ProShares S&P 500 Bond ETF (SPXB) Exchange: NYSE ARCA

Data as of April 25, 2024

$73.70 ($0.15) 0.20%

ProShares S&P 500 Bond ETF - Daily Information
Click for more stock information on ProShares S&P 500 Bond ETF.
Daily Information Data
Date April 25, 2024
Open $73.70
Previous Close $73.70
High $73.70
Low $73.70
Adjusted Open $73.70
Previous Adjusted Close $73.70
Adjusted High $73.70
Adjusted Low $73.70

About ProShares S&P 500 Bond ETF (SPXB)

The Fund seeks to invest substantially all of its assets in the bonds included in the Index. The Index is constructed and maintained by S&P Dow Jones Indices LLC (the “Index Provider”). The Index consists exclusively of investment grade bonds issued by companies in the S&P 500, the most widely-used U.S. equity benchmark. From over 5000 bonds issued by S&P 500 companies, the Index Provider selects and weights up to 1000 of the most liquid investment grade bonds based on the following criteria. Qualifying bonds must (i) be issued by S&P 500 companies (or their subsidiaries), (ii) be rated investment grade, (iii) be issued in the United States and denominated in U.S. dollars, (iv) have a remaining maturity of greater than or equal to one year (as of the monthly rebalance date), (v) have a maturity upon issuance of at least two and a half years, and (vi) have a minimum par amount of $750 million. Bonds meeting the above criteria are ranked based on their liquidity. The 1000 most liquid bonds (i.e., those with the highest average trading volumes) are included in the Index. If less than 1000 bonds meet the above criteria, all qualifying bonds will be included in the Index and the Index will consist of fewer than 1000 bonds. The Index is weighted by market value. Bond issuances with higher market values are more heavily weighted than bond issuances with lower market values. The Index constituents are reset and rebalanced on a monthly basis. As of June 20, 2019, the Index included 1000 bonds from 215 distinct issuers (183 S&P500 companies and their subsidiaries). The Index is published under the Bloomberg ticker symbol “SP5MAIGT.” The Fund invests in financial instruments that ProShare Advisors believes should track the performance of the Index. Under normal circumstances, the Fund will invest at least 80% of its total assets in component securities (i.e., securities of the Index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the Index). The financial instruments that the Fund will principally invest in are set forth below. Fixed Income Instruments — The Fund invests substantially all of its assets in investment grade bonds issued by companies in the S&P 500. ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund seeks to invest in a representative sample of the securities in the Index with the intent of obtaining exposure with aggregate characteristics similar to those of the Index, including the general credit profile of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities based on ProShare Advisors’ view of the investment merit of a particular security, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities that provide exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investment in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials and industrials industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares S&P 500 Bond ETF (SPXB)

Date Open High Low Close Adj.Close Volume
2024-04-12 $73.70 $73.70 $73.70 $73.70 $73.70 115
2024-04-11 $73.00 $73.56 $73.00 $73.56 $73.56 1,283
2024-04-10 $73.64 $73.64 $73.64 $73.64 $73.64 119
2024-04-09 $74.69 $74.69 $74.55 $74.63 $74.63 10,152
2024-04-08 $74.33 $74.33 $74.31 $74.31 $74.31 1,106
2024-04-05 $74.37 $74.37 $74.28 $74.28 $74.28 501
2024-04-04 $74.74 $74.74 $74.56 $74.56 $74.56 231
2024-04-03 $74.60 $74.60 $74.48 $74.49 $74.49 329
2024-04-02 $74.26 $74.52 $74.26 $74.52 $74.52 174
2024-04-01 $74.60 $74.69 $74.60 $74.69 $74.69 546
2024-03-28 $75.56 $75.56 $75.56 $75.56 $75.26 224
2024-03-27 $75.34 $75.54 $75.34 $75.54 $75.24 158
2024-03-26 $75.14 $75.14 $75.14 $75.14 $74.84 53
2024-03-25 $75.35 $75.35 $75.12 $75.12 $74.82 1,448
2024-03-22 $75.42 $75.42 $75.38 $75.38 $75.08 253
