PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) Exchange: NYSE ARCA

Data as of April 26, 2024

$54.90 ($0.56) 1.03%

PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund.
Daily Information Data
Date April 26, 2024
Open $54.35
Previous Close $54.90
High $55.03
Low $54.35
Adjusted Open $54.35
Previous Adjusted Close $54.90
Adjusted High $55.03
Adjusted Low $54.35

About PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch 15+ Year US Inflation-Linked Treasury Index℠ (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which Pacific Investment Management Company LLC ("PIMCO") believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The dollar-weighted average portfolio maturity of this Fund will closely correspond to the average maturity of its Underlying Index, which as of September 30, 2014 was 26.48 years.The Underlying Index is an unmanaged index comprised of TIPS (Treasury Inflation Protected Securities) with a maturity of at least 15 years. TIPS are publicly issued, dollar denominated U.S. Government securities issued by the U.S. Treasury that have principal and interest payments linked to official inflation (as measured by the Consumer Price Index, or CPI). Their payments are supported by the full faith and credit of the United States. The TIPS in the Underlying Index have a minimum $1 billion of outstanding face value, have at least 15 years remaining to maturity and have interest and principal payments tied to inflation. Original issue zero coupon bonds can be included in the Underlying Index and the amounts outstanding of qualifying coupon securities are not reduced by any portions that have been stripped. As of September 30, 2014, there were 6 TIPS issues in the Underlying Index. The Underlying Index is capitalization-weighted and the composition of TIPS is updated monthly. Intra-month cash flows are reinvested daily, at the beginning-of-month 1-month LIBID rate, until the end of the month at which point all cash is removed from the Underlying Index. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in real interest rates and in the case of inflation-linked bonds, increased inflation.

Historical Stock Data for PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)

Date Open High Low Close Adj.Close Volume
2024-02-23 $54.35 $55.03 $54.35 $54.90 $54.90 94,682
2024-02-22 $54.44 $54.61 $54.11 $54.34 $54.34 56,791
2024-02-21 $54.41 $54.42 $54.19 $54.33 $54.33 59,745
2024-02-20 $54.41 $54.62 $54.33 $54.45 $54.45 104,894
2024-02-16 $54.34 $54.50 $54.30 $54.50 $54.50 39,040
2024-02-15 $54.69 $54.82 $54.47 $54.50 $54.50 38,826
2024-02-14 $54.23 $54.55 $54.20 $54.45 $54.45 120,620
2024-02-13 $54.15 $54.37 $53.99 $54.01 $54.01 157,623
2024-02-12 $54.72 $54.75 $54.47 $54.68 $54.68 79,907
2024-02-09 $54.85 $54.98 $54.65 $54.72 $54.72 69,747
2024-02-08 $54.82 $55.00 $54.65 $54.93 $54.93 94,466
2024-02-07 $55.12 $55.43 $55.05 $55.05 $55.05 124,487
2024-02-06 $55.14 $55.57 $55.09 $55.33 $55.33 97,157
2024-02-05 $55.31 $55.48 $55.05 $55.06 $55.06 70,723
2024-02-02 $56.13 $56.28 $55.67 $55.95 $55.95 188,949
2024-02-01 $57.18 $57.77 $57.02 $57.17 $57.17 421,306
2024-01-31 $55.99 $56.49 $55.85 $56.47 $56.47 240,811
2024-01-30 $55.76 $55.84 $55.43 $55.78 $55.78 146,306
2024-01-29 $55.31 $55.72 $55.19 $55.54 $55.54 63,679
2024-01-26 $55.09 $55.09 $54.81 $54.93 $54.93 42,259
2024-01-25 $55.07 $55.21 $54.73 $54.95 $54.95 92,047
2024-01-24 $55.33 $55.36 $54.70 $54.73 $54.73 179,101
2024-01-23 $55.05 $55.14 $54.77 $55.12 $55.12 97,857
2024-01-22 $55.72 $55.92 $55.53 $55.63 $55.63 101,931
2024-01-19 $55.39 $55.70 $55.10 $55.63 $55.63 273,210
2024-01-18 $55.44 $55.55 $55.08 $55.35 $55.35 282,559
2024-01-17 $55.48 $55.74 $55.31 $55.49 $55.49 465,980
2024-01-16 $55.97 $56.13 $55.53 $55.75 $55.75 643,385
2024-01-12 $56.17 $56.54 $56.12 $56.42 $56.42 486,496
2024-01-11 $55.75 $56.11 $55.57 $56.03 $56.03 716,002
2024-01-10 $55.82 $55.94 $55.53 $55.55 $55.55 436,694
2024-01-09 $55.76 $56.05 $55.70 $55.73 $55.73 406,960
2024-01-08 $55.46 $56.22 $55.45 $56.16 $56.16 368,875
2024-01-05 $55.62 $56.18 $55.45 $55.62 $55.62 528,869
2024-01-04 $56.08 $56.21 $55.92 $55.92 $55.92 312,543
2024-01-03 $56.07 $56.87 $55.92 $56.84 $56.84 622,583
2024-01-02 $56.37 $56.69 $56.20 $56.61 $56.61 628,006
2023-12-29 $56.73 $57.24 $56.57 $56.68 $56.68 814,731
2023-12-28 $57.41 $57.78 $57.11 $57.14 $57.14 347,832
2023-12-27 $57.30 $57.64 $57.13 $57.58 $57.58 312,659
2023-12-26 $56.76 $56.94 $56.67 $56.77 $56.77 297,574
2023-12-22 $57.29 $57.32 $56.54 $56.72 $56.72 341,968
2023-12-21 $57.46 $57.46 $56.86 $57.08 $57.08 510,289
2023-12-20 $57.28 $57.56 $56.94 $57.51 $57.51 398,806
2023-12-19 $57.12 $57.39 $56.93 $56.98 $56.98 380,013
2023-12-18 $57.15 $57.15 $56.86 $56.95 $56.95 213,740
2023-12-15 $57.04 $57.65 $56.97 $57.56 $57.56 92,650
2023-12-14 $57.02 $57.99 $57.02 $57.64 $57.64 476,609
2023-12-13 $54.60 $55.91 $54.46 $55.91 $55.91 200,746
2023-12-12 $54.38 $54.57 $54.15 $54.44 $54.44 195,280
2023-12-11 $54.62 $54.62 $54.19 $54.53 $54.53 82,111
2023-12-08 $54.55 $55.03 $54.35 $55.03 $55.03 86,216
2023-12-07 $54.96 $55.48 $54.90 $54.98 $54.98 113,672
2023-12-06 $54.83 $55.36 $54.68 $55.35 $55.35 167,551
2023-12-05 $54.23 $54.89 $54.23 $54.81 $54.81 235,763
2023-12-04 $53.85 $53.97 $53.49 $53.63 $53.63 333,823
2023-12-01 $53.38 $54.24 $53.38 $54.16 $54.16 181,128
2023-11-30 $53.63 $53.87 $53.36 $53.47 $53.30 100,820
2023-11-29 $53.71 $54.04 $53.49 $53.93 $53.76 265,634
2023-11-28 $53.02 $53.50 $52.94 $53.39 $53.22 179,931
2023-11-27 $52.97 $53.37 $52.81 $53.37 $53.20 164,657
2023-11-24 $53.08 $53.08 $52.76 $52.79 $52.62 44,803
2023-11-22 $53.35 $53.49 $53.04 $53.48 $53.31 93,610
2023-11-21 $53.25 $53.36 $52.67 $53.14 $52.97 228,746
2023-11-20 $52.74 $53.56 $52.74 $53.51 $53.34 153,121
2023-11-17 $53.24 $53.31 $52.81 $53.03 $53.03 155,916
2023-11-16 $52.64 $53.10 $52.64 $52.87 $52.87 235,602
2023-11-15 $52.53 $52.56 $52.12 $52.38 $52.38 1,581,927
2023-11-14 $53.16 $53.29 $52.66 $52.92 $52.92 289,552
2023-11-13 $51.87 $52.16 $51.63 $52.04 $52.04 96,918
2023-11-10 $52.50 $52.65 $52.21 $52.36 $52.36 73,847
2023-11-09 $53.21 $53.21 $51.76 $52.28 $52.28 168,679
2023-11-08 $52.92 $53.57 $52.86 $53.55 $53.55 147,478
2023-11-07 $52.61 $53.04 $52.57 $52.80 $52.80 186,767
2023-11-06 $52.36 $52.45 $52.10 $52.28 $52.28 97,592
2023-11-03 $53.07 $53.14 $52.48 $52.54 $52.54 251,185
2023-11-02 $51.94 $52.37 $51.72 $52.13 $52.13 265,335
2023-11-01 $50.07 $51.13 $50.07 $51.08 $51.08 137,306
2023-10-31 $50.61 $50.80 $50.02 $50.07 $49.79 136,162
2023-10-30 $50.22 $50.60 $49.95 $50.43 $50.15 97,627
2023-10-27 $50.37 $50.60 $50.11 $50.52 $50.23 152,442
2023-10-26 $50.04 $50.76 $49.96 $50.70 $50.41 85,282
2023-10-25 $50.10 $50.14 $49.77 $49.95 $49.67 83,403
2023-10-24 $50.25 $50.83 $50.07 $50.82 $50.82 91,707
2023-10-23 $49.65 $50.52 $49.36 $50.32 $50.32 152,735
2023-10-20 $49.96 $50.24 $49.75 $50.15 $50.15 124,974
2023-10-19 $50.10 $50.69 $49.83 $49.88 $49.88 218,936
2023-10-18 $50.51 $50.66 $50.10 $50.39 $50.39 98,011
2023-10-17 $50.42 $50.90 $50.08 $50.85 $50.85 91,829
2023-10-16 $50.98 $51.30 $50.89 $51.23 $51.23 289,651
2023-10-13 $51.95 $52.09 $51.61 $51.81 $51.81 133,316
2023-10-12 $52.13 $52.13 $50.71 $50.78 $50.78 120,615
2023-10-11 $51.92 $52.25 $51.63 $52.24 $52.24 118,376
2023-10-10 $50.77 $51.43 $50.57 $51.20 $51.20 271,522
2023-10-09 $50.33 $51.02 $50.20 $50.99 $50.99 61,385
2023-10-06 $49.61 $50.56 $49.52 $49.95 $49.95 460,403
2023-10-05 $50.98 $51.01 $50.51 $50.58 $50.58 78,253
2023-10-04 $50.85 $51.18 $50.70 $51.17 $51.17 182,544
2023-10-03 $51.02 $51.18 $50.24 $50.42 $50.42 216,932
2023-10-02 $51.98 $52.13 $51.37 $51.47 $51.47 261,530
2023-09-29 $53.16 $53.38 $52.15 $52.55 $52.43 117,757
2023-09-28 $51.80 $52.84 $51.51 $52.81 $52.69 364,357
2023-09-27 $52.81 $52.85 $51.87 $52.19 $52.07 171,658
2023-09-26 $52.85 $52.96 $52.31 $52.44 $52.32 185,109
2023-09-25 $53.16 $53.33 $52.78 $52.78 $52.66 348,334
2023-09-22 $53.71 $54.32 $53.70 $54.21 $54.08 108,471
2023-09-21 $53.95 $54.10 $53.62 $53.64 $53.52 435,367
2023-09-20 $55.11 $55.30 $54.81 $54.81 $54.68 143,427
2023-09-19 $55.01 $55.24 $54.87 $54.88 $54.75 121,050
2023-09-18 $54.80 $55.29 $54.80 $55.26 $55.13 126,153
2023-09-15 $55.21 $55.21 $54.88 $54.91 $54.78 341,941
2023-09-14 $55.42 $55.56 $55.10 $55.28 $55.15 153,422
2023-09-13 $55.57 $55.88 $55.45 $55.55 $55.42 62,665
2023-09-12 $55.46 $55.60 $55.36 $55.57 $55.44 55,716
2023-09-11 $55.38 $55.50 $55.21 $55.31 $55.18 108,505
2023-09-08 $55.55 $55.89 $55.55 $55.70 $55.57 105,288
2023-09-07 $55.18 $55.28 $55.02 $55.28 $55.15 31,629
2023-09-06 $55.20 $55.21 $54.82 $54.88 $54.75 131,855
2023-09-05 $55.12 $55.17 $54.69 $54.80 $54.67 93,994
2023-09-01 $55.85 $55.90 $55.24 $55.26 $55.13 136,927
2023-08-31 $56.48 $56.68 $56.43 $56.54 $56.19 102,555
2023-08-30 $56.45 $56.52 $56.25 $56.38 $56.04 46,022
2023-08-29 $55.83 $56.61 $55.83 $56.53 $56.18 46,797
2023-08-28 $56.32 $56.32 $55.82 $56.11 $55.77 47,733
2023-08-25 $55.76 $56.29 $55.71 $56.05 $56.05 73,482
2023-08-24 $56.33 $56.51 $55.88 $55.96 $55.96 296,578
2023-08-23 $55.81 $56.58 $55.75 $56.55 $56.55 100,921
2023-08-22 $54.61 $55.11 $54.61 $55.06 $55.06 106,071
2023-08-21 $54.31 $54.61 $54.17 $54.58 $54.58 111,441
2023-08-18 $54.87 $55.34 $54.79 $54.96 $54.96 136,911
2023-08-17 $54.95 $54.97 $54.56 $54.79 $54.79 110,292
2023-08-16 $55.27 $55.59 $54.98 $55.10 $55.10 83,118
2023-08-15 $55.59 $55.76 $55.28 $55.36 $55.36 48,808
2023-08-14 $56.03 $56.25 $55.71 $55.76 $55.76 127,739
2023-08-11 $55.96 $56.20 $55.88 $55.98 $55.98 244,152
2023-08-10 $56.79 $57.02 $55.95 $55.95 $55.95 105,202
2023-08-09 $56.75 $57.04 $56.68 $56.90 $56.90 48,634
2023-08-08 $57.26 $57.47 $56.72 $56.85 $56.85 119,971
2023-08-07 $56.65 $56.91 $56.51 $56.70 $56.70 188,203
2023-08-04 $56.04 $56.99 $56.00 $56.88 $56.88 126,011
2023-08-03 $56.04 $56.05 $55.57 $55.75 $55.75 154,740
2023-08-02 $57.03 $57.12 $56.52 $57.00 $57.00 103,203
2023-08-01 $57.84 $57.87 $57.39 $57.44 $57.44 69,508
2023-07-31 $58.52 $58.78 $58.23 $58.54 $58.39 161,308
2023-07-28 $58.12 $58.60 $58.05 $58.54 $58.39 40,178
2023-07-27 $59.21 $59.26 $57.99 $58.23 $58.08 70,403
2023-07-26 $59.60 $59.60 $59.27 $59.36 $59.21 61,834
2023-07-25 $59.83 $60.00 $59.35 $59.61 $59.45 56,653
2023-07-24 $59.79 $59.95 $59.61 $59.84 $59.68 195,302
2023-07-21 $60.07 $60.16 $59.76 $59.84 $59.68 92,069
2023-07-20 $59.66 $59.87 $59.30 $59.83 $59.67 140,874
2023-07-19 $59.30 $59.88 $59.14 $59.88 $59.88 56,570
2023-07-18 $59.30 $59.49 $59.15 $59.19 $59.19 114,882
2023-07-17 $58.98 $59.31 $58.90 $59.24 $59.24 65,956
2023-07-14 $59.33 $59.46 $59.01 $59.03 $59.03 25,810
2023-07-13 $59.41 $59.59 $59.10 $59.49 $59.49 108,332
2023-07-12 $57.90 $59.10 $57.85 $59.05 $59.05 108,740
2023-07-11 $57.86 $57.86 $57.50 $57.62 $57.62 320,073
2023-07-10 $57.53 $57.85 $57.48 $57.65 $57.65 69,204
2023-07-07 $57.87 $58.00 $57.70 $57.71 $57.71 52,800
2023-07-06 $58.68 $58.68 $57.85 $58.05 $58.05 323,789
2023-07-05 $59.35 $59.41 $58.67 $58.83 $58.83 97,518
2023-07-03 $59.94 $60.22 $59.61 $59.61 $59.61 51,025
2023-06-30 $59.43 $60.10 $59.34 $60.04 $59.68 78,392
2023-06-29 $59.48 $59.63 $59.13 $59.26 $58.90 77,540
2023-06-28 $60.25 $60.32 $59.94 $60.13 $59.77 32,194
2023-06-27 $60.59 $60.59 $59.84 $59.96 $59.60 54,978
2023-06-26 $60.47 $60.65 $60.11 $60.17 $59.81 60,437
2023-06-23 $60.55 $60.64 $60.21 $60.29 $59.93 45,877
2023-06-22 $60.07 $60.20 $59.68 $59.74 $59.38 494,120
2023-06-21 $60.03 $60.53 $59.82 $60.45 $60.09 36,776
2023-06-20 $60.13 $60.49 $60.13 $60.39 $60.03 57,212
2023-06-16 $59.65 $60.05 $59.49 $59.87 $59.51 40,873
2023-06-15 $60.16 $60.36 $59.79 $60.00 $59.64 42,687
2023-06-14 $59.28 $59.68 $59.22 $59.40 $59.04 39,923
2023-06-13 $59.34 $59.46 $58.86 $58.94 $58.59 91,401
2023-06-12 $59.48 $59.53 $58.94 $59.51 $59.15 85,482
2023-06-09 $59.44 $59.62 $59.33 $59.42 $59.06 92,275
2023-06-08 $58.85 $59.55 $58.84 $59.50 $59.14 52,541
2023-06-07 $59.51 $59.62 $58.69 $58.78 $58.43 46,929
2023-06-06 $59.22 $59.58 $58.97 $59.55 $59.19 70,428
2023-06-05 $59.05 $59.57 $59.04 $59.14 $58.78 46,164
2023-06-02 $59.84 $59.84 $59.09 $59.09 $59.09 102,075
2023-06-01 $59.81 $59.92 $59.60 $59.84 $59.84 110,069
2023-05-31 $59.82 $60.17 $59.76 $60.00 $59.76 99,113
2023-05-30 $59.88 $60.16 $59.72 $59.94 $59.70 132,760
2023-05-26 $59.46 $59.78 $59.26 $59.53 $59.53 137,298
2023-05-25 $59.54 $59.62 $59.07 $59.40 $59.40 40,728
2023-05-24 $59.83 $59.89 $59.32 $59.32 $59.32 83,477
2023-05-23 $59.11 $59.70 $59.02 $59.69 $59.69 58,438
2023-05-22 $59.63 $59.70 $59.10 $59.23 $59.23 160,985
2023-05-19 $59.49 $59.67 $59.35 $59.47 $59.47 61,202
2023-05-18 $59.81 $60.00 $59.50 $59.81 $59.81 121,225
2023-05-17 $60.26 $60.32 $59.93 $60.08 $60.08 39,489
2023-05-16 $60.08 $60.16 $59.82 $60.15 $60.15 35,165
2023-05-15 $60.68 $60.69 $60.27 $60.36 $60.36 35,341
2023-05-12 $61.10 $61.19 $60.85 $60.90 $60.90 23,006
2023-05-11 $60.78 $60.96 $60.68 $60.96 $60.96 51,353
2023-05-10 $60.00 $60.45 $60.00 $60.30 $60.30 84,546
2023-05-09 $60.11 $60.20 $59.75 $59.86 $59.86 45,099
2023-05-08 $60.28 $60.34 $60.03 $60.16 $60.16 52,448
2023-05-05 $60.58 $60.87 $60.50 $60.87 $60.87 48,181
2023-05-04 $60.88 $61.40 $60.78 $60.90 $60.90 109,305
2023-05-03 $60.85 $61.24 $60.81 $61.20 $61.20 158,376
2023-05-02 $60.00 $60.79 $60.00 $60.74 $60.74 106,827
2023-05-01 $60.75 $60.82 $59.37 $59.70 $59.70 264,483
2023-04-28 $61.90 $61.91 $61.22 $61.31 $60.95 53,417
2023-04-27 $61.66 $61.70 $61.37 $61.49 $61.13 68,508
2023-04-26 $62.30 $62.58 $61.77 $61.80 $61.44 31,023
2023-04-25 $62.00 $62.41 $62.00 $62.41 $62.05 33,786
2023-04-24 $61.34 $61.69 $61.34 $61.67 $61.31 49,571
2023-04-21 $61.32 $61.45 $60.88 $61.04 $60.68 85,688
2023-04-20 $61.10 $61.51 $61.04 $61.13 $60.77 76,788
2023-04-19 $60.68 $60.88 $60.52 $60.75 $60.40 34,238
2023-04-18 $60.68 $61.07 $60.62 $60.77 $60.42 70,788
2023-04-17 $61.38 $61.52 $60.70 $60.72 $60.37 75,833
2023-04-14 $61.77 $61.99 $61.45 $61.47 $61.47 116,754
2023-04-13 $62.74 $62.94 $62.19 $62.24 $62.24 46,602
2023-04-12 $62.05 $62.50 $61.89 $62.48 $62.48 62,168
2023-04-11 $62.29 $62.46 $62.17 $62.38 $62.38 63,149
2023-04-10 $62.44 $62.46 $61.94 $62.09 $62.09 135,170
2023-04-06 $62.70 $62.93 $62.50 $62.84 $62.84 90,876
2023-04-05 $62.05 $62.50 $61.89 $62.37 $62.37 52,102
2023-04-04 $61.30 $62.04 $61.30 $61.84 $61.84 60,170
2023-04-03 $61.68 $62.26 $61.41 $61.55 $61.55 99,839
2023-03-31 $61.33 $61.84 $61.23 $61.68 $61.47 51,999
2023-03-30 $61.28 $61.40 $61.07 $61.13 $60.92 40,531
