.59 $74.73 $68.52 15,870
2019-09-18 $74.61 $74.73 $74.39 $74.63 $68.43 35,499
2019-09-17 $74.30 $74.61 $74.30 $74.60 $68.40 25,421
2019-09-16 $74.50 $74.77 $74.07 $74.07 $67.92 73,216
2019-09-13 $74.32 $74.83 $74.32 $74.63 $68.43 37,333
2019-09-12 $74.38 $74.54 $74.30 $74.31 $68.14 50,456
2019-09-11 $74.16 $74.38 $74.10 $74.17 $68.01 13,105
2019-09-10 $73.80 $74.19 $73.80 $74.16 $68.00 11,600
2019-09-09 $73.94 $74.14 $73.92 $74.08 $67.93 6,317
2019-09-06 $73.92 $74.16 $73.87 $74.10 $67.95 19,751
2019-09-05 $74.40 $74.40 $73.82 $73.89 $67.75 10,500
2019-09-04 $73.75 $74.00 $73.68 $73.79 $67.66 27,958
2019-09-03 $74.28 $74.28 $73.68 $73.78 $67.65 34,858
2019-08-30 $74.23 $74.41 $74.09 $74.37 $67.99 8,284
2019-08-29 $74.25 $74.34 $74.13 $74.26 $67.89 11,893
2019-08-28 $74.14 $74.44 $74.06 $74.37 $67.99 7,081
2019-08-27 $74.63 $74.63 $74.10 $74.10 $67.75 57,187
2019-08-26 $74.28 $74.53 $74.20 $74.39 $68.01 9,795
2019-08-23 $74.14 $74.49 $74.14 $74.21 $67.85 7,600
2019-08-22 $74.52 $74.62 $74.29 $74.50 $68.11 18,055
2019-08-21 $74.26 $74.55 $74.23 $74.52 $68.13 10,033
2019-08-20 $73.90 $74.13 $73.80 $74.13 $67.77 19,697
2019-08-19 $73.75 $74.08 $73.72 $73.99 $67.65 16,939
2019-08-16 $73.64 $74.01 $73.64 $73.97 $67.63 27,962
2019-08-15 $73.68 $73.86 $73.61 $73.62 $67.31 43,560
2019-08-14 $73.90 $74.24 $73.71 $73.82 $67.49 36,979
2019-08-13 $74.06 $74.50 $74.06 $74.43 $68.05 22,358
2019-08-12 $74.30 $74.46 $73.89 $73.89 $67.55 19,372
2019-08-09 $74.53 $74.55 $74.10 $74.38 $68.00 24,346
2019-08-08 $74.50 $74.50 $74.15 $74.42 $68.04 28,890
2019-08-07 $74.15 $74.29 $73.85 $74.24 $67.87 60,717
2019-08-06 $74.00 $74.46 $74.00 $74.22 $67.86 20,726
2019-08-05 $74.40 $74.62 $74.18 $74.19 $67.83 52,161
2019-08-02 $74.86 $75.04 $74.62 $74.66 $68.26 23,001
2019-08-01 $75.40 $75.51 $74.45 $75.19 $68.74 7,239
2019-07-31 $75.60 $75.86 $75.42 $75.43 $68.76 14,259
2019-07-30 $75.60 $75.93 $75.59 $75.64 $68.95 11,274
2019-07-29 $75.62 $75.94 $75.62 $75.78 $69.08 20,954
2019-07-26 $75.73 $75.83 $75.65 $75.82 $69.11 13,134
2019-07-25 $75.76 $75.76 $75.48 $75.65 $68.96 41,516
2019-07-24 $75.44 $75.59 $75.33 $75.58 $68.89 22,516
2019-07-23 $75.40 $75.50 $75.25 $75.40 $68.73 26,518
2019-07-22 $75.12 $75.38 $75.10 $75.38 $68.71 10,744
2019-07-19 $75.25 $75.37 $75.10 $75.18 $68.53 10,085
2019-07-18 $75.10 $75.39 $75.09 $75.24 $68.58 11,442
2019-07-17 $75.10 $75.33 $75.03 $75.08 $68.44 17,736
2019-07-16 $75.20 $75.21 $75.02 $75.11 $68.47 14,786
2019-07-15 $75.28 $75.28 $75.08 $75.10 $68.46 7,295
2019-07-12 $75.15 $75.34 $75.09 $75.29 $68.63 24,508
2019-07-11 $75.19 $75.37 $75.02 $75.30 $68.64 11,382
2019-07-10 $75.07 $75.29 $75.03 $75.13 $68.48 10,773
2019-07-09 $75.15 $75.17 $75.03 $75.14 $68.49 7,135
2019-07-08 $75.03 $75.33 $75.03 $75.22 $68.57 6,127
2019-07-05 $75.17 $75.37 $75.03 $75.18 $68.53 8,361
2019-07-03 $74.91 $75.19 $74.91 $75.19 $68.54 3,100
2019-07-02 $75.13 $75.22 $74.99 $75.13 $68.48 15,335
2019-07-01 $75.06 $75.19 $74.90 $75.11 $68.47 18,457
2019-06-28 $75.06 $75.20 $74.97 $75.18 $68.33 53,317
2019-06-27 $74.85 $75.00 $74.66 $74.90 $68.07 31,212
2019-06-26 $74.74 $74.91 $74.74 $74.81 $67.99 15,044
2019-06-25 $74.91 $74.91 $74.64 $74.64 $67.84 15,828
2019-06-24 $74.89 $74.97 $74.70 $74.90 $68.07 15,886
2019-06-21 $74.70 $74.87 $74.70 $74.87 $68.04 21,417
2019-06-20 $74.34 $74.73 $74.34 $74.72 $67.91 35,956
2019-06-19 $74.00 $74.44 $74.00 $74.44 $67.65 40,428
2019-06-18 $73.67 $74.02 $73.67 $74.00 $67.25 38,693
2019-06-17 $73.65 $73.80 $73.55 $73.68 $66.96 52,475
2019-06-14 $73.79 $73.79 $73.61 $73.71 $66.99 11,649
2019-06-13 $73.75 $73.85 $73.66 $73.77 $67.04 10,352
2019-06-12 $73.91 $73.95 $73.64 $73.64 $66.93 75,906
2019-06-11 $73.62 $73.97 $73.62 $73.84 $67.11 30,029
2019-06-10 $73.73 $73.78 $73.50 $73.78 $67.05 43,704
2019-06-07 $73.19 $73.59 $73.19 $73.58 $66.87 175,006
2019-06-06 $73.26 $73.49 $73.25 $73.49 $66.79 17,816
2019-06-05 $72.77 $73.48 $72.77 $73.31 $66.63 52,352
2019-06-04 $73.18 $73.33 $73.11 $73.33 $66.64 11,954
2019-06-03 $73.05 $73.22 $73.01 $73.01 $66.35 11,728
2019-05-31 $73.37 $73.47 $73.24 $73.25 $66.36 7,769
2019-05-30 $73.32 $73.81 $73.32 $73.72 $66.78 12,377
2019-05-29 $73.72 $73.78 $73.44 $73.50 $66.58 22,571
2019-05-28 $73.92 $74.06 $73.72 $73.72 $66.78 28,714
2019-05-24 $73.84 $74.10 $73.84 $73.94 $66.98 10,528
2019-05-23 $74.25 $74.26 $73.74 $73.84 $66.89 10,841
2019-05-22 $74.42 $74.50 $74.15 $74.29 $67.30 29,358
2019-05-21 $74.40 $74.60 $74.33 $74.47 $67.46 7,533
2019-05-20 $74.36 $74.43 $74.11 $74.33 $67.33 10,987
2019-05-17 $74.21 $74.33 $74.14 $74.20 $67.22 13,371
2019-05-16 $74.30 $74.41 $74.21 $74.21 $67.23 73,987
2019-05-15 $74.03 $74.26 $74.03 $74.19 $67.21 46,804
2019-05-14 $74.26 $74.31 $74.08 $74.25 $67.26 9,459
2019-05-13 $74.17 $74.20 $73.87 $74.01 $67.04 24,580
2019-05-10 $74.51 $74.54 $74.27 $74.42 $67.42 256,682
2019-05-09 $74.57 $74.65 $74.35 $74.43 $67.42 5,558
2019-05-08 $74.53 $74.80 $74.48 $74.63 $67.61 41,462
2019-05-07 $74.73 $75.01 $74.57 $74.57 $67.55 27,437
2019-05-06 $74.61 $74.95 $74.61 $74.95 $67.90 13,285
2019-05-03 $74.96 $75.04 $74.72 $75.00 $67.94 33,840
2019-05-02 $75.00 $75.10 $74.83 $74.85 $67.80 27,626
2019-05-01 $74.95 $75.02 $74.78 $74.86 $67.81 19,791
2019-04-30 $75.23 $75.33 $75.13 $75.16 $67.87 20,848
2019-04-29 $75.24 $75.35 $75.21 $75.21 $67.91 5,064
2019-04-26 $75.08 $75.27 $75.02 $75.23 $67.93 22,517
2019-04-25 $75.07 $75.24 $75.04 $75.24 $67.94 48,114
2019-04-24 $75.21 $75.32 $75.09 $75.11 $67.82 21,821
2019-04-23 $75.17 $75.25 $75.11 $75.25 $67.95 8,228
2019-04-22 $75.05 $75.27 $75.00 $75.27 $67.96 11,355
2019-04-18 $75.12 $75.13 $75.01 $75.01 $67.73 13,699
2019-04-17 $75.39 $75.39 $75.11 $75.11 $67.82 37,657
2019-04-16 $75.07 $75.33 $75.05 $75.10 $67.81 13,573
2019-04-15 $75.10 $75.14 $75.03 $75.05 $67.77 18,039
2019-04-12 $74.80 $75.17 $74.75 $75.08 $67.79 71,495
2019-04-11 $74.72 $75.00 $74.71 $74.81 $67.55 14,013
2019-04-10 $74.41 $74.66 $74.41 $74.58 $67.34 32,913
2019-04-09 $74.31 $74.57 $74.31 $74.50 $67.27 330,249
2019-04-08 $74.25 $74.57 $74.25 $74.55 $67.31 8,933
2019-04-05 $74.17 $74.45 $74.17 $74.34 $67.13 9,646
2019-04-04 $73.95 $74.40 $73.95 $74.28 $67.07 16,353
2019-04-03 $73.97 $74.38 $73.97 $74.30 $67.09 15,391
2019-04-02 $73.94 $74.13 $73.94 $74.05 $66.86 22,177
2019-04-01 $73.97 $74.12 $73.89 $74.05 $66.86 24,862
2019-03-29 $73.92 $74.16 $73.92 $74.15 $66.73 16,458
2019-03-28 $73.75 $73.98 $73.75 $73.98 $66.57 18,455
2019-03-27 $73.99 $74.01 $73.57 $73.57 $66.20 47,007
2019-03-26 $73.88 $74.12 $73.86 $73.96 $66.56 31,637
2019-03-25 $73.88 $74.10 $73.75 $73.88 $66.48 21,691
2019-03-22 $73.99 $74.03 $73.74 $73.94 $66.54 53,476
2019-03-21 $73.81 $74.11 $73.81 $74.11 $66.69 20,310
2019-03-20 $73.89 $74.00 $73.85 $73.92 $66.52 32,960