2024-03-21 $75.14 $75.14 $75.12 $75.12 $74.83 142
2024-03-20 $75.00 $75.00 $75.00 $75.00 $74.70 33
2024-03-19 $74.83 $74.93 $74.83 $74.93 $74.63 450
2024-03-18 $74.75 $74.75 $74.75 $74.75 $74.46 28
2024-03-15 $74.83 $74.87 $74.83 $74.87 $74.57 293
2024-03-14 $74.81 $74.81 $74.81 $74.81 $74.51 6
2024-03-13 $75.40 $75.40 $75.31 $75.31 $75.01 547
2024-03-12 $75.32 $75.48 $75.32 $75.36 $75.07 340
2024-03-11 $75.72 $75.72 $75.57 $75.57 $75.27 1,035
2024-03-08 $75.59 $75.59 $75.59 $75.59 $75.29 179
2024-03-07 $75.48 $75.48 $75.48 $75.48 $75.18 479
2024-03-06 $75.29 $75.30 $75.29 $75.30 $75.00 1,936
2024-03-05 $75.02 $75.12 $75.02 $75.12 $75.12 222
2024-03-04 $74.74 $74.74 $74.74 $74.74 $74.74 73
2024-03-01 $74.43 $74.85 $74.43 $74.85 $74.85 812
2024-02-29 $74.95 $74.95 $74.74 $74.80 $74.51 501
2024-02-28 $74.58 $74.68 $74.58 $74.68 $74.39 856
2024-02-27 $74.69 $74.69 $74.69 $74.69 $74.40 81
2024-02-26 $74.96 $74.96 $74.79 $74.79 $74.50 576
2024-02-23 $75.06 $75.06 $75.06 $75.06 $74.76 35
2024-02-22 $74.83 $74.90 $74.83 $74.85 $74.56 641
2024-02-21 $74.84 $74.84 $74.77 $74.77 $74.48 563
2024-02-20 $74.88 $74.88 $74.88 $74.88 $74.59 115
2024-02-16 $74.69 $74.69 $74.69 $74.69 $74.69 76
2024-02-15 $75.01 $75.01 $74.75 $74.91 $74.91 252
2024-02-14 $74.51 $74.66 $74.46 $74.66 $74.66 472
2024-02-13 $74.33 $74.33 $74.33 $74.33 $74.33 100
2024-02-12 $75.03 $75.08 $75.03 $75.05 $75.05 765
2024-02-09 $75.09 $75.09 $75.03 $75.03 $75.03 248
2024-02-08 $75.15 $75.15 $75.15 $75.15 $75.15 125
2024-02-07 $75.52 $75.52 $75.52 $75.52 $75.52 41
2024-02-06 $75.78 $75.78 $75.67 $75.72 $75.72 361
2024-02-05 $75.30 $75.30 $75.30 $75.30 $75.30 13
2024-02-02 $75.78 $75.97 $75.78 $75.97 $75.97 438
2024-02-01 $76.56 $76.56 $76.56 $76.56 $76.56 137
2024-01-31 $76.39 $76.39 $76.39 $76.39 $76.08 207
2024-01-30 $75.97 $76.18 $75.97 $76.18 $75.88 222
2024-01-29 $75.93 $76.04 $75.92 $76.04 $75.74 754
2024-01-26 $75.79 $75.79 $75.79 $75.79 $75.79 405
2024-01-25 $75.91 $75.91 $75.91 $75.91 $75.91 19
2024-01-24 $75.66 $75.66 $75.46 $75.46 $75.46 134
2024-01-23 $75.63 $75.63 $75.63 $75.63 $75.63 227
2024-01-22 $75.95 $75.95 $75.87 $75.87 $75.87 227
2024-01-19 $75.52 $75.70 $75.52 $75.70 $75.70 512
2024-01-18 $75.78 $75.78 $75.56 $75.65 $75.65 537
2024-01-17 $75.80 $75.80 $75.80 $75.80 $75.80 145
2024-01-16 $76.18 $76.30 $75.92 $75.92 $75.92 470
2024-01-12 $76.52 $76.59 $76.52 $76.59 $76.59 281
2024-01-11 $76.09 $76.43 $76.09 $76.43 $76.43 1,146
2024-01-10 $76.05 $76.05 $76.05 $76.05 $76.05 70
2024-01-09 $76.00 $76.13 $76.00 $76.10 $76.10 706
2024-01-08 $75.66 $77.90 $75.66 $75.96 $75.96 6,029
2024-01-05 $75.97 $75.97 $75.49 $75.49 $75.49 206
2024-01-04 $75.65 $75.72 $75.65 $75.72 $75.72 173
2024-01-03 $75.87 $76.09 $75.87 $76.09 $76.09 137
2024-01-02 $76.23 $76.24 $76.23 $76.24 $76.24 232
2023-12-29 $76.77 $76.77 $76.71 $76.71 $76.71 528
2023-12-28 $76.91 $76.91 $76.91 $76.91 $76.91 57
2023-12-27 $76.91 $77.09 $76.91 $77.09 $77.09 460
2023-12-26 $76.44 $76.50 $76.42 $76.50 $76.50 385
2023-12-22 $76.33 $76.39 $76.33 $76.39 $76.39 188
2023-12-21 $76.28 $76.41 $76.28 $76.41 $76.41 286
2023-12-20 $76.45 $76.45 $76.45 $76.45 $76.45 75
2023-12-19 $76.56 $76.56 $76.56 $76.56 $76.27 22
2023-12-18 $76.50 $76.50 $76.50 $76.50 $76.21 163
2023-12-15 $76.79 $76.84 $76.79 $76.84 $76.55 409
2023-12-14 $76.66 $76.94 $76.66 $76.94 $76.64 730
2023-12-13 $76.17 $76.17 $76.17 $76.17 $75.88 96
2023-12-12 $75.02 $75.02 $75.02 $75.02 $74.74 102
2023-12-11 $74.68 $74.68 $74.68 $74.68 $74.40 42
2023-12-08 $74.74 $74.74 $74.74 $74.74 $74.45 22
2023-12-07 $75.25 $75.25 $75.07 $75.07 $74.79 422
2023-12-06 $75.07 $75.07 $75.07 $75.07 $74.79 111
2023-12-05 $74.82 $74.82 $74.82 $74.82 $74.53 67
2023-12-04 $74.44 $74.44 $74.30 $74.34 $74.06 834
2023-12-01 $74.09 $74.61 $74.09 $74.61 $74.61 192
2023-11-30 $74.19 $74.25 $74.19 $74.25 $73.97 2,839
2023-11-29 $74.49 $74.49 $74.48 $74.48 $74.20 455
2023-11-28 $73.96 $73.96 $73.96 $73.96 $73.68 48
2023-11-27 $73.30 $73.69 $73.30 $73.69 $73.41 615
2023-11-24 $73.26 $73.26 $73.21 $73.21 $72.93 130
2023-11-22 $73.48 $73.48 $73.48 $73.48 $73.19 19
2023-11-21 $73.16 $73.23 $73.09 $73.19 $72.91 2,073