2023-03-29 $60.54 $61.09 $60.54 $61.03 $60.82 43,654
2023-03-28 $60.33 $61.04 $60.33 $60.74 $60.53 56,012
2023-03-27 $60.96 $60.96 $60.14 $60.17 $59.97 49,062
2023-03-24 $61.65 $62.00 $61.36 $61.36 $61.15 54,792
2023-03-23 $61.52 $61.74 $61.00 $61.71 $61.50 463,549
2023-03-22 $60.73 $61.76 $60.63 $61.76 $61.55 303,909
2023-03-21 $60.20 $60.61 $60.05 $60.61 $60.40 206,023
2023-03-20 $60.58 $60.84 $60.14 $60.45 $60.24 95,388
2023-03-17 $61.03 $61.27 $60.20 $60.20 $60.00 119,515
2023-03-16 $62.15 $62.24 $60.36 $60.39 $60.18 88,159
2023-03-15 $61.30 $61.89 $61.02 $61.61 $61.40 58,737
2023-03-14 $61.58 $61.75 $60.26 $60.36 $60.15 91,490
2023-03-13 $62.00 $62.67 $60.65 $61.23 $61.02 127,277
2023-03-10 $59.83 $61.26 $59.83 $61.24 $61.03 188,276
2023-03-09 $58.97 $59.28 $58.80 $58.98 $58.78 36,899
2023-03-08 $59.59 $59.91 $58.87 $58.97 $58.77 60,538
2023-03-07 $59.78 $60.00 $59.33 $59.51 $59.31 63,423
2023-03-06 $60.66 $60.75 $59.82 $59.84 $59.64 79,324
2023-03-03 $59.69 $60.67 $59.66 $60.65 $60.44 111,103
2023-03-02 $58.85 $59.18 $58.72 $59.15 $58.95 74,853
2023-03-01 $59.38 $59.49 $58.86 $59.21 $59.01 83,399
2023-02-28 $58.84 $59.66 $58.67 $59.62 $59.62 93,458
2023-02-27 $59.09 $59.26 $59.01 $59.04 $59.04 77,815
2023-02-24 $59.28 $59.30 $58.65 $58.89 $58.89 57,167
2023-02-23 $59.46 $59.87 $59.34 $59.74 $59.74 62,004
2023-02-22 $59.70 $60.02 $59.21 $59.21 $59.21 46,174
2023-02-21 $59.39 $59.68 $59.13 $59.20 $59.20 58,327
2023-02-17 $59.38 $59.94 $59.32 $59.90 $59.90 53,731
2023-02-16 $59.69 $60.05 $59.35 $59.49 $59.49 90,886
2023-02-15 $60.12 $60.33 $59.56 $60.01 $60.01 45,040
2023-02-14 $60.59 $60.92 $59.70 $60.18 $60.18 87,294
2023-02-13 $60.31 $60.72 $60.24 $60.44 $60.44 156,327
2023-02-10 $60.75 $60.76 $60.06 $60.09 $60.09 76,726
2023-02-09 $61.86 $61.95 $60.77 $60.85 $60.85 110,669
2023-02-08 $61.00 $61.68 $60.87 $61.66 $61.66 50,679
2023-02-07 $60.54 $61.28 $60.54 $60.88 $60.88 37,841
2023-02-06 $60.55 $60.90 $60.55 $60.85 $60.85 56,691
2023-02-03 $61.46 $61.60 $60.82 $61.00 $61.00 88,613
2023-02-02 $62.62 $62.83 $61.90 $62.01 $62.01 88,819
2023-02-01 $61.91 $62.51 $61.40 $62.33 $62.33 84,871
2023-01-31 $62.11 $62.11 $60.89 $61.04 $61.04 153,781
2023-01-30 $62.47 $62.75 $61.85 $61.90 $61.90 206,223
2023-01-27 $62.47 $62.77 $62.47 $62.64 $62.64 70,293
2023-01-26 $62.79 $63.27 $62.68 $63.02 $63.02 47,708
2023-01-25 $62.49 $62.97 $62.10 $62.94 $62.94 54,328
2023-01-24 $61.65 $62.59 $61.35 $62.56 $62.56 116,998
2023-01-23 $61.38 $61.63 $61.30 $61.45 $61.45 116,802
2023-01-20 $61.82 $61.97 $61.39 $61.40 $61.40 57,602
2023-01-19 $61.61 $62.49 $61.34 $62.35 $62.35 118,396
2023-01-18 $61.72 $61.89 $61.04 $61.57 $61.57 106,854
2023-01-17 $60.43 $61.02 $60.36 $60.58 $60.58 242,554
2023-01-13 $61.98 $62.29 $60.91 $61.03 $61.03 117,240
2023-01-12 $61.62 $62.42 $60.95 $62.38 $62.38 112,447
2023-01-11 $61.02 $61.47 $60.82 $61.43 $61.43 89,386
2023-01-10 $60.98 $61.20 $60.50 $60.69 $60.69 53,509
2023-01-09 $60.78 $61.67 $60.74 $61.51 $61.51 92,954
2023-01-06 $59.48 $61.04 $59.48 $60.99 $60.99 72,992
2023-01-05 $58.91 $59.73 $58.91 $59.72 $59.72 53,530
2023-01-04 $59.81 $59.90 $59.16 $59.34 $59.34 172,365
2023-01-03 $59.59 $59.63 $58.82 $59.03 $59.03 135,362
2022-12-30 $58.15 $58.49 $57.96 $58.24 $58.24 132,594
2022-12-29 $58.30 $58.76 $58.27 $58.66 $58.66 83,609
2022-12-28 $58.81 $58.94 $58.24 $58.26 $57.95 243,473
2022-12-27 $58.67 $59.14 $58.42 $58.43 $58.12 206,829
2022-12-23 $59.58 $59.58 $59.09 $59.19 $58.88 73,554
2022-12-22 $60.58 $60.70 $59.82 $59.82 $59.51 271,408
2022-12-21 $60.79 $60.92 $60.10 $60.56 $60.24 83,520
2022-12-20 $59.83 $60.16 $59.71 $59.89 $59.58 95,047
2022-12-19 $60.28 $60.35 $59.86 $60.10 $59.78 214,150
2022-12-16 $60.81 $61.40 $60.60 $60.67 $60.35 248,095
2022-12-15 $61.75 $61.99 $61.07 $61.69 $61.37 1,872,091
2022-12-14 $61.81 $62.02 $61.14 $61.50 $61.18 85,757
2022-12-13 $62.89 $63.10 $61.97 $62.09 $61.76 128,166
2022-12-12 $62.83 $62.97 $62.21 $62.22 $61.89 94,459
2022-12-09 $63.06 $63.38 $62.27 $62.35 $62.02 134,832
2022-12-08 $64.04 $64.45 $63.81 $64.39 $64.05 93,752
2022-12-07 $63.40 $64.06 $63.00 $64.06 $63.72 186,925
2022-12-06 $62.99 $63.34 $62.68 $63.17 $62.84 231,784
2022-12-05 $62.99 $63.05 $62.38 $62.94 $62.61 373,632
2022-12-02 $61.97 $64.26 $61.56 $64.17 $63.83 257,222
2022-12-01 $60.89 $62.46 $60.89 $62.41 $62.08 255,761
2022-11-30 $58.93 $60.55 $58.78 $60.55 $60.12 155,338
2022-11-29 $58.96 $59.32 $58.76 $58.88 $58.46 114,058
2022-11-28 $60.38 $60.53 $59.62 $59.75 $59.32 54,579
2022-11-25 $60.11 $60.22 $59.89 $60.22 $59.79 49,610
2022-11-23 $59.40 $60.21 $59.16 $60.21 $59.77 81,107
2022-11-22 $59.04 $59.32 $58.81 $59.15 $58.73 102,465
2022-11-21 $58.22 $58.60 $57.95 $58.58 $58.16 333,015
2022-11-18 $58.30 $58.46 $57.52 $57.71 $57.30 78,778
2022-11-17 $58.35 $58.38 $57.98 $58.25 $57.83 48,021
2022-11-16 $58.78 $59.20 $58.64 $59.10 $58.68 108,996
2022-11-15 $57.82 $58.60 $57.73 $58.57 $58.15 182,790
2022-11-14 $58.06 $58.08 $57.21 $57.41 $57.00 2,017,090
2022-11-11 $58.11 $58.38 $58.00 $58.38 $58.38 62,173
2022-11-10 $56.89 $58.48 $56.89 $58.33 $58.33 104,680
2022-11-09 $56.01 $56.56 $55.50 $56.00 $56.00 135,451
2022-11-08 $56.27 $56.69 $56.23 $56.23 $56.23 59,948
2022-11-07 $56.50 $56.50 $56.01 $56.01 $56.01 54,422
2022-11-04 $55.96 $56.31 $55.71 $55.97 $55.97 77,376
2022-11-03 $56.29 $56.76 $55.97 $55.97 $55.97 138,151
2022-11-02 $57.82 $58.26 $57.37 $57.47 $57.47 124,200
2022-11-01 $58.39 $58.43 $57.45 $57.73 $57.73 61,791
2022-10-31 $57.37 $57.95 $56.86 $57.31 $57.31 108,652
2022-10-28 $57.50 $57.89 $57.25 $57.42 $57.42 122,888
2022-10-27 $56.97 $57.40 $56.47 $57.25 $57.25 194,585
2022-10-26 $56.58 $57.11 $56.08 $56.27 $56.27 169,848
2022-10-25 $56.34 $56.58 $56.12 $56.47 $56.47 95,590
2022-10-24 $55.21 $56.14 $55.00 $55.75 $55.75 134,984
2022-10-21 $55.40 $55.96 $54.98 $55.16 $55.16 132,389
2022-10-20 $55.87 $56.26 $55.34 $55.83 $55.83 58,254
2022-10-19 $55.82 $56.05 $55.50 $56.00 $56.00 86,134
2022-10-18 $56.70 $56.84 $55.91 $56.51 $56.51 71,245
2022-10-17 $57.35 $57.77 $56.90 $57.00 $57.00 173,906
2022-10-14 $56.71 $56.89 $56.04 $56.68 $56.68 61,369
2022-10-13 $55.66 $56.70 $55.66 $56.34 $56.34 234,061
2022-10-12 $56.11 $56.70 $55.89 $56.42 $56.42 98,074
2022-10-11 $55.43 $56.56 $55.30 $56.02 $56.02 87,268
2022-10-10 $55.75 $55.76 $55.06 $55.36 $55.36 304,654
2022-10-07 $55.46 $56.25 $55.29 $55.95 $55.95 67,732
2022-10-06 $56.51 $56.57 $55.87 $55.97 $55.97 162,673
2022-10-05 $56.96 $57.04 $56.17 $56.47 $56.47 200,405
2022-10-04 $57.96 $58.11 $57.40 $57.40 $57.40 144,460
2022-10-03 $56.83 $57.59 $56.67 $57.45 $57.45 174,558
2022-09-30 $56.89 $57.09 $55.79 $56.10 $56.10 229,272
2022-09-29 $57.54 $57.71 $56.90 $57.08 $57.08 95,841
2022-09-28 $57.88 $58.80 $57.52 $58.72 $58.72 89,042
2022-09-27 $58.08 $58.14 $56.86 $56.88 $56.88 168,633
2022-09-26 $60.31 $60.31 $58.40 $58.43 $58.43 164,488
2022-09-23 $60.37 $60.96 $60.15 $60.37 $60.37 139,045
2022-09-22 $61.25 $61.25 $60.30 $60.70 $60.70 85,036
2022-09-21 $61.79 $62.47 $61.23 $62.22 $62.22 45,516
2022-09-20 $61.02 $61.91 $60.98 $61.64 $61.64 78,567
2022-09-19 $61.95 $62.19 $61.59 $61.78 $61.78 235,682
2022-09-16 $62.52 $62.78 $62.00 $62.10 $62.10 115,864
2022-09-15 $63.20 $63.32 $62.86 $62.97 $62.97 40,714
2022-09-14 $62.95 $63.41 $62.86 $63.34 $63.34 54,435
2022-09-13 $62.18 $62.89 $61.89 $62.82 $62.82 115,809
2022-09-12 $63.68 $63.79 $62.49 $62.81 $62.81 133,405
2022-09-09 $63.79 $64.05 $63.45 $63.72 $63.72 125,685
2022-09-08 $64.37 $64.63 $63.72 $63.75 $63.75 168,193
2022-09-07 $64.23 $64.70 $64.18 $64.64 $64.64 50,930
2022-09-06 $64.79 $64.79 $63.71 $63.77 $63.77 74,410
2022-09-02 $64.72 $65.29 $64.37 $65.12 $65.12 93,057
2022-09-01 $64.90 $65.00 $64.30 $64.48 $64.48 82,512
2022-08-31 $67.76 $68.23 $66.45 $66.84 $65.92 96,640
2022-08-30 $67.69 $68.18 $67.49 $68.08 $67.14 46,175
2022-08-29 $67.96 $67.98 $67.58 $67.87 $66.94 97,082
2022-08-26 $67.97 $68.60 $67.80 $68.50 $67.56 83,156
2022-08-25 $67.73 $68.22 $67.56 $67.92 $66.99 68,403
2022-08-24 $67.45 $67.63 $67.13 $67.45 $66.52 69,021
2022-08-23 $67.99 $68.31 $67.64 $67.68 $66.75 38,623
2022-08-22 $68.20 $68.20 $67.86 $67.94 $67.00 72,978
2022-08-19 $68.22 $68.28 $67.96 $68.08 $67.14 53,239
2022-08-18 $67.61 $68.72 $67.25 $68.42 $67.48 53,624
2022-08-17 $67.81 $67.81 $67.31 $67.46 $66.53 67,330
2022-08-16 $67.52 $68.00 $67.00 $68.00 $67.06 81,165
2022-08-15 $67.99 $68.08 $67.50 $67.50 $66.57 60,945
2022-08-12 $67.80 $68.00 $67.39 $67.92 $66.99 262,800
2022-08-11 $68.28 $68.43 $67.01 $67.27 $66.34 118,582
2022-08-10 $68.72 $69.41 $68.25 $68.43 $67.49 95,438
2022-08-09 $69.25 $69.43 $68.92 $68.97 $68.02 84,210
2022-08-08 $69.26 $69.63 $69.20 $69.56 $68.60 72,601
2022-08-05 $68.21 $68.57 $67.92 $68.42 $67.48 153,186
2022-08-04 $69.43 $69.72 $69.06 $69.68 $68.72 83,060
2022-08-03 $68.70 $69.95 $68.47 $69.93 $68.97 79,090
2022-08-02 $70.00 $70.37 $68.32 $68.44 $67.50 175,514
2022-08-01 $69.98 $70.59 $69.79 $70.31 $69.34 257,895
2022-07-29 $70.36 $71.27 $70.16 $70.41 $68.80 251,789
2022-07-28 $69.95 $70.27 $69.24 $69.75 $68.16 241,001
2022-07-27 $68.64 $69.25 $68.48 $68.73 $67.16 67,584
2022-07-26 $68.98 $69.21 $68.14 $68.22 $66.66 86,243
2022-07-25 $67.82 $68.39 $67.71 $67.96 $66.41 106,769
2022-07-22 $67.97 $68.79 $67.86 $68.56 $67.00 128,998
2022-07-21 $66.25 $67.29 $66.15 $67.20 $65.67 119,400
2022-07-20 $66.98 $67.04 $66.11 $66.34 $64.83 166,974
2022-07-19 $66.63 $66.88 $66.32 $66.42 $64.91 114,433
2022-07-18 $67.00 $67.07 $66.40 $66.65 $65.13 142,016
2022-07-15 $66.69 $67.37 $66.64 $67.09 $65.56 230,726
2022-07-14 $66.18 $66.74 $65.96 $66.46 $64.94 40,917
2022-07-13 $65.52 $66.94 $65.52 $66.91 $65.38 86,796
2022-07-12 $65.54 $66.24 $65.54 $65.75 $64.25 58,924
2022-07-11 $65.52 $65.95 $65.18 $65.44 $63.95 87,271
2022-07-08 $65.69 $65.69 $64.74 $64.83 $63.35 56,235
2022-07-07 $66.47 $66.47 $65.26 $65.37 $63.88 114,847
2022-07-06 $66.94 $67.07 $65.56 $65.74 $64.24 136,126
2022-07-05 $67.17 $67.42 $66.73 $66.92 $65.39 178,681
2022-07-01 $66.63 $67.34 $66.03 $66.57 $65.05 68,029
2022-06-30 $66.64 $66.96 $65.01 $65.18 $63.35 82,133
2022-06-29 $66.47 $66.86 $65.43 $65.83 $63.98 241,618
2022-06-28 $66.94 $66.94 $66.27 $66.48 $64.61 151,596
2022-06-27 $67.54 $67.96 $67.01 $67.01 $65.13 187,317
2022-06-24 $68.43 $68.90 $67.96 $68.16 $66.25 87,619
2022-06-23 $68.72 $69.16 $68.17 $68.47 $66.55 143,533
2022-06-22 $68.16 $68.45 $67.98 $68.32 $66.40 88,529
2022-06-21 $66.82 $67.50 $66.74 $66.96 $65.08 151,195
2022-06-17 $67.59 $67.97 $67.18 $67.97 $66.06 235,601
2022-06-16 $65.99 $67.84 $65.65 $67.57 $65.67 156,836
2022-06-15 $66.42 $68.08 $66.17 $68.08 $66.17 221,953
2022-06-14 $66.66 $66.91 $65.42 $65.82 $63.97 140,169
2022-06-13 $68.24 $68.41 $66.85 $67.40 $65.51 143,564
2022-06-10 $70.81 $70.99 $69.88 $70.05 $68.08 58,226
2022-06-09 $70.45 $70.96 $70.37 $70.67 $68.69 42,063
2022-06-08 $71.03 $71.18 $70.59 $70.59 $68.61 22,099
2022-06-07 $71.04 $71.48 $70.95 $71.28 $69.28 48,224
2022-06-06 $71.67 $71.82 $70.73 $70.83 $68.84 64,527
2022-06-03 $70.39 $72.28 $70.30 $72.28 $70.25 80,489
2022-06-02 $70.64 $70.82 $70.01 $70.73 $68.75 164,730
2022-06-01 $70.35 $70.63 $69.76 $69.88 $67.92 244,274
2022-05-31 $71.43 $71.87 $70.44 $70.71 $67.90 69,592
2022-05-27 $72.06 $72.35 $71.90 $72.04 $69.18 149,066
2022-05-26 $71.50 $71.88 $71.07 $71.74 $68.89 100,618
2022-05-25 $71.56 $71.59 $71.00 $71.27 $68.44 69,871
2022-05-24 $70.95 $71.93 $70.95 $71.69 $68.84 62,480
2022-05-23 $71.01 $71.50 $70.64 $70.64 $67.83 52,252
2022-05-20 $71.27 $71.65 $71.00 $71.34 $68.51 62,312
2022-05-19 $73.23 $73.30 $70.96 $71.24 $68.41 41,773
2022-05-18 $71.52 $72.75 $71.50 $72.67 $69.78 71,656
2022-05-17 $71.44 $71.71 $70.87 $70.87 $68.05 43,696
2022-05-16 $72.50 $72.63 $71.83 $71.83 $68.98 30,148
2022-05-13 $72.10 $72.41 $71.78 $72.34 $69.47 63,695
2022-05-12 $73.00 $73.47 $71.92 $71.92 $69.06 50,931
2022-05-11 $70.41 $73.17 $70.09 $73.17 $70.26 81,511
2022-05-10 $70.69 $71.34 $70.38 $70.49 $67.69 109,311
2022-05-09 $70.54 $70.84 $70.04 $70.78 $67.97 118,358
2022-05-06 $71.15 $72.09 $70.89 $71.49 $68.65 76,495
2022-05-05 $73.03 $73.21 $71.72 $72.40 $69.52 88,228
2022-05-04 $73.40 $74.85 $72.96 $74.49 $71.53 66,126
2022-05-03 $73.96 $74.38 $73.37 $73.43 $70.51 133,076
2022-05-02 $74.38 $74.38 $72.14 $72.25 $69.38 240,992
2022-04-29 $76.79 $77.67 $75.59 $75.77 $72.13 229,517
2022-04-28 $76.23 $77.47 $76.03 $77.39 $73.67 65,436
2022-04-27 $76.81 $76.81 $75.75 $76.28 $72.62 97,685
2022-04-26 $76.71 $77.00 $76.27 $76.64 $72.96 67,556
2022-04-25 $77.26 $77.73 $76.64 $76.68 $73.00 165,457
2022-04-22 $77.89 $78.69 $76.65 $76.82 $73.13 196,305
2022-04-21 $77.22 $77.96 $76.20 $77.96 $74.22 99,738
2022-04-20 $76.31 $77.58 $76.19 $77.50 $73.78 110,887
2022-04-19 $76.07 $76.48 $75.63 $75.83 $72.19 179,461
2022-04-18 $76.62 $76.72 $76.12 $76.40 $72.73 174,002
2022-04-14 $76.59 $76.64 $75.93 $76.25 $72.59 94,929
2022-04-13 $77.09 $77.55 $76.48 $76.59 $72.91 110,291
2022-04-12 $78.02 $78.17 $76.98 $77.05 $73.35 270,470
2022-04-11 $77.29 $77.62 $76.80 $77.54 $73.82 73,650
2022-04-08 $78.22 $78.49 $77.63 $78.30 $74.54 191,841
2022-04-07 $78.47 $78.90 $77.90 $78.35 $74.59 122,747
2022-04-06 $79.35 $79.85 $78.23 $79.09 $75.29 109,403
2022-04-05 $81.39 $81.39 $80.03 $80.20 $76.35 107,270
2022-04-04 $81.99 $82.06 $81.39 $81.71 $77.78 96,992
2022-04-01 $80.67 $82.62 $80.25 $82.02 $78.08 139,663
2022-03-31 $82.92 $84.12 $82.15 $82.56 $78.09 182,487
2022-03-30 $81.88 $83.03 $81.87 $82.69 $78.21 146,055
2022-03-29 $81.98 $82.60 $81.79 $81.82 $77.39 144,853
2022-03-28 $82.13 $82.78 $81.95 $82.34 $77.88 55,489
2022-03-25 $82.06 $82.36 $81.30 $81.77 $77.34 58,293
2022-03-24 $83.63 $83.84 $82.82 $82.82 $78.34 133,867
2022-03-23 $82.54 $84.43 $82.54 $84.43 $79.86 91,221
2022-03-22 $82.30 $82.78 $81.62 $81.82 $77.39 46,908
2022-03-21 $83.30 $83.77 $82.55 $82.67 $78.19 57,713
2022-03-18 $84.36 $85.20 $83.94 $84.45 $79.88 33,635
2022-03-17 $83.51 $84.97 $83.03 $84.84 $80.25 71,080
2022-03-16 $83.13 $83.78 $81.80 $82.96 $78.47 136,084
2022-03-15 $85.35 $85.43 $83.10 $83.10 $78.60 104,132
2022-03-14 $85.97 $85.97 $85.10 $85.16 $80.55 97,953
2022-03-11 $86.07 $87.14 $86.07 $87.08 $82.36 44,083
2022-03-10 $85.39 $85.83 $84.47 $85.41 $80.79 114,161
2022-03-09 $87.76 $87.77 $86.19 $86.64 $81.95 120,886
2022-03-08 $87.25 $89.26 $86.84 $88.59 $83.79 98,290
2022-03-07 $86.37 $87.89 $86.33 $87.47 $82.73 194,613
2022-03-04 $86.00 $86.88 $85.85 $86.14 $81.48 207,945
2022-03-03 $85.44 $85.70 $84.95 $84.95 $80.35 97,663
2022-03-02 $85.58 $86.32 $84.83 $84.85 $80.26 132,592