2019-03-19 $73.82 $74.10 $73.82 $74.04 $66.63 27,285
2019-03-18 $73.97 $73.97 $73.80 $73.92 $66.52 43,021
2019-03-15 $73.71 $73.90 $73.68 $73.84 $66.45 47,354
2019-03-14 $73.67 $74.16 $73.67 $74.16 $66.74 15,105
2019-03-13 $73.86 $73.86 $73.75 $73.84 $66.45 25,778
2019-03-12 $73.61 $73.86 $73.61 $73.78 $66.39 26,168
2019-03-11 $73.69 $73.79 $73.62 $73.73 $66.35 17,955
2019-03-08 $73.42 $73.86 $73.36 $73.86 $66.47 34,103
2019-03-07 $73.70 $73.79 $73.33 $73.64 $66.27 23,006
2019-03-06 $73.78 $73.90 $73.77 $73.82 $66.43 18,429
2019-03-05 $74.14 $74.15 $73.56 $73.88 $66.48 203,630
2019-03-04 $74.01 $74.24 $73.90 $74.05 $66.64 19,067
2019-03-01 $73.94 $74.09 $73.80 $74.07 $66.65 41,942
2019-02-28 $73.74 $74.12 $73.67 $74.12 $66.50 29,880
2019-02-27 $73.80 $73.91 $73.71 $73.91 $66.32 32,958
2019-02-26 $73.83 $73.99 $73.61 $73.65 $66.08 15,372
2019-02-25 $73.50 $73.86 $73.19 $73.81 $66.23 72,556
2019-02-22 $73.80 $73.84 $73.39 $73.84 $66.25 16,745
2019-02-21 $73.45 $73.66 $73.27 $73.59 $66.03 10,687
2019-02-20 $73.22 $73.55 $73.22 $73.45 $65.90 17,937
2019-02-19 $73.65 $73.67 $72.38 $72.38 $64.94 23,099
2019-02-15 $73.42 $73.70 $73.42 $73.56 $66.00 91,555
2019-02-14 $73.46 $73.52 $73.15 $73.44 $65.89 33,060
2019-02-13 $73.52 $73.74 $73.34 $73.64 $66.07 107,451
2019-02-12 $73.67 $73.72 $73.43 $73.60 $66.04 40,675
2019-02-11 $73.48 $73.56 $73.30 $73.55 $65.99 43,942
2019-02-08 $73.47 $73.62 $73.21 $73.62 $66.06 18,938
2019-02-07 $73.57 $73.59 $73.29 $73.36 $65.82 26,162
2019-02-06 $73.78 $73.83 $73.62 $73.67 $66.10 29,557
2019-02-05 $73.72 $74.00 $73.70 $73.91 $66.32 51,844
2019-02-04 $73.52 $73.76 $73.52 $73.76 $66.18 83,015
2019-02-01 $73.42 $73.68 $73.35 $73.68 $66.11 33,803
2019-01-31 $73.21 $73.71 $73.21 $73.63 $65.88 30,661
2019-01-30 $73.24 $73.56 $73.12 $73.33 $65.61 55,410
2019-01-29 $73.05 $73.27 $73.01 $73.09 $65.39 21,684
2019-01-28 $73.10 $73.45 $72.83 $73.11 $65.41 27,689
2019-01-25 $73.06 $73.26 $72.66 $73.24 $65.53 30,302
2019-01-24 $72.91 $73.14 $72.86 $73.05 $65.36 18,114
2019-01-23 $72.59 $73.16 $72.59 $73.06 $65.37 24,312
2019-01-22 $73.05 $73.05 $72.64 $72.67 $65.02 48,932
2019-01-18 $72.31 $73.17 $72.31 $73.17 $65.46 40,903
2019-01-17 $72.11 $72.47 $72.11 $72.13 $64.53 42,183
2019-01-16 $72.00 $72.28 $72.00 $72.24 $64.63 72,338
2019-01-15 $71.72 $72.08 $71.68 $72.08 $64.49 932,291
2019-01-14 $71.95 $71.95 $71.48 $71.81 $64.25 55,263
2019-01-11 $71.68 $72.00 $71.68 $71.90 $64.33 33,639
2019-01-10 $71.76 $71.99 $71.62 $71.99 $64.41 21,262
2019-01-09 $71.60 $72.19 $71.60 $72.19 $64.59 30,246
2019-01-08 $71.71 $71.94 $71.21 $71.66 $64.11 47,581
2019-01-07 $70.79 $71.37 $70.79 $71.37 $63.85 50,447
2019-01-04 $70.73 $71.02 $70.71 $71.02 $63.54 69,028
2019-01-03 $71.05 $71.05 $70.29 $70.32 $62.91 87,920
2019-01-02 $70.75 $71.07 $70.75 $71.02 $63.54 34,766
2018-12-31 $71.03 $71.30 $70.86 $71.13 $63.64 215,667
2018-12-28 $71.03 $71.23 $70.67 $71.23 $63.73 182,780
2018-12-27 $70.88 $71.23 $70.70 $71.19 $63.69 178,055
2018-12-26 $71.11 $71.18 $70.78 $71.10 $63.61 72,474
2018-12-24 $71.51 $71.72 $71.11 $71.20 $63.43 62,013
2018-12-21 $71.62 $72.00 $71.18 $71.72 $63.89 150,572
2018-12-20 $71.76 $71.94 $71.53 $71.86 $64.02 105,082
2018-12-19 $72.45 $72.54 $71.92 $71.93 $64.08 39,506
2018-12-18 $72.26 $72.78 $72.26 $72.78 $64.84 50,221
2018-12-17 $72.15 $72.48 $72.10 $72.33 $64.44 100,786
2018-12-14 $72.27 $72.72 $71.85 $72.45 $64.54 137,190
2018-12-13 $72.21 $72.75 $71.20 $72.72 $64.78 58,631
2018-12-12 $72.08 $72.59 $71.46 $72.32 $64.43 97,636
2018-12-11 $72.63 $72.69 $70.76 $72.05 $64.19 117,288
2018-12-10 $71.85 $71.98 $71.45 $71.98 $64.13 132,609
2018-12-07 $71.90 $72.10 $70.09 $71.75 $63.92 107,143
2018-12-06 $71.94 $72.00 $70.67 $71.99 $64.13 162,561
2018-12-04 $72.54 $72.75 $71.84 $72.12 $64.25 81,410
2018-12-03 $72.70 $73.00 $71.51 $72.47 $64.56 94,160
2018-11-30 $72.76 $73.16 $72.45 $72.73 $64.55 71,636
2018-11-29 $73.08 $73.30 $72.64 $72.86 $64.66 86,329
2018-11-28 $73.25 $73.35 $72.91 $73.34 $65.09 124,502
2018-11-27 $73.30 $73.64 $72.95 $73.21 $64.97 49,533
2018-11-26 $73.31 $73.41 $73.16 $73.24 $65.00 43,709
2018-11-23 $73.27 $73.35 $72.96 $73.11 $64.88 6,621
2018-11-21 $73.22 $73.37 $73.13 $73.17 $64.94 63,492
2018-11-20 $72.99 $73.45 $72.98 $73.12 $64.89 19,427
2018-11-19 $73.12 $73.72 $73.00 $73.22 $64.98 30,889
2018-11-16 $73.46 $73.55 $73.18 $73.45 $65.19 72,730
2018-11-15 $73.43 $73.71 $73.11 $73.46 $65.20 98,008
2018-11-14 $74.10 $74.26 $73.02 $73.85 $65.54 78,189
2018-11-13 $74.01 $75.65 $74.01 $74.30 $65.94 11,970
2018-11-12 $75.66 $75.66 $74.15 $74.38 $66.01 26,310
2018-11-09 $74.64 $74.87 $74.45 $74.61 $66.22 17,127
2018-11-08 $74.91 $75.05 $74.81 $75.01 $66.57 17,218
2018-11-07 $74.40 $74.87 $73.74 $74.86 $66.44 201,954
2018-11-06 $74.54 $74.55 $74.45 $74.55 $66.16 33,091
2018-11-05 $74.14 $74.46 $74.14 $74.40 $66.03 71,546
2018-11-02 $74.88 $74.88 $74.24 $74.49 $66.11 22,882
2018-11-01 $74.11 $74.43 $73.91 $74.24 $65.89 66,144
2018-10-31 $74.50 $74.73 $74.10 $74.57 $65.95 34,738
2018-10-30 $74.24 $74.50 $74.21 $74.23 $65.65 23,970
2018-10-29 $74.35 $74.50 $74.10 $74.16 $65.59 11,227
2018-10-26 $75.01 $75.01 $74.35 $74.35 $65.76 27,916
2018-10-25 $74.77 $75.02 $74.49 $74.72 $66.09 15,478
2018-10-24 $74.85 $74.87 $74.50 $74.60 $65.98 55,319
2018-10-23 $74.69 $75.22 $74.54 $74.75 $66.11 18,994
2018-10-22 $74.98 $75.35 $74.97 $75.05 $66.38 50,554
2018-10-19 $75.00 $75.31 $74.13 $75.04 $66.37 30,415
2018-10-18 $75.13 $75.50 $75.07 $75.08 $66.41 15,677
2018-10-17 $75.18 $75.29 $74.84 $75.21 $66.52 29,067
2018-10-16 $75.38 $75.52 $74.89 $75.12 $66.44 32,554
2018-10-15 $75.19 $75.53 $74.87 $74.90 $66.25 91,480
2018-10-12 $75.40 $75.60 $75.14 $75.48 $66.76 78,341
2018-10-11 $75.28 $75.42 $75.25 $75.31 $66.61 49,823
2018-10-10 $75.48 $75.72 $75.25 $75.44 $66.72 114,942
2018-10-09 $75.55 $75.84 $75.50 $75.51 $66.79 33,810
2018-10-08 $75.41 $75.74 $75.35 $75.43 $66.71 62,322
2018-10-05 $75.60 $75.85 $75.48 $75.48 $66.76 106,699
2018-10-04 $75.60 $75.78 $75.49 $75.75 $67.00 115,657
2018-10-03 $75.59 $75.78 $75.45 $75.76 $67.01 31,549
2018-10-02 $75.70 $75.92 $75.35 $75.50 $66.78 46,516
2018-10-01 $75.45 $75.77 $75.35 $75.74 $66.99 64,784
2018-09-28 $75.73 $75.77 $75.25 $75.76 $66.79 21,878
2018-09-27 $75.60 $75.88 $75.27 $75.88 $66.90 15,747
2018-09-26 $75.33 $75.68 $75.25 $75.51 $66.57 34,233
2018-09-25 $75.46 $75.60 $75.25 $75.60 $66.65 31,450
2018-09-24 $75.38 $75.50 $75.25 $75.37 $66.45 26,230
2018-09-21 $75.54 $75.58 $75.25 $75.35 $66.43 10,557
2018-09-20 $75.18 $75.60 $75.11 $75.52 $66.58 28,826
2018-09-19 $75.02 $75.44 $75.00 $75.30 $66.39 19,564
2018-09-18 $74.96 $75.25 $74.96 $75.16 $66.26 22,168
2018-09-17 $75.08 $75.25 $74.92 $74.98 $66.11 20,227
2018-09-14 $74.88 $75.23 $74.59 $75.23 $66.33 83,099