2023-11-20 $70.73 $73.19 $70.73 $73.19 $72.91 741
2023-11-17 $72.92 $72.92 $72.92 $72.92 $72.64 300
2023-11-16 $72.70 $72.73 $72.70 $72.73 $72.45 164
2023-11-15 $72.22 $72.22 $72.22 $72.22 $71.94 10
2023-11-14 $72.56 $72.56 $72.56 $72.56 $72.28 60
2023-11-13 $71.44 $71.57 $71.44 $71.57 $71.30 1,992
2023-11-10 $71.58 $71.58 $71.58 $71.58 $71.58 83
2023-11-09 $71.27 $71.27 $71.25 $71.25 $71.25 662
2023-11-08 $71.86 $71.86 $71.84 $71.84 $71.84 352
2023-11-07 $71.34 $71.55 $71.34 $71.55 $71.55 288
2023-11-06 $71.07 $71.07 $71.07 $71.07 $71.07 42
2023-11-03 $71.57 $71.57 $71.44 $71.44 $71.44 415
2023-11-02 $70.99 $71.14 $70.99 $71.14 $71.14 162
2023-11-01 $70.16 $70.39 $70.16 $70.39 $70.39 299
2023-10-31 $70.04 $70.16 $69.91 $69.91 $69.63 3,838
2023-10-30 $69.84 $70.00 $69.84 $69.91 $69.63 817
2023-10-27 $70.06 $70.15 $70.05 $70.08 $69.79 1,182
2023-10-26 $69.91 $70.21 $69.82 $70.21 $69.92 638
2023-10-25 $69.78 $69.78 $69.78 $69.78 $69.50 8
2023-10-24 $70.31 $70.31 $70.31 $70.31 $70.03 4
2023-10-23 $69.95 $69.96 $69.91 $69.91 $69.63 330
2023-10-20 $69.47 $69.48 $69.47 $69.48 $69.20 241
2023-10-19 $69.52 $69.52 $69.24 $69.24 $68.96 558
2023-10-18 $69.72 $69.72 $69.65 $69.65 $69.37 232
2023-10-17 $70.15 $70.22 $70.02 $70.12 $69.84 906
2023-10-16 $70.64 $70.64 $70.64 $70.64 $70.35 180
2023-10-13 $71.05 $71.05 $71.05 $71.05 $70.76 124
2023-10-12 $70.99 $70.99 $70.64 $70.71 $70.43 635
2023-10-11 $71.25 $71.29 $71.25 $71.29 $71.00 1,016
2023-10-10 $70.99 $70.99 $70.99 $70.99 $70.70 8
2023-10-09 $70.62 $70.94 $70.62 $70.91 $70.63 513
2023-10-06 $70.28 $70.28 $70.28 $70.28 $70.28 40
2023-10-05 $70.40 $70.40 $70.40 $70.40 $70.40 56
2023-10-04 $70.52 $70.52 $70.52 $70.52 $70.52 84
2023-10-03 $70.27 $70.27 $69.89 $69.89 $69.89 222
2023-10-02 $70.61 $70.61 $70.61 $70.61 $70.61 6
2023-09-29 $71.42 $71.42 $71.42 $71.42 $71.14 143
2023-09-28 $71.24 $71.51 $71.24 $71.51 $71.23 233
2023-09-27 $71.47 $71.47 $71.47 $71.47 $71.18 15
2023-09-26 $72.00 $72.00 $71.77 $71.77 $71.49 104
2023-09-25 $72.03 $72.03 $72.03 $72.03 $71.75 4
2023-09-22 $72.49 $72.49 $72.49 $72.49 $72.20 174
2023-09-21 $72.15 $72.15 $72.15 $72.15 $71.87 1
2023-09-20 $72.94 $72.98 $72.81 $72.81 $72.52 1,643
2023-09-19 $72.80 $72.88 $72.67 $72.75 $72.46 1,046
2023-09-18 $72.86 $72.86 $72.86 $72.86 $72.86 5
2023-09-15 $72.80 $72.80 $72.77 $72.77 $72.77 189
2023-09-14 $73.13 $73.13 $72.84 $72.84 $72.84 1,745
2023-09-13 $72.94 $72.94 $72.83 $72.94 $72.94 388
2023-09-12 $72.77 $72.79 $72.77 $72.79 $72.79 186
2023-09-11 $72.84 $72.84 $72.84 $72.84 $72.84 38
2023-09-08 $73.04 $73.04 $73.04 $73.04 $73.04 39
2023-09-07 $72.87 $72.87 $72.87 $72.87 $72.87 280
2023-09-06 $72.52 $72.60 $72.52 $72.60 $72.60 427
2023-09-05 $72.67 $72.67 $72.67 $72.67 $72.67 74
2023-09-01 $73.17 $73.17 $73.17 $73.17 $73.17 9
2023-08-31 $73.90 $73.90 $73.90 $73.90 $73.62 57
2023-08-30 $73.78 $73.78 $73.78 $73.78 $73.51 4
2023-08-29 $73.80 $73.85 $73.80 $73.85 $73.57 2,016
2023-08-28 $73.38 $73.41 $73.32 $73.32 $73.32 1,276
2023-08-25 $73.14 $73.14 $73.14 $73.14 $73.14 48
2023-08-24 $73.13 $73.13 $73.13 $73.13 $73.13 27
2023-08-23 $72.89 $73.29 $72.89 $73.29 $73.29 5,198
2023-08-22 $72.39 $72.39 $72.39 $72.39 $72.39 16
2023-08-21 $72.22 $72.22 $72.22 $72.22 $72.22 7
2023-08-18 $72.56 $72.56 $72.56 $72.56 $72.56 11
2023-08-17 $72.28 $72.28 $72.28 $72.28 $72.28 139
2023-08-16 $72.57 $72.57 $72.57 $72.57 $72.57 138
2023-08-15 $73.03 $73.03 $72.84 $72.84 $72.84 245
2023-08-14 $73.14 $73.22 $73.08 $73.08 $73.08 828
2023-08-11 $73.16 $73.16 $73.16 $73.16 $73.16 100
2023-08-10 $74.00 $74.00 $73.33 $73.37 $73.37 518
2023-08-09 $73.82 $73.82 $73.82 $73.82 $73.82 36
2023-08-08 $73.63 $73.65 $73.63 $73.65 $73.65 264
2023-08-07 $73.50 $73.50 $73.50 $73.50 $73.50 45
2023-08-04 $73.68 $73.68 $73.68 $73.68 $73.68 93
2023-08-03 $72.98 $72.98 $72.98 $72.98 $72.98 21
2023-08-02 $73.57 $73.57 $73.57 $73.57 $73.57 70
2023-08-01 $74.00 $74.00 $74.00 $74.00 $74.00 31
2023-07-31 $74.91 $74.91 $74.91 $74.91 $74.64 234
2023-07-28 $74.71 $74.71 $74.70 $74.70 $74.42 145
2023-07-27 $74.69 $74.69 $74.32 $74.32 $74.05 206
2023-07-26 $74.98 $75.10 $74.98 $75.07 $74.80 431
2023-07-25 $74.79 $74.79 $74.79 $74.79 $74.52 132