2022-03-01 $85.44 $86.59 $85.29 $86.27 $81.60 165,128
2022-02-28 $82.81 $85.84 $82.81 $85.84 $81.00 109,165
2022-02-25 $81.86 $82.13 $81.45 $81.83 $77.22 67,212
2022-02-24 $83.24 $83.33 $81.36 $81.57 $76.97 156,139
2022-02-23 $81.43 $81.79 $80.92 $81.10 $76.53 115,119
2022-02-22 $81.11 $81.85 $81.06 $81.85 $77.24 113,274
2022-02-18 $80.81 $81.22 $80.81 $81.13 $76.56 56,073
2022-02-17 $80.87 $81.40 $79.67 $80.33 $75.80 128,227
2022-02-16 $80.34 $80.50 $79.88 $80.46 $75.93 67,500
2022-02-15 $80.18 $80.33 $79.80 $79.81 $75.31 110,443
2022-02-14 $80.95 $81.40 $80.44 $80.67 $76.13 97,306
2022-02-11 $81.01 $81.52 $80.10 $81.51 $76.92 180,459
2022-02-10 $81.64 $81.64 $80.32 $80.47 $75.94 61,527
2022-02-09 $82.27 $82.72 $81.93 $82.08 $77.46 94,718
2022-02-08 $81.51 $82.01 $81.40 $81.74 $77.14 125,982
2022-02-07 $81.69 $82.00 $81.15 $81.86 $77.25 117,588
2022-02-04 $81.98 $82.36 $81.47 $81.78 $77.17 109,064
2022-02-03 $83.03 $83.54 $82.82 $82.83 $78.16 125,371
2022-02-02 $84.10 $84.85 $83.99 $84.14 $79.40 113,888
2022-02-01 $85.44 $85.44 $84.19 $84.26 $79.51 166,192
2022-01-31 $85.30 $85.77 $85.13 $85.73 $80.58 72,221
2022-01-28 $85.13 $85.77 $84.92 $85.53 $80.40 57,112
2022-01-27 $84.83 $85.36 $84.65 $85.29 $80.17 141,124
2022-01-26 $84.57 $84.88 $83.62 $83.73 $78.70 173,950
2022-01-25 $85.49 $85.62 $84.38 $84.63 $79.55 1,844,118
2022-01-24 $85.42 $85.62 $85.08 $85.34 $80.22 172,477
2022-01-21 $84.40 $85.33 $84.26 $85.33 $80.21 199,442
2022-01-20 $83.95 $84.21 $83.64 $83.75 $78.72 155,383
2022-01-19 $84.09 $84.15 $83.46 $83.46 $78.45 143,499
2022-01-18 $84.18 $84.31 $83.75 $83.83 $78.80 171,069
2022-01-14 $85.42 $85.47 $84.59 $84.79 $79.70 156,216
2022-01-13 $85.54 $86.06 $85.38 $85.99 $80.83 133,245
2022-01-12 $86.99 $86.99 $85.64 $85.64 $80.50 348,432
2022-01-11 $86.12 $87.19 $85.98 $87.18 $81.95 343,581
2022-01-10 $85.16 $85.78 $84.90 $85.71 $80.57 255,649
2022-01-07 $85.48 $85.71 $84.85 $85.57 $80.43 189,724
2022-01-06 $85.54 $85.74 $84.90 $85.70 $80.56 228,492
2022-01-05 $88.06 $88.10 $86.28 $86.35 $81.17 223,084
2022-01-04 $88.86 $88.98 $87.50 $87.79 $82.52 237,445
2022-01-03 $90.34 $90.52 $89.25 $89.28 $83.92 356,062
2021-12-31 $91.38 $91.48 $90.82 $91.35 $85.87 154,293
2021-12-30 $90.68 $91.60 $90.32 $91.60 $86.10 79,773
2021-12-29 $90.02 $90.61 $89.56 $90.58 $84.79 90,030
2021-12-28 $91.87 $91.95 $90.69 $90.84 $85.04 99,129
2021-12-27 $90.49 $91.37 $90.48 $91.32 $85.48 138,792
2021-12-23 $91.06 $91.06 $90.05 $90.63 $84.84 161,214
2021-12-22 $90.58 $91.18 $90.36 $91.16 $85.33 143,241
2021-12-21 $89.49 $90.46 $89.14 $90.37 $84.60 146,412
2021-12-20 $89.65 $89.96 $89.32 $89.71 $83.98 243,702
2021-12-17 $89.86 $90.10 $89.69 $89.88 $84.14 163,976
2021-12-16 $89.66 $89.81 $88.92 $89.25 $83.55 278,315
2021-12-15 $89.17 $89.82 $88.74 $89.49 $83.77 316,002
2021-12-14 $89.50 $89.76 $89.04 $89.58 $83.86 216,126
2021-12-13 $90.30 $90.67 $89.96 $89.96 $84.21 231,503
2021-12-10 $90.21 $90.38 $89.49 $89.55 $83.83 76,320
2021-12-09 $90.70 $90.88 $89.81 $89.85 $84.11 83,800
2021-12-08 $91.36 $91.36 $90.33 $90.34 $84.57 199,891
2021-12-07 $91.77 $92.11 $91.26 $91.49 $85.64 118,196
2021-12-06 $93.37 $93.47 $91.64 $91.64 $85.78 131,824
2021-12-03 $92.42 $93.71 $92.29 $93.16 $87.21 95,906
2021-12-02 $92.27 $93.06 $91.89 $93.06 $87.11 105,398
2021-12-01 $91.61 $91.90 $90.70 $91.76 $85.90 113,537
2021-11-30 $91.29 $92.49 $91.01 $92.31 $86.29 167,983
2021-11-29 $90.75 $91.30 $90.57 $90.70 $84.78 133,706
2021-11-26 $90.01 $91.64 $90.01 $91.64 $85.66 100,443
2021-11-24 $89.28 $89.98 $88.96 $89.98 $84.11 87,376
2021-11-23 $90.03 $90.07 $88.91 $89.09 $83.28 178,746
2021-11-22 $91.37 $91.38 $90.26 $90.70 $84.78 102,426
2021-11-19 $92.02 $92.97 $92.02 $92.38 $86.35 103,624
2021-11-18 $91.13 $91.88 $91.10 $91.82 $85.83 93,080
2021-11-17 $90.16 $91.20 $90.03 $91.20 $85.25 104,357
2021-11-16 $91.44 $91.75 $90.48 $90.60 $84.69 220,262
2021-11-15 $92.21 $92.24 $91.45 $91.50 $85.53 131,026
2021-11-12 $92.66 $92.94 $92.24 $92.32 $86.30 132,142
2021-11-11 $92.69 $92.88 $92.66 $92.72 $86.67 64,915
2021-11-10 $94.20 $94.28 $91.55 $92.65 $86.61 176,279
2021-11-09 $93.13 $93.88 $92.83 $93.62 $87.51 106,937
2021-11-08 $91.20 $92.10 $91.03 $92.08 $86.07 80,988
2021-11-05 $90.69 $91.00 $90.43 $90.70 $84.78 74,200
2021-11-04 $89.20 $89.83 $89.10 $89.71 $83.86 114,266
2021-11-03 $89.14 $89.27 $88.27 $88.36 $82.60 207,716
2021-11-02 $87.82 $88.78 $87.82 $88.72 $82.93 349,066
2021-11-01 $88.94 $88.96 $87.47 $87.70 $81.98 200,309
2021-10-29 $88.43 $89.36 $88.05 $88.56 $82.71 122,144
2021-10-28 $90.80 $91.12 $89.43 $89.69 $83.76 116,402
2021-10-27 $90.80 $91.93 $90.68 $91.66 $85.60 87,827
2021-10-26 $89.56 $90.19 $89.03 $90.19 $84.23 35,425
2021-10-25 $88.78 $89.35 $88.78 $89.01 $83.13 77,406
2021-10-22 $88.82 $89.09 $88.57 $88.98 $83.10 52,998
2021-10-21 $88.38 $88.80 $87.93 $88.42 $82.58 54,538
2021-10-20 $87.67 $88.27 $87.62 $87.94 $82.13 59,911
2021-10-19 $88.41 $88.41 $87.91 $87.99 $82.18 77,437
2021-10-18 $89.06 $89.35 $88.60 $89.11 $83.22 49,904
2021-10-15 $89.26 $89.26 $88.75 $89.10 $83.21 35,303
2021-10-14 $89.10 $89.43 $88.78 $89.36 $83.46 58,994
2021-10-13 $88.05 $88.98 $88.05 $88.92 $83.04 98,991
2021-10-12 $87.55 $87.90 $87.38 $87.76 $81.96 77,426
2021-10-11 $86.93 $87.01 $86.85 $87.00 $81.25 239,631
2021-10-08 $86.77 $86.98 $86.66 $86.91 $81.17 65,269
2021-10-07 $86.93 $86.96 $86.51 $86.96 $81.21 81,656
2021-10-06 $87.60 $87.92 $87.38 $87.48 $81.70 68,640
2021-10-05 $87.59 $87.59 $87.07 $87.38 $81.61 57,683
2021-10-04 $87.25 $87.61 $87.00 $87.33 $81.56 259,872
2021-10-01 $87.20 $87.48 $86.84 $87.47 $81.69 82,698
2021-09-30 $86.47 $86.77 $86.15 $86.74 $80.81 50,917
2021-09-29 $87.09 $87.40 $86.31 $86.66 $80.73 64,816
2021-09-28 $87.06 $87.23 $86.66 $86.73 $80.80 130,788
2021-09-27 $87.31 $87.89 $87.25 $87.66 $81.66 201,071
2021-09-24 $87.94 $87.97 $87.45 $87.60 $81.61 152,996
2021-09-23 $89.05 $89.05 $88.19 $88.33 $82.29 92,354
2021-09-22 $89.25 $89.62 $89.02 $89.48 $83.36 101,403
2021-09-21 $89.35 $89.38 $89.00 $89.25 $83.14 106,422
2021-09-20 $89.43 $89.68 $89.16 $89.47 $83.35 125,029
2021-09-17 $89.20 $89.26 $88.85 $88.91 $82.83 108,962
2021-09-16 $89.49 $89.72 $89.30 $89.51 $83.39 1,758,893
2021-09-15 $90.24 $90.29 $89.56 $89.67 $83.53 71,006
2021-09-14 $89.44 $90.40 $89.43 $90.00 $83.84 199,291
2021-09-13 $89.86 $89.90 $89.33 $89.47 $83.35 99,363
2021-09-10 $89.78 $89.93 $89.24 $89.27 $83.16 77,071
2021-09-09 $88.82 $89.98 $88.64 $89.98 $83.82 53,932
2021-09-08 $88.20 $88.59 $88.16 $88.52 $82.46 47,821
2021-09-07 $87.80 $87.93 $87.49 $87.63 $81.63 68,158
2021-09-03 $88.36 $88.47 $88.10 $88.22 $82.18 75,076
2021-09-02 $88.66 $88.85 $88.42 $88.83 $82.75 60,547
2021-09-01 $88.44 $88.78 $88.34 $88.76 $82.69 129,607
2021-08-31 $89.63 $89.76 $88.86 $89.03 $82.47 104,875
2021-08-30 $90.10 $90.41 $89.52 $89.81 $83.20 107,617
2021-08-27 $88.60 $90.03 $88.50 $90.01 $83.38 50,303
2021-08-26 $88.27 $88.54 $88.08 $88.44 $81.93 33,370
2021-08-25 $88.56 $88.59 $87.93 $88.27 $81.77 58,332
2021-08-24 $88.66 $88.93 $88.52 $88.54 $82.02 86,938
2021-08-23 $88.81 $88.91 $88.68 $88.78 $82.24 40,546
2021-08-20 $88.98 $89.10 $88.65 $88.68 $82.15 30,940
2021-08-19 $88.75 $88.99 $88.49 $88.99 $82.44 39,129
2021-08-18 $88.11 $88.55 $87.86 $88.52 $82.00 160,743
2021-08-17 $88.95 $89.03 $88.21 $88.21 $81.71 74,468
2021-08-16 $88.77 $89.17 $88.71 $88.77 $82.23 75,027
2021-08-13 $88.19 $88.70 $88.17 $88.70 $82.17 48,511
2021-08-12 $87.96 $87.96 $87.50 $87.88 $81.41 54,086
2021-08-11 $87.86 $88.25 $87.60 $88.18 $81.69 49,599
2021-08-10 $88.06 $88.35 $87.85 $88.08 $81.59 73,555
2021-08-09 $88.38 $88.60 $87.95 $88.04 $81.56 204,847
2021-08-06 $88.09 $88.35 $88.00 $88.35 $81.84 59,056
2021-08-05 $89.20 $89.21 $88.73 $88.96 $82.41 79,954
2021-08-04 $89.81 $89.95 $89.09 $89.57 $82.97 52,162
2021-08-03 $89.47 $89.77 $89.31 $89.77 $83.16 56,770
2021-08-02 $89.34 $89.95 $89.07 $89.49 $82.90 73,965
2021-07-30 $89.71 $89.84 $89.41 $89.66 $82.61 45,368
2021-07-29 $89.92 $90.09 $89.58 $89.74 $82.69 110,191
2021-07-28 $89.33 $90.13 $88.67 $90.09 $83.01 92,600
2021-07-27 $89.90 $89.90 $89.18 $89.70 $82.65 42,681
2021-07-26 $89.23 $89.80 $88.86 $89.67 $82.62 86,466
2021-07-23 $88.13 $88.85 $88.02 $88.80 $81.82 90,927
2021-07-22 $87.65 $88.21 $87.62 $88.09 $81.17 54,686
2021-07-21 $87.63 $87.68 $87.20 $87.53 $80.65 49,457
2021-07-20 $88.91 $89.00 $88.11 $88.27 $81.33 63,194
2021-07-19 $89.05 $89.43 $88.59 $88.66 $81.69 90,567
2021-07-16 $87.92 $88.26 $87.89 $87.98 $81.07 211,646
2021-07-15 $87.83 $88.09 $87.32 $88.09 $81.17 166,444
2021-07-14 $87.32 $87.42 $87.06 $87.35 $80.49 34,870
2021-07-13 $87.60 $87.96 $86.57 $86.75 $79.93 91,980
2021-07-12 $86.95 $87.31 $86.76 $87.24 $80.38 108,346
2021-07-09 $86.51 $86.81 $86.41 $86.74 $79.93 70,496
2021-07-08 $87.45 $87.51 $86.93 $87.00 $80.16 50,299
2021-07-07 $88.01 $88.28 $87.44 $87.44 $80.57 63,734
2021-07-06 $87.17 $87.65 $87.02 $87.42 $80.55 84,901
2021-07-02 $86.20 $86.66 $86.09 $86.55 $79.75 73,599
2021-07-01 $86.00 $86.10 $85.80 $86.01 $79.25 43,304
2021-06-30 $86.36 $86.81 $86.09 $86.40 $79.16 56,591
2021-06-29 $86.01 $86.11 $85.83 $86.09 $78.88 35,278
2021-06-28 $85.92 $86.41 $85.92 $86.11 $78.89 45,347
2021-06-25 $85.47 $85.54 $84.89 $85.39 $78.23 38,790
2021-06-24 $85.90 $86.06 $85.38 $85.49 $78.33 80,573
2021-06-23 $85.63 $85.84 $85.37 $85.62 $78.44 80,628
2021-06-22 $84.77 $85.84 $84.77 $85.84 $78.65 126,777
2021-06-21 $85.43 $85.44 $84.77 $85.09 $77.96 139,582
2021-06-18 $85.76 $86.27 $85.24 $86.17 $78.95 60,340
2021-06-17 $84.57 $85.47 $84.55 $85.42 $78.26 91,360
2021-06-16 $85.68 $86.31 $84.33 $84.50 $77.42 70,220
2021-06-15 $85.20 $85.56 $85.00 $85.54 $78.37 62,021
2021-06-14 $85.43 $85.49 $84.96 $85.30 $78.15 46,768
2021-06-11 $85.71 $85.76 $85.06 $85.37 $78.22 39,768
2021-06-10 $84.52 $85.56 $84.52 $85.55 $78.38 32,796
2021-06-09 $84.77 $84.90 $84.46 $84.59 $77.50 33,102
2021-06-08 $84.05 $84.30 $83.87 $84.14 $77.09 56,047
2021-06-07 $84.04 $84.05 $83.67 $83.67 $76.66 42,622
2021-06-04 $83.43 $84.10 $83.42 $84.10 $77.05 49,157
2021-06-03 $83.22 $83.36 $82.91 $82.91 $75.96 135,351
2021-06-02 $83.77 $83.89 $83.45 $83.55 $76.55 77,447
2021-06-01 $83.25 $83.76 $82.87 $83.73 $76.71 61,718
2021-05-28 $83.45 $83.99 $83.45 $83.82 $76.42 51,499
2021-05-27 $83.01 $83.43 $82.82 $83.43 $76.07 76,217
2021-05-26 $83.94 $84.03 $83.21 $83.46 $76.10 54,040
2021-05-25 $83.62 $83.88 $83.47 $83.87 $76.47 44,222
2021-05-24 $82.73 $83.06 $82.59 $83.04 $75.71 73,633
2021-05-21 $82.38 $82.59 $82.07 $82.59 $75.30 51,718
2021-05-20 $82.27 $82.55 $82.00 $82.21 $74.95 22,451
2021-05-19 $82.68 $82.92 $81.69 $81.88 $74.65 39,491
2021-05-18 $82.84 $83.00 $82.76 $82.88 $75.56 49,376
2021-05-17 $83.06 $83.36 $83.02 $83.22 $75.87 32,574
2021-05-14 $82.68 $83.32 $82.67 $83.10 $75.77 33,533
2021-05-13 $82.22 $82.49 $81.94 $82.17 $74.92 57,140
2021-05-12 $82.69 $82.89 $81.79 $81.99 $74.75 115,418
2021-05-11 $82.63 $82.75 $82.13 $82.70 $75.40 71,722
2021-05-10 $83.50 $83.94 $83.05 $83.15 $75.81 92,793
2021-05-07 $83.14 $83.61 $82.98 $83.27 $75.92 53,164
2021-05-06 $83.20 $83.73 $82.94 $83.03 $75.70 67,183
2021-05-05 $82.33 $83.33 $82.27 $83.24 $75.89 116,000
2021-05-04 $82.67 $82.88 $82.27 $82.42 $75.15 67,368
2021-05-03 $82.00 $82.58 $81.88 $82.09 $74.84 79,341
2021-04-30 $82.35 $82.39 $81.93 $82.06 $74.53 49,633
2021-04-29 $82.37 $82.57 $82.14 $82.43 $74.86 26,051
2021-04-28 $82.83 $82.94 $82.48 $82.86 $75.25 64,254
2021-04-27 $82.96 $82.97 $82.44 $82.50 $74.93 42,412
2021-04-26 $82.39 $82.79 $82.38 $82.78 $75.18 26,964
2021-04-23 $82.58 $82.59 $82.10 $82.56 $74.98 39,003
2021-04-22 $82.42 $82.62 $82.00 $82.52 $74.94 120,249
2021-04-21 $81.80 $82.13 $81.63 $82.13 $74.59 50,079
2021-04-20 $81.08 $81.85 $81.08 $81.74 $74.24 86,457
2021-04-19 $81.71 $81.80 $81.40 $81.61 $74.12 60,887
2021-04-16 $81.67 $82.15 $81.61 $81.95 $74.43 77,422
2021-04-15 $81.52 $82.20 $81.52 $82.04 $74.51 60,333
2021-04-14 $80.34 $80.68 $80.27 $80.51 $73.12 81,615
2021-04-13 $80.11 $80.72 $80.04 $80.70 $73.29 52,644
2021-04-12 $80.00 $80.04 $79.74 $79.98 $72.64 76,991
2021-04-09 $80.22 $80.46 $79.72 $79.88 $72.55 58,507
2021-04-08 $80.36 $80.73 $80.22 $80.36 $72.98 60,773
2021-04-07 $80.19 $80.79 $80.00 $80.08 $72.73 137,393
2021-04-06 $80.34 $80.71 $80.17 $80.25 $72.88 293,049
2021-04-05 $80.25 $80.51 $79.86 $80.51 $73.12 133,469
2021-04-01 $81.19 $81.19 $80.41 $80.90 $73.47 399,759
2021-03-31 $80.91 $81.40 $80.13 $80.75 $73.12 40,459
2021-03-30 $80.69 $80.96 $80.42 $80.85 $73.21 38,466
2021-03-29 $81.58 $81.58 $80.62 $80.83 $73.19 47,833
2021-03-26 $81.25 $81.84 $81.25 $81.53 $73.83 174,976
2021-03-25 $82.06 $82.25 $81.51 $81.58 $73.87 325,914
2021-03-24 $81.67 $82.07 $81.49 $81.92 $74.18 316,099
2021-03-23 $80.89 $81.73 $80.79 $81.60 $73.89 51,155
2021-03-22 $80.10 $80.98 $80.01 $80.83 $73.19 91,698
2021-03-19 $78.75 $79.63 $78.68 $79.57 $72.05 46,509
2021-03-18 $78.84 $79.10 $78.67 $78.67 $71.24 52,917
2021-03-17 $79.78 $79.91 $79.29 $79.79 $72.25 159,705
2021-03-16 $80.52 $80.96 $79.73 $80.31 $72.72 37,311
2021-03-15 $79.49 $80.26 $79.31 $80.07 $72.50 54,677
2021-03-12 $79.83 $79.83 $78.88 $79.29 $71.80 100,805
2021-03-11 $81.66 $81.82 $81.12 $81.48 $73.78 86,014
2021-03-10 $81.21 $82.06 $81.21 $81.87 $74.13 66,897
2021-03-09 $80.59 $81.16 $80.42 $80.72 $73.09 36,365
2021-03-08 $80.68 $80.68 $79.56 $79.56 $72.04 92,363
2021-03-05 $79.86 $80.68 $79.86 $80.47 $72.87 58,858
2021-03-04 $80.82 $80.98 $79.56 $80.05 $72.49 125,015
2021-03-03 $80.68 $81.08 $80.33 $80.69 $73.07 75,089
2021-03-02 $80.48 $81.36 $80.41 $81.34 $73.65 100,527
2021-03-01 $81.23 $81.50 $80.37 $80.89 $73.25 146,000
2021-02-26 $80.27 $82.52 $79.66 $82.26 $74.49 108,894
2021-02-25 $80.65 $80.67 $78.39 $79.43 $71.92 154,183
2021-02-24 $80.78 $81.55 $80.64 $81.21 $73.54 74,393
2021-02-23 $81.67 $82.00 $81.31 $81.71 $73.99 93,009
2021-02-22 $82.18 $82.65 $81.61 $81.93 $74.19 126,153
2021-02-19 $83.14 $83.50 $81.84 $82.29 $74.51 146,544
2021-02-18 $84.05 $84.44 $83.55 $83.72 $75.81 93,167
2021-02-17 $85.00 $85.12 $84.21 $84.55 $76.56 112,184
2021-02-16 $84.89 $85.30 $84.38 $84.50 $76.52 263,492
2021-02-12 $85.70 $86.02 $85.42 $85.54 $77.46 86,949
2021-02-11 $86.82 $86.83 $86.00 $86.22 $78.07 110,488
2021-02-10 $86.76 $86.95 $86.65 $86.82 $78.62 71,890
2021-02-09 $86.60 $86.97 $86.42 $86.57 $78.39 2,845,623
2021-02-08 $86.15 $86.82 $86.15 $86.37 $78.21 92,510
2021-02-05 $86.68 $86.76 $86.11 $86.16 $78.02 212,803
2021-02-04 $86.68 $86.89 $86.40 $86.74 $78.54 51,078