2018-09-13 $74.83 $75.05 $74.62 $75.05 $66.17 44,018
2018-09-12 $74.90 $74.95 $74.52 $74.88 $66.02 99,968
2018-09-11 $74.55 $74.83 $74.39 $74.83 $65.97 43,370
2018-09-10 $74.43 $74.60 $74.23 $74.51 $65.69 33,415
2018-09-07 $74.38 $74.62 $71.42 $74.35 $65.55 138,778
2018-09-06 $74.24 $74.40 $74.18 $74.36 $65.56 65,314
2018-09-05 $73.95 $74.53 $73.58 $74.21 $65.43 156,593
2018-09-04 $74.40 $74.58 $74.04 $74.22 $65.44 97,471
2018-08-31 $74.85 $74.93 $74.58 $74.66 $65.60 58,033
2018-08-30 $74.83 $74.96 $74.75 $74.96 $65.86 20,240
2018-08-29 $74.95 $75.00 $74.88 $74.99 $65.89 21,110
2018-08-28 $74.88 $75.00 $74.85 $74.85 $65.76 19,516
2018-08-27 $74.81 $74.97 $74.80 $74.86 $65.77 20,455
2018-08-24 $74.99 $75.00 $74.73 $74.83 $65.75 26,832
2018-08-23 $74.85 $74.98 $74.78 $74.85 $65.76 13,504
2018-08-22 $75.04 $75.05 $74.76 $74.84 $65.75 22,536
2018-08-21 $74.95 $75.02 $74.83 $74.89 $65.80 14,385
2018-08-20 $74.90 $75.20 $74.83 $74.91 $65.82 17,497
2018-08-17 $74.84 $75.30 $74.80 $74.97 $65.87 27,382
2018-08-16 $74.74 $75.45 $74.47 $75.00 $65.90 76,583
2018-08-15 $74.71 $75.00 $74.52 $74.62 $65.56 29,192
2018-08-14 $74.85 $74.99 $74.54 $74.99 $65.89 22,993
2018-08-13 $74.89 $75.12 $74.52 $74.83 $65.75 49,995
2018-08-10 $75.05 $75.25 $74.56 $74.83 $65.75 35,307
2018-08-09 $75.35 $75.53 $75.09 $75.36 $66.21 29,646
2018-08-08 $75.46 $75.75 $74.92 $75.51 $66.34 34,300
2018-08-07 $75.60 $75.63 $75.22 $75.58 $66.40 23,035
2018-08-06 $75.32 $75.59 $75.04 $75.35 $66.20 31,305
2018-08-03 $75.36 $75.49 $75.01 $75.49 $66.33 78,920
2018-08-02 $75.28 $75.52 $75.10 $75.30 $66.16 71,514
2018-08-01 $75.44 $75.53 $75.25 $75.51 $66.34 25,717
2018-07-31 $75.58 $75.61 $75.21 $75.44 $66.08 49,386
2018-07-30 $75.30 $75.50 $75.17 $75.46 $66.10 27,039
2018-07-27 $75.16 $75.50 $74.60 $74.60 $65.34 40,824
2018-07-26 $75.09 $75.42 $74.78 $75.22 $65.88 34,505
2018-07-25 $74.82 $75.44 $74.60 $75.07 $65.75 25,801
2018-07-24 $74.58 $75.15 $74.50 $75.15 $65.82 36,651
2018-07-23 $74.75 $74.85 $74.55 $74.72 $65.45 63,698
2018-07-20 $74.62 $74.73 $74.26 $74.72 $65.45 140,600
2018-07-19 $74.60 $74.82 $74.33 $74.64 $65.38 87,322
2018-07-18 $74.51 $74.76 $74.29 $74.65 $65.39 84,903
2018-07-17 $74.51 $74.60 $74.29 $74.42 $65.18 84,650
2018-07-16 $74.33 $74.75 $74.25 $74.63 $65.37 70,838
2018-07-13 $74.55 $75.00 $74.22 $74.50 $65.25 54,303
2018-07-12 $74.36 $74.52 $74.12 $74.47 $65.23 138,678
2018-07-11 $74.06 $74.45 $73.82 $74.41 $65.18 93,797
2018-07-10 $74.22 $74.31 $73.85 $74.31 $65.09 41,350
2018-07-09 $73.98 $74.25 $73.76 $74.20 $64.99 100,944
2018-07-06 $73.76 $73.90 $73.46 $73.85 $64.68 55,022
2018-07-05 $73.70 $73.87 $73.40 $73.87 $64.70 129,277
2018-07-03 $73.60 $73.88 $73.38 $73.84 $64.68 90,621
2018-07-02 $73.33 $73.73 $73.32 $73.60 $64.47 128,682
2018-06-29 $73.83 $73.91 $73.56 $73.91 $64.52 97,649
2018-06-28 $73.66 $73.96 $73.50 $73.68 $64.32 67,742
2018-06-27 $73.62 $74.09 $73.15 $73.64 $64.28 55,261
2018-06-26 $73.87 $73.93 $73.46 $73.91 $64.52 79,151
2018-06-25 $73.74 $73.94 $73.53 $73.53 $64.19 40,634
2018-06-22 $74.13 $74.13 $73.60 $73.66 $64.30 70,890
2018-06-21 $74.00 $74.14 $72.76 $73.84 $64.46 76,851
2018-06-20 $74.20 $74.50 $74.09 $74.37 $64.92 127,931
2018-06-19 $74.27 $74.49 $74.02 $74.42 $64.96 46,934
2018-06-18 $74.52 $74.68 $74.44 $74.58 $65.10 18,649
2018-06-15 $74.63 $74.91 $74.13 $74.75 $65.25 101,190
2018-06-14 $74.87 $74.93 $74.67 $74.70 $65.21 53,791
2018-06-13 $74.88 $74.91 $74.66 $74.72 $65.23 31,398
2018-06-12 $74.97 $74.97 $74.74 $74.88 $65.37 52,737
2018-06-11 $74.95 $74.99 $74.63 $74.89 $65.37 19,137
2018-06-08 $74.95 $75.09 $74.63 $74.98 $65.45 13,548
2018-06-07 $74.91 $75.22 $74.50 $74.90 $65.38 62,379
2018-06-06 $75.05 $75.12 $74.86 $74.95 $65.43 44,919
2018-06-05 $74.84 $75.00 $74.84 $74.98 $65.45 22,826
2018-06-04 $74.80 $74.99 $74.77 $74.89 $65.37 26,519
2018-06-01 $75.30 $75.30 $73.37 $74.90 $65.38 107,842
2018-05-31 $75.28 $75.30 $74.89 $75.11 $65.36 16,535
2018-05-30 $74.99 $75.56 $74.76 $75.19 $65.43 60,012
2018-05-29 $75.62 $75.79 $74.98 $74.99 $65.26 42,628
2018-05-25 $75.71 $76.00 $75.69 $75.69 $65.87 7,739
2018-05-24 $76.05 $76.21 $75.57 $75.77 $65.94 22,166
2018-05-23 $76.10 $76.21 $75.63 $75.94 $66.09 48,390
2018-05-22 $76.18 $76.21 $75.69 $75.87 $66.02 31,737
2018-05-21 $76.00 $76.21 $75.97 $76.10 $66.22 32,645
2018-05-18 $76.14 $76.17 $75.97 $76.04 $66.17 40,793
2018-05-17 $76.21 $76.21 $75.99 $75.99 $66.13 33,900
2018-05-16 $76.00 $76.29 $76.00 $76.19 $66.30 91,920
2018-05-15 $76.06 $76.18 $75.90 $75.99 $66.13 88,134
2018-05-14 $76.10 $76.10 $75.79 $75.84 $66.00 15,862
2018-05-11 $75.78 $76.06 $75.56 $75.86 $66.02 26,070
2018-05-10 $75.62 $76.11 $75.44 $75.78 $65.95 48,988
2018-05-09 $75.64 $75.64 $75.40 $75.60 $65.79 34,193
2018-05-08 $75.55 $75.55 $75.27 $75.40 $65.62 35,751
2018-05-07 $75.53 $75.57 $75.35 $75.44 $65.65 30,603
2018-05-04 $75.55 $75.69 $75.45 $75.62 $65.81 36,565
2018-05-03 $75.65 $75.74 $75.23 $75.50 $65.70 95,942
2018-05-02 $75.80 $75.85 $75.43 $75.65 $65.83 44,616
2018-05-01 $75.90 $76.01 $75.63 $75.65 $65.83 46,190
2018-04-30 $76.06 $76.21 $76.00 $76.02 $65.95 70,146
2018-04-27 $76.46 $76.46 $76.00 $76.15 $66.06 24,169
2018-04-26 $76.40 $76.46 $76.12 $76.28 $66.18 47,564
2018-04-25 $76.55 $76.57 $76.32 $76.48 $66.35 29,215
2018-04-24 $76.60 $76.65 $76.40 $76.52 $66.38 42,627
2018-04-23 $76.42 $76.65 $76.42 $76.62 $66.47 44,834
2018-04-20 $76.58 $76.66 $76.48 $76.63 $66.48 25,198
2018-04-19 $76.58 $76.78 $76.39 $76.69 $66.53 49,562
2018-04-18 $76.50 $76.80 $76.46 $76.68 $66.52 38,655
2018-04-17 $76.75 $76.78 $76.39 $76.65 $66.50 43,133
2018-04-16 $76.43 $77.47 $76.24 $76.37 $66.25 200,940
2018-04-13 $76.80 $77.00 $76.05 $76.37 $66.25 105,005
2018-04-12 $76.73 $76.85 $76.20 $76.63 $66.48 80,134
2018-04-11 $76.39 $76.69 $76.21 $76.29 $66.18 47,945
2018-04-10 $76.49 $76.76 $76.03 $76.45 $66.32 30,095
2018-04-09 $76.18 $76.60 $76.00 $76.38 $66.26 34,488
2018-04-06 $76.28 $76.42 $76.00 $76.00 $65.93 74,679
2018-04-05 $76.10 $76.25 $76.00 $76.23 $66.13 58,840
2018-04-04 $76.05 $76.29 $75.75 $76.01 $65.94 75,976
2018-04-03 $75.80 $76.37 $75.77 $76.24 $66.14 28,955
2018-04-02 $76.36 $76.36 $75.73 $75.74 $65.71 93,981
2018-03-29 $76.37 $76.66 $76.00 $76.23 $65.93 95,004
2018-03-28 $76.31 $76.31 $75.95 $76.24 $65.94 44,257
2018-03-27 $75.87 $76.17 $75.85 $75.86 $65.61 93,964
2018-03-26 $76.40 $76.42 $76.05 $76.36 $66.05 31,691
2018-03-23 $76.41 $76.47 $75.85 $76.01 $65.74 125,686
2018-03-22 $76.41 $76.41 $75.91 $76.12 $65.84 116,554
2018-03-21 $76.50 $76.69 $76.38 $76.41 $66.09 52,965
2018-03-20 $76.68 $76.70 $76.32 $76.60 $66.25 69,953
2018-03-19 $76.70 $76.71 $76.25 $76.35 $66.04 42,018
2018-03-16 $76.61 $76.71 $76.50 $76.70 $66.34 51,712
2018-03-15 $76.79 $76.88 $76.46 $76.71 $66.35 82,149