2023-07-24 $74.97 $74.98 $74.94 $74.94 $74.67 358
2023-07-21 $74.96 $75.00 $74.96 $75.00 $74.72 404
2023-07-20 $74.82 $74.82 $74.82 $74.82 $74.55 335
2023-07-19 $75.26 $75.31 $75.26 $75.31 $75.03 337
2023-07-18 $74.92 $74.98 $74.92 $74.98 $74.70 458
2023-07-17 $74.71 $74.73 $74.68 $74.68 $74.41 523
2023-07-14 $74.71 $74.71 $74.71 $74.71 $74.44 33
2023-07-13 $75.18 $75.19 $75.18 $75.19 $75.19 221
2023-07-12 $74.79 $74.83 $74.79 $74.83 $74.83 200
2023-07-11 $74.10 $74.18 $74.10 $74.18 $74.18 273
2023-07-10 $73.57 $73.90 $73.55 $73.90 $73.90 796
2023-07-07 $73.64 $73.64 $73.64 $73.64 $73.64 110
2023-07-06 $73.62 $73.64 $73.62 $73.64 $73.64 191
2023-07-05 $74.16 $74.27 $74.16 $74.27 $74.27 601
2023-07-03 $74.92 $74.92 $74.83 $74.83 $74.83 285
2023-06-30 $75.03 $75.19 $75.03 $75.19 $75.19 407
2023-06-29 $74.54 $74.67 $74.53 $74.67 $74.67 539
2023-06-28 $75.04 $75.19 $75.04 $75.19 $75.19 201
2023-06-27 $74.87 $74.87 $74.87 $74.87 $74.87 22
2023-06-26 $75.02 $75.07 $75.02 $75.05 $75.05 241
2023-06-23 $74.88 $74.96 $74.88 $74.96 $74.96 150
2023-06-22 $74.76 $74.76 $74.76 $74.76 $74.76 43
2023-06-21 $74.87 $75.12 $74.87 $75.12 $75.12 386
2023-06-20 $75.21 $75.21 $75.21 $75.21 $75.21 6
2023-06-16 $74.86 $74.94 $74.86 $74.94 $74.94 737
2023-06-15 $74.84 $75.02 $74.84 $75.02 $75.02 571
2023-06-14 $74.59 $74.59 $74.22 $74.48 $74.48 4,211
2023-06-13 $74.53 $74.53 $74.28 $74.28 $74.28 541
2023-06-12 $74.54 $74.54 $74.54 $74.54 $74.54 15
2023-06-09 $74.51 $74.51 $74.39 $74.39 $74.39 862
2023-06-08 $74.49 $74.49 $74.49 $74.49 $74.49 129
2023-06-07 $74.56 $74.56 $74.13 $74.13 $74.13 304
2023-06-06 $74.56 $74.67 $74.56 $74.67 $74.67 1,205
2023-06-05 $74.59 $74.59 $74.59 $74.59 $74.59 728
2023-06-02 $74.70 $74.70 $74.70 $74.70 $74.70 210
2023-06-01 $74.68 $74.90 $74.68 $74.86 $74.86 377
2023-05-31 $74.81 $74.99 $74.81 $74.99 $74.75 995
2023-05-30 $74.49 $74.64 $74.49 $74.64 $74.40 299
2023-05-26 $74.08 $74.22 $74.02 $74.22 $73.98 3,936
2023-05-25 $74.01 $74.01 $73.96 $73.96 $73.72 197
2023-05-24 $74.47 $74.47 $74.21 $74.21 $73.97 843
2023-05-23 $74.16 $74.39 $74.00 $74.39 $74.15 1,456
2023-05-22 $74.33 $74.33 $74.25 $74.25 $74.01 442
2023-05-19 $74.34 $74.34 $74.18 $74.18 $73.94 293
2023-05-18 $74.32 $74.32 $74.32 $74.32 $74.08 203
2023-05-17 $74.57 $74.57 $74.57 $74.57 $74.33 19
2023-05-16 $74.81 $74.81 $74.68 $74.68 $74.68 790
2023-05-15 $75.00 $75.00 $75.00 $75.00 $75.00 65
2023-05-12 $75.36 $75.36 $75.36 $75.36 $75.36 51
2023-05-11 $75.96 $75.96 $75.80 $75.80 $75.80 1,092
2023-05-10 $75.34 $75.47 $75.34 $75.47 $75.47 310
2023-05-09 $75.00 $75.00 $75.00 $75.00 $75.00 211
2023-05-08 $74.99 $74.99 $74.99 $74.99 $74.99 21
2023-05-05 $75.49 $75.49 $75.49 $75.49 $75.49 26
2023-05-04 $75.65 $75.71 $75.48 $75.71 $75.71 1,067
2023-05-03 $75.80 $75.85 $75.80 $75.85 $75.85 352
2023-05-02 $75.76 $75.76 $75.76 $75.76 $75.76 43
2023-05-01 $75.66 $75.66 $74.97 $74.97 $74.97 355
2023-04-28 $76.14 $76.29 $76.14 $76.29 $76.05 752
2023-04-27 $76.10 $76.10 $75.73 $75.83 $75.83 940
2023-04-26 $76.10 $76.10 $76.10 $76.10 $76.10 38
2023-04-25 $76.45 $76.45 $76.45 $76.45 $76.45 58
2023-04-24 $76.07 $76.07 $76.07 $76.07 $76.07 116
2023-04-21 $75.77 $75.77 $75.77 $75.77 $75.77 110
2023-04-20 $75.69 $75.69 $75.69 $75.69 $75.69 19
2023-04-19 $75.48 $75.48 $75.48 $75.48 $75.48 11
2023-04-18 $75.86 $75.86 $75.81 $75.81 $75.81 129
2023-04-17 $75.70 $75.70 $75.65 $75.65 $75.65 676
2023-04-14 $76.04 $76.04 $76.04 $76.04 $76.04 13
2023-04-13 $76.48 $76.48 $76.27 $76.27 $76.27 145
2023-04-12 $76.47 $76.47 $76.16 $76.16 $76.16 896
2023-04-11 $76.35 $76.35 $76.35 $76.35 $76.35 33
2023-04-10 $76.30 $76.30 $76.30 $76.30 $76.30 31
2023-04-06 $76.83 $76.83 $76.64 $76.64 $76.64 263
2023-04-05 $76.70 $76.70 $76.70 $76.70 $76.70 31
2023-04-04 $76.46 $76.46 $76.46 $76.46 $76.46 53
2023-04-03 $76.37 $76.37 $76.33 $76.33 $76.33 320
2023-03-31 $76.26 $76.26 $76.26 $76.26 $76.26 1
2023-03-30 $75.78 $75.78 $75.66 $75.66 $75.66 131
2023-03-29 $75.53 $75.53 $75.53 $75.53 $75.53 28
2023-03-28 $75.21 $75.21 $75.21 $75.21 $75.21 784
2023-03-27 $75.37 $75.37 $75.37 $75.37 $75.37 496
2023-03-24 $76.26 $76.35 $76.11 $76.21 $76.21 2,744