2021-02-03 $87.00 $87.33 $86.89 $86.98 $78.76 60,073
2021-02-02 $87.00 $87.40 $86.60 $87.31 $79.06 94,470
2021-02-01 $87.33 $87.55 $87.08 $87.20 $78.96 89,399
2021-01-29 $87.96 $88.29 $87.21 $87.75 $79.46 76,719
2021-01-28 $87.71 $88.18 $87.55 $88.11 $79.78 70,672
2021-01-27 $87.77 $87.89 $87.33 $87.45 $79.19 88,240
2021-01-26 $87.88 $88.10 $87.25 $87.61 $79.33 312,844
2021-01-25 $88.02 $88.55 $87.83 $88.04 $79.72 114,346
2021-01-22 $87.66 $87.70 $87.41 $87.57 $79.30 98,044
2021-01-21 $87.23 $87.86 $86.90 $87.85 $79.55 93,574
2021-01-20 $87.24 $87.56 $87.01 $87.52 $79.25 66,065
2021-01-19 $86.93 $87.37 $86.63 $87.32 $79.07 499,595
2021-01-15 $86.95 $86.95 $86.55 $86.76 $78.56 60,616
2021-01-14 $87.05 $87.11 $86.25 $86.55 $78.37 78,661
2021-01-13 $86.23 $87.27 $86.18 $86.88 $78.67 91,116
2021-01-12 $85.97 $86.29 $85.30 $86.08 $77.95 1,625,967
2021-01-11 $85.40 $85.88 $85.00 $85.73 $77.63 169,617
2021-01-08 $86.60 $86.65 $85.47 $85.92 $77.80 112,322
2021-01-07 $86.92 $87.17 $86.68 $86.84 $78.63 153,789
2021-01-06 $87.76 $87.98 $86.84 $87.38 $79.12 121,299
2021-01-05 $88.62 $88.95 $88.08 $88.54 $80.17 45,200
2021-01-04 $88.24 $89.43 $88.21 $89.04 $80.63 187,077
2020-12-31 $88.12 $88.70 $88.12 $88.62 $80.25 53,749
2020-12-30 $88.00 $88.22 $87.75 $88.11 $79.78 55,912
2020-12-29 $87.76 $88.14 $87.76 $88.00 $79.68 67,011
2020-12-28 $87.88 $88.26 $87.70 $88.14 $79.81 177,038
2020-12-24 $87.97 $88.27 $87.93 $88.06 $79.74 18,595
2020-12-23 $87.27 $87.85 $86.87 $87.85 $79.55 43,565
2020-12-22 $87.87 $87.94 $87.68 $87.91 $79.60 80,310
2020-12-21 $87.98 $88.19 $87.55 $87.70 $79.41 58,356
2020-12-18 $88.12 $88.30 $87.58 $87.71 $79.42 127,464
2020-12-17 $88.46 $88.56 $87.63 $87.90 $79.59 68,453
2020-12-16 $87.69 $88.00 $87.22 $87.92 $79.61 66,466
2020-12-15 $87.91 $88.10 $87.79 $88.10 $79.78 154,780
2020-12-14 $87.61 $88.15 $87.46 $88.00 $79.68 65,450
2020-12-11 $88.16 $88.40 $87.80 $88.05 $79.73 78,462
2020-12-10 $87.70 $88.11 $87.55 $88.06 $79.74 36,014
2020-12-09 $87.46 $88.00 $87.23 $87.48 $79.21 61,299
2020-12-08 $87.40 $87.85 $87.40 $87.67 $79.39 46,865
2020-12-07 $87.63 $87.63 $87.07 $87.16 $78.92 101,734
2020-12-04 $86.90 $87.01 $86.50 $86.84 $78.63 107,487
2020-12-03 $87.65 $88.17 $87.39 $87.65 $79.37 40,420
2020-12-02 $86.96 $87.23 $86.54 $87.23 $78.99 62,667
2020-12-01 $87.63 $87.63 $86.83 $87.28 $79.03 68,438
2020-11-30 $87.73 $88.40 $87.67 $87.94 $79.58 82,850
2020-11-27 $87.45 $87.70 $87.39 $87.66 $79.32 22,584
2020-11-25 $87.22 $87.36 $86.87 $87.00 $78.73 48,272
2020-11-24 $86.89 $87.16 $86.61 $86.94 $78.67 1,426,459
2020-11-23 $87.28 $87.32 $86.99 $87.19 $78.90 174,600
2020-11-20 $86.62 $87.45 $86.62 $87.41 $79.10 37,587
2020-11-19 $86.52 $86.72 $86.15 $86.60 $78.36 30,870
2020-11-18 $86.56 $86.56 $85.81 $86.10 $77.91 57,597
2020-11-17 $85.98 $86.19 $85.85 $85.97 $77.79 155,449
2020-11-16 $85.94 $86.11 $85.61 $85.68 $77.53 111,514
2020-11-13 $86.24 $86.24 $85.64 $86.07 $77.88 63,844
2020-11-12 $85.54 $86.09 $84.89 $85.83 $77.66 50,586
2020-11-11 $84.65 $85.25 $84.27 $84.40 $76.37 203,769
2020-11-10 $84.43 $85.20 $84.43 $84.62 $76.57 60,118
2020-11-09 $84.54 $84.61 $83.80 $84.53 $76.49 91,549
2020-11-06 $86.44 $86.44 $85.57 $85.71 $77.56 39,024
2020-11-05 $86.85 $87.10 $86.45 $86.86 $78.60 39,611
2020-11-04 $87.00 $87.27 $86.09 $86.51 $78.28 58,584
2020-11-03 $86.10 $86.16 $85.41 $85.96 $77.78 46,894
2020-11-02 $85.96 $86.63 $85.90 $86.36 $78.15 45,639
2020-10-30 $86.28 $86.38 $85.35 $85.35 $77.06 40,273
2020-10-29 $87.08 $87.08 $86.04 $86.36 $77.97 54,765
2020-10-28 $87.03 $87.15 $86.72 $87.01 $78.56 81,271
2020-10-27 $87.07 $87.21 $86.80 $87.10 $78.64 38,805
2020-10-26 $86.55 $86.70 $86.29 $86.67 $78.25 65,462
2020-10-23 $85.63 $86.15 $85.52 $86.08 $77.72 27,410
2020-10-22 $86.05 $86.08 $85.65 $85.75 $77.42 56,663
2020-10-21 $86.51 $86.61 $86.15 $86.30 $77.92 43,952
2020-10-20 $86.77 $86.97 $86.15 $86.39 $78.00 94,422
2020-10-19 $87.11 $87.24 $86.84 $86.97 $78.53 41,939
2020-10-16 $87.49 $87.56 $87.20 $87.37 $78.89 50,063
2020-10-15 $87.77 $87.79 $87.24 $87.49 $78.99 37,975
2020-10-14 $87.91 $87.94 $87.42 $87.55 $79.05 32,218
2020-10-13 $87.37 $87.63 $87.33 $87.58 $79.08 37,381
2020-10-12 $86.99 $87.12 $86.88 $87.10 $78.64 67,949
2020-10-09 $86.59 $86.92 $86.28 $86.82 $78.39 42,707
2020-10-08 $86.37 $86.79 $86.15 $86.78 $78.35 50,143
2020-10-07 $85.99 $86.35 $85.58 $85.82 $77.49 80,159
2020-10-06 $86.21 $86.54 $85.56 $86.23 $77.86 81,433
2020-10-05 $86.78 $87.00 $86.20 $86.22 $77.85 70,766
2020-10-02 $87.48 $87.48 $87.08 $87.28 $78.81 42,198
2020-10-01 $86.96 $87.75 $86.80 $87.49 $78.99 78,831
2020-09-30 $88.02 $88.19 $87.30 $87.51 $78.74 67,233
2020-09-29 $88.15 $88.51 $88.05 $88.21 $79.37 101,980
2020-09-28 $87.92 $88.02 $87.73 $87.91 $79.10 73,933
2020-09-25 $87.32 $87.74 $87.30 $87.68 $78.90 66,164
2020-09-24 $87.20 $87.46 $87.07 $87.36 $78.61 70,768
2020-09-23 $87.21 $87.25 $86.56 $87.06 $78.33 64,340
2020-09-22 $87.06 $87.38 $86.63 $86.92 $78.21 97,837
2020-09-21 $87.40 $87.52 $86.73 $87.07 $78.35 254,209
2020-09-18 $87.32 $87.42 $86.97 $87.06 $78.34 53,399
2020-09-17 $87.46 $87.46 $86.99 $87.34 $78.59 188,850
2020-09-16 $87.65 $87.99 $87.00 $87.17 $78.44 66,737
2020-09-15 $87.29 $87.58 $87.04 $87.35 $78.60 82,494
2020-09-14 $87.62 $87.87 $87.18 $87.31 $78.56 64,805
2020-09-11 $87.77 $87.88 $87.37 $87.44 $78.68 56,804
2020-09-10 $87.23 $87.91 $87.07 $87.91 $79.10 55,864
2020-09-09 $87.72 $88.19 $87.20 $87.52 $78.75 70,540
2020-09-08 $87.64 $88.06 $87.50 $87.60 $78.82 88,031
2020-09-04 $88.15 $88.41 $86.93 $87.17 $78.44 56,925
2020-09-03 $88.59 $88.94 $88.05 $88.19 $79.35 86,886
2020-09-02 $88.55 $89.00 $88.40 $88.68 $79.80 153,482
2020-09-01 $88.10 $88.55 $87.60 $88.33 $79.48 111,051
2020-08-31 $87.10 $88.26 $86.50 $88.01 $78.97 70,075
2020-08-28 $86.79 $87.08 $86.16 $86.73 $77.82 54,229
2020-08-27 $87.70 $87.70 $86.04 $86.15 $77.30 75,868
2020-08-26 $87.44 $87.94 $86.79 $87.67 $78.66 293,390
2020-08-25 $87.30 $87.65 $86.77 $87.43 $78.45 95,310
2020-08-24 $87.93 $88.25 $87.61 $87.74 $78.73 107,760
2020-08-21 $86.76 $87.48 $86.70 $87.37 $78.39 35,945
2020-08-20 $87.09 $87.37 $85.88 $86.59 $77.69 104,883
2020-08-19 $88.24 $88.73 $86.60 $86.70 $77.79 78,374
2020-08-18 $86.86 $87.98 $86.69 $87.55 $78.56 117,860
2020-08-17 $86.05 $86.35 $85.88 $86.16 $77.31 62,708
2020-08-14 $86.33 $86.34 $85.70 $85.76 $76.95 57,578
2020-08-13 $87.31 $87.75 $86.21 $86.37 $77.50 140,197
2020-08-12 $87.36 $87.77 $86.96 $87.31 $78.34 206,686
2020-08-11 $87.79 $87.93 $87.17 $87.72 $78.71 166,439
2020-08-10 $88.80 $88.84 $88.30 $88.41 $79.33 102,776
2020-08-07 $89.45 $89.45 $88.33 $88.55 $79.45 89,255
2020-08-06 $89.61 $90.07 $88.93 $89.14 $79.98 77,528
2020-08-05 $88.94 $89.33 $88.81 $89.08 $79.93 245,692
2020-08-04 $89.19 $89.58 $88.98 $89.25 $80.08 71,230
2020-08-03 $88.33 $88.78 $88.25 $88.72 $79.61 85,812
2020-07-31 $88.10 $88.98 $87.76 $88.89 $79.76 44,143
2020-07-30 $88.40 $88.61 $88.09 $88.23 $79.17 91,148
2020-07-29 $87.83 $88.18 $87.46 $88.14 $79.09 79,785
2020-07-28 $87.26 $87.77 $87.20 $87.69 $78.68 76,318
2020-07-27 $87.65 $87.72 $87.06 $87.17 $78.22 110,941
2020-07-24 $86.82 $87.36 $86.71 $87.36 $78.39 59,698
2020-07-23 $86.93 $87.02 $86.45 $86.98 $78.04 117,614
2020-07-22 $86.95 $87.04 $86.24 $86.45 $77.57 2,312,631
2020-07-21 $86.24 $86.46 $86.06 $86.32 $77.45 148,741
2020-07-20 $86.16 $86.66 $85.80 $85.97 $77.14 84,611
2020-07-17 $85.68 $85.76 $85.50 $85.74 $76.93 85,027
2020-07-16 $85.40 $85.60 $85.18 $85.35 $76.58 36,611
2020-07-15 $84.73 $85.26 $84.73 $84.81 $76.10 44,500
2020-07-14 $85.55 $85.67 $85.05 $85.16 $76.41 105,313
2020-07-13 $84.08 $85.10 $84.00 $85.07 $76.33 56,372
2020-07-10 $85.00 $85.35 $84.54 $84.54 $75.86 37,249
2020-07-09 $84.15 $85.00 $84.05 $84.94 $76.21 105,419
2020-07-08 $84.13 $84.41 $83.81 $83.91 $75.29 127,301
2020-07-07 $84.43 $84.89 $83.87 $84.59 $75.90 72,425
2020-07-06 $83.88 $84.36 $83.30 $84.10 $75.46 80,975
2020-07-02 $83.50 $84.09 $83.20 $84.06 $75.42 39,870
2020-07-01 $83.00 $83.54 $82.68 $83.45 $74.88 44,436
2020-06-30 $84.13 $84.35 $83.01 $83.33 $74.77 53,991
2020-06-29 $84.02 $84.11 $83.68 $83.79 $75.18 82,784
2020-06-26 $83.78 $84.21 $83.66 $83.99 $75.36 44,461
2020-06-25 $83.64 $83.79 $83.34 $83.40 $74.83 53,349
2020-06-24 $83.36 $83.83 $83.16 $83.34 $74.78 161,680
2020-06-23 $83.06 $83.44 $82.90 $83.22 $74.67 67,226
2020-06-22 $82.92 $83.19 $82.72 $83.19 $74.64 43,613
2020-06-19 $81.75 $82.59 $81.73 $82.48 $74.01 167,700
2020-06-18 $81.52 $82.42 $81.40 $82.32 $73.86 39,296
2020-06-17 $81.35 $81.35 $80.60 $81.00 $72.68 44,908
2020-06-16 $81.12 $81.48 $80.25 $81.22 $72.88 2,512,503
2020-06-15 $82.00 $82.10 $81.35 $81.53 $73.15 42,902
2020-06-12 $81.95 $82.40 $81.21 $81.34 $72.98 45,394
2020-06-11 $82.39 $82.85 $82.05 $82.72 $74.22 323,321
2020-06-10 $80.97 $81.97 $80.90 $81.97 $73.55 124,625
2020-06-09 $80.98 $81.47 $79.95 $80.00 $71.78 69,204
2020-06-08 $79.39 $80.00 $79.11 $79.92 $71.71 175,457
2020-06-05 $79.23 $80.00 $78.22 $79.71 $71.52 33,550
2020-06-04 $80.99 $80.99 $79.83 $79.95 $71.74 36,353
2020-06-03 $81.56 $81.83 $80.57 $80.99 $72.67 36,472
2020-06-02 $82.17 $82.43 $81.30 $81.85 $73.44 41,703
2020-06-01 $82.52 $82.52 $82.01 $82.28 $73.83 140,433
2020-05-29 $82.20 $82.61 $82.00 $82.40 $73.94 48,345
2020-05-28 $81.57 $82.30 $81.36 $82.21 $73.76 33,645
2020-05-27 $81.50 $82.33 $81.36 $81.54 $73.16 39,571
2020-05-26 $82.63 $82.63 $81.07 $81.66 $73.27 31,649
2020-05-22 $82.77 $82.97 $82.39 $82.63 $74.14 43,984
2020-05-21 $82.95 $83.32 $82.44 $82.80 $74.29 96,590
2020-05-20 $82.33 $83.03 $82.10 $82.82 $74.31 27,233
2020-05-19 $82.58 $82.58 $82.04 $82.22 $73.77 32,133
2020-05-18 $83.38 $83.38 $82.14 $82.60 $74.11 34,305
2020-05-15 $83.40 $83.40 $82.80 $83.19 $74.64 57,742
2020-05-14 $82.88 $83.32 $82.75 $82.77 $74.27 26,713
2020-05-13 $82.27 $83.00 $82.27 $82.46 $73.99 27,830
2020-05-12 $82.27 $82.49 $81.99 $82.24 $73.79 19,654
2020-05-11 $82.51 $82.59 $81.88 $81.95 $73.53 42,852
2020-05-08 $82.80 $83.00 $82.39 $82.64 $74.15 51,092
2020-05-07 $82.48 $83.31 $82.00 $83.00 $74.47 61,314
2020-05-06 $82.74 $82.74 $81.44 $82.12 $73.68 39,355
2020-05-05 $82.84 $83.60 $82.52 $83.25 $74.70 42,699
2020-05-04 $83.35 $83.48 $82.68 $83.05 $74.52 65,075
2020-05-01 $82.61 $83.20 $82.11 $83.08 $74.55 37,189
2020-04-30 $85.47 $85.47 $82.94 $83.09 $74.40 63,171
2020-04-29 $85.57 $85.64 $84.76 $85.23 $76.32 134,781
2020-04-28 $85.99 $85.99 $85.31 $85.93 $76.95 36,669
2020-04-27 $85.62 $86.03 $85.20 $85.24 $76.33 65,435
2020-04-24 $85.01 $85.89 $84.49 $85.83 $76.86 49,737
2020-04-23 $84.97 $85.18 $84.20 $84.66 $75.81 31,495
2020-04-22 $83.40 $84.73 $83.13 $84.73 $75.87 56,719
2020-04-21 $83.99 $84.18 $83.20 $83.46 $74.73 75,056
2020-04-20 $81.35 $82.59 $81.20 $81.95 $73.38 56,064
2020-04-17 $83.75 $84.29 $80.67 $81.84 $73.28 48,514
2020-04-16 $84.74 $84.89 $82.52 $83.08 $74.39 36,149
2020-04-15 $85.03 $85.62 $84.27 $84.92 $76.04 87,248
2020-04-14 $83.81 $84.44 $83.69 $84.12 $75.32 143,263
2020-04-13 $83.70 $83.81 $83.40 $83.57 $74.83 140,154
2020-04-09 $82.17 $84.00 $82.17 $83.29 $74.58 70,166
2020-04-08 $82.44 $82.83 $81.47 $81.63 $73.09 73,186
2020-04-07 $82.32 $83.50 $81.68 $82.55 $73.92 241,151
2020-04-06 $83.12 $83.35 $82.08 $83.25 $74.55 65,678
2020-04-03 $82.88 $83.38 $82.34 $82.80 $74.14 182,345
2020-04-02 $81.00 $81.68 $79.84 $81.38 $72.87 30,989
2020-04-01 $79.08 $80.51 $78.57 $79.54 $71.22 75,715
2020-03-31 $79.58 $80.65 $77.85 $77.85 $69.46 30,258
2020-03-30 $82.18 $83.44 $79.00 $79.00 $70.48 82,353
2020-03-27 $82.48 $83.44 $80.51 $82.20 $73.34 38,139
2020-03-26 $82.70 $86.22 $81.78 $82.29 $73.42 116,221
2020-03-25 $82.43 $83.46 $80.04 $81.00 $72.27 83,616
2020-03-24 $79.61 $82.00 $79.12 $82.00 $73.16 118,639
2020-03-23 $74.06 $80.52 $74.06 $79.90 $71.29 210,506
2020-03-20 $66.95 $74.57 $66.95 $74.55 $66.51 112,410
2020-03-19 $65.74 $68.58 $64.72 $66.40 $59.24 171,156
2020-03-18 $67.39 $68.69 $64.62 $65.74 $58.65 120,063
2020-03-17 $72.17 $72.65 $67.39 $67.39 $60.12 58,078
2020-03-16 $71.76 $74.63 $71.76 $72.67 $64.84 58,342
2020-03-13 $71.56 $74.21 $71.36 $71.47 $63.76 58,680
2020-03-12 $73.39 $77.50 $70.64 $71.43 $63.73 332,237
2020-03-11 $77.16 $78.25 $73.30 $73.42 $65.50 195,261
2020-03-10 $82.61 $84.00 $76.71 $77.90 $69.50 129,836
2020-03-09 $87.76 $88.45 $83.41 $83.41 $74.42 75,792
2020-03-06 $84.94 $86.24 $83.25 $84.93 $75.77 46,004
2020-03-05 $81.71 $82.14 $81.35 $81.89 $73.06 30,400
2020-03-04 $81.41 $82.10 $80.45 $80.67 $71.97 202,236
2020-03-03 $79.41 $82.33 $79.01 $81.27 $72.51 252,466
2020-03-02 $79.41 $79.84 $79.11 $79.15 $70.62 70,243
2020-02-28 $79.22 $79.95 $79.22 $79.30 $70.75 37,694
2020-02-27 $78.77 $78.96 $78.11 $78.64 $70.16 27,261
2020-02-26 $77.96 $78.47 $77.50 $78.11 $69.69 98,527
2020-02-25 $78.57 $78.92 $78.13 $78.13 $69.71 18,336
2020-02-24 $78.76 $78.88 $78.43 $78.66 $70.18 48,756
2020-02-21 $77.67 $77.91 $77.44 $77.67 $69.30 50,483
2020-02-20 $76.81 $77.23 $76.81 $77.17 $68.85 42,381
2020-02-19 $76.59 $76.84 $76.49 $76.62 $68.36 82,263
2020-02-18 $76.43 $76.91 $76.41 $76.69 $68.42 68,968
2020-02-14 $76.32 $76.39 $76.12 $76.26 $68.04 239,325
2020-02-13 $75.72 $76.08 $75.64 $75.87 $67.69 14,662
2020-02-12 $75.50 $75.64 $75.24 $75.53 $67.39 53,648
2020-02-11 $76.05 $76.30 $75.70 $75.70 $67.54 19,340
2020-02-10 $76.44 $76.73 $76.24 $76.41 $68.17 71,103
2020-02-07 $75.93 $76.35 $75.35 $76.24 $68.02 27,126
2020-02-06 $74.88 $75.50 $74.88 $75.35 $67.23 52,392
2020-02-05 $75.32 $75.32 $74.77 $74.92 $66.84 139,351
2020-02-04 $76.20 $76.20 $75.38 $75.64 $67.49 91,592
2020-02-03 $76.81 $76.94 $76.20 $76.50 $68.25 58,176
2020-01-31 $76.25 $77.16 $76.25 $77.13 $68.81 21,362
2020-01-30 $76.14 $76.68 $76.00 $76.24 $68.02 19,511
2020-01-29 $76.08 $76.26 $75.54 $76.12 $67.91 15,739
2020-01-28 $75.82 $75.91 $75.38 $75.42 $67.29 32,413
2020-01-27 $75.81 $75.94 $75.60 $75.88 $67.70 55,970
2020-01-24 $74.85 $75.39 $74.56 $75.11 $67.01 25,341
2020-01-23 $74.50 $74.70 $74.46 $74.51 $66.48 54,612
2020-01-22 $74.33 $74.36 $74.06 $74.16 $66.16 9,773
2020-01-21 $73.96 $74.19 $73.61 $74.08 $66.09 71,238
2020-01-17 $73.39 $73.68 $73.06 $73.26 $65.36 8,414
2020-01-16 $74.13 $74.18 $73.71 $73.78 $65.83 23,841
2020-01-15 $74.35 $74.50 $74.07 $74.13 $66.14 20,638
2020-01-14 $73.70 $74.03 $73.62 $74.03 $66.05 20,806
2020-01-13 $73.46 $73.69 $73.21 $73.68 $65.74 73,349
2020-01-10 $73.35 $73.71 $73.29 $73.71 $65.76 26,953
2020-01-09 $72.42 $72.94 $72.30 $72.94 $65.08 8,399
2020-01-08 $72.91 $73.14 $72.50 $72.81 $64.96 62,726
2020-01-07 $73.23 $73.28 $72.77 $72.77 $64.92 64,996