2018-03-14 $76.83 $76.83 $76.58 $76.60 $66.25 51,939
2018-03-13 $76.99 $77.00 $76.38 $76.38 $66.06 58,101
2018-03-12 $77.05 $77.06 $76.78 $76.78 $66.41 45,913
2018-03-09 $77.13 $77.22 $76.82 $77.02 $66.62 82,800
2018-03-08 $77.03 $77.08 $76.82 $77.05 $66.64 71,365
2018-03-07 $76.88 $77.20 $76.84 $77.17 $66.75 40,576
2018-03-06 $77.19 $77.22 $76.84 $77.08 $66.67 83,849
2018-03-05 $76.80 $77.39 $76.46 $77.00 $66.60 48,987
2018-03-02 $76.55 $77.49 $76.55 $77.03 $66.63 72,915
2018-03-01 $77.12 $77.52 $76.80 $76.91 $66.52 103,088
2018-02-28 $77.77 $77.83 $77.21 $77.21 $66.59 147,460
2018-02-27 $77.55 $77.83 $77.40 $77.45 $66.80 95,716
2018-02-26 $77.80 $77.93 $77.53 $77.63 $66.95 144,402
2018-02-23 $77.65 $77.79 $77.50 $77.63 $66.95 90,166
2018-02-22 $78.02 $78.02 $77.61 $77.72 $67.03 101,369
2018-02-21 $77.83 $78.02 $77.63 $77.75 $67.06 126,459
2018-02-20 $78.00 $78.00 $77.42 $77.45 $66.80 73,852
2018-02-16 $77.72 $77.87 $77.47 $77.78 $67.08 73,582
2018-02-15 $77.57 $78.20 $77.37 $77.57 $66.90 58,703
2018-02-14 $77.38 $77.74 $77.27 $77.57 $66.90 176,102
2018-02-13 $77.69 $77.75 $77.15 $77.28 $66.65 130,509
2018-02-12 $77.59 $77.89 $77.50 $77.50 $66.84 76,074
2018-02-09 $78.30 $78.50 $77.43 $78.02 $67.29 150,051
2018-02-08 $78.30 $78.68 $77.78 $77.91 $67.20 79,059
2018-02-07 $78.75 $78.75 $78.08 $78.08 $67.34 94,443
2018-02-06 $78.49 $78.49 $77.85 $78.28 $67.51 164,071
2018-02-05 $78.63 $78.71 $77.85 $78.00 $67.27 209,869
2018-02-02 $78.50 $78.80 $78.30 $78.51 $67.71 82,416
2018-02-01 $78.61 $78.88 $78.39 $78.57 $67.76 340,464
2018-01-31 $78.60 $78.69 $78.33 $78.65 $67.66 139,310
2018-01-30 $78.29 $78.55 $78.29 $78.44 $67.48 102,525
2018-01-29 $78.39 $78.55 $78.28 $78.30 $67.36 158,462
2018-01-26 $78.17 $78.39 $78.17 $78.32 $67.38 121,465
2018-01-25 $78.23 $78.28 $78.11 $78.26 $67.32 166,545
2018-01-24 $78.00 $78.19 $77.95 $78.05 $67.14 93,829
2018-01-23 $77.90 $78.02 $77.70 $77.92 $67.03 65,707
2018-01-22 $78.10 $78.13 $77.66 $77.89 $67.01 72,344
2018-01-19 $78.18 $78.35 $77.88 $77.95 $67.06 51,146
2018-01-18 $78.09 $78.33 $77.88 $77.93 $67.04 96,151
2018-01-17 $78.04 $78.17 $77.85 $77.85 $66.97 93,193
2018-01-16 $78.06 $78.09 $77.66 $77.87 $66.99 87,398
2018-01-12 $78.00 $78.31 $77.66 $77.90 $67.01 111,484
2018-01-11 $77.82 $78.08 $77.55 $77.75 $66.88 38,257
2018-01-10 $77.64 $77.86 $77.45 $77.50 $66.67 166,602
2018-01-09 $77.46 $77.71 $77.38 $77.55 $66.71 27,385
2018-01-08 $77.45 $77.50 $77.30 $77.34 $66.53 37,390
2018-01-05 $77.30 $77.45 $77.24 $77.34 $66.53 70,699
2018-01-04 $77.38 $77.39 $77.16 $77.24 $66.45 63,324
2018-01-03 $77.05 $77.45 $77.04 $77.22 $66.43 52,976
2018-01-02 $77.04 $77.45 $77.03 $77.20 $66.41 69,241
2017-12-29 $77.31 $77.39 $77.03 $77.03 $66.27 31,126
2017-12-28 $77.28 $77.36 $77.12 $77.33 $66.52 50,797
2017-12-27 $77.27 $77.36 $77.20 $77.28 $66.48 32,695
2017-12-26 $77.17 $77.34 $77.14 $77.15 $66.37 38,641
2017-12-22 $77.42 $77.45 $77.39 $77.40 $66.40 19,704
2017-12-21 $77.40 $77.41 $77.30 $77.30 $66.31 28,876
2017-12-20 $77.25 $77.44 $77.23 $77.38 $66.38 55,612
2017-12-19 $77.24 $77.27 $77.12 $77.27 $66.28 15,499
2017-12-18 $77.25 $77.25 $77.00 $77.09 $66.13 58,076
2017-12-15 $77.05 $77.25 $77.00 $77.17 $66.20 57,208
2017-12-14 $77.03 $77.47 $76.96 $76.96 $66.02 61,155
2017-12-13 $77.06 $77.40 $76.86 $76.96 $66.02 55,650
2017-12-12 $76.88 $77.09 $76.85 $76.95 $66.01 63,200
2017-12-11 $76.95 $77.05 $76.75 $76.93 $65.99 29,597
2017-12-08 $76.85 $77.04 $76.77 $76.81 $65.89 60,252
2017-12-07 $76.77 $77.05 $76.72 $76.93 $65.99 43,096
2017-12-06 $76.73 $77.09 $76.73 $76.84 $65.92 29,743
2017-12-05 $76.75 $77.08 $76.75 $77.04 $66.09 27,081
2017-12-04 $76.75 $77.08 $76.65 $76.98 $66.04 17,148
2017-12-01 $76.77 $77.06 $76.50 $76.79 $65.87 35,431
2017-11-30 $76.86 $77.18 $76.75 $77.04 $65.90 17,295
2017-11-29 $76.61 $77.08 $76.61 $76.83 $65.72 23,888
2017-11-28 $76.55 $77.00 $76.55 $76.60 $65.52 35,740
2017-11-27 $77.04 $77.04 $76.62 $76.62 $65.54 21,315
2017-11-24 $77.03 $77.03 $76.62 $76.62 $65.54 1,766
2017-11-22 $76.69 $76.90 $76.50 $76.76 $65.66 37,593
2017-11-21 $76.47 $76.84 $76.39 $76.66 $65.57 46,357
2017-11-20 $76.30 $76.54 $76.27 $76.50 $65.44 62,401
2017-11-17 $76.40 $76.64 $76.13 $76.25 $65.22 32,440
2017-11-16 $76.50 $76.59 $76.06 $76.27 $65.24 56,077
2017-11-15 $76.16 $76.42 $76.13 $76.27 $65.24 15,125
2017-11-14 $76.35 $76.65 $76.33 $76.39 $65.34 30,622
2017-11-13 $76.25 $76.67 $76.25 $76.33 $65.29 10,696
2017-11-10 $76.61 $76.83 $76.30 $76.58 $65.51 21,796
2017-11-09 $76.77 $76.77 $76.30 $76.47 $65.41 18,068
2017-11-08 $76.56 $76.78 $76.30 $76.77 $65.67 30,133
2017-11-07 $76.71 $77.01 $76.41 $76.57 $65.50 85,716
2017-11-06 $76.97 $77.02 $76.58 $76.77 $65.67 28,213
2017-11-03 $77.20 $77.20 $76.50 $76.95 $65.82 30,753
2017-11-02 $76.99 $77.32 $76.90 $76.92 $65.80 29,349
2017-11-01 $77.41 $77.41 $77.00 $77.19 $66.03 62,883
2017-10-31 $77.51 $77.60 $77.12 $77.40 $66.02 95,833
2017-10-30 $77.56 $77.60 $77.22 $77.23 $65.88 19,076
2017-10-27 $77.35 $77.68 $77.22 $77.57 $66.17 37,413
2017-10-26 $77.48 $77.55 $77.39 $77.53 $66.13 41,229
2017-10-25 $77.20 $77.47 $77.20 $77.30 $65.94 88,920
2017-10-24 $77.30 $77.49 $77.20 $77.42 $66.04 49,810
2017-10-23 $77.54 $77.54 $76.93 $77.16 $65.82 18,948
2017-10-20 $77.20 $77.29 $76.89 $77.26 $65.90 25,583
2017-10-19 $76.95 $77.10 $76.82 $77.05 $65.72 19,604
2017-10-18 $76.89 $77.09 $76.88 $77.04 $65.71 24,977
2017-10-17 $77.05 $77.08 $76.68 $76.81 $65.52 17,382
2017-10-16 $76.49 $76.93 $76.49 $76.92 $65.61 15,963
2017-10-13 $76.98 $77.00 $76.60 $76.94 $65.63 36,461
2017-10-12 $77.10 $77.15 $76.65 $76.68 $65.41 46,405
2017-10-11 $76.90 $77.20 $76.90 $77.06 $65.73 36,566
2017-10-10 $77.15 $77.19 $76.85 $76.92 $65.61 20,056
2017-10-09 $77.30 $77.40 $76.88 $77.13 $65.79 33,737
2017-10-06 $76.88 $77.24 $76.79 $76.79 $65.50 45,458
2017-10-05 $76.81 $77.23 $76.81 $77.16 $65.82 73,246
2017-10-04 $77.04 $77.04 $76.77 $76.94 $65.63 12,902
2017-10-03 $76.70 $77.80 $76.69 $76.95 $65.64 33,812
2017-10-02 $76.70 $76.93 $76.48 $76.89 $65.59 39,635
2017-09-29 $76.50 $76.99 $76.50 $76.99 $65.48 16,269
2017-09-28 $76.66 $76.69 $76.50 $76.67 $65.21 13,377
2017-09-27 $76.59 $76.74 $76.31 $76.65 $65.19 132,199
2017-09-26 $76.05 $76.47 $76.05 $76.46 $65.03 24,792
2017-09-25 $76.10 $76.35 $76.06 $76.27 $64.87 23,352
2017-09-22 $76.10 $76.37 $76.05 $76.05 $64.68 17,820
2017-09-21 $75.95 $76.12 $75.95 $76.11 $64.73 11,922
2017-09-20 $75.80 $76.05 $75.77 $75.99 $64.63 35,383
2017-09-19 $75.70 $75.95 $75.70 $75.92 $64.57 14,669
2017-09-18 $75.74 $75.82 $75.53 $75.82 $64.49 16,073
2017-09-15 $75.50 $75.79 $75.50 $75.70 $64.39 14,893
2017-09-14 $75.69 $75.70 $75.53 $75.63 $64.33 16,118
2017-09-13 $75.58 $75.58 $75.25 $75.41 $64.14 10,715
2017-09-12 $75.60 $75.60 $75.29 $75.50 $64.22 12,654