2023-03-23 $75.77 $75.92 $75.77 $75.92 $75.92 1,474
2023-03-22 $76.00 $76.00 $75.78 $75.78 $75.78 3,725
2023-03-21 $75.34 $75.34 $75.34 $75.34 $75.34 72
2023-03-20 $75.11 $75.13 $75.01 $75.01 $75.01 217
2023-03-17 $75.12 $75.30 $75.12 $75.30 $75.30 530
2023-03-16 $74.81 $74.81 $74.81 $74.81 $74.81 37
2023-03-15 $74.83 $74.83 $74.80 $74.80 $74.80 269
2023-03-14 $74.20 $74.20 $74.20 $74.20 $74.20 6
2023-03-13 $74.32 $74.32 $74.32 $74.32 $74.32 44
2023-03-10 $74.15 $74.26 $74.15 $74.26 $74.26 125
2023-03-09 $73.37 $73.39 $73.37 $73.39 $73.39 281
2023-03-08 $73.33 $73.36 $73.33 $73.36 $73.36 119
2023-03-07 $73.68 $73.68 $73.49 $73.49 $73.49 208
2023-03-06 $74.05 $74.05 $73.71 $73.71 $73.71 1,165
2023-03-03 $73.88 $73.88 $73.88 $73.88 $73.88 173
2023-03-02 $73.02 $73.02 $73.02 $73.02 $73.02 3,164
2023-03-01 $73.22 $73.22 $72.93 $73.00 $73.00 532
2023-02-28 $73.48 $73.62 $73.48 $73.62 $73.37 613
2023-02-27 $73.68 $73.68 $73.58 $73.61 $73.36 914
2023-02-24 $73.62 $73.63 $73.62 $73.63 $73.38 614
2023-02-23 $73.77 $74.04 $73.77 $74.04 $73.79 157
2023-02-22 $73.58 $73.58 $73.58 $73.58 $73.33 47
2023-02-21 $73.76 $73.76 $73.42 $73.42 $73.18 270
2023-02-17 $73.84 $74.26 $73.84 $74.26 $74.01 208
2023-02-16 $74.24 $74.24 $73.97 $74.03 $73.78 685
2023-02-15 $74.66 $74.66 $74.51 $74.51 $74.26 534
2023-02-14 $74.92 $74.92 $74.73 $74.85 $74.60 2,107
2023-02-13 $74.89 $74.89 $74.89 $74.89 $74.63 68
2023-02-10 $74.91 $74.91 $74.72 $74.72 $74.72 474
2023-02-09 $75.91 $75.91 $75.16 $75.16 $75.16 420
2023-02-08 $75.54 $75.69 $75.54 $75.69 $75.69 1,427
2023-02-07 $75.67 $75.67 $75.67 $75.67 $75.67 15
2023-02-06 $75.93 $75.93 $75.90 $75.90 $75.90 467
2023-02-03 $76.38 $76.38 $76.38 $76.38 $76.38 109
2023-02-02 $77.18 $77.22 $77.12 $77.13 $77.13 1,321
2023-02-01 $76.84 $77.21 $76.84 $77.10 $77.10 876
2023-01-31 $76.46 $76.46 $76.46 $76.46 $76.24 233
2023-01-30 $76.28 $76.28 $76.06 $76.06 $75.85 266
2023-01-27 $76.41 $76.41 $76.35 $76.35 $76.35 213
2023-01-26 $76.63 $76.63 $76.63 $76.63 $76.63 89
2023-01-25 $76.45 $76.51 $76.45 $76.51 $76.51 403
2023-01-24 $76.54 $76.74 $76.33 $76.57 $76.57 957
2023-01-23 $76.10 $76.27 $76.10 $76.27 $76.27 266
2023-01-20 $76.55 $76.55 $76.26 $76.45 $76.45 575
2023-01-19 $76.82 $76.82 $76.82 $76.82 $76.82 919
2023-01-18 $77.02 $77.02 $77.02 $77.02 $77.02 11
2023-01-17 $76.33 $76.33 $76.33 $76.33 $76.33 46
2023-01-13 $76.60 $76.60 $76.60 $76.60 $76.60 162
2023-01-12 $76.18 $76.65 $76.18 $76.65 $76.65 583
2023-01-11 $75.87 $75.90 $75.87 $75.90 $75.90 375
2023-01-10 $75.41 $75.41 $75.41 $75.41 $75.41 168
2023-01-09 $75.70 $75.70 $75.70 $75.70 $75.70 95
2023-01-06 $74.70 $75.45 $74.70 $75.45 $75.45 244
2023-01-05 $73.87 $74.40 $73.87 $74.40 $74.40 277
2023-01-04 $74.30 $74.30 $74.30 $74.30 $74.30 208
2023-01-03 $73.96 $73.96 $73.96 $73.96 $73.96 225
2022-12-30 $73.81 $73.81 $73.37 $73.50 $73.50 2,942
2022-12-29 $73.80 $73.81 $73.80 $73.81 $73.81 669
2022-12-28 $73.72 $73.72 $73.47 $73.47 $73.47 797
2022-12-27 $73.71 $73.71 $73.71 $73.71 $73.71 37
2022-12-23 $74.50 $74.64 $74.46 $74.46 $74.46 560
2022-12-22 $74.69 $74.69 $74.69 $74.69 $74.69 117
2022-12-21 $74.84 $74.84 $74.84 $74.84 $74.65 33
2022-12-20 $74.68 $74.68 $74.48 $74.48 $74.28 246
2022-12-19 $75.32 $75.32 $75.00 $75.17 $74.98 1,612
2022-12-16 $75.63 $75.87 $75.63 $75.87 $75.68 235
2022-12-15 $76.29 $76.29 $76.19 $76.19 $75.99 304
2022-12-14 $76.10 $76.20 $76.04 $76.04 $75.84 4,632
2022-12-13 $76.63 $76.63 $76.18 $76.18 $75.98 309
2022-12-12 $75.84 $75.90 $75.63 $75.63 $75.43 1,721
2022-12-09 $75.74 $75.74 $75.74 $75.74 $75.55 117
2022-12-08 $76.20 $76.20 $76.20 $76.20 $76.00 199
2022-12-07 $76.06 $76.29 $76.06 $76.29 $76.09 760
2022-12-06 $75.66 $75.66 $75.57 $75.57 $75.38 216
2022-12-05 $75.67 $75.67 $75.32 $75.32 $75.12 744
2022-12-02 $75.25 $76.02 $75.25 $75.98 $75.79 2,774
2022-12-01 $75.17 $75.55 $75.17 $75.28 $75.08 1,444
2022-11-30 $74.73 $74.73 $74.73 $74.73 $74.32 548
2022-11-29 $74.12 $74.18 $74.12 $74.18 $73.78 698
2022-11-28 $74.58 $74.58 $74.58 $74.58 $74.17 66
2022-11-25 $75.05 $75.05 $75.05 $75.05 $75.05 106
2022-11-23 $74.79 $74.79 $74.79 $74.79 $74.79 113
2022-11-22 $74.03 $74.25 $74.03 $74.25 $74.25 799