2020-01-06 $74.27 $74.35 $73.31 $73.61 $65.67 22,322
2020-01-03 $73.91 $74.08 $73.72 $74.07 $66.08 113,208
2020-01-02 $72.78 $73.20 $72.73 $73.20 $65.31 136,853
2019-12-31 $72.15 $72.36 $71.85 $72.03 $64.26 72,520
2019-12-30 $72.16 $72.48 $71.94 $72.40 $64.59 26,353
2019-12-27 $73.18 $73.18 $72.90 $72.95 $64.81 6,933
2019-12-26 $72.84 $73.54 $72.72 $73.14 $64.98 9,625
2019-12-24 $72.73 $73.05 $72.73 $72.87 $64.74 13,605
2019-12-23 $73.24 $73.89 $72.64 $72.81 $64.68 10,239
2019-12-20 $73.28 $73.39 $73.03 $73.10 $64.94 13,790
2019-12-19 $72.67 $73.32 $72.53 $73.24 $65.07 20,058
2019-12-18 $73.20 $73.44 $72.85 $72.85 $64.72 78,738
2019-12-17 $73.20 $73.48 $72.90 $73.11 $64.95 8,683
2019-12-16 $73.45 $73.45 $73.00 $73.05 $64.90 15,552
2019-12-13 $73.07 $73.59 $72.62 $73.52 $65.31 19,835
2019-12-12 $73.62 $74.16 $72.48 $72.85 $64.72 28,248
2019-12-11 $73.68 $73.98 $73.68 $73.95 $65.70 57,131
2019-12-10 $73.52 $73.68 $73.10 $73.31 $65.13 15,998
2019-12-09 $73.57 $73.92 $73.25 $73.44 $65.24 14,609
2019-12-06 $73.13 $73.42 $73.00 $73.04 $64.89 87,694
2019-12-05 $73.53 $73.74 $73.33 $73.53 $65.32 7,939
2019-12-04 $73.96 $74.16 $73.60 $73.74 $65.51 124,619
2019-12-03 $73.70 $74.47 $73.70 $74.29 $66.00 121,263
2019-12-02 $72.55 $72.84 $72.33 $72.70 $64.59 22,703
2019-11-29 $74.15 $74.15 $73.46 $73.52 $65.13 3,145
2019-11-27 $74.26 $74.38 $74.09 $74.09 $65.64 6,659
2019-11-26 $74.37 $74.83 $74.37 $74.40 $65.91 76,739
2019-11-25 $73.83 $74.13 $73.83 $73.94 $65.51 47,283
2019-11-22 $73.57 $73.95 $73.57 $73.66 $65.26 177,607
2019-11-21 $73.24 $73.68 $73.24 $73.59 $65.20 17,750
2019-11-20 $73.50 $73.89 $73.30 $73.80 $65.38 26,717
2019-11-19 $72.86 $73.23 $72.63 $73.17 $64.82 10,196
2019-11-18 $72.23 $72.69 $72.23 $72.47 $64.20 14,501
2019-11-15 $72.11 $72.51 $72.10 $72.10 $63.88 29,225
2019-11-14 $72.40 $72.63 $72.26 $72.26 $64.02 14,194
2019-11-13 $72.02 $72.03 $71.69 $71.88 $63.68 88,031
2019-11-12 $71.72 $71.96 $71.59 $71.71 $63.53 16,876
2019-11-11 $71.69 $71.81 $71.45 $71.65 $63.48 37,280
2019-11-08 $71.53 $71.73 $71.40 $71.65 $63.48 14,117
2019-11-07 $72.26 $72.63 $71.36 $71.57 $63.41 7,755
2019-11-06 $72.53 $72.88 $72.50 $72.75 $64.45 9,899
2019-11-05 $72.12 $72.36 $72.00 $72.19 $63.96 31,393
2019-11-04 $72.46 $72.76 $72.42 $72.59 $64.31 51,785
2019-11-01 $72.62 $72.95 $72.47 $72.84 $64.53 37,820
2019-10-31 $72.57 $73.40 $72.57 $72.62 $64.21 5,047
2019-10-30 $71.69 $72.27 $71.69 $72.27 $63.90 70,894
2019-10-29 $71.82 $71.86 $71.30 $71.30 $63.04 11,121
2019-10-28 $73.15 $73.15 $71.71 $71.99 $63.65 14,029
2019-10-25 $72.83 $73.03 $72.63 $72.75 $64.32 9,458
2019-10-24 $72.83 $73.21 $72.57 $72.71 $64.28 61,621
2019-10-23 $72.84 $73.16 $72.36 $72.69 $64.27 74,023
2019-10-22 $72.67 $72.77 $72.15 $72.57 $64.16 8,646
2019-10-21 $72.25 $72.81 $71.86 $72.06 $63.71 18,064
2019-10-18 $72.38 $72.67 $72.16 $72.43 $64.04 16,825
2019-10-17 $71.98 $72.49 $71.97 $72.25 $63.88 26,431
2019-10-16 $71.88 $72.61 $71.85 $72.19 $63.83 26,844
2019-10-15 $72.58 $72.58 $72.05 $72.11 $63.75 44,358
2019-10-14 $72.08 $72.91 $72.08 $72.70 $64.28 18,745
2019-10-11 $72.18 $72.73 $72.16 $72.53 $64.13 7,909
2019-10-10 $73.00 $73.17 $72.21 $72.57 $64.16 85,491
2019-10-09 $73.56 $73.60 $73.31 $73.47 $64.96 6,556
2019-10-08 $74.64 $74.72 $73.74 $73.74 $65.20 17,796
2019-10-07 $74.82 $74.85 $74.34 $74.42 $65.80 92,135
2019-10-04 $74.43 $74.89 $74.34 $74.82 $66.15 2,816
2019-10-03 $73.84 $74.24 $73.60 $74.05 $65.47 8,561
2019-10-02 $73.53 $73.75 $73.33 $73.54 $65.02 23,097
2019-10-01 $72.49 $73.61 $72.49 $73.61 $65.08 25,898
2019-09-30 $72.94 $73.60 $72.55 $73.53 $64.88 15,219
2019-09-27 $73.61 $73.67 $73.11 $73.37 $64.74 15,806
2019-09-26 $73.64 $73.88 $73.54 $73.61 $64.95 8,300
2019-09-25 $74.38 $74.38 $73.27 $73.40 $64.76 57,333
2019-09-24 $74.30 $74.72 $74.25 $74.48 $65.72 6,347
2019-09-23 $73.72 $74.53 $73.72 $73.86 $65.17 13,879
2019-09-20 $73.20 $73.86 $73.12 $73.72 $65.05 25,497
2019-09-19 $72.73 $72.96 $72.48 $72.68 $64.13 10,609
2019-09-18 $73.19 $73.40 $72.13 $72.28 $63.77 44,970
2019-09-17 $72.36 $72.90 $72.36 $72.58 $64.04 115,588
2019-09-16 $72.04 $72.36 $71.84 $72.20 $63.70 21,280
2019-09-13 $71.86 $72.10 $71.14 $71.14 $62.77 20,248
2019-09-12 $73.49 $73.75 $72.19 $72.52 $63.99 18,639
2019-09-11 $72.77 $73.13 $72.65 $72.70 $64.15 190,176
2019-09-10 $73.89 $74.05 $72.79 $72.79 $64.22 12,498
2019-09-09 $74.34 $74.34 $74.00 $74.04 $65.33 12,482
2019-09-06 $74.97 $75.25 $74.85 $75.21 $66.36 49,368
2019-09-05 $75.04 $75.10 $74.34 $74.75 $65.95 15,822
2019-09-04 $75.40 $75.85 $75.36 $75.68 $66.77 150,141
2019-09-03 $75.90 $76.51 $75.64 $75.64 $66.74 27,792
2019-08-30 $76.73 $76.78 $76.10 $76.11 $67.10 66,966
2019-08-29 $76.42 $76.91 $76.04 $76.75 $67.67 9,730
2019-08-28 $76.73 $76.96 $76.41 $76.48 $67.43 21,287
2019-08-27 $75.19 $76.12 $75.19 $76.00 $67.00 26,717
2019-08-26 $75.18 $75.58 $74.69 $74.85 $65.99 27,500
2019-08-23 $73.89 $75.29 $73.89 $74.90 $66.03 381,252
2019-08-22 $73.54 $74.15 $73.36 $73.73 $65.00 8,964
2019-08-21 $73.76 $74.62 $73.73 $73.74 $65.01 13,203
2019-08-20 $74.14 $74.49 $74.03 $74.03 $65.27 8,305
2019-08-19 $73.75 $74.20 $73.56 $73.66 $64.94 22,394
2019-08-16 $74.79 $75.10 $74.22 $74.60 $65.77 17,822
2019-08-15 $75.00 $76.05 $74.85 $75.67 $66.71 4,408
2019-08-14 $74.89 $74.96 $74.61 $74.72 $65.88 18,694
2019-08-13 $74.62 $74.67 $73.69 $73.87 $65.13 8,875
2019-08-12 $74.00 $74.54 $73.71 $74.16 $65.38 16,500
2019-08-09 $73.67 $73.98 $73.05 $73.05 $64.40 51,922
2019-08-08 $72.49 $73.14 $71.98 $73.13 $64.47 22,657
2019-08-07 $73.51 $74.04 $72.51 $72.67 $64.07 122,789
2019-08-06 $71.48 $72.53 $71.36 $72.32 $63.76 23,601
2019-08-05 $71.12 $71.69 $71.05 $71.57 $63.10 22,366
2019-08-02 $70.75 $71.00 $70.36 $70.95 $62.55 19,422
2019-08-01 $70.11 $70.75 $69.91 $70.68 $62.31 8,577
2019-07-31 $69.82 $70.54 $69.77 $70.38 $61.89 25,110
2019-07-30 $69.86 $70.01 $69.70 $69.88 $61.45 26,243
2019-07-29 $69.85 $69.89 $69.47 $69.47 $61.09 31,785
2019-07-26 $70.16 $70.17 $69.55 $69.64 $61.24 9,822
2019-07-25 $69.81 $69.98 $69.68 $69.83 $61.41 7,217
2019-07-24 $70.00 $70.21 $69.96 $69.97 $61.53 10,336
2019-07-23 $69.91 $70.04 $69.77 $69.78 $61.36 28,241
2019-07-22 $70.43 $70.43 $70.05 $70.15 $61.69 13,299
2019-07-19 $69.93 $70.25 $69.77 $70.05 $61.60 88,709
2019-07-18 $69.90 $70.21 $69.64 $69.93 $61.50 11,333
2019-07-17 $69.72 $70.02 $69.64 $70.02 $61.57 18,086
2019-07-16 $69.43 $69.61 $69.32 $69.55 $61.16 73,586
2019-07-15 $69.21 $69.69 $69.21 $69.69 $61.28 7,908
2019-07-12 $68.75 $69.13 $68.75 $69.13 $60.79 2,928
2019-07-11 $69.75 $69.87 $68.87 $69.07 $60.74 14,433
2019-07-10 $69.98 $70.13 $69.67 $69.78 $61.36 13,742
2019-07-09 $69.88 $70.03 $69.56 $70.03 $61.58 121,666
2019-07-08 $69.74 $69.95 $69.65 $69.75 $61.34 45,977
2019-07-05 $69.17 $69.43 $68.68 $69.43 $61.06 5,372
2019-07-03 $69.37 $69.82 $69.37 $69.69 $61.28 35,050
2019-07-02 $69.08 $69.48 $68.92 $69.35 $60.99 12,987
2019-07-01 $69.42 $69.47 $68.77 $68.94 $60.63 22,561
2019-06-28 $70.00 $70.00 $69.34 $69.57 $61.00 12,695
2019-06-27 $69.40 $69.82 $69.40 $69.78 $61.19 7,690
2019-06-26 $69.53 $69.66 $69.29 $69.34 $60.80 62,534
2019-06-25 $69.74 $69.89 $69.33 $69.56 $60.99 15,152
2019-06-24 $69.76 $69.81 $69.65 $69.74 $61.15 5,336
2019-06-21 $70.15 $70.15 $69.32 $69.38 $60.84 6,543
2019-06-20 $70.29 $70.60 $70.10 $70.44 $61.77 21,855
2019-06-19 $68.66 $69.62 $68.55 $69.50 $60.94 12,031
2019-06-18 $69.05 $69.29 $68.73 $68.84 $60.36 25,349
2019-06-17 $68.04 $68.25 $67.74 $68.18 $59.78 17,405
2019-06-14 $68.56 $68.58 $68.01 $68.19 $59.79 8,609
2019-06-13 $68.69 $68.76 $68.41 $68.41 $59.99 32,901
2019-06-12 $68.44 $68.75 $68.44 $68.64 $60.19 9,365
2019-06-11 $68.64 $68.74 $68.47 $68.65 $60.20 15,631
2019-06-10 $69.57 $69.57 $68.63 $68.64 $60.19 43,632
2019-06-07 $69.47 $69.60 $69.33 $69.60 $61.03 3,824
2019-06-06 $69.34 $69.71 $68.73 $69.11 $60.60 4,565
2019-06-05 $69.12 $69.58 $68.07 $69.18 $60.66 43,602
2019-06-04 $69.42 $69.74 $69.12 $69.42 $60.87 96,671
2019-06-03 $69.70 $70.08 $69.62 $69.93 $61.32 31,028
2019-05-31 $69.14 $69.75 $69.06 $69.69 $61.11 169,348
2019-05-30 $68.30 $68.69 $68.24 $68.61 $60.16 122,738
2019-05-29 $67.92 $68.30 $67.92 $68.05 $59.67 5,846
2019-05-28 $67.66 $68.00 $67.64 $67.68 $59.34 15,081
2019-05-24 $67.55 $67.60 $67.35 $67.42 $59.12 6,009
2019-05-23 $66.83 $67.42 $66.83 $67.20 $58.92 8,964
2019-05-22 $66.68 $66.95 $66.57 $66.72 $58.50 6,537
2019-05-21 $66.62 $66.67 $66.50 $66.60 $58.40 5,318
2019-05-20 $66.57 $66.62 $66.35 $66.38 $58.21 5,896
2019-05-17 $66.59 $66.64 $66.33 $66.53 $58.34 6,834
2019-05-16 $66.99 $66.99 $66.47 $66.55 $58.35 4,788
2019-05-15 $66.84 $66.86 $66.64 $66.78 $58.56 7,565
2019-05-14 $66.80 $66.80 $66.56 $66.69 $58.48 6,078
2019-05-13 $66.69 $66.99 $66.54 $66.83 $58.60 16,447
2019-05-10 $66.24 $66.64 $66.24 $66.52 $58.33 3,454
2019-05-09 $66.03 $66.18 $65.97 $66.14 $57.99 4,453
2019-05-08 $66.30 $66.48 $65.73 $65.87 $57.76 14,678
2019-05-07 $66.69 $66.70 $66.21 $66.25 $58.09 35,632
2019-05-06 $66.25 $66.35 $66.09 $66.20 $58.05 22,824
2019-05-03 $65.89 $66.03 $65.77 $65.91 $57.79 31,153
2019-05-02 $65.75 $65.93 $65.26 $65.47 $57.41 14,482
2019-05-01 $66.41 $66.65 $66.19 $66.19 $58.04 16,190
2019-04-30 $66.04 $66.34 $66.04 $66.34 $58.17 7,990
2019-04-29 $66.26 $66.28 $66.04 $66.19 $58.04 65,325
2019-04-26 $66.49 $66.71 $66.49 $66.60 $58.40 23,978
2019-04-25 $66.23 $66.68 $66.08 $66.30 $58.13 13,455
2019-04-24 $65.81 $66.24 $65.81 $66.24 $58.08 5,918
2019-04-23 $65.42 $65.56 $65.42 $65.45 $57.39 5,641
2019-04-22 $65.46 $65.67 $65.18 $65.30 $57.26 5,600
2019-04-18 $65.39 $65.61 $65.39 $65.55 $57.48 4,042
2019-04-17 $65.06 $65.16 $64.95 $65.11 $57.09 5,541
2019-04-16 $65.27 $65.35 $65.02 $65.06 $57.04 15,186
2019-04-15 $65.44 $65.57 $65.30 $65.50 $57.43 5,709
2019-04-12 $65.45 $65.64 $65.37 $65.44 $57.38 13,465
2019-04-11 $65.83 $66.05 $65.42 $65.60 $57.52 88,654
2019-04-10 $66.07 $66.10 $66.05 $66.07 $57.93 6,071
2019-04-09 $65.78 $65.93 $65.68 $65.68 $57.59 15,881
2019-04-08 $65.57 $65.58 $65.38 $65.44 $57.38 19,499
2019-04-05 $65.41 $65.65 $65.41 $65.65 $57.56 5,168
2019-04-04 $65.30 $65.52 $65.26 $65.52 $57.45 10,400
2019-04-03 $65.50 $65.66 $65.30 $65.34 $57.29 33,718
2019-04-02 $65.81 $65.96 $65.67 $65.94 $57.82 70,174
2019-04-01 $66.69 $66.69 $65.67 $65.88 $57.77 21,944
2019-03-29 $66.19 $66.58 $66.19 $66.58 $58.38 5,045
2019-03-28 $65.92 $66.26 $65.83 $66.20 $58.05 7,402
2019-03-27 $65.67 $66.17 $65.63 $65.99 $57.86 22,692
2019-03-26 $66.01 $66.31 $65.78 $65.86 $57.75 9,037
2019-03-25 $66.38 $66.58 $66.07 $66.30 $58.13 5,575
2019-03-22 $66.17 $66.42 $66.06 $66.38 $58.21 78,699
2019-03-21 $65.56 $65.73 $65.55 $65.68 $57.59 17,907
2019-03-20 $64.73 $65.66 $64.65 $65.54 $57.47 602,797
2019-03-19 $64.64 $64.72 $64.39 $64.60 $56.65 347,130
2019-03-18 $64.63 $64.84 $64.63 $64.81 $56.83 5,606
2019-03-15 $64.44 $64.62 $64.44 $64.62 $56.66 18,661
2019-03-14 $64.19 $64.22 $63.97 $64.14 $56.24 3,813
2019-03-13 $64.20 $64.35 $64.12 $64.31 $56.39 19,927
2019-03-12 $63.77 $64.23 $63.77 $64.15 $56.25 12,543
2019-03-11 $63.99 $64.53 $63.67 $63.79 $55.93 13,204
2019-03-08 $63.78 $63.94 $63.55 $63.93 $56.06 21,920
2019-03-07 $63.53 $64.00 $63.53 $63.93 $56.06 5,672
2019-03-06 $63.19 $63.41 $63.15 $63.30 $55.50 78,655
2019-03-05 $63.23 $63.35 $63.07 $63.27 $55.48 5,105
2019-03-04 $63.34 $63.65 $63.11 $63.30 $55.50 27,516
2019-03-01 $63.75 $63.75 $63.10 $63.15 $55.37 5,578
2019-02-28 $63.77 $63.77 $63.12 $63.41 $55.60 8,002
2019-02-27 $63.99 $64.40 $63.33 $63.58 $55.75 8,456
2019-02-26 $64.32 $64.40 $64.14 $64.23 $56.32 20,010
2019-02-25 $64.12 $64.12 $63.87 $64.01 $56.13 14,163
2019-02-22 $63.93 $64.19 $63.93 $64.10 $56.21 6,779
2019-02-21 $63.67 $63.76 $63.42 $63.61 $55.78 4,006
2019-02-20 $63.96 $64.22 $63.83 $64.05 $56.16 30,717
2019-02-19 $63.96 $64.10 $63.77 $64.10 $56.21 8,259
2019-02-15 $63.72 $63.84 $63.54 $63.69 $55.85 8,361
2019-02-14 $63.56 $63.57 $63.42 $63.57 $55.74 5,789
2019-02-13 $63.29 $63.29 $63.11 $63.19 $55.41 11,738
2019-02-12 $63.51 $63.97 $63.08 $63.29 $55.50 20,424
2019-02-11 $63.47 $63.51 $63.27 $63.43 $55.62 41,079
2019-02-08 $63.82 $63.82 $63.54 $63.63 $55.79 6,853
2019-02-07 $63.40 $63.59 $63.33 $63.54 $55.71 3,040
2019-02-06 $63.78 $63.84 $63.33 $63.33 $55.53 5,936
2019-02-05 $63.43 $63.56 $63.36 $63.53 $55.71 7,272
2019-02-04 $63.32 $63.34 $62.98 $63.33 $55.53 8,704
2019-02-01 $64.13 $64.13 $63.58 $63.58 $55.75 8,060
2019-01-31 $63.39 $64.15 $63.39 $64.02 $56.14 9,453
2019-01-30 $62.51 $63.00 $62.45 $63.00 $55.24 7,482
2019-01-29 $61.99 $62.38 $61.97 $62.38 $54.70 7,717
2019-01-28 $61.97 $62.14 $61.92 $61.99 $54.36 7,598
2019-01-25 $62.20 $62.27 $62.07 $62.18 $54.52 4,227
2019-01-24 $62.39 $62.54 $62.25 $62.46 $54.77 11,915
2019-01-23 $62.23 $62.32 $62.15 $62.21 $54.55 4,495
2019-01-22 $62.50 $62.59 $62.32 $62.50 $54.80 11,218
2019-01-18 $62.76 $62.76 $61.95 $62.33 $54.65 16,829
2019-01-17 $62.45 $62.63 $62.30 $62.35 $54.67 7,064
2019-01-16 $62.27 $62.52 $62.22 $62.45 $54.76 11,569
2019-01-15 $62.38 $62.42 $62.17 $62.30 $54.63 9,254
2019-01-14 $62.73 $62.82 $62.39 $62.50 $54.80 13,531
2019-01-11 $62.60 $63.18 $62.60 $62.80 $55.07 5,586
2019-01-10 $62.96 $62.96 $62.33 $62.50 $54.80 10,588
2019-01-09 $62.98 $63.16 $62.85 $63.05 $55.29 15,042
2019-01-08 $63.05 $63.20 $62.97 $63.12 $55.35 5,210
2019-01-07 $63.07 $63.07 $62.70 $62.75 $55.02 6,924
2019-01-04 $63.00 $63.00 $62.62 $62.83 $55.09 12,580
2019-01-03 $62.89 $63.45 $62.89 $63.21 $55.43 28,731
2019-01-02 $62.42 $62.69 $62.42 $62.66 $54.94 10,147
2018-12-31 $62.23 $62.49 $62.06 $62.39 $54.71 13,146
2018-12-28 $62.35 $62.49 $62.06 $62.43 $54.74 22,485
2018-12-27 $62.96 $63.03 $62.22 $62.22 $54.56 15,048
2018-12-26 $62.81 $63.03 $62.43 $62.46 $54.77 14,848
2018-12-24 $61.55 $63.14 $61.55 $62.97 $55.22 19,341
2018-12-21 $63.26 $63.26 $62.71 $62.80 $55.07 34,351
2018-12-20 $63.77 $63.77 $62.97 $63.25 $55.46 27,140
2018-12-19 $63.15 $63.78 $63.15 $63.52 $55.70 28,333
2018-12-18 $62.48 $62.96 $62.42 $62.81 $55.07 15,013
2018-12-17 $62.00 $62.30 $62.00 $62.29 $54.62 16,372
2018-12-14 $62.04 $62.13 $61.94 $61.99 $54.36 12,888
2018-12-13 $61.98 $62.05 $61.84 $61.85 $54.23 10,767
2018-12-12 $62.12 $62.25 $61.92 $62.02 $54.38 9,748
2018-12-11 $62.80 $63.33 $62.10 $62.23 $54.57 13,008
2018-12-10 $63.06 $63.15 $62.60 $62.73 $55.00 36,698
2018-12-07 $62.92 $63.14 $62.77 $62.82 $55.08 11,052
2018-12-06 $63.07 $63.29 $62.94 $63.21 $55.42 11,896
2018-12-04 $62.47 $63.38 $62.43 $62.90 $55.15 80,418
2018-12-03 $61.48 $62.01 $61.48 $61.96 $54.33 9,669