2017-09-11 $75.18 $75.35 $75.18 $75.35 $64.09 15,142
2017-09-08 $75.30 $75.33 $75.21 $75.25 $64.00 13,376
2017-09-07 $75.50 $75.50 $75.18 $75.47 $64.19 36,946
2017-09-06 $75.42 $75.55 $75.35 $75.47 $64.19 17,260
2017-09-05 $75.50 $75.90 $75.16 $75.90 $64.56 115,196
2017-09-01 $75.60 $75.60 $75.50 $75.54 $64.25 8,260
2017-08-31 $75.75 $75.75 $75.61 $75.61 $64.12 21,069
2017-08-30 $75.72 $75.73 $75.50 $75.62 $64.13 22,982
2017-08-29 $75.56 $75.70 $75.50 $75.53 $64.06 19,748
2017-08-28 $75.75 $75.77 $75.60 $75.60 $64.12 98,127
2017-08-25 $75.77 $75.80 $75.67 $75.78 $64.27 17,337
2017-08-24 $75.59 $75.79 $75.58 $75.75 $64.24 30,038
2017-08-23 $75.63 $75.70 $75.59 $75.69 $64.19 17,346
2017-08-22 $75.79 $76.00 $75.79 $75.83 $64.31 71,000
2017-08-21 $75.85 $75.96 $75.52 $75.74 $64.23 20,235
2017-08-18 $75.55 $75.89 $75.55 $75.81 $64.29 20,461
2017-08-17 $75.69 $75.83 $75.51 $75.58 $64.10 24,281
2017-08-16 $75.56 $76.12 $75.56 $75.87 $64.34 29,381
2017-08-15 $76.26 $76.26 $75.50 $75.82 $64.30 14,054
2017-08-14 $75.58 $75.71 $75.50 $75.51 $64.04 14,490
2017-08-11 $75.70 $75.83 $75.51 $75.51 $64.04 15,343
2017-08-10 $76.01 $76.10 $75.65 $75.65 $64.16 29,808
2017-08-09 $76.17 $76.37 $75.85 $76.15 $64.58 24,353
2017-08-08 $76.32 $76.34 $76.18 $76.19 $64.62 37,012
2017-08-07 $76.30 $76.38 $76.30 $76.33 $64.73 19,731
2017-08-04 $76.30 $76.93 $76.30 $76.41 $64.80 19,163
2017-08-03 $76.31 $76.47 $76.31 $76.33 $64.73 15,026
2017-08-02 $76.66 $76.66 $76.30 $76.48 $64.86 41,911
2017-08-01 $76.44 $76.71 $76.44 $76.46 $64.84 10,367
2017-07-31 $76.77 $76.77 $76.58 $76.69 $64.86 13,628
2017-07-28 $76.65 $76.77 $76.50 $76.61 $64.79 18,917
2017-07-27 $76.67 $76.90 $76.42 $76.50 $64.69 77,217
2017-07-26 $76.42 $76.70 $76.42 $76.50 $64.69 49,221
2017-07-25 $76.63 $76.68 $76.46 $76.46 $64.66 25,063
2017-07-24 $76.71 $76.75 $76.22 $76.30 $64.53 195,641
2017-07-21 $76.61 $76.70 $76.42 $76.66 $64.83 12,501
2017-07-20 $76.45 $76.68 $76.36 $76.55 $64.74 15,747
2017-07-19 $76.52 $76.65 $76.34 $76.57 $64.75 22,008
2017-07-18 $76.49 $76.58 $76.29 $76.52 $64.71 29,798
2017-07-17 $76.55 $76.64 $76.23 $76.45 $64.65 93,643
2017-07-14 $76.50 $76.65 $76.44 $76.63 $64.80 70,779
2017-07-13 $76.45 $76.74 $76.37 $76.50 $64.69 21,540
2017-07-12 $76.50 $76.64 $76.25 $76.54 $64.73 25,487
2017-07-11 $76.35 $76.50 $76.35 $76.48 $64.68 60,417
2017-07-10 $76.25 $76.50 $76.18 $76.48 $64.68 52,533
2017-07-07 $76.70 $76.70 $76.13 $76.47 $64.67 38,550
2017-07-06 $76.35 $76.46 $76.12 $76.16 $64.41 40,476
2017-07-05 $76.58 $76.58 $76.03 $76.25 $64.48 195,893
2017-07-03 $76.22 $76.37 $75.90 $75.90 $64.19 7,778
2017-06-30 $76.25 $76.52 $76.25 $76.50 $64.52 26,343
2017-06-29 $76.15 $76.31 $76.13 $76.21 $64.27 12,014
2017-06-28 $76.16 $76.27 $76.06 $76.22 $64.28 35,471
2017-06-27 $75.83 $76.09 $75.83 $76.09 $64.17 15,717
2017-06-26 $75.98 $76.07 $75.90 $75.94 $64.04 17,617
2017-06-23 $75.75 $75.98 $75.75 $75.94 $64.04 18,298
2017-06-22 $75.70 $76.08 $75.70 $75.92 $64.03 15,768
2017-06-21 $75.85 $75.97 $75.70 $75.78 $63.91 30,652
2017-06-20 $75.80 $76.07 $75.78 $75.84 $63.96 21,935
2017-06-19 $75.75 $76.01 $75.75 $75.96 $64.06 42,839
2017-06-16 $75.82 $76.01 $75.75 $75.85 $63.97 45,059
2017-06-15 $75.53 $76.19 $75.53 $75.87 $63.99 27,660
2017-06-14 $75.52 $76.21 $75.52 $75.80 $63.93 22,454
2017-06-13 $75.79 $75.96 $75.46 $75.68 $63.83 51,586
2017-06-12 $75.78 $75.92 $75.65 $75.87 $63.99 20,730
2017-06-09 $75.75 $75.94 $75.68 $75.85 $63.97 14,207
2017-06-08 $75.74 $75.94 $75.65 $75.84 $63.96 12,530
2017-06-07 $75.75 $75.85 $75.65 $75.72 $63.86 31,715
2017-06-06 $75.60 $75.84 $75.57 $75.60 $63.76 43,089
2017-06-05 $75.70 $75.93 $75.59 $75.67 $63.82 12,937
2017-06-02 $75.74 $75.77 $75.56 $75.56 $63.72 17,688
2017-06-01 $75.94 $76.07 $75.75 $76.01 $64.10 33,712
2017-05-31 $75.90 $76.33 $75.90 $76.01 $63.92 21,746
2017-05-30 $75.99 $76.36 $75.96 $76.16 $64.04 28,962
2017-05-26 $76.01 $76.49 $75.97 $76.15 $64.03 20,750
2017-05-25 $75.90 $76.35 $75.90 $76.06 $63.96 32,173
2017-05-24 $76.26 $76.55 $75.97 $76.10 $63.99 23,930
2017-05-23 $76.05 $76.37 $75.89 $76.16 $64.04 169,543
2017-05-22 $75.89 $76.37 $75.89 $76.19 $64.07 15,100
2017-05-19 $76.10 $76.38 $75.89 $75.89 $63.82 22,306
2017-05-18 $75.97 $76.64 $75.97 $76.23 $64.10 24,028
2017-05-17 $76.45 $76.75 $75.95 $75.97 $63.88 27,814
2017-05-16 $75.74 $76.91 $75.74 $76.15 $64.03 43,052
2017-05-15 $75.91 $76.30 $75.91 $76.23 $64.10 11,329
2017-05-12 $76.06 $76.07 $75.94 $76.07 $63.97 18,997
2017-05-11 $75.79 $76.25 $75.79 $76.01 $63.92 20,388
2017-05-10 $75.70 $76.11 $75.70 $75.98 $63.89 24,111
2017-05-09 $75.85 $75.98 $75.56 $75.98 $63.89 38,827
2017-05-08 $75.65 $75.98 $75.53 $75.77 $63.71 20,477
2017-05-05 $75.65 $75.66 $75.60 $75.65 $63.61 29,863
2017-05-04 $75.51 $75.65 $75.50 $75.63 $63.60 21,437
2017-05-03 $75.40 $75.65 $75.33 $75.51 $63.50 29,017
2017-05-02 $75.45 $75.67 $75.33 $75.59 $63.56 70,346
2017-05-01 $75.51 $75.83 $75.28 $75.28 $63.30 17,993
2017-04-28 $75.74 $75.86 $75.60 $75.73 $63.51 29,088
2017-04-27 $75.55 $75.77 $75.45 $75.45 $63.27 94,282
2017-04-26 $75.82 $75.82 $75.39 $75.60 $63.40 43,100
2017-04-25 $75.45 $75.78 $75.31 $75.40 $63.23 51,157
2017-04-24 $75.45 $75.80 $75.30 $75.32 $63.16 33,906
2017-04-21 $75.49 $75.58 $75.43 $75.48 $63.30 29,219
2017-04-20 $75.54 $75.54 $75.32 $75.44 $63.26 42,403
2017-04-19 $75.42 $75.62 $75.13 $75.30 $63.15 26,626
2017-04-18 $75.47 $75.62 $75.40 $75.41 $63.24 50,109
2017-04-17 $75.61 $75.67 $75.33 $75.50 $63.31 15,924
2017-04-13 $75.51 $75.76 $75.15 $75.67 $63.46 86,128
2017-04-12 $75.81 $75.83 $75.50 $75.50 $63.31 59,077
2017-04-11 $75.82 $75.88 $75.50 $75.50 $63.31 46,251
2017-04-10 $75.86 $76.17 $75.68 $75.68 $63.46 14,522
2017-04-07 $75.77 $75.90 $75.50 $75.81 $63.57 28,891
2017-04-06 $75.50 $75.86 $75.40 $75.75 $63.52 15,990
2017-04-05 $75.80 $75.84 $75.36 $75.72 $63.50 30,491
2017-04-04 $75.83 $75.83 $75.50 $75.50 $63.31 44,515
2017-04-03 $75.82 $75.89 $75.76 $75.78 $63.55 30,030
2017-03-31 $76.03 $76.25 $75.80 $75.81 $63.38 47,215
2017-03-30 $76.11 $76.20 $76.00 $76.02 $63.55 23,062
2017-03-29 $76.02 $76.11 $75.90 $76.07 $63.59 27,845
2017-03-28 $75.81 $76.10 $75.80 $75.80 $63.37 25,867
2017-03-27 $75.70 $76.02 $75.66 $75.83 $63.39 22,048
2017-03-24 $76.08 $76.11 $75.61 $75.61 $63.21 37,977
2017-03-23 $75.89 $76.01 $75.77 $75.81 $63.38 46,742
2017-03-22 $75.93 $76.11 $75.61 $75.92 $63.47 63,590
2017-03-21 $75.99 $76.05 $75.90 $75.95 $63.49 66,340
2017-03-20 $76.03 $76.06 $75.85 $75.85 $63.41 21,975
2017-03-17 $76.07 $76.07 $75.87 $75.99 $63.52 24,183
2017-03-16 $75.93 $76.08 $75.85 $75.92 $63.47 48,833
2017-03-15 $75.89 $76.11 $75.85 $76.00 $63.53 47,734
2017-03-14 $75.87 $76.06 $75.87 $75.96 $63.50 29,837
2017-03-13 $76.14 $76.14 $75.92 $75.92 $63.47 45,787