2022-11-21 $74.00 $74.00 $73.78 $73.79 $73.79 1,212
2022-11-18 $73.77 $73.77 $73.77 $73.77 $73.77 3,061
2022-11-17 $73.71 $73.71 $73.71 $73.71 $73.71 57
2022-11-16 $73.85 $74.13 $73.85 $74.13 $74.13 313
2022-11-15 $73.40 $73.42 $73.40 $73.42 $73.42 653
2022-11-14 $72.73 $72.76 $72.68 $72.76 $72.76 892
2022-11-11 $72.69 $72.83 $72.69 $72.83 $72.83 262
2022-11-10 $71.59 $72.84 $71.59 $72.59 $72.59 1,234
2022-11-09 $70.87 $70.96 $70.69 $70.73 $70.73 974
2022-11-08 $70.85 $70.97 $70.85 $70.90 $70.90 639
2022-11-07 $70.59 $70.71 $70.59 $70.66 $70.66 712
2022-11-04 $70.78 $70.79 $70.67 $70.79 $70.79 1,414
2022-11-03 $70.30 $70.73 $70.30 $70.73 $70.73 980
2022-11-02 $71.37 $71.49 $70.98 $70.98 $70.98 1,155
2022-11-01 $71.16 $71.33 $71.16 $71.30 $71.30 1,281
2022-10-31 $71.16 $71.16 $70.97 $70.97 $70.75 693
2022-10-28 $71.34 $71.37 $71.32 $71.37 $71.16 631
2022-10-27 $71.40 $71.40 $71.20 $71.27 $71.05 1,618
2022-10-26 $71.01 $71.01 $71.00 $71.00 $70.79 318
2022-10-25 $70.69 $70.87 $70.69 $70.69 $70.47 1,330
2022-10-24 $69.74 $70.17 $69.74 $69.94 $69.73 2,101
2022-10-21 $69.45 $69.87 $69.45 $69.86 $69.65 1,074
2022-10-20 $69.78 $69.78 $69.78 $69.78 $69.57 282
2022-10-19 $70.38 $70.38 $70.30 $70.30 $70.08 506
2022-10-18 $70.87 $71.07 $70.64 $71.07 $70.85 1,126
2022-10-17 $70.90 $70.90 $70.78 $70.78 $70.56 903
2022-10-14 $71.18 $71.18 $70.48 $70.52 $70.52 1,443
2022-10-13 $70.02 $71.08 $70.02 $71.08 $71.08 1,607
2022-10-12 $70.92 $70.92 $70.92 $70.92 $70.92 36
2022-10-11 $71.05 $71.45 $71.01 $71.01 $71.01 1,825
2022-10-10 $71.67 $71.67 $71.27 $71.27 $71.27 1,543
2022-10-07 $71.75 $71.75 $71.75 $71.75 $71.75 143
2022-10-06 $72.49 $72.49 $72.32 $72.40 $72.40 960
2022-10-05 $72.39 $72.50 $72.39 $72.50 $72.50 605
2022-10-04 $72.99 $73.23 $72.99 $73.02 $73.02 1,898
2022-10-03 $72.39 $73.02 $72.39 $72.66 $72.66 1,690
2022-09-30 $72.22 $72.22 $71.77 $71.77 $71.57 320
2022-09-29 $71.55 $71.78 $71.28 $71.77 $71.57 2,853
2022-09-28 $71.62 $72.20 $71.62 $72.20 $71.99 2,853
2022-09-27 $72.00 $72.00 $71.10 $71.10 $70.90 2,639
2022-09-26 $72.12 $72.12 $72.04 $72.04 $71.83 437
2022-09-23 $72.91 $73.11 $72.91 $73.06 $73.06 847
2022-09-22 $73.51 $73.51 $73.33 $73.36 $73.36 832
2022-09-21 $73.98 $74.20 $73.98 $74.20 $74.20 607
2022-09-20 $73.95 $73.95 $73.95 $73.95 $73.95 86
2022-09-19 $74.43 $74.60 $74.34 $74.60 $74.60 1,716
2022-09-16 $74.52 $74.61 $74.50 $74.50 $74.50 677
2022-09-15 $74.85 $74.85 $74.66 $74.66 $74.66 1,192
2022-09-14 $74.91 $75.00 $74.91 $75.00 $75.00 619
2022-09-13 $74.46 $74.63 $74.46 $74.62 $74.62 680
2022-09-12 $75.42 $75.42 $75.17 $75.17 $75.17 514
2022-09-09 $75.50 $75.61 $75.39 $75.39 $75.39 923
2022-09-08 $75.24 $75.30 $75.20 $75.24 $75.24 785
2022-09-07 $74.83 $75.29 $74.83 $75.29 $75.29 2,032
2022-09-06 $75.04 $75.04 $74.43 $74.46 $74.46 1,650
2022-09-02 $75.66 $75.66 $75.43 $75.43 $75.43 802
2022-09-01 $75.03 $75.24 $74.73 $75.24 $75.24 2,736
2022-08-31 $75.94 $75.94 $75.94 $75.94 $75.72 21
2022-08-30 $76.50 $76.52 $76.50 $76.52 $76.30 312
2022-08-29 $76.52 $76.52 $76.52 $76.52 $76.30 412
2022-08-26 $77.15 $77.28 $77.06 $77.13 $76.91 1,760
2022-08-25 $76.84 $77.42 $76.84 $77.39 $77.17 1,723
2022-08-24 $76.88 $76.88 $76.63 $76.74 $76.52 1,054
2022-08-23 $76.99 $77.07 $76.98 $76.98 $76.76 606
2022-08-22 $77.00 $77.00 $76.85 $76.85 $76.63 293
2022-08-19 $77.53 $77.53 $77.29 $77.29 $77.07 882
2022-08-18 $78.23 $78.30 $78.03 $78.05 $77.83 651
2022-08-17 $78.07 $78.20 $78.02 $78.02 $77.80 623
2022-08-16 $78.47 $78.64 $78.34 $78.64 $78.42 1,102
2022-08-15 $79.18 $79.18 $78.97 $78.97 $78.75 828
2022-08-12 $78.45 $78.87 $78.45 $78.87 $78.65 1,956
2022-08-11 $79.24 $79.36 $78.18 $78.18 $77.96 1,523
2022-08-10 $78.96 $78.96 $78.73 $78.81 $78.59 1,240
2022-08-09 $78.30 $78.30 $78.25 $78.25 $78.02 204
2022-08-08 $78.74 $78.74 $78.50 $78.59 $78.36 446
2022-08-05 $78.04 $78.22 $77.88 $78.22 $77.99 1,009
2022-08-04 $79.00 $79.16 $79.00 $79.16 $78.94 862
2022-08-03 $78.42 $79.13 $78.42 $79.13 $78.91 2,923
2022-08-02 $79.40 $79.43 $78.41 $78.44 $78.22 3,449
2022-08-01 $79.19 $79.30 $79.19 $79.30 $79.08 621
2022-07-29 $79.12 $79.48 $79.12 $79.40 $78.99 707
2022-07-28 $79.07 $79.13 $79.01 $79.12 $78.71 1,576