2018-11-30 $61.90 $62.07 $61.78 $61.92 $54.02 34,191
2018-11-29 $61.25 $61.74 $61.25 $61.70 $53.82 12,899
2018-11-28 $60.78 $61.15 $60.75 $60.84 $53.07 11,500
2018-11-27 $61.19 $61.29 $60.85 $60.89 $53.12 23,195
2018-11-26 $61.46 $61.49 $61.34 $61.34 $53.51 5,743
2018-11-23 $62.32 $62.32 $61.60 $61.69 $53.82 3,232
2018-11-21 $61.56 $61.79 $61.43 $61.79 $53.90 6,592
2018-11-20 $61.85 $62.00 $61.67 $61.69 $53.81 11,633
2018-11-19 $61.86 $61.95 $61.80 $61.84 $53.95 13,077
2018-11-16 $61.49 $62.16 $61.49 $61.98 $54.07 3,629
2018-11-15 $61.47 $61.56 $61.20 $61.38 $53.54 8,048
2018-11-14 $61.28 $61.60 $61.16 $61.43 $53.59 29,196
2018-11-13 $61.52 $61.52 $61.30 $61.46 $53.61 55,300
2018-11-12 $61.44 $61.84 $61.44 $61.71 $53.83 37,813
2018-11-09 $61.03 $61.40 $61.03 $61.27 $53.45 12,766
2018-11-08 $61.28 $61.28 $60.94 $60.94 $53.16 20,442
2018-11-07 $61.45 $61.59 $61.02 $61.03 $53.24 22,114
2018-11-06 $61.00 $61.13 $60.89 $60.93 $53.15 14,637
2018-11-05 $60.71 $61.00 $60.71 $60.84 $53.07 14,448
2018-11-02 $60.77 $60.85 $60.26 $60.38 $52.67 31,157
2018-11-01 $60.83 $61.23 $60.83 $60.95 $53.17 26,605
2018-10-31 $61.46 $61.62 $61.34 $61.34 $53.37 294,444
2018-10-30 $61.71 $61.82 $61.57 $61.59 $53.59 32,110
2018-10-29 $62.19 $62.28 $61.92 $62.28 $54.19 14,774
2018-10-26 $61.86 $62.33 $61.86 $62.24 $54.15 18,456
2018-10-25 $62.08 $62.09 $61.58 $61.60 $53.60 54,247
2018-10-24 $62.14 $62.27 $62.06 $62.24 $54.15 35,102
2018-10-23 $62.47 $62.53 $61.92 $61.92 $53.87 6,720
2018-10-22 $62.11 $62.11 $61.89 $61.92 $53.87 5,117
2018-10-19 $62.07 $62.16 $61.90 $62.00 $53.94 9,536
2018-10-18 $62.22 $62.60 $62.13 $62.15 $54.07 13,442
2018-10-17 $62.75 $62.83 $62.44 $62.45 $54.34 47,634
2018-10-16 $62.71 $62.83 $62.64 $62.77 $54.61 5,679
2018-10-15 $62.94 $62.94 $62.74 $62.82 $54.66 21,070
2018-10-12 $62.80 $63.11 $62.65 $62.78 $54.62 16,491
2018-10-11 $62.60 $63.18 $62.45 $63.10 $54.90 12,953
2018-10-10 $62.50 $62.56 $62.01 $62.42 $54.31 37,867
2018-10-09 $62.37 $62.85 $62.37 $62.85 $54.68 16,089
2018-10-08 $62.28 $62.35 $62.06 $62.10 $54.03 17,105
2018-10-05 $62.54 $62.60 $62.19 $62.32 $54.22 33,427
2018-10-04 $63.16 $63.22 $62.78 $62.94 $54.76 12,129
2018-10-03 $64.20 $64.20 $63.17 $63.43 $55.19 39,839
2018-10-02 $64.36 $64.57 $64.33 $64.44 $56.07 70,982
2018-10-01 $64.56 $64.70 $64.13 $64.13 $55.80 7,180
2018-09-28 $65.20 $65.20 $64.76 $64.76 $56.34 4,439
2018-09-27 $64.87 $65.17 $64.87 $65.11 $56.65 4,843
2018-09-26 $64.80 $65.11 $64.66 $65.11 $56.65 4,148
2018-09-25 $64.65 $64.79 $64.60 $64.74 $56.33 3,972
2018-09-24 $64.84 $65.05 $64.80 $64.88 $56.45 7,138
2018-09-21 $64.89 $65.07 $64.89 $65.06 $56.61 5,228
2018-09-20 $64.72 $65.09 $64.72 $65.00 $56.55 7,816
2018-09-19 $64.74 $64.74 $64.33 $64.62 $56.22 20,129
2018-09-18 $65.15 $65.15 $64.73 $64.82 $56.40 24,722
2018-09-17 $65.25 $65.52 $65.25 $65.34 $56.85 10,440
2018-09-14 $65.33 $65.61 $65.23 $65.38 $56.88 12,235
2018-09-13 $65.93 $66.01 $65.70 $65.72 $57.18 20,370
2018-09-12 $65.92 $65.99 $65.88 $65.90 $57.34 4,941
2018-09-11 $65.81 $65.81 $65.64 $65.76 $57.21 35,386
2018-09-10 $65.92 $66.12 $65.92 $66.04 $57.46 5,282
2018-09-07 $65.94 $65.97 $65.69 $65.82 $57.27 22,894
2018-09-06 $66.15 $66.45 $66.14 $66.27 $57.66 7,516
2018-09-05 $66.10 $66.21 $66.06 $66.10 $57.51 10,410
2018-09-04 $66.33 $66.47 $66.23 $66.36 $57.74 16,230
2018-08-31 $67.33 $67.41 $66.83 $66.83 $58.02 7,191
2018-08-30 $67.32 $67.32 $67.15 $67.22 $58.36 6,059
2018-08-29 $67.09 $67.19 $66.93 $67.08 $58.24 8,623
2018-08-28 $66.97 $67.07 $66.83 $66.97 $58.14 10,062
2018-08-27 $67.51 $67.58 $67.35 $67.39 $58.51 12,827
2018-08-24 $67.22 $67.72 $67.22 $67.72 $58.79 5,220
2018-08-23 $67.47 $67.59 $67.31 $67.52 $58.62 8,179
2018-08-22 $67.24 $67.34 $67.13 $67.34 $58.46 23,703
2018-08-21 $66.97 $67.07 $66.86 $66.95 $58.12 6,019
2018-08-20 $67.09 $67.18 $67.06 $67.18 $58.32 9,353
2018-08-17 $66.83 $66.93 $66.59 $66.71 $57.91 11,284
2018-08-16 $66.64 $66.64 $66.31 $66.59 $57.81 46,752
2018-08-15 $66.51 $66.68 $66.51 $66.66 $57.87 4,586
2018-08-14 $66.68 $66.68 $66.24 $66.39 $57.64 10,294
2018-08-13 $66.61 $66.72 $66.53 $66.57 $57.79 17,915
2018-08-10 $66.75 $66.97 $66.65 $66.74 $57.94 10,490
2018-08-09 $66.14 $66.40 $66.00 $66.40 $57.65 16,878
2018-08-08 $65.75 $65.95 $65.74 $65.78 $57.11 23,591
2018-08-07 $65.92 $66.00 $65.75 $65.79 $57.12 17,565
2018-08-06 $66.33 $66.43 $66.11 $66.11 $57.39 11,194
2018-08-03 $66.12 $66.22 $66.01 $66.11 $57.39 4,522
2018-08-02 $66.06 $66.10 $65.94 $65.98 $57.28 85,072
2018-08-01 $66.05 $66.14 $65.81 $65.98 $57.28 22,569
2018-07-31 $66.64 $66.73 $66.53 $66.65 $57.64 3,548
2018-07-30 $66.16 $66.46 $66.16 $66.39 $57.42 3,739
2018-07-27 $66.55 $66.55 $66.35 $66.35 $57.39 5,565
2018-07-26 $66.46 $66.57 $66.14 $66.14 $57.20 5,287
2018-07-25 $66.48 $66.66 $66.17 $66.22 $57.27 14,474
2018-07-24 $65.91 $66.34 $65.91 $66.24 $57.29 10,424
2018-07-23 $66.68 $66.68 $65.96 $66.06 $57.13 17,093
2018-07-20 $67.45 $67.45 $66.88 $66.91 $57.87 23,836
2018-07-19 $67.46 $67.65 $67.45 $67.64 $58.50 17,091
2018-07-18 $67.59 $67.59 $67.21 $67.28 $58.19 8,867
2018-07-17 $67.88 $67.88 $67.60 $67.66 $58.52 5,161
2018-07-16 $67.83 $67.86 $67.50 $67.84 $58.67 6,903
2018-07-13 $68.03 $68.28 $68.03 $68.26 $59.04 4,581
2018-07-12 $67.91 $68.01 $67.78 $67.90 $58.73 4,918
2018-07-11 $68.08 $68.08 $67.83 $68.06 $58.86 16,797
2018-07-10 $67.99 $68.04 $67.72 $67.81 $58.65 14,083
2018-07-09 $68.04 $68.10 $67.92 $68.00 $58.81 9,893
2018-07-06 $68.42 $68.46 $68.24 $68.28 $59.05 8,540
2018-07-05 $68.07 $68.21 $68.06 $68.13 $58.92 9,656
2018-07-03 $67.83 $68.10 $67.83 $67.99 $58.80 73,779
2018-07-02 $67.58 $67.71 $67.45 $67.65 $58.51 11,987
2018-06-29 $67.59 $68.09 $67.47 $67.63 $58.29 34,590
2018-06-28 $67.88 $67.88 $67.49 $67.60 $58.26 8,521
2018-06-27 $67.63 $67.82 $67.57 $67.82 $58.45 31,099
2018-06-26 $66.91 $67.19 $66.91 $67.18 $57.90 8,174
2018-06-25 $67.05 $67.15 $66.92 $66.92 $57.67 4,659
2018-06-22 $66.67 $66.93 $66.58 $66.91 $57.66 5,862
2018-06-21 $66.38 $66.70 $66.38 $66.67 $57.46 3,397
2018-06-20 $66.96 $66.96 $66.33 $66.33 $57.16 9,717
2018-06-19 $66.99 $67.08 $66.92 $66.99 $57.73 7,489
2018-06-18 $66.71 $66.77 $66.52 $66.75 $57.53 10,508
2018-06-15 $66.85 $66.85 $66.57 $66.57 $57.37 14,458
2018-06-14 $66.33 $66.60 $66.22 $66.50 $57.31 8,299
2018-06-13 $66.12 $66.25 $65.78 $65.97 $56.85 10,900
2018-06-12 $65.99 $66.30 $65.99 $66.08 $56.95 7,722
2018-06-11 $65.78 $66.18 $65.74 $66.18 $57.04 8,929
2018-06-08 $66.33 $66.35 $66.06 $66.06 $56.93 7,062
2018-06-07 $66.06 $66.52 $66.06 $66.42 $57.24 11,493
2018-06-06 $66.03 $66.07 $65.76 $65.94 $56.83 17,609
2018-06-05 $66.21 $66.51 $66.21 $66.28 $57.12 23,197
2018-06-04 $66.21 $66.28 $65.92 $65.92 $56.81 88,542
2018-06-01 $66.24 $66.53 $66.07 $66.25 $57.10 197,749
2018-05-31 $66.57 $67.03 $66.42 $66.60 $57.23 22,744
2018-05-30 $66.38 $66.64 $66.18 $66.53 $57.17 9,570
2018-05-29 $66.35 $67.10 $66.23 $66.92 $57.51 15,376
2018-05-25 $65.73 $65.93 $65.65 $65.76 $56.51 7,473
2018-05-24 $65.66 $65.73 $65.45 $65.50 $56.29 4,790
2018-05-23 $65.25 $65.48 $65.22 $65.24 $56.06 4,760
2018-05-22 $65.05 $65.13 $64.82 $64.87 $55.75 12,795
2018-05-21 $64.90 $65.03 $64.82 $65.00 $55.86 19,879
2018-05-18 $64.50 $64.93 $64.50 $64.91 $55.78 10,166
2018-05-17 $65.01 $65.05 $64.55 $64.55 $55.47 15,306
2018-05-16 $65.51 $65.54 $65.10 $65.10 $55.94 15,986
2018-05-15 $65.46 $65.56 $65.05 $65.39 $56.19 5,684
2018-05-14 $66.30 $66.30 $66.00 $66.00 $56.72 17,473
2018-05-11 $66.68 $66.68 $66.28 $66.56 $57.20 33,034
2018-05-10 $66.22 $66.42 $66.06 $66.42 $57.08 4,863
2018-05-09 $65.97 $66.30 $65.88 $65.96 $56.68 38,215
2018-05-08 $66.08 $66.30 $65.86 $66.15 $56.85 22,760
2018-05-07 $66.45 $66.45 $66.26 $66.32 $56.99 14,884
2018-05-04 $66.62 $66.62 $66.13 $66.47 $57.12 14,982
2018-05-03 $66.47 $66.72 $66.28 $66.37 $57.04 35,778
2018-05-02 $66.32 $66.51 $66.12 $66.13 $56.83 21,663
2018-05-01 $66.47 $66.47 $66.15 $66.25 $56.93 28,447
2018-04-30 $66.90 $67.36 $66.90 $67.01 $57.33 167,859
2018-04-27 $66.35 $66.82 $66.35 $66.71 $57.07 20,497
2018-04-26 $65.85 $66.05 $65.79 $66.05 $56.50 19,623
2018-04-25 $65.53 $65.59 $65.18 $65.43 $55.97 23,323
2018-04-24 $66.24 $66.24 $65.59 $65.68 $56.19 8,964
2018-04-23 $66.31 $66.40 $66.07 $66.25 $56.68 12,103
2018-04-20 $66.69 $66.69 $66.28 $66.28 $56.70 25,312
2018-04-19 $66.97 $67.04 $66.66 $66.98 $57.30 4,964
2018-04-18 $67.77 $67.92 $67.32 $67.38 $57.64 13,647
2018-04-17 $67.44 $67.88 $67.44 $67.75 $57.96 3,919
2018-04-16 $67.12 $67.47 $67.12 $67.46 $57.71 31,893
2018-04-13 $67.63 $67.63 $67.31 $67.49 $57.74 5,236
2018-04-12 $66.86 $67.27 $66.86 $67.22 $57.51 18,579
2018-04-11 $67.44 $67.50 $67.24 $67.48 $57.73 8,432
2018-04-10 $66.96 $66.99 $66.82 $66.90 $57.23 4,015
2018-04-09 $66.64 $66.93 $66.47 $66.86 $57.20 10,714
2018-04-06 $66.42 $66.82 $66.32 $66.74 $57.10 10,561
2018-04-05 $66.34 $66.38 $65.98 $65.98 $56.45 14,884
2018-04-04 $66.92 $67.00 $66.53 $66.69 $57.05 22,587
2018-04-03 $66.60 $66.89 $66.60 $66.64 $57.01 55,055
2018-04-02 $66.70 $67.22 $66.60 $66.95 $57.27 5,391
2018-03-29 $66.83 $67.28 $66.83 $67.12 $57.16 7,876
2018-03-28 $66.67 $66.78 $66.42 $66.65 $56.76 55,565
2018-03-27 $65.98 $66.51 $65.98 $66.51 $56.64 3,216
2018-03-26 $66.24 $66.29 $65.82 $65.82 $56.06 2,672
2018-03-23 $65.95 $66.13 $65.83 $66.05 $56.25 16,087
2018-03-22 $66.11 $66.34 $65.89 $66.18 $56.36 19,638
2018-03-21 $65.40 $65.70 $65.19 $65.61 $55.88 26,865
2018-03-20 $65.40 $65.50 $65.18 $65.42 $55.72 4,573
2018-03-19 $65.44 $65.86 $65.44 $65.63 $55.90 9,500
2018-03-16 $65.78 $65.82 $65.62 $65.74 $55.99 103,952
2018-03-15 $66.06 $66.24 $65.93 $66.21 $56.39 12,494
2018-03-14 $65.71 $66.00 $65.59 $65.95 $56.17 10,968
2018-03-13 $65.59 $65.78 $65.35 $65.78 $56.02 18,856
2018-03-12 $65.46 $65.54 $65.17 $65.52 $55.80 26,062
2018-03-09 $65.29 $65.51 $65.09 $65.09 $55.44 7,689
2018-03-08 $65.45 $65.65 $65.28 $65.58 $55.85 43,424
2018-03-07 $65.60 $65.60 $65.00 $65.22 $55.55 16,819
2018-03-06 $65.68 $65.86 $65.44 $65.45 $55.74 10,317
2018-03-05 $66.07 $66.07 $65.20 $65.48 $55.77 10,089
2018-03-02 $65.81 $66.01 $65.49 $65.84 $56.07 20,092
2018-03-01 $65.61 $66.23 $65.46 $66.18 $56.36 21,132
2018-02-28 $65.44 $65.75 $65.28 $65.65 $55.91 47,207
2018-02-27 $65.48 $65.56 $64.76 $65.32 $55.63 32,855
2018-02-26 $65.45 $65.71 $65.23 $65.23 $55.55 8,242
2018-02-23 $65.08 $65.24 $64.95 $65.19 $55.52 86,447
2018-02-22 $64.79 $64.91 $64.56 $64.66 $55.07 10,654
2018-02-21 $65.25 $65.25 $64.47 $64.55 $54.98 14,831
2018-02-20 $65.29 $65.29 $65.00 $65.19 $55.52 9,088
2018-02-16 $65.56 $65.86 $65.19 $65.36 $55.67 11,468
2018-02-15 $65.61 $65.86 $65.29 $65.29 $55.61 13,686
2018-02-14 $65.62 $65.62 $65.01 $65.20 $55.53 30,632
2018-02-13 $65.41 $65.60 $65.28 $65.56 $55.84 40,317
2018-02-12 $65.73 $66.06 $65.29 $65.40 $55.70 14,408
2018-02-09 $65.38 $65.58 $64.99 $64.99 $55.35 22,985
2018-02-08 $65.63 $66.09 $65.55 $65.67 $55.93 24,319
2018-02-07 $66.76 $66.85 $65.81 $66.06 $56.26 47,939
2018-02-06 $66.93 $67.09 $66.48 $66.55 $56.68 75,875
2018-02-05 $66.50 $67.61 $66.20 $67.06 $57.11 32,990
2018-02-02 $67.04 $67.05 $66.60 $66.80 $56.89 163,910
2018-02-01 $68.49 $68.49 $67.25 $67.28 $57.30 11,015
2018-01-31 $68.22 $68.45 $67.99 $68.26 $58.14 19,135
2018-01-30 $67.69 $67.77 $67.38 $67.63 $57.60 17,689
2018-01-29 $68.34 $68.34 $67.89 $68.19 $58.08 19,155
2018-01-26 $68.56 $68.61 $68.13 $68.41 $58.26 36,652
2018-01-25 $68.03 $68.57 $67.93 $68.41 $58.26 34,563
2018-01-24 $67.72 $68.02 $67.60 $67.98 $57.90 47,832
2018-01-23 $68.29 $68.48 $68.05 $68.17 $58.06 22,948
2018-01-22 $68.29 $68.29 $67.85 $67.94 $57.86 21,451
2018-01-19 $67.96 $68.25 $67.85 $67.97 $57.89 25,755
2018-01-18 $68.11 $68.39 $68.11 $68.13 $58.02 32,527
2018-01-17 $68.66 $68.78 $68.26 $68.54 $58.37 29,620
2018-01-16 $68.54 $68.64 $68.27 $68.55 $58.38 12,051
2018-01-12 $68.11 $68.13 $67.70 $68.01 $57.92 29,570
2018-01-11 $67.52 $68.01 $67.32 $67.74 $57.69 133,157
2018-01-10 $67.35 $67.86 $67.11 $67.81 $57.75 25,153
2018-01-09 $68.45 $68.45 $67.86 $67.87 $57.80 17,204
2018-01-08 $69.23 $69.23 $68.57 $68.72 $58.53 27,645
2018-01-05 $68.96 $69.04 $68.70 $68.98 $58.75 9,268
2018-01-04 $68.82 $69.12 $68.58 $69.02 $58.78 17,680
2018-01-03 $68.84 $68.97 $68.67 $68.96 $58.73 100,993
2018-01-02 $69.14 $69.14 $68.31 $68.69 $58.50 20,885
2017-12-29 $68.83 $69.37 $68.83 $69.23 $58.96 13,151
2017-12-28 $68.84 $68.99 $68.65 $68.90 $58.68 18,412
2017-12-27 $68.47 $69.19 $68.47 $69.08 $58.64 57,296
2017-12-26 $67.95 $68.33 $67.95 $67.96 $57.69 7,793
2017-12-22 $67.77 $67.93 $67.68 $67.90 $57.64 29,456
2017-12-21 $67.13 $67.93 $67.13 $67.73 $57.49 14,319
2017-12-20 $67.81 $67.81 $67.04 $67.19 $57.04 51,337
2017-12-19 $68.25 $68.29 $67.59 $67.88 $57.62 11,535
2017-12-18 $69.02 $69.02 $68.45 $68.64 $58.27 8,988
2017-12-15 $68.68 $69.23 $68.60 $69.18 $58.73 15,170
2017-12-14 $68.61 $68.99 $68.36 $68.79 $58.39 15,647
2017-12-13 $68.45 $68.55 $68.26 $68.52 $58.17 3,770
2017-12-12 $68.01 $68.32 $67.84 $68.32 $58.00 41,304
2017-12-11 $68.44 $68.54 $68.09 $68.09 $57.80 8,451
2017-12-08 $68.31 $68.31 $68.06 $68.28 $57.96 29,122
2017-12-07 $69.10 $69.10 $68.26 $68.33 $58.00 12,800
2017-12-06 $69.05 $69.18 $68.86 $68.93 $58.51 23,346
2017-12-05 $68.50 $68.86 $68.37 $68.72 $58.33 7,801
2017-12-04 $68.03 $68.49 $68.00 $68.49 $58.14 32,738
2017-12-01 $68.28 $68.80 $67.61 $68.26 $57.94 9,185
2017-11-30 $67.40 $67.68 $67.07 $67.47 $57.02 18,659
2017-11-29 $67.54 $67.54 $67.32 $67.46 $57.01 10,519
2017-11-28 $68.00 $68.13 $67.94 $67.94 $57.42 5,167
2017-11-27 $67.97 $68.28 $67.86 $67.96 $57.44 10,771
2017-11-24 $68.31 $68.31 $68.03 $68.08 $57.54 2,369
2017-11-22 $67.99 $68.39 $67.99 $68.38 $57.79 17,396
2017-11-21 $68.38 $68.38 $67.83 $68.04 $57.50 5,355
2017-11-20 $67.72 $67.96 $67.72 $67.96 $57.44 14,129
2017-11-17 $67.81 $67.98 $67.72 $67.98 $57.45 6,544
2017-11-16 $67.54 $67.83 $67.41 $67.47 $57.02 9,712
2017-11-15 $67.74 $67.92 $67.40 $67.83 $57.33 8,137
2017-11-14 $67.06 $67.28 $67.03 $67.27 $56.85 3,317
2017-11-13 $67.22 $67.22 $66.81 $66.92 $56.56 6,587
2017-11-10 $67.30 $67.30 $66.55 $66.76 $56.42 8,922
2017-11-09 $67.62 $67.83 $67.54 $67.67 $57.19 5,722
2017-11-08 $67.90 $68.10 $67.83 $67.90 $57.39 16,946
2017-11-07 $67.63 $67.96 $67.49 $67.83 $57.33 13,023
2017-11-06 $67.41 $67.50 $67.30 $67.50 $57.05 13,058
2017-11-03 $67.15 $67.17 $66.91 $67.15 $56.75 16,125
2017-11-02 $66.97 $67.24 $66.97 $67.08 $56.69 112,596
2017-11-01 $66.81 $67.04 $66.76 $66.76 $56.42 6,022
2017-10-31 $66.69 $66.79 $66.62 $66.68 $56.22 5,334