2017-03-10 $76.22 $76.22 $75.56 $75.93 $63.48 21,666
2017-03-09 $76.01 $76.24 $75.82 $76.06 $63.58 26,764
2017-03-08 $76.05 $76.37 $76.01 $76.24 $63.73 82,577
2017-03-07 $76.30 $76.33 $76.01 $76.01 $63.54 56,936
2017-03-06 $76.34 $76.48 $76.25 $76.30 $63.78 78,019
2017-03-03 $76.15 $76.53 $75.98 $76.30 $63.78 33,102
2017-03-02 $75.95 $76.49 $75.95 $76.20 $63.70 55,849
2017-03-01 $76.51 $76.61 $75.89 $75.92 $63.47 26,824
2017-02-28 $76.29 $76.34 $76.24 $76.28 $63.61 27,329
2017-02-27 $76.23 $76.35 $76.01 $76.20 $63.54 19,148
2017-02-24 $75.98 $76.31 $75.98 $76.20 $63.54 21,192
2017-02-23 $76.14 $76.32 $76.11 $76.15 $63.50 29,121
2017-02-22 $76.11 $76.17 $76.00 $76.00 $63.37 39,219
2017-02-21 $75.97 $76.23 $75.97 $76.17 $63.51 28,105
2017-02-17 $76.06 $76.09 $75.93 $76.03 $63.40 32,704
2017-02-16 $76.15 $76.21 $76.01 $76.01 $63.38 18,227
2017-02-15 $75.85 $76.20 $75.85 $76.17 $63.51 47,514
2017-02-14 $75.91 $76.13 $75.77 $76.03 $63.40 33,903
2017-02-13 $75.94 $75.99 $75.56 $75.56 $63.01 23,964
2017-02-10 $75.77 $75.87 $75.55 $75.80 $63.21 51,241
2017-02-09 $75.80 $75.80 $75.60 $75.77 $63.18 26,631
2017-02-08 $75.83 $76.16 $75.64 $75.64 $63.07 25,845
2017-02-07 $75.70 $75.94 $75.66 $75.83 $63.23 25,401
2017-02-06 $75.79 $75.90 $75.61 $75.76 $63.17 26,738
2017-02-03 $75.72 $75.92 $75.66 $75.73 $63.15 24,865
2017-02-02 $75.65 $75.96 $75.60 $75.85 $63.25 74,797
2017-02-01 $76.02 $76.02 $75.60 $75.60 $63.04 31,172
2017-01-31 $75.98 $76.14 $75.88 $76.08 $63.26 8,796
2017-01-30 $76.24 $76.38 $75.97 $76.06 $63.24 37,340
2017-01-27 $76.31 $76.31 $75.89 $75.95 $63.15 21,125
2017-01-26 $76.10 $76.27 $76.06 $76.24 $63.40 8,770
2017-01-25 $75.81 $76.21 $75.80 $75.82 $63.05 24,458
2017-01-24 $75.86 $76.17 $75.82 $76.17 $63.34 28,296
2017-01-23 $77.22 $77.35 $75.77 $75.96 $63.16 23,440
2017-01-20 $75.95 $76.13 $75.95 $76.07 $63.25 16,209
2017-01-19 $75.95 $76.15 $75.88 $76.08 $63.26 33,558
2017-01-18 $76.05 $76.11 $75.66 $75.93 $63.14 37,342
2017-01-17 $75.99 $76.07 $75.82 $76.00 $63.20 13,709
2017-01-13 $76.07 $76.17 $76.00 $76.11 $63.28 20,395
2017-01-12 $76.01 $76.48 $75.83 $76.00 $63.20 20,364
2017-01-11 $76.02 $76.08 $75.79 $75.97 $63.17 15,232
2017-01-10 $76.10 $76.10 $75.78 $75.95 $63.15 12,720
2017-01-09 $76.25 $76.25 $75.80 $75.90 $63.11 24,152
2017-01-06 $76.20 $76.32 $76.15 $76.16 $63.33 44,636
2017-01-05 $76.36 $76.36 $76.10 $76.18 $63.34 27,535
2017-01-04 $76.23 $76.50 $76.14 $76.37 $63.50 25,725
2017-01-03 $76.39 $76.47 $76.01 $76.20 $63.36 31,629
2016-12-30 $76.08 $76.35 $76.08 $76.27 $63.42 9,392
2016-12-29 $76.27 $76.37 $76.14 $76.23 $63.39 16,250
2016-12-28 $76.24 $76.24 $76.05 $76.20 $63.36 10,578
2016-12-27 $76.23 $76.25 $76.06 $76.10 $63.28 33,595
2016-12-23 $75.70 $76.21 $75.57 $76.00 $63.20 17,152
2016-12-22 $76.40 $76.40 $75.67 $75.95 $63.15 18,706
2016-12-21 $76.27 $76.27 $75.92 $76.01 $63.20 56,250
2016-12-20 $76.28 $76.86 $75.50 $76.27 $63.26 50,826
2016-12-19 $75.85 $76.81 $75.76 $75.79 $62.86 33,103
2016-12-16 $76.01 $76.18 $75.76 $75.90 $62.95 42,230
2016-12-15 $75.90 $76.79 $75.90 $76.28 $63.27 82,305
2016-12-14 $75.68 $76.00 $75.52 $75.88 $62.94 103,255
2016-12-13 $75.65 $75.73 $75.40 $75.40 $62.54 11,801
2016-12-12 $75.59 $75.72 $75.33 $75.40 $62.54 19,487
2016-12-09 $75.70 $75.70 $75.30 $75.38 $62.52 9,784
2016-12-08 $75.82 $75.82 $74.90 $75.30 $62.45 53,854
2016-12-07 $75.60 $75.82 $75.42 $75.82 $62.89 23,730
2016-12-06 $75.58 $75.64 $74.93 $74.93 $62.15 11,842
2016-12-05 $75.45 $75.81 $75.30 $75.30 $62.45 12,917
2016-12-02 $74.90 $75.47 $74.81 $74.81 $62.05 12,904
2016-12-01 $76.01 $76.01 $75.00 $75.00 $62.21 10,512
2016-11-30 $75.10 $75.37 $74.54 $75.37 $62.35 32,837
2016-11-29 $74.93 $75.08 $74.72 $74.81 $61.89 75,317
2016-11-28 $74.70 $75.22 $74.59 $74.98 $62.03 23,516
2016-11-25 $74.50 $75.11 $74.39 $75.05 $62.08 44,718
2016-11-23 $74.52 $74.64 $74.40 $74.50 $61.63 34,500
2016-11-22 $74.68 $74.95 $74.50 $74.70 $61.79 19,822
2016-11-21 $74.75 $75.05 $74.64 $74.65 $61.75 10,604
2016-11-18 $74.65 $75.25 $74.45 $74.99 $62.03 41,749
2016-11-17 $74.67 $75.09 $74.67 $74.81 $61.88 19,691
2016-11-16 $74.94 $75.11 $74.40 $74.98 $62.03 7,186
2016-11-15 $74.69 $75.14 $74.14 $74.90 $61.96 11,333
2016-11-14 $74.49 $74.84 $73.81 $74.16 $61.35 68,859
2016-11-11 $74.51 $75.10 $74.51 $74.63 $61.74 21,578
2016-11-10 $74.40 $74.83 $74.34 $74.83 $61.90 14,110
2016-11-09 $74.38 $74.38 $73.79 $74.34 $61.50 4,550
2016-11-08 $74.16 $74.41 $73.97 $74.38 $61.53 42,553
2016-11-07 $73.86 $74.15 $73.83 $73.87 $61.11 3,490
2016-11-04 $74.02 $74.12 $73.86 $73.86 $61.10 13,239
2016-11-03 $74.20 $74.20 $73.87 $74.20 $61.38 13,084
2016-11-02 $74.33 $74.42 $73.93 $74.04 $61.25 3,968
2016-11-01 $74.65 $74.65 $74.04 $74.04 $61.25 9,398
2016-10-31 $74.70 $74.86 $74.46 $74.59 $61.53 4,901
2016-10-28 $74.78 $74.78 $74.31 $74.41 $61.38 12,266
2016-10-27 $74.86 $74.88 $74.47 $74.80 $61.70 13,629
2016-10-26 $74.70 $74.86 $74.65 $74.75 $61.66 3,618
2016-10-25 $74.75 $74.98 $74.75 $74.84 $61.74 10,804
2016-10-24 $74.85 $74.92 $74.61 $74.81 $61.71 10,873
2016-10-21 $74.99 $74.99 $74.72 $74.93 $61.81 7,942
2016-10-20 $74.88 $74.94 $74.73 $74.73 $61.65 161,114
2016-10-19 $74.56 $74.82 $74.56 $74.80 $61.70 10,635
2016-10-18 $74.70 $74.87 $74.43 $74.69 $61.61 12,213
2016-10-17 $74.59 $74.65 $74.25 $74.52 $61.47 31,318
2016-10-14 $74.31 $74.67 $74.08 $74.43 $61.40 24,688
2016-10-13 $74.50 $74.50 $74.24 $74.32 $61.31 33,038
2016-10-12 $74.50 $74.69 $74.16 $74.55 $61.50 35,585
2016-10-11 $74.19 $74.66 $73.93 $74.30 $61.29 175,733
2016-10-10 $74.10 $74.52 $73.88 $73.89 $60.95 13,075
2016-10-07 $73.71 $74.05 $73.71 $73.75 $60.84 5,472
2016-10-06 $73.53 $73.96 $73.45 $73.96 $61.01 7,227
2016-10-05 $73.99 $74.02 $73.46 $73.55 $60.67 14,481
2016-10-04 $73.56 $73.95 $73.49 $73.60 $60.71 6,471
2016-10-03 $73.73 $74.25 $73.57 $73.87 $60.94 15,909
2016-09-30 $73.70 $74.22 $73.60 $74.22 $61.06 4,057
2016-09-29 $73.85 $74.19 $73.60 $73.60 $60.55 7,863
2016-09-28 $73.51 $74.00 $73.51 $73.85 $60.76 9,973
2016-09-27 $73.62 $74.00 $73.51 $73.53 $60.50 3,315
2016-09-26 $73.52 $74.14 $73.52 $73.90 $60.80 9,720
2016-09-23 $73.70 $73.90 $73.55 $73.55 $60.51 5,896
2016-09-22 $73.70 $73.93 $73.43 $73.84 $60.75 14,584
2016-09-21 $73.99 $73.99 $73.50 $73.90 $60.80 14,560
2016-09-20 $73.72 $74.00 $73.62 $73.71 $60.64 27,419
2016-09-19 $73.31 $73.73 $73.31 $73.60 $60.55 3,497
2016-09-16 $73.30 $73.74 $73.22 $73.55 $60.51 2,829
2016-09-15 $74.39 $74.75 $73.11 $73.73 $60.66 101,353
2016-09-14 $73.41 $73.70 $73.41 $73.50 $60.47 2,059
2016-09-13 $73.44 $73.82 $73.40 $73.56 $60.52 4,725
2016-09-12 $72.70 $73.93 $72.70 $73.50 $60.47 16,467
2016-09-09 $74.28 $74.28 $73.54 $73.54 $60.50 5,023
2016-09-08 $73.60 $74.19 $73.60 $73.81 $60.73 8,984
2016-09-07 $73.87 $74.66 $73.72 $73.72 $60.65 2,968