2022-07-27 $78.60 $78.83 $78.55 $78.65 $78.24 8,760
2022-07-26 $78.21 $78.21 $78.13 $78.13 $77.73 357
2022-07-25 $78.30 $78.30 $78.11 $78.11 $77.70 1,316
2022-07-22 $79.02 $79.09 $78.69 $78.69 $78.29 941
2022-07-21 $77.73 $78.15 $77.72 $78.15 $77.75 2,092
2022-07-20 $77.55 $77.55 $77.24 $77.32 $76.92 1,459
2022-07-19 $77.26 $77.35 $77.04 $77.35 $76.95 1,549
2022-07-18 $77.37 $77.52 $77.24 $77.24 $76.84 1,642
2022-07-15 $77.42 $77.75 $77.42 $77.66 $77.26 848
2022-07-14 $76.67 $77.12 $76.67 $77.12 $76.73 4,079
2022-07-13 $76.23 $77.47 $76.23 $77.46 $77.06 3,524
2022-07-12 $77.32 $77.32 $77.03 $77.03 $76.63 382
2022-07-11 $76.88 $77.08 $76.81 $76.81 $76.41 912
2022-07-08 $76.45 $76.56 $76.45 $76.56 $76.16 904
2022-07-07 $76.88 $76.88 $76.72 $76.72 $76.32 480
2022-07-06 $77.13 $77.13 $76.76 $76.76 $76.36 2,275
2022-07-05 $76.91 $77.03 $76.88 $77.03 $76.63 2,695
2022-07-01 $76.72 $76.91 $76.66 $76.91 $76.51 1,121
2022-06-30 $76.45 $76.45 $76.41 $76.41 $75.80 307
2022-06-29 $75.70 $76.08 $75.70 $76.08 $75.47 875
2022-06-28 $75.54 $75.71 $75.54 $75.71 $75.11 2,125
2022-06-27 $75.96 $76.00 $75.67 $75.79 $75.18 1,308
2022-06-24 $76.16 $76.54 $76.16 $76.35 $75.74 1,843
2022-06-23 $76.18 $76.65 $76.18 $76.18 $75.57 2,116
2022-06-22 $75.96 $75.96 $75.65 $75.65 $75.04 1,035
2022-06-21 $75.59 $75.81 $75.28 $75.28 $74.67 2,889
2022-06-17 $75.86 $75.94 $75.66 $75.93 $75.32 1,701
2022-06-16 $74.77 $75.76 $74.77 $75.76 $75.16 4,694
2022-06-15 $75.29 $75.65 $75.03 $75.65 $75.04 3,002
2022-06-14 $74.77 $74.77 $74.53 $74.53 $73.94 376
2022-06-13 $75.15 $75.17 $74.47 $74.96 $74.36 3,408
2022-06-10 $76.82 $76.82 $76.35 $76.61 $76.00 3,572
2022-06-09 $77.34 $77.34 $77.34 $77.34 $76.73 31
2022-06-08 $78.02 $78.19 $77.82 $77.82 $77.20 675
2022-06-07 $77.94 $78.28 $77.94 $78.17 $77.55 1,149
2022-06-06 $77.88 $77.88 $77.77 $77.77 $77.15 1,255
2022-06-03 $78.26 $78.26 $78.26 $78.26 $77.63 189
2022-06-02 $78.32 $78.62 $78.32 $78.57 $77.94 1,212
2022-06-01 $78.58 $78.60 $78.58 $78.60 $77.97 323
2022-05-31 $79.02 $79.10 $79.02 $79.10 $78.29 366
2022-05-27 $79.73 $79.73 $79.67 $79.67 $78.85 261
2022-05-26 $79.51 $79.51 $79.37 $79.40 $78.58 1,533
2022-05-25 $79.05 $79.27 $78.94 $79.27 $78.46 636
2022-05-24 $78.08 $78.58 $78.08 $78.58 $77.77 2,103
2022-05-23 $77.62 $77.73 $77.36 $77.50 $76.71 2,233
2022-05-20 $77.74 $77.86 $77.74 $77.85 $77.05 1,124
2022-05-19 $77.68 $77.68 $77.45 $77.45 $76.66 524
2022-05-18 $77.28 $77.28 $77.28 $77.28 $76.49 68
2022-05-17 $77.08 $77.08 $76.91 $76.91 $76.12 1,755
2022-05-16 $77.40 $77.61 $77.04 $77.42 $76.63 4,747
2022-05-13 $77.62 $77.62 $77.06 $77.30 $76.51 1,153
2022-05-12 $78.06 $78.06 $77.70 $77.70 $76.90 510
2022-05-11 $77.20 $77.68 $77.20 $77.68 $76.89 437
2022-05-10 $77.44 $77.44 $77.33 $77.33 $76.53 789
2022-05-09 $76.49 $77.00 $76.49 $77.00 $76.21 5,724
2022-05-06 $76.89 $77.11 $76.75 $76.75 $75.96 1,079
2022-05-05 $77.66 $77.66 $76.80 $77.25 $76.45 5,299
2022-05-04 $77.57 $78.45 $77.57 $78.43 $77.63 1,120
2022-05-03 $78.05 $78.05 $77.78 $77.78 $76.98 1,273
2022-05-02 $77.36 $77.36 $77.06 $77.25 $76.45 4,013
2022-04-29 $78.08 $78.20 $77.87 $77.87 $76.91 1,177
2022-04-28 $78.60 $78.67 $78.20 $78.67 $77.69 2,502
2022-04-27 $79.12 $79.12 $78.52 $78.52 $77.54 6,362
2022-04-26 $79.35 $79.35 $79.19 $79.22 $78.23 739
2022-04-25 $78.65 $79.28 $78.65 $79.28 $78.29 1,250
2022-04-22 $78.36 $78.43 $78.36 $78.43 $77.45 822
2022-04-21 $79.22 $79.22 $78.44 $78.49 $77.51 2,221
2022-04-20 $79.20 $79.45 $79.20 $79.27 $78.29 1,803
2022-04-19 $78.90 $78.90 $78.58 $78.58 $77.60 782
2022-04-18 $79.61 $79.61 $79.19 $79.19 $78.20 1,916
2022-04-14 $80.35 $80.35 $79.73 $79.78 $78.79 2,947
2022-04-13 $80.38 $80.55 $80.38 $80.55 $79.54 1,150
2022-04-12 $80.79 $80.79 $80.28 $80.28 $79.28 961
2022-04-11 $79.96 $80.16 $79.96 $80.16 $79.16 1,096
2022-04-08 $81.03 $81.03 $80.71 $80.84 $79.84 1,195
2022-04-07 $81.93 $81.93 $81.52 $81.54 $80.52 1,234
2022-04-06 $81.62 $82.44 $81.60 $81.92 $80.90 1,883
2022-04-05 $83.39 $83.39 $82.39 $82.43 $81.41 4,933
2022-04-04 $83.46 $83.67 $83.37 $83.67 $82.63 3,741
2022-04-01 $82.78 $83.61 $82.77 $83.47 $82.43 4,907
2022-03-31 $83.69 $83.69 $83.50 $83.53 $82.32 1,225