2017-10-30 $66.39 $66.66 $66.37 $66.61 $56.16 7,569
2017-10-27 $65.98 $66.18 $65.89 $66.06 $55.70 8,932
2017-10-26 $65.80 $65.89 $65.55 $65.58 $55.29 11,204
2017-10-25 $65.50 $65.87 $65.50 $65.71 $55.40 13,443
2017-10-24 $66.14 $66.14 $65.46 $65.95 $55.61 17,732
2017-10-23 $66.22 $66.51 $66.22 $66.23 $55.84 8,111
2017-10-20 $66.18 $66.27 $66.00 $66.18 $55.80 6,986
2017-10-19 $67.15 $67.15 $66.74 $66.84 $56.36 82,199
2017-10-18 $66.66 $66.78 $66.53 $66.65 $56.20 13,113
2017-10-17 $66.87 $67.13 $66.87 $67.05 $56.53 3,222
2017-10-16 $67.24 $67.37 $67.01 $67.21 $56.67 12,697
2017-10-13 $67.24 $67.31 $66.95 $67.26 $56.71 15,831
2017-10-12 $66.64 $66.98 $66.50 $66.94 $56.44 4,736
2017-10-11 $66.52 $66.65 $66.51 $66.54 $56.10 8,345
2017-10-10 $66.56 $66.56 $66.31 $66.31 $55.91 3,409
2017-10-09 $65.83 $66.12 $65.83 $65.90 $55.57 3,421
2017-10-06 $65.80 $66.14 $65.66 $65.81 $55.49 12,455
2017-10-05 $66.30 $66.30 $66.08 $66.09 $55.72 34,235
2017-10-04 $66.28 $66.38 $66.05 $66.38 $55.96 8,854
2017-10-03 $65.87 $66.23 $65.87 $66.22 $55.83 74,665
2017-10-02 $66.32 $66.46 $66.01 $66.01 $55.66 7,018
2017-09-29 $66.59 $66.59 $66.30 $66.30 $55.90 6,913
2017-09-28 $66.32 $66.47 $66.27 $66.45 $56.03 5,029
2017-09-27 $66.58 $66.75 $66.41 $66.51 $56.08 15,885
2017-09-26 $67.40 $67.43 $67.24 $67.24 $56.69 10,063
2017-09-25 $67.25 $67.67 $67.25 $67.54 $56.95 12,544
2017-09-22 $67.22 $67.24 $66.99 $67.22 $56.67 25,547
2017-09-21 $67.02 $67.06 $66.70 $66.88 $56.39 6,768
2017-09-20 $67.20 $67.21 $66.56 $67.16 $56.62 7,985
2017-09-19 $67.51 $67.51 $67.20 $67.20 $56.66 7,744
2017-09-18 $67.62 $67.73 $67.32 $67.59 $56.99 13,905
2017-09-15 $67.51 $67.72 $67.44 $67.70 $57.08 7,736
2017-09-14 $67.49 $67.63 $67.44 $67.61 $57.00 4,704
2017-09-13 $67.37 $67.43 $67.21 $67.21 $56.67 6,703
2017-09-12 $67.65 $67.65 $67.50 $67.51 $56.92 3,977
2017-09-11 $68.09 $68.09 $67.78 $67.78 $57.15 5,330
2017-09-08 $68.24 $68.39 $68.23 $68.34 $57.62 3,944
2017-09-07 $68.15 $68.45 $68.14 $68.39 $57.66 7,383
2017-09-06 $67.90 $68.07 $67.53 $67.66 $57.05 6,670
2017-09-05 $67.25 $68.03 $67.25 $68.00 $57.33 29,374
2017-09-01 $67.06 $67.07 $66.86 $66.86 $56.37 7,334
2017-08-31 $67.15 $67.34 $67.00 $67.26 $56.63 6,436
2017-08-30 $66.92 $67.00 $66.71 $66.99 $56.41 9,960
2017-08-29 $67.20 $67.20 $66.76 $66.93 $56.36 9,562
2017-08-28 $66.63 $66.79 $66.44 $66.79 $56.24 15,264
2017-08-25 $66.55 $66.73 $66.47 $66.73 $56.19 6,366
2017-08-24 $66.69 $66.71 $66.45 $66.46 $55.96 12,823
2017-08-23 $66.63 $66.82 $66.59 $66.82 $56.26 11,822
2017-08-22 $66.58 $66.67 $66.30 $66.36 $55.88 14,752
2017-08-21 $66.49 $66.70 $66.42 $66.57 $56.05 10,112
2017-08-18 $66.57 $66.64 $66.30 $66.44 $55.94 16,550
2017-08-17 $66.08 $66.54 $66.07 $66.49 $55.99 20,554
2017-08-16 $65.58 $66.25 $65.58 $66.16 $55.71 20,508
2017-08-15 $65.58 $66.03 $65.58 $65.85 $55.45 16,260
2017-08-14 $66.34 $66.53 $66.07 $66.13 $55.68 9,525
2017-08-11 $66.50 $66.77 $66.45 $66.76 $56.21 12,173
2017-08-10 $66.54 $67.00 $66.54 $66.93 $56.36 10,508
2017-08-09 $66.67 $66.67 $66.36 $66.36 $55.88 8,894
2017-08-08 $66.00 $66.09 $65.82 $66.01 $55.58 10,654
2017-08-07 $65.75 $66.12 $65.75 $66.01 $55.58 7,670
2017-08-04 $65.79 $65.83 $65.56 $65.77 $55.37 15,046
2017-08-03 $65.77 $66.14 $65.77 $66.07 $55.63 10,355
2017-08-02 $65.72 $65.87 $65.56 $65.56 $55.20 21,397
2017-08-01 $65.08 $65.83 $65.08 $65.65 $55.28 8,535
2017-07-31 $65.31 $65.48 $65.31 $65.48 $55.07 9,458
2017-07-28 $65.52 $65.62 $65.44 $65.62 $55.19 6,852
2017-07-27 $65.08 $65.18 $64.86 $65.04 $54.70 15,921
2017-07-26 $64.87 $65.40 $64.71 $65.31 $54.92 6,675
2017-07-25 $65.26 $65.32 $64.97 $65.01 $54.67 22,135
2017-07-24 $65.93 $66.00 $65.71 $65.82 $55.35 12,295
2017-07-21 $66.02 $66.21 $65.89 $65.97 $55.48 14,665
2017-07-20 $66.47 $66.47 $65.48 $65.80 $55.34 15,353
2017-07-19 $65.97 $66.11 $65.87 $66.02 $55.52 21,335
2017-07-18 $65.80 $66.08 $65.70 $65.94 $55.45 39,169
2017-07-17 $65.02 $65.40 $65.01 $65.28 $54.90 25,789
2017-07-14 $65.21 $65.25 $64.84 $64.97 $54.64 46,865
2017-07-13 $65.17 $65.17 $64.81 $64.91 $54.59 33,772
2017-07-12 $65.30 $65.40 $65.00 $65.27 $54.89 560,169
2017-07-11 $64.30 $64.65 $64.23 $64.65 $54.37 417,288
2017-07-10 $64.54 $64.54 $64.26 $64.28 $54.06 10,648
2017-07-07 $64.83 $64.83 $64.37 $64.47 $54.22 17,797
2017-07-06 $65.12 $65.13 $64.90 $65.00 $54.66 36,221
2017-07-05 $65.35 $65.67 $65.35 $65.55 $55.13 33,862
2017-07-03 $65.44 $65.44 $65.11 $65.22 $54.85 4,045
2017-06-30 $66.06 $66.07 $65.66 $65.66 $55.02 9,328
2017-06-29 $66.12 $66.12 $65.84 $66.06 $55.35 6,943
2017-06-28 $66.40 $66.69 $66.40 $66.69 $55.88 4,472
2017-06-27 $67.50 $67.50 $66.54 $66.69 $55.88 8,289
2017-06-26 $67.59 $67.82 $67.47 $67.50 $56.56 23,648
2017-06-23 $67.12 $67.30 $67.12 $67.22 $56.32 4,746
2017-06-22 $66.93 $67.21 $66.67 $67.08 $56.21 6,640
2017-06-21 $66.48 $66.82 $66.48 $66.71 $55.90 7,627
2017-06-20 $66.29 $66.46 $66.19 $66.41 $55.65 5,273
2017-06-19 $66.08 $66.16 $65.82 $65.94 $55.25 4,846
2017-06-16 $65.59 $65.82 $65.59 $65.79 $55.13 5,696
2017-06-15 $65.97 $66.13 $65.74 $65.78 $55.12 13,209
2017-06-14 $66.43 $66.79 $66.18 $66.37 $55.61 130,376
2017-06-13 $65.61 $66.06 $65.61 $66.06 $55.36 6,059
2017-06-12 $66.02 $66.43 $65.77 $65.79 $55.13 12,372
2017-06-09 $66.05 $66.19 $66.01 $66.01 $55.31 6,677
2017-06-08 $66.32 $66.32 $66.07 $66.19 $55.46 6,764
2017-06-07 $66.61 $66.75 $66.45 $66.49 $55.71 8,974
2017-06-06 $66.91 $66.99 $66.78 $66.86 $56.02 22,225
2017-06-05 $66.62 $66.77 $66.58 $66.59 $55.79 8,509
2017-06-02 $67.09 $67.27 $66.89 $67.20 $56.31 5,796
2017-06-01 $66.45 $66.61 $66.38 $66.61 $55.81 5,239
2017-05-31 $66.52 $66.77 $66.52 $66.74 $55.87 11,771
2017-05-30 $66.43 $66.55 $66.35 $66.54 $55.70 11,518
2017-05-26 $66.14 $66.33 $65.95 $65.95 $55.21 5,641
2017-05-25 $65.81 $65.94 $65.62 $65.77 $55.06 5,267
2017-05-24 $66.05 $66.05 $65.72 $65.96 $55.22 8,284
2017-05-23 $66.46 $66.46 $66.00 $66.00 $55.25 5,481
2017-05-22 $66.40 $66.47 $66.09 $66.20 $55.42 3,441
2017-05-19 $66.30 $66.59 $66.23 $66.49 $55.66 7,614
2017-05-18 $65.94 $66.13 $65.69 $66.12 $55.35 7,430
2017-05-17 $65.50 $66.01 $65.40 $65.85 $55.13 11,447
2017-05-16 $64.70 $64.97 $64.70 $64.84 $54.28 15,664
2017-05-15 $65.07 $65.07 $64.60 $64.73 $54.19 36,037
2017-05-12 $64.98 $65.32 $64.98 $65.28 $54.65 5,367
2017-05-11 $64.59 $65.13 $64.59 $65.09 $54.49 13,659
2017-05-10 $64.98 $64.98 $64.47 $64.56 $54.05 19,257
2017-05-09 $64.70 $64.80 $64.37 $64.68 $54.15 20,569
2017-05-08 $65.08 $65.08 $64.55 $64.69 $54.16 9,598
2017-05-05 $65.31 $65.31 $65.04 $65.25 $54.62 51,232
2017-05-04 $65.27 $66.16 $64.21 $65.39 $54.74 10,258
2017-05-03 $66.29 $66.29 $65.66 $65.71 $55.01 14,587
2017-05-02 $65.97 $66.03 $65.82 $65.88 $55.15 14,822
2017-05-01 $66.69 $66.69 $65.90 $65.94 $55.20 5,312
2017-04-28 $66.67 $66.95 $66.55 $66.94 $55.87 8,707
2017-04-27 $66.46 $66.67 $66.39 $66.58 $55.57 12,124
2017-04-26 $66.23 $66.67 $66.23 $66.43 $55.44 7,029
2017-04-25 $66.45 $66.56 $66.01 $66.07 $55.14 15,021
2017-04-24 $66.37 $66.62 $66.21 $66.48 $55.48 4,741
2017-04-21 $66.58 $66.72 $66.38 $66.38 $55.40 13,921
2017-04-20 $66.78 $66.83 $66.64 $66.65 $55.63 3,321
2017-04-19 $67.24 $67.24 $66.90 $66.94 $55.87 27,830
2017-04-18 $67.35 $67.61 $67.20 $67.51 $56.34 103,462
2017-04-17 $67.16 $67.22 $66.81 $66.97 $55.89 15,793
2017-04-13 $67.43 $67.50 $67.22 $67.22 $56.10 7,028
2017-04-12 $66.70 $67.20 $66.65 $67.10 $56.00 66,665
2017-04-11 $66.48 $66.77 $66.35 $66.63 $55.61 50,470
2017-04-10 $66.56 $66.63 $66.24 $66.31 $55.34 9,646
2017-04-07 $66.84 $66.85 $66.18 $66.19 $55.24 8,537
2017-04-06 $66.77 $66.77 $66.31 $66.66 $55.64 19,890
2017-04-05 $66.28 $66.85 $66.28 $66.77 $55.73 4,776
2017-04-04 $66.48 $66.60 $66.23 $66.39 $55.41 17,270
2017-04-03 $66.19 $66.86 $66.19 $66.65 $55.63 10,878
2017-03-31 $65.85 $66.43 $65.84 $66.43 $55.28 4,985
2017-03-30 $66.45 $66.48 $65.86 $65.97 $54.89 10,934
2017-03-29 $66.34 $66.74 $66.34 $66.70 $55.50 12,674
2017-03-28 $66.83 $66.89 $66.06 $66.19 $55.08 9,924
2017-03-27 $66.99 $66.99 $66.65 $66.71 $55.51 12,755
2017-03-24 $65.82 $66.75 $65.82 $66.49 $55.33 36,921
2017-03-23 $65.84 $65.84 $65.65 $65.78 $54.73 9,004
2017-03-22 $65.73 $66.03 $65.56 $65.79 $54.75 9,124
2017-03-21 $65.32 $65.89 $65.32 $65.50 $54.50 7,069
2017-03-20 $65.03 $65.33 $64.96 $65.20 $54.25 11,659
2017-03-17 $65.12 $65.21 $65.04 $65.09 $54.16 11,397
2017-03-16 $65.15 $65.15 $64.78 $64.89 $54.00 10,541
2017-03-15 $64.34 $65.21 $64.06 $65.02 $54.10 16,927
2017-03-14 $63.79 $64.11 $63.79 $63.97 $53.23 7,008
2017-03-13 $64.08 $64.33 $63.69 $63.90 $53.17 24,124
2017-03-10 $63.92 $64.26 $63.78 $64.26 $53.47 5,381
2017-03-09 $64.13 $64.13 $63.82 $63.90 $53.17 7,900
2017-03-08 $64.49 $64.87 $64.03 $64.06 $53.31 19,361
2017-03-07 $65.05 $65.05 $64.85 $64.98 $54.07 5,539
2017-03-06 $65.60 $65.60 $65.17 $65.17 $54.23 16,922
2017-03-03 $65.53 $65.69 $65.08 $65.66 $54.64 14,503
2017-03-02 $65.99 $65.99 $65.19 $65.43 $54.45 21,460
2017-03-01 $65.76 $66.00 $65.29 $65.86 $54.80 15,756
2017-02-28 $66.68 $67.04 $66.60 $66.85 $55.63 6,023
2017-02-27 $67.00 $67.03 $66.59 $66.62 $55.44 5,754
2017-02-24 $66.65 $67.04 $66.64 $66.90 $55.67 43,218
2017-02-23 $66.45 $66.45 $66.28 $66.39 $55.24 8,244
2017-02-22 $66.27 $66.27 $65.62 $66.14 $55.04 3,795
2017-02-21 $65.98 $66.05 $65.78 $65.88 $54.82 60,831
2017-02-17 $66.17 $66.17 $65.90 $65.90 $54.84 5,138
2017-02-16 $66.24 $66.74 $65.49 $65.49 $54.50 31,228
2017-02-15 $65.55 $65.96 $65.55 $65.93 $54.86 6,634
2017-02-14 $66.26 $67.25 $65.32 $65.70 $54.67 12,434
2017-02-13 $66.20 $66.25 $65.96 $66.13 $55.03 12,129
2017-02-10 $65.85 $66.32 $65.85 $66.24 $55.12 18,402
2017-02-09 $65.99 $66.02 $65.63 $65.87 $54.81 13,796
2017-02-08 $65.83 $66.27 $65.83 $66.25 $55.13 24,204
2017-02-07 $65.13 $65.64 $64.92 $65.29 $54.33 25,346
2017-02-06 $65.18 $65.18 $64.67 $65.04 $54.12 25,302
2017-02-03 $65.22 $65.49 $64.50 $64.83 $53.95 14,274
2017-02-02 $65.80 $65.84 $65.01 $65.06 $54.14 22,807
2017-02-01 $65.41 $65.57 $65.23 $65.23 $54.28 10,374
2017-01-31 $65.67 $66.05 $65.66 $65.78 $54.74 46,439
2017-01-30 $65.76 $65.85 $65.60 $65.60 $54.59 7,387
2017-01-27 $65.82 $65.98 $65.74 $65.96 $54.89 20,144
2017-01-26 $65.48 $65.68 $65.11 $65.65 $54.63 12,545
2017-01-25 $65.58 $65.65 $65.22 $65.39 $54.41 28,174
2017-01-24 $66.30 $66.43 $65.70 $65.94 $54.87 17,582
2017-01-23 $65.89 $66.59 $65.89 $66.33 $55.20 22,783
2017-01-20 $65.85 $65.86 $65.42 $65.75 $54.71 43,291
2017-01-19 $65.77 $65.95 $65.22 $65.85 $54.80 30,718
2017-01-18 $67.14 $67.14 $65.89 $65.94 $54.87 30,102
2017-01-17 $67.09 $67.09 $66.41 $66.84 $55.62 68,756
2017-01-13 $66.40 $66.43 $66.04 $66.36 $55.22 18,454
2017-01-12 $67.25 $67.39 $66.63 $66.63 $55.44 35,044
2017-01-11 $66.51 $66.91 $66.36 $66.60 $55.42 6,751
2017-01-10 $66.07 $66.31 $65.87 $66.09 $54.99 20,783
2017-01-09 $66.30 $66.30 $65.95 $66.16 $55.05 20,579
2017-01-06 $65.79 $66.03 $65.69 $65.79 $54.75 20,648
2017-01-05 $65.54 $66.43 $65.48 $66.36 $55.22 25,194
2017-01-04 $65.55 $65.72 $65.37 $65.72 $54.69 24,392
2017-01-03 $64.62 $65.62 $64.61 $65.47 $54.48 45,810
2016-12-30 $64.45 $65.01 $64.45 $64.97 $54.06 35,029
2016-12-29 $64.59 $64.59 $64.44 $64.46 $53.64 60,466
2016-12-28 $64.44 $64.64 $64.41 $64.41 $53.60 2,697
2016-12-27 $64.49 $64.83 $64.49 $64.83 $53.45 11,439
2016-12-23 $64.81 $64.94 $64.74 $64.94 $53.54 3,185
2016-12-22 $63.82 $64.48 $63.77 $64.38 $53.08 21,100
2016-12-21 $63.79 $63.97 $63.67 $63.94 $52.71 14,081
2016-12-20 $63.10 $63.50 $63.01 $63.50 $52.35 15,781
2016-12-19 $63.32 $63.50 $63.00 $63.45 $52.31 22,175
2016-12-16 $63.13 $63.13 $62.52 $62.56 $51.58 13,182
2016-12-15 $63.52 $63.68 $63.04 $63.10 $52.02 16,985
2016-12-14 $64.99 $65.19 $63.72 $63.72 $52.53 89,705
2016-12-13 $64.94 $65.16 $64.41 $64.66 $53.31 14,597
2016-12-12 $64.81 $64.81 $64.43 $64.61 $53.27 39,395
2016-12-09 $65.37 $65.44 $64.51 $64.58 $53.24 60,846
2016-12-08 $65.93 $65.93 $65.58 $65.67 $54.14 9,382
2016-12-07 $66.26 $66.64 $66.19 $66.36 $54.71 13,683
2016-12-06 $65.67 $66.13 $65.67 $65.92 $54.35 8,493
2016-12-05 $65.58 $66.25 $65.46 $65.92 $54.35 9,115
2016-12-02 $66.04 $66.24 $65.57 $65.61 $54.09 4,182
2016-12-01 $65.45 $66.24 $65.00 $65.73 $54.19 8,940
2016-11-30 $65.61 $66.74 $65.30 $66.65 $54.74 8,555
2016-11-29 $65.88 $66.71 $65.72 $66.64 $54.74 9,124
2016-11-28 $66.65 $66.71 $66.09 $66.12 $54.31 25,565
2016-11-25 $66.55 $66.58 $65.94 $66.30 $54.45 11,489
2016-11-23 $66.01 $66.42 $65.51 $66.40 $54.54 10,510
2016-11-22 $66.63 $66.75 $66.42 $66.53 $54.64 6,716
2016-11-21 $66.38 $66.80 $66.33 $66.35 $54.49 13,377
2016-11-18 $66.26 $66.46 $65.85 $66.14 $54.32 15,118
2016-11-17 $66.59 $66.62 $65.91 $66.04 $54.24 11,019
2016-11-16 $66.14 $66.70 $66.14 $66.70 $54.78 12,084
2016-11-15 $68.74 $68.74 $65.91 $65.92 $54.14 26,956
2016-11-14 $66.90 $66.98 $65.72 $65.72 $53.98 13,704
2016-11-11 $70.55 $70.55 $66.71 $66.71 $54.79 11,830
2016-11-10 $68.42 $68.68 $67.24 $67.30 $55.27 26,200
2016-11-09 $69.08 $69.08 $67.83 $67.94 $55.80 21,534
2016-11-08 $69.39 $69.43 $69.34 $69.43 $57.02 1,471
2016-11-07 $69.25 $69.66 $69.25 $69.45 $57.04 16,074
2016-11-04 $69.32 $69.55 $69.18 $69.55 $57.12 4,084
2016-11-03 $69.32 $69.32 $68.86 $68.99 $56.66 17,791
2016-11-02 $69.75 $69.88 $69.64 $69.75 $57.29 6,112
2016-11-01 $69.02 $69.81 $69.02 $69.61 $57.17 13,652
2016-10-31 $69.42 $69.68 $69.32 $69.68 $57.23 26,570
2016-10-28 $69.04 $69.49 $69.02 $69.09 $56.74 10,422
2016-10-27 $69.79 $69.79 $69.22 $69.27 $56.89 15,781
2016-10-26 $70.16 $70.51 $69.92 $70.39 $57.81 38,707
2016-10-25 $69.95 $70.49 $69.95 $70.41 $57.83 3,854
2016-10-24 $70.24 $70.24 $69.65 $69.90 $57.41 4,014
2016-10-21 $70.45 $70.47 $70.16 $70.24 $57.69 14,187
2016-10-20 $70.45 $70.45 $70.06 $70.18 $57.64 4,941
2016-10-19 $69.68 $70.11 $69.68 $69.86 $57.38 11,220
2016-10-18 $69.77 $70.12 $69.70 $70.00 $57.49 11,137
2016-10-17 $69.52 $69.96 $69.52 $69.86 $57.38 3,516
2016-10-14 $68.96 $69.51 $68.88 $68.88 $56.57 6,221
2016-10-13 $69.30 $69.71 $69.27 $69.48 $57.06 4,591
2016-10-12 $69.17 $69.39 $69.11 $69.35 $56.96 4,176
2016-10-11 $69.51 $69.81 $69.27 $69.32 $56.93 10,623
2016-10-10 $69.77 $69.77 $69.37 $69.66 $57.21 16,603
2016-10-07 $70.13 $70.13 $69.72 $69.98 $57.47 2,936
2016-10-06 $69.92 $70.15 $69.74 $69.89 $57.40 7,918
2016-10-05 $70.10 $70.10 $69.64 $69.88 $57.39 62,119
2016-10-04 $71.27 $71.35 $70.12 $70.14 $57.60 7,999
2016-10-03 $71.62 $71.70 $71.14 $71.40 $58.64 7,167
2016-09-30 $71.29 $71.35 $70.88 $71.27 $58.54 6,547
2016-09-29 $71.06 $71.43 $71.06 $71.41 $58.65 22,655
2016-09-28 $71.71 $71.90 $71.49 $71.63 $58.83 9,547