2016-09-06 $74.75 $74.75 $73.60 $74.08 $60.95 7,135
2016-09-02 $74.11 $74.68 $74.11 $74.68 $61.44 678
2016-09-01 $74.04 $74.75 $73.87 $73.87 $60.78 3,945
2016-08-31 $74.40 $74.75 $73.95 $74.04 $60.75 43,070
2016-08-30 $74.49 $74.75 $74.09 $74.09 $60.79 3,349
2016-08-29 $74.58 $74.58 $74.17 $74.22 $60.89 3,482
2016-08-26 $74.24 $74.53 $74.20 $74.20 $60.88 2,373
2016-08-25 $74.40 $74.51 $74.01 $74.22 $60.90 96,492
2016-08-24 $73.81 $74.72 $73.81 $74.72 $61.30 14,304
2016-08-23 $74.20 $74.25 $73.78 $73.81 $60.56 3,091
2016-08-22 $74.19 $74.19 $73.87 $73.87 $60.61 1,951
2016-08-19 $74.10 $74.40 $73.70 $74.13 $60.82 17,522
2016-08-18 $73.97 $74.29 $73.62 $73.80 $60.55 6,237
2016-08-17 $73.67 $73.95 $73.57 $73.64 $60.42 4,274
2016-08-16 $73.20 $75.47 $73.20 $73.47 $60.28 5,602
2016-08-15 $73.05 $73.50 $73.05 $73.50 $60.30 4,696
2016-08-12 $73.00 $73.50 $73.00 $73.50 $60.30 7,592
2016-08-11 $73.25 $73.50 $73.03 $73.30 $60.14 3,685
2016-08-10 $72.90 $73.35 $72.90 $73.11 $59.98 5,569
2016-08-09 $73.43 $73.43 $73.12 $73.17 $60.03 4,588
2016-08-08 $72.70 $73.35 $72.70 $73.35 $60.18 4,946
2016-08-05 $72.90 $73.16 $72.84 $72.86 $59.78 3,307
2016-08-04 $73.00 $73.34 $72.56 $73.34 $60.17 11,205
2016-08-03 $72.45 $73.43 $72.45 $72.63 $59.59 7,097
2016-08-02 $73.29 $73.29 $72.31 $72.71 $59.65 37,478
2016-08-01 $73.24 $73.40 $72.59 $72.78 $59.71 2,752
2016-07-29 $73.55 $73.60 $72.95 $72.97 $59.69 1,580
2016-07-28 $73.75 $73.97 $73.07 $73.50 $60.12 3,756
2016-07-27 $73.34 $74.06 $73.01 $73.31 $59.97 4,407
2016-07-26 $73.80 $74.06 $73.36 $73.70 $60.29 3,371
2016-07-25 $73.54 $73.75 $73.13 $73.75 $60.33 1,263
2016-07-22 $74.09 $74.09 $73.23 $73.41 $60.05 3,711
2016-07-21 $73.41 $73.99 $73.02 $73.90 $60.45 7,875
2016-07-20 $73.46 $73.51 $73.31 $73.42 $60.06 2,624
2016-07-19 $73.23 $73.43 $73.23 $73.31 $59.97 4,125
2016-07-18 $73.21 $73.71 $73.21 $73.26 $59.93 2,528
2016-07-15 $73.61 $73.84 $72.14 $73.21 $59.89 20,006
2016-07-14 $72.53 $73.54 $72.53 $73.40 $60.04 11,097
2016-07-13 $73.00 $73.07 $72.78 $73.01 $59.72 9,122
2016-07-12 $73.07 $73.07 $72.82 $72.89 $59.63 7,205
2016-07-11 $72.52 $73.57 $72.52 $72.66 $59.44 4,027
2016-07-08 $72.63 $73.47 $72.57 $72.57 $59.36 6,650
2016-07-07 $72.60 $73.33 $72.32 $72.42 $59.24 13,340
2016-07-06 $72.31 $72.38 $72.24 $72.27 $59.12 7,101
2016-07-05 $72.60 $72.60 $72.25 $72.25 $59.10 8,459
2016-07-01 $72.00 $72.85 $72.00 $72.60 $59.39 8,165
2016-06-30 $73.08 $73.11 $72.21 $72.25 $58.93 6,262
2016-06-29 $72.28 $74.47 $72.10 $74.47 $60.74 75,643
2016-06-28 $72.57 $72.60 $71.85 $72.29 $58.96 5,308
2016-06-27 $72.99 $73.03 $72.05 $72.33 $58.99 6,911
2016-06-24 $72.80 $73.12 $72.52 $72.52 $59.15 16,701
2016-06-23 $72.34 $73.15 $72.34 $73.15 $59.66 13,119
2016-06-22 $73.10 $73.24 $73.00 $73.02 $59.56 8,027
2016-06-21 $72.95 $73.15 $72.80 $73.05 $59.58 13,156
2016-06-20 $72.59 $73.20 $72.59 $73.15 $59.66 29,319
2016-06-17 $72.64 $72.68 $72.51 $72.59 $59.20 6,336
2016-06-16 $72.66 $72.69 $72.40 $72.56 $59.18 4,492
2016-06-15 $72.63 $72.79 $72.54 $72.72 $59.31 2,270
2016-06-14 $73.06 $73.06 $72.46 $72.63 $59.24 7,727
2016-06-13 $73.09 $73.14 $72.68 $72.93 $59.48 5,526
2016-06-10 $73.14 $73.25 $73.00 $73.17 $59.68 4,173
2016-06-09 $73.10 $73.25 $73.08 $73.08 $59.60 4,641
2016-06-08 $73.05 $73.22 $73.05 $73.10 $59.62 9,248
2016-06-07 $73.20 $73.37 $72.96 $73.00 $59.54 5,074
2016-06-06 $73.32 $73.46 $73.00 $73.00 $59.54 13,496
2016-06-03 $73.15 $73.38 $73.09 $73.36 $59.83 4,465
2016-06-02 $73.50 $73.51 $73.26 $73.26 $59.75 5,517
2016-06-01 $73.49 $73.68 $73.13 $73.45 $59.91 9,648
2016-05-31 $73.43 $73.70 $73.43 $73.54 $59.79 6,176
2016-05-27 $73.48 $73.58 $73.35 $73.50 $59.76 7,199
2016-05-26 $73.38 $73.59 $73.28 $73.50 $59.76 13,333
2016-05-25 $73.02 $73.39 $73.02 $73.30 $59.60 7,760
2016-05-24 $73.40 $73.40 $72.95 $73.02 $59.37 13,242
2016-05-23 $73.05 $73.40 $73.03 $73.17 $59.49 14,337
2016-05-20 $73.11 $73.43 $73.05 $73.05 $59.39 4,734
2016-05-19 $73.48 $73.48 $73.10 $73.11 $59.44 6,139
2016-05-18 $73.35 $74.84 $73.14 $73.50 $59.76 13,880
2016-05-17 $73.06 $73.48 $73.06 $73.35 $59.64 13,708
2016-05-16 $73.60 $73.60 $73.20 $73.35 $59.64 6,054
2016-05-13 $73.40 $73.40 $73.10 $73.11 $59.44 10,587
2016-05-12 $73.30 $73.47 $73.12 $73.44 $59.71 3,975
2016-05-11 $73.24 $73.37 $71.71 $73.10 $59.44 22,836
2016-05-10 $73.35 $73.43 $73.20 $73.40 $59.68 8,367
2016-05-09 $73.55 $73.55 $73.19 $73.35 $59.64 6,297
2016-05-06 $73.50 $73.61 $73.31 $73.55 $59.80 9,508
2016-05-05 $73.30 $73.67 $73.30 $73.53 $59.78 32,270
2016-05-04 $73.63 $73.79 $73.50 $73.58 $59.83 14,574
2016-05-03 $73.85 $73.92 $73.53 $73.63 $59.87 7,157
2016-05-02 $73.96 $74.20 $73.80 $74.02 $60.18 9,688
2016-04-29 $74.05 $74.18 $73.80 $74.06 $60.03 15,378
2016-04-28 $73.85 $74.18 $73.85 $74.02 $60.00 10,563
2016-04-27 $74.10 $74.88 $73.50 $74.18 $60.13 7,555
2016-04-26 $73.70 $74.51 $73.70 $74.10 $60.06 4,638
2016-04-25 $73.75 $74.03 $73.34 $73.88 $59.88 4,714
2016-04-22 $73.73 $73.75 $73.49 $73.75 $59.78 10,715
2016-04-21 $73.60 $73.95 $73.60 $73.73 $59.76 8,653
2016-04-20 $73.12 $73.60 $73.05 $73.52 $59.59 49,940
2016-04-19 $72.93 $73.10 $72.85 $73.04 $59.20 55,163
2016-04-18 $72.80 $73.20 $72.59 $73.09 $59.24 23,866
2016-04-15 $72.55 $72.80 $72.26 $72.74 $58.96 18,633
2016-04-14 $72.48 $72.70 $72.35 $72.45 $58.72 27,169
2016-04-13 $72.39 $73.12 $72.00 $72.40 $58.68 31,619
2016-04-12 $72.37 $74.27 $71.79 $72.40 $58.68 130,080
2016-04-11 $72.20 $72.36 $72.15 $72.17 $58.50 5,028
2016-04-08 $72.54 $72.80 $72.10 $72.40 $58.68 47,129
2016-04-07 $72.47 $72.49 $72.22 $72.35 $58.64 27,836
2016-04-06 $72.42 $73.59 $72.16 $72.61 $58.85 12,553
2016-04-05 $72.39 $72.39 $72.13 $72.35 $58.64 24,063
2016-04-04 $72.34 $72.51 $72.24 $72.34 $58.64 12,835
2016-04-01 $72.52 $72.52 $72.20 $72.49 $58.76 11,271
2016-03-31 $72.70 $72.75 $72.50 $72.52 $58.60 8,026
2016-03-30 $72.98 $72.99 $72.41 $72.75 $58.78 18,157
2016-03-29 $72.55 $72.75 $72.50 $72.50 $58.58 24,183
2016-03-28 $72.60 $72.80 $72.50 $72.69 $58.74 3,270
2016-03-24 $72.60 $72.68 $72.55 $72.55 $58.62 7,411
2016-03-23 $72.55 $72.61 $72.45 $72.49 $58.57 4,194
2016-03-22 $72.40 $72.44 $71.75 $72.23 $58.36 13,187
2016-03-21 $72.25 $72.54 $72.01 $72.42 $58.52 20,281
2016-03-18 $72.10 $72.16 $71.95 $71.95 $58.14 16,335
2016-03-17 $72.05 $72.15 $71.95 $72.01 $58.19 16,370
2016-03-16 $72.04 $72.10 $71.80 $71.80 $58.02 10,561
2016-03-15 $71.50 $71.94 $71.50 $71.77 $57.99 8,083
2016-03-14 $71.52 $71.52 $71.37 $71.37 $57.67 8,023
2016-03-11 $71.35 $71.45 $71.20 $71.20 $57.53 4,902
2016-03-10 $71.16 $71.20 $70.92 $71.20 $57.53 93,134
2016-03-09 $70.78 $70.80 $70.65 $70.80 $57.21 9,728
2016-03-08 $70.96 $71.10 $70.29 $70.29 $56.80 26,371
2016-03-07 $70.69 $70.74 $70.36 $70.51 $56.98 5,672
2016-03-04 $70.37 $70.50 $70.16 $70.50 $56.97 5,933