2016-09-27 $71.52 $71.64 $71.43 $71.47 $58.70 3,384
2016-09-26 $71.55 $71.59 $71.11 $71.25 $58.52 37,075
2016-09-23 $71.14 $71.50 $71.10 $71.50 $58.72 1,411
2016-09-22 $70.43 $71.00 $70.43 $70.89 $58.22 4,057
2016-09-21 $68.97 $69.84 $68.88 $69.75 $57.29 5,828
2016-09-20 $69.11 $69.34 $68.76 $68.82 $56.52 4,631
2016-09-19 $69.21 $69.40 $68.69 $68.70 $56.42 9,244
2016-09-16 $69.32 $69.32 $68.99 $69.29 $56.91 2,403
2016-09-15 $68.76 $68.99 $68.50 $68.68 $56.41 7,629
2016-09-14 $68.82 $69.37 $68.82 $69.10 $56.75 11,681
2016-09-13 $70.14 $70.14 $68.61 $68.99 $56.66 13,303
2016-09-12 $69.80 $70.17 $69.57 $69.99 $57.48 10,217
2016-09-09 $70.31 $70.32 $69.84 $69.87 $57.39 42,197
2016-09-08 $72.00 $72.00 $71.17 $71.36 $58.61 3,712
2016-09-07 $72.50 $72.58 $72.11 $72.31 $59.39 6,634
2016-09-06 $71.79 $72.29 $71.79 $72.06 $59.18 22,931
2016-09-02 $70.98 $71.33 $70.94 $71.13 $58.42 4,359
2016-09-01 $71.03 $71.75 $71.03 $71.64 $58.84 8,453
2016-08-31 $71.33 $71.90 $71.33 $71.68 $58.58 4,542
2016-08-30 $71.68 $71.71 $71.44 $71.48 $58.41 6,071
2016-08-29 $71.35 $71.69 $71.34 $71.69 $58.59 4,849
2016-08-26 $71.78 $72.25 $70.85 $70.85 $57.90 7,640
2016-08-25 $71.29 $71.47 $71.20 $71.25 $58.23 50,442
2016-08-24 $72.01 $72.01 $71.45 $71.53 $58.46 10,972
2016-08-23 $71.77 $71.91 $71.77 $71.84 $58.71 26,560
2016-08-22 $71.47 $71.65 $71.47 $71.57 $58.49 5,999
2016-08-19 $70.71 $71.05 $70.67 $71.05 $58.06 6,679
2016-08-18 $71.29 $71.48 $70.96 $71.28 $58.25 6,539
2016-08-17 $70.69 $71.05 $70.60 $71.05 $58.06 6,140
2016-08-16 $71.00 $71.00 $70.49 $70.60 $57.69 5,323
2016-08-15 $71.32 $71.54 $70.91 $70.91 $57.95 9,910
2016-08-12 $71.68 $71.87 $71.52 $71.52 $58.45 9,162
2016-08-11 $71.30 $71.37 $70.96 $71.08 $58.09 12,132
2016-08-10 $71.34 $71.57 $71.27 $71.35 $58.31 9,263
2016-08-09 $70.78 $71.30 $70.78 $71.26 $58.23 4,188
2016-08-08 $70.54 $70.99 $70.33 $70.61 $57.70 14,588
2016-08-05 $70.59 $70.76 $70.40 $70.52 $57.63 11,658
2016-08-04 $70.72 $71.06 $70.68 $70.76 $57.83 8,027
2016-08-03 $69.52 $69.97 $69.37 $69.90 $57.12 16,735
2016-08-02 $69.60 $69.98 $69.44 $69.44 $56.75 5,409
2016-08-01 $70.97 $71.02 $70.64 $70.81 $57.86 5,988
2016-07-29 $71.65 $72.00 $71.65 $71.91 $58.52 13,051
2016-07-28 $70.88 $71.55 $70.88 $71.47 $58.16 30,870
2016-07-27 $70.63 $71.21 $70.38 $71.20 $57.94 33,816
2016-07-26 $70.40 $70.47 $70.06 $70.35 $57.25 131,765
2016-07-25 $70.28 $70.33 $69.98 $70.02 $56.98 15,780
2016-07-22 $69.78 $70.22 $69.78 $70.17 $57.10 16,732
2016-07-21 $69.40 $70.22 $69.40 $70.09 $57.04 62,217
2016-07-20 $69.89 $70.24 $69.62 $70.15 $57.09 26,402
2016-07-19 $70.58 $70.63 $70.29 $70.45 $57.33 6,711
2016-07-18 $70.73 $70.80 $70.08 $70.44 $57.32 40,206
2016-07-15 $70.47 $70.47 $70.25 $70.38 $57.27 7,376
2016-07-14 $70.71 $70.82 $70.41 $70.77 $57.59 4,866
2016-07-13 $71.27 $71.53 $71.06 $71.52 $58.20 10,352
2016-07-12 $70.66 $70.89 $70.56 $70.74 $57.57 27,152
2016-07-11 $72.21 $72.21 $71.56 $71.64 $58.30 55,457
2016-07-08 $71.88 $72.33 $71.75 $72.20 $58.75 25,642
2016-07-07 $71.94 $72.16 $71.69 $71.79 $58.42 16,660
2016-07-06 $71.92 $72.08 $71.68 $72.06 $58.64 30,137
2016-07-05 $71.10 $71.88 $71.10 $71.74 $58.38 51,797
2016-07-01 $69.09 $71.00 $69.09 $70.75 $57.57 69,327
2016-06-30 $69.47 $69.94 $69.34 $69.50 $56.56 75,198
2016-06-29 $69.69 $69.85 $69.37 $69.37 $56.45 36,099
2016-06-28 $68.88 $69.51 $68.88 $69.48 $56.54 15,072
2016-06-27 $68.62 $69.02 $68.20 $68.85 $56.03 65,540
2016-06-24 $67.98 $68.15 $67.66 $67.77 $55.15 18,546
2016-06-23 $66.77 $67.03 $66.63 $66.65 $54.24 17,278
2016-06-22 $66.10 $66.90 $66.06 $66.71 $54.29 10,567
2016-06-21 $66.39 $66.40 $66.21 $66.26 $53.92 2,153
2016-06-20 $66.71 $66.99 $66.41 $66.54 $54.15 15,341
2016-06-17 $67.30 $67.30 $66.92 $67.12 $54.62 93,669
2016-06-16 $67.91 $67.91 $67.55 $67.61 $55.02 40,297
2016-06-15 $67.37 $67.72 $67.28 $67.68 $55.08 3,683
2016-06-14 $67.98 $67.98 $67.17 $67.21 $54.69 60,903
2016-06-13 $67.77 $67.77 $67.52 $67.73 $55.12 33,812
2016-06-10 $68.00 $68.25 $67.82 $67.91 $55.26 42,809
2016-06-09 $68.22 $68.25 $67.92 $68.04 $55.37 5,842
2016-06-08 $67.72 $67.94 $67.21 $67.89 $55.25 1,452
2016-06-07 $67.29 $67.50 $67.29 $67.40 $54.85 18,246
2016-06-06 $66.96 $67.22 $66.85 $66.94 $54.47 401,310
2016-06-03 $67.25 $67.33 $67.04 $67.13 $54.63 45,907
2016-06-02 $66.23 $66.63 $66.23 $66.41 $54.04 5,227
2016-06-01 $66.19 $66.46 $65.85 $65.93 $53.65 7,544
2016-05-31 $66.50 $68.00 $65.68 $65.93 $53.65 7,856
2016-05-27 $66.43 $66.47 $66.13 $66.40 $54.03 28,520
2016-05-26 $66.56 $66.76 $66.41 $66.41 $54.04 11,748
2016-05-25 $66.26 $66.35 $66.10 $66.12 $53.81 3,930
2016-05-24 $65.85 $66.12 $65.82 $66.10 $53.79 13,476
2016-05-23 $66.00 $66.30 $65.90 $66.14 $53.82 18,783
2016-05-20 $66.22 $66.26 $66.13 $66.13 $53.81 2,369
2016-05-19 $66.02 $66.38 $66.02 $66.24 $53.90 14,563
2016-05-18 $67.18 $67.18 $65.98 $66.31 $53.96 27,138
2016-05-17 $67.71 $67.82 $67.53 $67.54 $54.96 29,918
2016-05-16 $67.49 $67.49 $67.21 $67.36 $54.81 2,032
2016-05-13 $67.26 $67.66 $67.20 $67.65 $55.05 66,058
2016-05-12 $66.70 $67.06 $66.15 $67.04 $54.55 62,115
2016-05-11 $66.82 $67.60 $66.62 $67.08 $54.59 26,799
2016-05-10 $66.77 $67.01 $66.72 $66.85 $54.40 8,972
2016-05-09 $66.43 $66.46 $66.14 $66.46 $54.08 7,223
2016-05-06 $66.73 $66.73 $66.38 $66.46 $54.08 2,927
2016-05-05 $66.63 $67.10 $66.63 $67.10 $54.60 2,877
2016-05-04 $66.31 $66.51 $66.10 $66.51 $54.12 7,184
2016-05-03 $66.44 $66.47 $66.28 $66.28 $53.94 2,581
2016-05-02 $66.34 $66.44 $65.93 $66.02 $53.72 13,208
2016-04-29 $66.19 $67.03 $66.07 $66.86 $54.41 13,745
2016-04-28 $66.10 $66.59 $66.08 $66.59 $54.19 4,112
2016-04-27 $65.63 $66.08 $65.40 $65.86 $53.59 5,200
2016-04-26 $65.11 $65.22 $64.84 $65.04 $52.93 39,211
2016-04-25 $65.57 $65.57 $65.14 $65.14 $53.01 6,524
2016-04-22 $65.63 $65.70 $65.44 $65.52 $53.32 7,834
2016-04-21 $65.46 $65.67 $65.32 $65.65 $53.42 37,828
2016-04-20 $67.11 $67.32 $65.94 $65.97 $53.68 5,288
2016-04-19 $66.67 $66.99 $66.67 $66.90 $54.44 4,791
2016-04-18 $66.28 $66.62 $66.28 $66.62 $54.22 5,701
2016-04-15 $65.91 $66.62 $65.91 $66.59 $54.19 6,319
2016-04-14 $65.73 $66.20 $65.73 $65.93 $53.65 218,310
2016-04-13 $65.69 $66.37 $65.69 $66.22 $53.89 23,093
2016-04-12 $66.14 $66.16 $65.77 $65.89 $53.62 22,042
2016-04-11 $66.74 $67.00 $66.52 $66.52 $54.13 15,765
2016-04-08 $67.00 $67.08 $66.84 $67.01 $54.53 25,162
2016-04-07 $67.37 $67.58 $67.31 $67.37 $54.82 17,334
2016-04-06 $66.93 $66.93 $66.40 $66.88 $54.42 63,036
2016-04-05 $67.53 $67.67 $67.17 $67.37 $54.82 9,431
2016-04-04 $67.15 $67.27 $66.85 $66.96 $54.49 436,792
2016-04-01 $66.90 $67.13 $66.50 $66.96 $54.49 29,467
2016-03-31 $66.56 $66.80 $66.34 $66.72 $54.29 34,920
2016-03-30 $66.31 $66.43 $65.84 $66.34 $53.98 202,212
2016-03-29 $65.57 $66.71 $65.51 $66.68 $54.26 24,298
2016-03-28 $65.06 $65.29 $64.90 $65.07 $52.95 31,727
2016-03-24 $65.82 $65.82 $64.94 $64.98 $52.88 11,003
2016-03-23 $65.07 $65.60 $65.07 $65.55 $53.34 15,263
2016-03-22 $65.12 $65.45 $64.97 $64.99 $52.89 77,710
2016-03-21 $64.91 $65.50 $64.89 $65.04 $52.93 106,768
2016-03-18 $65.07 $65.48 $64.89 $65.17 $53.03 111,188
2016-03-17 $64.31 $64.80 $64.31 $64.34 $52.36 64,082
2016-03-16 $63.06 $63.70 $63.06 $63.69 $51.83 53,413
2016-03-15 $63.23 $63.30 $62.59 $62.72 $51.04 9,612
2016-03-14 $63.07 $63.30 $62.95 $62.95 $51.23 4,682
2016-03-11 $63.43 $63.45 $62.88 $62.99 $51.26 14,879
2016-03-10 $63.96 $63.96 $62.67 $63.25 $51.47 9,682
2016-03-09 $63.71 $63.76 $63.47 $63.63 $51.78 136,120
2016-03-08 $64.15 $64.25 $63.87 $63.88 $51.98 67,223
2016-03-07 $63.97 $63.97 $63.40 $63.60 $51.75 43,616
2016-03-04 $64.30 $64.30 $63.58 $64.00 $52.08 17,430
2016-03-03 $64.28 $64.90 $64.28 $64.59 $52.56 27,248
2016-03-02 $63.78 $64.17 $63.70 $64.17 $52.22 46,709
2016-03-01 $64.25 $64.25 $63.55 $63.79 $51.91 26,604
2016-02-29 $63.70 $64.30 $63.70 $64.23 $52.27 9,561
2016-02-26 $63.41 $63.72 $63.39 $63.57 $51.73 7,738
2016-02-25 $64.03 $64.31 $63.95 $63.95 $52.04 204,469
2016-02-24 $64.03 $64.49 $63.40 $63.40 $51.59 12,079
2016-02-23 $64.54 $64.54 $62.63 $63.40 $51.59 11,164
2016-02-22 $62.89 $63.02 $62.83 $62.94 $51.21 4,492
2016-02-19 $62.92 $63.14 $62.48 $62.68 $51.01 18,125
2016-02-18 $63.04 $63.06 $62.16 $62.61 $50.95 11,658
2016-02-17 $62.20 $62.29 $62.03 $62.14 $50.56 6,010
2016-02-16 $62.96 $63.01 $62.37 $62.60 $50.94 2,844
2016-02-12 $64.24 $64.24 $63.24 $63.49 $51.67 7,261
2016-02-11 $64.13 $65.50 $63.95 $64.24 $52.28 260,663
2016-02-10 $63.80 $64.20 $63.75 $63.75 $51.88 36,571
2016-02-09 $63.28 $63.28 $62.77 $63.19 $51.42 23,430
2016-02-08 $62.99 $63.74 $62.99 $63.22 $51.45 360,394
2016-02-05 $63.09 $63.15 $62.82 $63.05 $51.31 16,245
2016-02-04 $63.44 $63.60 $63.11 $63.30 $51.51 20,584
2016-02-03 $63.44 $64.07 $63.15 $63.32 $51.53 14,402
2016-02-02 $62.92 $63.10 $62.78 $63.09 $51.34 68,850
2016-02-01 $62.35 $62.35 $62.08 $62.26 $50.66 266,404
2016-01-29 $62.54 $62.70 $62.42 $62.44 $50.81 1,572
2016-01-28 $61.42 $61.87 $61.42 $61.85 $50.33 1,433
2016-01-27 $61.20 $61.60 $61.20 $61.55 $50.09 2,286
2016-01-26 $61.36 $61.38 $61.11 $61.27 $49.86 6,354
2016-01-25 $60.96 $61.00 $60.86 $60.98 $49.63 1,611
2016-01-22 $60.26 $60.75 $60.22 $60.73 $49.42 10,612
2016-01-21 $60.84 $60.98 $60.31 $60.44 $49.18 116,015
2016-01-20 $61.42 $61.61 $60.89 $60.89 $49.55 12,963
2016-01-19 $60.91 $61.27 $60.83 $60.92 $49.57 104,314
2016-01-15 $61.18 $61.37 $61.06 $61.07 $49.70 132,038
2016-01-14 $61.16 $61.25 $60.74 $60.79 $49.46 10,936
2016-01-13 $60.73 $61.53 $60.72 $61.29 $49.88 10,752
2016-01-12 $60.46 $61.14 $60.45 $60.85 $49.52 6,444
2016-01-11 $60.54 $60.70 $60.25 $60.25 $49.03 362,791
2016-01-08 $60.98 $61.00 $60.84 $61.00 $49.64 1,340
2016-01-07 $61.58 $61.61 $61.01 $61.10 $49.72 7,831
2016-01-06 $61.50 $61.65 $61.39 $61.54 $50.08 8,564
2016-01-05 $60.88 $61.10 $60.88 $61.00 $49.64 3,953
2016-01-04 $61.39 $61.73 $61.23 $61.24 $49.83 38,942
2015-12-31 $60.93 $61.10 $60.67 $60.86 $49.53 12,250
2015-12-30 $60.29 $60.65 $60.29 $60.60 $49.31 30,539
2015-12-29 $61.02 $61.02 $60.66 $60.82 $49.49 1,079
2015-12-28 $61.34 $61.62 $61.25 $61.41 $49.93 13,902
2015-12-24 $60.84 $61.11 $60.84 $61.04 $49.63 2,778
2015-12-23 $60.26 $60.37 $60.25 $60.35 $49.07 1,804
2015-12-22 $60.71 $60.71 $60.39 $60.59 $49.26 1,959
2015-12-21 $61.30 $61.30 $60.85 $60.88 $49.50 15,121
2015-12-18 $60.97 $61.34 $60.92 $61.24 $49.79 9,515
2015-12-17 $60.41 $61.03 $60.27 $60.95 $49.56 50,927
2015-12-16 $60.36 $60.67 $60.00 $60.17 $48.92 79,258
2015-12-15 $60.49 $60.60 $60.39 $60.47 $49.16 69,388
2015-12-14 $61.26 $61.26 $60.43 $60.60 $49.27 225,925
2015-12-11 $61.73 $61.94 $61.73 $61.94 $50.36 764
2015-12-10 $61.63 $61.63 $61.60 $61.60 $50.08 929
2015-12-09 $61.50 $61.85 $61.50 $61.75 $50.21 2,999
2015-12-08 $62.17 $62.32 $62.01 $62.01 $50.42 1,787
2015-12-07 $61.75 $62.46 $61.75 $62.17 $50.55 4,268
2015-12-04 $61.41 $62.11 $61.41 $61.91 $50.34 5,408
2015-12-03 $62.17 $62.17 $61.06 $61.22 $49.78 59,674
2015-12-02 $62.60 $62.72 $62.33 $62.56 $50.87 98,282
2015-12-01 $62.17 $62.94 $62.17 $62.83 $51.08 173,442
2015-11-30 $62.19 $62.24 $62.09 $62.13 $50.52 3,953
2015-11-27 $62.11 $62.11 $62.11 $62.11 $50.50 281
2015-11-25 $62.05 $62.13 $62.03 $62.09 $50.48 3,172
2015-11-24 $62.03 $62.21 $61.95 $62.05 $50.45 22,800
2015-11-23 $61.85 $62.21 $61.76 $62.05 $50.45 31,079
2015-11-20 $61.93 $61.93 $61.61 $61.86 $50.30 142,474
2015-11-19 $61.65 $61.83 $61.55 $61.70 $50.17 229,585
2015-11-18 $60.85 $61.16 $60.74 $61.13 $49.70 3,323
2015-11-17 $60.50 $60.98 $60.50 $60.79 $49.43 10,842
2015-11-16 $60.82 $60.82 $60.34 $60.52 $49.21 5,817
2015-11-13 $60.62 $60.87 $60.62 $60.73 $49.38 978
2015-11-12 $60.44 $60.62 $60.41 $60.57 $49.25 2,873
2015-11-11 $59.30 $60.39 $59.30 $60.31 $49.04 83,290
2015-11-10 $60.44 $60.82 $60.41 $60.41 $49.11 3,980
2015-11-09 $60.36 $60.44 $60.23 $60.44 $49.14 1,606
2015-11-06 $60.68 $60.78 $60.49 $60.65 $49.31 62,198
2015-11-05 $61.50 $61.50 $60.86 $61.03 $49.62 2,279
2015-11-04 $61.80 $61.88 $61.40 $61.64 $50.12 2,411
2015-11-03 $61.97 $62.15 $61.56 $61.63 $50.11 9,491
2015-11-02 $61.85 $62.08 $61.85 $62.02 $50.43 9,791
2015-10-30 $62.15 $62.22 $61.79 $62.17 $50.55 26,387
2015-10-29 $61.72 $61.77 $61.56 $61.56 $50.05 117,415
2015-10-28 $62.37 $62.46 $61.88 $62.09 $50.48 12,468
2015-10-27 $62.64 $62.64 $62.42 $62.46 $50.78 61,276
2015-10-26 $62.45 $62.61 $62.26 $62.35 $50.69 2,473
2015-10-23 $62.03 $62.29 $62.03 $62.17 $50.55 3,353
2015-10-22 $61.69 $62.23 $61.61 $62.23 $50.60 876
2015-10-21 $61.67 $61.82 $61.65 $61.69 $50.16 18,847
2015-10-20 $61.00 $61.31 $60.91 $61.28 $49.82 47,454
2015-10-19 $61.32 $61.37 $61.14 $61.28 $49.83 1,743
2015-10-16 $61.86 $61.86 $61.56 $61.67 $50.14 11,160
2015-10-15 $62.22 $62.24 $61.93 $61.94 $50.36 4,695
2015-10-14 $61.93 $62.30 $61.84 $62.21 $50.58 2,013
2015-10-13 $61.83 $61.84 $61.71 $61.84 $50.28 969
2015-10-12 $61.63 $62.15 $61.63 $62.03 $50.43 14,008
2015-10-09 $61.87 $61.93 $61.66 $61.66 $50.13 2,861
2015-10-08 $62.41 $62.41 $61.65 $61.71 $50.17 3,669
2015-10-07 $61.92 $62.01 $61.92 $62.01 $50.42 1,421
2015-10-06 $61.63 $62.19 $61.63 $62.19 $50.56 3,454
2015-10-05 $62.16 $62.18 $61.69 $61.74 $50.20 3,950
2015-10-02 $62.74 $62.74 $62.07 $62.36 $50.70 2,662
2015-10-01 $61.80 $62.15 $61.54 $61.66 $50.13 16,698
2015-09-30 $61.03 $61.07 $60.88 $60.88 $49.50 1,283
2015-09-29 $61.28 $61.37 $61.15 $61.25 $49.76 7,675
2015-09-28 $60.72 $61.30 $60.72 $61.30 $49.80 134,682
2015-09-25 $60.72 $60.80 $60.53 $60.53 $49.17 2,780
2015-09-24 $61.90 $62.09 $61.62 $61.67 $50.10 18,462
2015-09-23 $61.45 $61.56 $61.34 $61.56 $50.01 84,608
2015-09-22 $61.03 $61.55 $60.97 $61.55 $50.00 4,483
2015-09-21 $61.62 $61.66 $60.80 $60.91 $49.48 33,655
2015-09-18 $61.69 $62.27 $61.69 $62.27 $50.59 4,163
2015-09-17 $60.63 $61.45 $60.13 $61.45 $49.92 1,489
2015-09-16 $60.79 $60.94 $60.59 $60.59 $49.22 5,042
2015-09-15 $61.90 $61.90 $60.90 $60.90 $49.47 3,394
2015-09-14 $62.37 $62.37 $62.19 $62.19 $50.52 5,636
2015-09-11 $62.47 $62.64 $62.35 $62.40 $50.69 8,787
2015-09-10 $61.86 $62.11 $61.84 $62.11 $50.46 1,375
2015-09-09 $61.70 $62.06 $61.67 $62.06 $50.41 1,531
2015-09-08 $61.85 $61.95 $61.58 $61.64 $50.08 3,921
2015-09-04 $62.22 $62.70 $62.22 $62.70 $50.94 111,938
2015-09-03 $61.99 $62.15 $61.72 $62.05 $50.41 9,346
2015-09-02 $62.39 $62.39 $62.00 $62.05 $50.41 3,391

PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) News Headlines

Recent PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) News
Similar Companies to PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) 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.