2016-03-03 $70.24 $70.47 $70.01 $70.14 $56.68 32,257
2016-03-02 $69.90 $70.13 $69.82 $69.82 $56.42 13,256
2016-03-01 $69.73 $70.00 $69.60 $70.00 $56.56 8,447
2016-02-29 $69.79 $70.00 $69.40 $69.85 $56.27 8,950
2016-02-26 $69.74 $70.00 $69.48 $69.49 $55.98 8,880
2016-02-25 $69.38 $69.91 $69.20 $69.46 $55.96 40,018
2016-02-24 $69.38 $69.46 $68.95 $69.08 $55.65 13,077
2016-02-23 $69.50 $69.70 $69.15 $69.38 $55.89 22,158
2016-02-22 $69.50 $69.50 $69.15 $69.39 $55.90 7,115
2016-02-19 $69.50 $69.50 $68.94 $69.20 $55.75 6,540
2016-02-18 $69.39 $69.39 $68.82 $68.88 $55.49 21,035
2016-02-17 $69.00 $69.10 $68.40 $68.60 $55.26 67,838
2016-02-16 $68.90 $69.26 $68.35 $69.26 $55.80 25,598
2016-02-12 $68.70 $69.00 $68.64 $69.00 $55.59 50,004
2016-02-11 $69.37 $69.40 $68.42 $68.64 $55.30 40,520
2016-02-10 $69.14 $69.46 $68.80 $69.37 $55.88 4,749
2016-02-09 $69.60 $69.60 $69.00 $69.45 $55.95 9,182
2016-02-08 $69.28 $69.99 $69.25 $69.60 $56.07 6,343
2016-02-05 $70.06 $70.06 $69.40 $69.40 $55.91 18,789
2016-02-04 $69.65 $69.96 $69.50 $69.62 $56.09 4,853
2016-02-03 $70.25 $70.44 $69.38 $69.99 $56.38 8,843
2016-02-02 $70.40 $70.40 $69.80 $70.03 $56.42 22,801
2016-02-01 $70.67 $70.67 $70.10 $70.40 $56.71 28,724
2016-01-29 $70.69 $71.00 $70.45 $70.74 $56.79 10,094
2016-01-28 $71.17 $71.24 $70.76 $71.01 $57.01 9,681
2016-01-27 $71.00 $71.30 $70.86 $70.86 $56.89 24,908
2016-01-26 $71.30 $71.30 $70.90 $70.95 $56.96 26,190
2016-01-25 $71.23 $71.31 $70.90 $70.90 $56.92 5,939
2016-01-22 $71.20 $71.45 $71.08 $71.29 $57.23 6,061
2016-01-21 $71.07 $71.10 $70.90 $71.10 $57.08 33,179
2016-01-20 $71.60 $71.60 $71.00 $71.15 $57.12 12,575
2016-01-19 $71.75 $71.87 $71.40 $71.60 $57.48 20,670
2016-01-15 $71.90 $72.08 $71.55 $71.69 $57.56 26,606
2016-01-14 $72.38 $72.46 $72.21 $72.46 $58.17 8,807
2016-01-13 $72.50 $72.61 $72.12 $72.20 $57.97 10,741
2016-01-12 $72.82 $72.82 $72.50 $72.55 $58.25 15,842
2016-01-11 $73.00 $73.00 $72.60 $72.82 $58.46 10,440
2016-01-08 $72.99 $72.99 $72.72 $72.75 $58.41 8,290
2016-01-07 $72.71 $72.97 $72.62 $72.89 $58.52 10,280
2016-01-06 $73.00 $73.00 $72.80 $72.91 $58.54 15,878
2016-01-05 $72.88 $73.00 $72.88 $72.93 $58.55 18,073
2016-01-04 $73.48 $73.48 $72.20 $72.56 $58.25 159,252
2015-12-31 $73.50 $73.77 $72.88 $73.21 $58.78 6,275
2015-12-30 $73.73 $73.73 $72.78 $72.90 $58.53 90,545
2015-12-29 $72.88 $73.59 $72.88 $73.58 $59.07 77,562
2015-12-28 $72.81 $73.03 $72.50 $73.03 $58.63 9,296
2015-12-24 $72.90 $73.02 $72.85 $72.93 $58.55 4,621
2015-12-23 $72.99 $73.20 $72.85 $73.07 $58.66 7,109
2015-12-22 $72.99 $73.27 $72.88 $73.04 $58.64 29,336
2015-12-21 $73.25 $73.25 $72.70 $73.00 $58.46 25,003
2015-12-18 $72.93 $73.30 $72.90 $72.94 $58.42 16,066
2015-12-17 $73.35 $73.35 $73.00 $73.01 $58.47 5,889
2015-12-16 $73.17 $73.37 $72.94 $73.32 $58.72 16,034
2015-12-15 $73.35 $73.50 $73.16 $73.40 $58.78 13,241
2015-12-14 $73.23 $73.50 $73.00 $73.36 $58.75 18,940
2015-12-11 $73.48 $73.61 $73.28 $73.28 $58.69 10,410
2015-12-10 $73.69 $73.94 $73.65 $73.76 $59.08 15,176
2015-12-09 $74.05 $74.05 $73.70 $73.73 $59.05 6,946
2015-12-08 $74.09 $74.10 $73.90 $74.10 $59.34 18,522
2015-12-07 $74.27 $74.27 $73.83 $74.00 $59.27 17,275
2015-12-04 $74.10 $74.49 $74.01 $74.40 $59.59 27,490
2015-12-03 $74.20 $74.22 $73.90 $73.91 $59.19 2,834
2015-12-02 $74.20 $74.22 $73.97 $74.18 $59.41 3,304
2015-12-01 $74.38 $74.39 $73.97 $74.30 $59.51 124,001
2015-11-30 $74.25 $74.55 $74.25 $74.39 $59.40 6,585
2015-11-27 $74.38 $74.38 $74.30 $74.30 $59.33 834
2015-11-25 $74.32 $74.46 $74.20 $74.28 $59.31 3,933
2015-11-24 $74.28 $74.50 $74.24 $74.24 $59.28 2,892
2015-11-23 $74.15 $74.43 $74.09 $74.09 $59.16 11,540
2015-11-20 $74.20 $74.36 $74.10 $74.18 $59.23 4,304
2015-11-19 $74.03 $74.20 $74.00 $74.20 $59.25 65,285
2015-11-18 $74.14 $74.20 $74.01 $74.20 $59.25 5,781
2015-11-17 $74.20 $74.20 $73.91 $74.15 $59.21 4,401
2015-11-16 $74.09 $74.10 $73.92 $74.02 $59.10 4,186
2015-11-13 $74.20 $74.20 $73.99 $74.20 $59.25 2,321
2015-11-12 $74.30 $74.30 $74.01 $74.14 $59.20 3,380
2015-11-11 $74.25 $74.28 $74.03 $74.27 $59.30 6,204
2015-11-10 $74.24 $74.26 $74.11 $74.26 $59.30 2,043
2015-11-09 $74.20 $74.40 $74.10 $74.15 $59.21 10,337
2015-11-06 $74.13 $74.20 $74.13 $74.20 $59.25 9,570
2015-11-05 $74.13 $74.19 $74.00 $74.17 $59.22 2,703
2015-11-04 $74.04 $74.04 $73.88 $74.03 $59.11 12,804
2015-11-03 $73.88 $74.00 $73.73 $73.92 $59.02 3,291
2015-11-02 $74.00 $74.00 $73.70 $73.82 $58.94 5,731
2015-10-30 $74.03 $74.16 $73.93 $74.03 $58.92 7,341
2015-10-29 $74.10 $74.14 $74.00 $74.02 $58.91 32,128
2015-10-28 $74.00 $74.21 $73.93 $74.17 $59.02 2,605
2015-10-27 $74.03 $74.21 $73.94 $74.01 $58.90 7,180
2015-10-26 $74.03 $74.27 $74.03 $74.05 $58.93 1,210
2015-10-23 $74.00 $74.14 $74.00 $74.14 $59.00 6,410
2015-10-22 $73.78 $73.85 $73.53 $73.73 $58.68 5,214
2015-10-21 $73.60 $73.65 $73.49 $73.53 $58.52 5,566
2015-10-20 $73.50 $73.62 $73.36 $73.37 $58.39 9,742
2015-10-19 $73.50 $73.50 $73.21 $73.45 $58.45 14,826
2015-10-16 $73.40 $73.50 $73.20 $73.48 $58.48 5,004
2015-10-15 $73.25 $73.49 $73.15 $73.23 $58.28 7,802
2015-10-14 $73.37 $73.50 $73.20 $73.22 $58.27 30,134
2015-10-13 $73.20 $73.60 $73.20 $73.20 $58.26 7,660
2015-10-12 $73.15 $73.40 $73.15 $73.31 $58.34 17,768
2015-10-09 $73.16 $73.20 $73.10 $73.15 $58.22 7,262
2015-10-08 $73.20 $73.59 $73.00 $73.01 $58.10 8,475
2015-10-07 $73.30 $73.38 $72.92 $73.20 $58.26 21,978
2015-10-06 $72.70 $73.25 $72.60 $72.78 $57.92 24,234
2015-10-05 $72.70 $73.19 $72.70 $72.85 $57.98 12,814
2015-10-02 $72.83 $72.83 $72.23 $72.75 $57.90 5,885
2015-10-01 $72.91 $72.91 $72.57 $72.70 $57.86 7,946
2015-09-30 $73.46 $73.46 $73.05 $73.40 $58.23 9,619
2015-09-29 $73.45 $73.51 $73.10 $73.18 $58.05 3,204
2015-09-28 $73.69 $73.71 $73.24 $73.41 $58.23 8,210
2015-09-25 $73.75 $74.05 $73.55 $73.70 $58.46 3,521
2015-09-24 $73.79 $73.89 $73.65 $73.65 $58.42 62,485
2015-09-23 $73.86 $74.00 $73.81 $73.88 $58.61 2,520
2015-09-22 $74.07 $74.10 $73.85 $73.92 $58.64 3,133
2015-09-21 $73.91 $74.10 $73.85 $74.10 $58.78 7,445
2015-09-18 $74.37 $74.37 $73.83 $73.85 $58.58 77,399
2015-09-17 $73.94 $74.16 $73.83 $73.93 $58.65 33,842
2015-09-16 $73.85 $74.14 $73.80 $73.88 $58.61 20,367
2015-09-15 $73.89 $73.90 $73.74 $73.90 $58.62 11,248
2015-09-14 $73.90 $73.90 $73.69 $73.80 $58.54 13,882
2015-09-11 $74.10 $74.10 $73.81 $73.83 $58.57 2,873
2015-09-10 $73.85 $74.05 $73.80 $73.86 $58.59 8,669
2015-09-09 $73.95 $74.10 $73.78 $73.78 $58.53 5,296
2015-09-08 $73.73 $73.90 $73.73 $73.80 $58.54 9,142

ProShares Investment Grade-Interest Rate Hedged (IGHG) News Headlines

Recent ProShares Investment Grade-Interest Rate Hedged (IGHG) News
Similar Companies to ProShares Investment Grade-Interest Rate Hedged (IGHG) 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.