2022-03-30 $83.48 $83.48 $83.40 $83.46 $82.26 1,147
2022-03-29 $83.34 $83.34 $82.95 $83.31 $82.11 3,744
2022-03-28 $82.40 $82.71 $82.40 $82.62 $81.43 2,466
2022-03-25 $82.60 $82.60 $82.11 $82.29 $81.10 2,829
2022-03-24 $82.28 $82.97 $82.28 $82.97 $81.77 541
2022-03-23 $82.75 $82.86 $82.75 $82.86 $81.66 974
2022-03-22 $82.65 $82.67 $82.65 $82.67 $81.48 484
2022-03-21 $83.34 $83.34 $82.87 $82.87 $81.68 1,121
2022-03-18 $83.53 $83.94 $83.53 $83.94 $82.73 2,299
2022-03-17 $83.57 $83.85 $83.55 $83.75 $82.54 1,344
2022-03-16 $82.57 $82.92 $82.13 $82.92 $81.72 1,557
2022-03-15 $82.18 $82.22 $81.97 $82.22 $81.03 1,978
2022-03-14 $82.06 $82.06 $81.73 $81.73 $80.55 839
2022-03-11 $82.82 $82.90 $82.77 $82.77 $81.57 276
2022-03-10 $82.95 $82.95 $82.79 $82.79 $81.59 152
2022-03-09 $83.56 $83.85 $83.56 $83.67 $82.46 618
2022-03-08 $83.31 $83.60 $83.27 $83.60 $82.39 1,714
2022-03-07 $84.52 $84.64 $84.06 $84.10 $82.88 1,456
2022-03-04 $85.41 $85.41 $85.00 $85.00 $83.77 739
2022-03-03 $84.89 $85.06 $84.80 $84.88 $83.65 3,315
2022-03-02 $85.36 $85.36 $84.68 $84.68 $83.46 2,248
2022-03-01 $85.87 $85.87 $85.86 $85.86 $84.62 348
2022-02-28 $85.15 $85.73 $85.15 $85.73 $84.33 1,019
2022-02-25 $84.63 $84.80 $84.63 $84.80 $83.41 726
2022-02-24 $84.16 $84.47 $84.16 $84.47 $83.08 1,466
2022-02-23 $84.57 $84.64 $84.26 $84.26 $82.88 1,513
2022-02-22 $84.64 $84.78 $84.64 $84.78 $83.39 1,650
2022-02-18 $84.83 $84.93 $84.83 $84.93 $83.54 544
2022-02-17 $84.92 $84.92 $84.72 $84.72 $83.33 1,044
2022-02-16 $84.60 $84.63 $84.34 $84.61 $83.22 3,966
2022-02-15 $85.01 $85.01 $84.61 $84.61 $83.23 2,571
2022-02-14 $85.20 $85.26 $85.03 $85.06 $83.67 6,792
2022-02-11 $85.29 $85.64 $85.01 $85.64 $84.24 5,318
2022-02-10 $85.71 $85.72 $85.09 $85.09 $83.70 2,436
2022-02-09 $86.35 $86.44 $86.25 $86.25 $84.84 1,146
2022-02-08 $86.11 $86.14 $86.03 $86.03 $84.63 1,181
2022-02-07 $85.97 $86.26 $85.97 $86.26 $84.84 2,111
2022-02-04 $86.11 $86.11 $86.06 $86.06 $84.65 688
2022-02-03 $86.83 $86.96 $86.83 $86.96 $85.54 791
2022-02-02 $87.84 $87.85 $87.59 $87.60 $86.17 1,195
2022-02-01 $87.59 $87.59 $87.10 $87.59 $86.16 2,391
2022-01-31 $87.59 $87.59 $87.41 $87.57 $85.97 50,767
2022-01-28 $87.16 $87.52 $87.16 $87.52 $85.92 3,279
2022-01-27 $87.73 $87.73 $87.43 $87.43 $85.84 393
2022-01-26 $87.85 $88.03 $87.32 $87.35 $85.76 3,839
2022-01-25 $88.09 $88.09 $87.88 $87.88 $86.27 2,068
2022-01-24 $88.23 $88.42 $88.11 $88.11 $86.50 6,068
2022-01-21 $88.16 $88.42 $88.16 $88.29 $86.68 2,150
2022-01-20 $87.96 $88.13 $87.77 $87.81 $86.20 6,343
2022-01-19 $88.14 $88.14 $87.94 $87.94 $86.33 831
2022-01-18 $88.12 $88.12 $87.67 $87.79 $86.18 5,767
2022-01-14 $88.90 $88.90 $88.62 $88.62 $87.00 1,691
2022-01-13 $89.08 $89.29 $89.08 $89.29 $87.66 262
2022-01-12 $89.18 $89.18 $89.07 $89.07 $87.45 2,667
2022-01-11 $88.85 $89.12 $88.85 $89.12 $87.49 97,166
2022-01-10 $88.68 $88.87 $88.68 $88.87 $87.25 344
2022-01-07 $89.09 $89.13 $88.91 $89.05 $87.42 1,457
2022-01-06 $89.46 $89.46 $89.30 $89.30 $87.67 1,795
2022-01-05 $90.07 $90.07 $89.45 $89.49 $87.85 995
2022-01-04 $89.78 $89.92 $89.56 $89.92 $88.28 1,549
2022-01-03 $90.31 $90.31 $89.95 $89.95 $88.30 1,953
2021-12-31 $90.93 $91.07 $90.86 $90.86 $89.20 1,002
2021-12-30 $90.76 $90.94 $90.70 $90.94 $89.28 3,170
2021-12-29 $90.78 $90.78 $90.57 $90.60 $88.94 24,174
2021-12-28 $90.95 $90.98 $90.95 $90.98 $89.31 683
2021-12-27 $90.98 $91.09 $90.98 $91.09 $89.43 370
2021-12-23 $90.85 $90.85 $90.74 $90.84 $89.18 526
2021-12-22 $91.09 $91.09 $91.08 $91.08 $89.27 317
2021-12-21 $93.49 $93.49 $90.92 $90.97 $89.15 1,395
2021-12-20 $90.86 $90.86 $90.74 $90.85 $89.04 447
2021-12-17 $91.18 $91.35 $91.18 $91.22 $89.40 545
2021-12-16 $91.03 $91.20 $91.03 $91.03 $89.21 625
2021-12-15 $90.96 $91.00 $90.77 $91.00 $89.18 1,375
2021-12-14 $90.96 $91.00 $90.91 $90.92 $89.11 1,126
2021-12-13 $91.45 $91.48 $91.30 $91.36 $89.54 1,439
2021-12-10 $91.20 $91.20 $90.95 $90.95 $89.14 593
2021-12-09 $91.05 $91.05 $90.93 $90.93 $89.11 449
2021-12-08 $91.21 $91.21 $90.84 $90.99 $89.17 1,170
2021-12-07 $91.50 $91.67 $91.50 $91.52 $89.69 498
2021-12-06 $91.94 $91.94 $91.47 $91.53 $89.70 2,132
2021-12-03 $91.18 $92.11 $91.18 $91.94 $90.11 8,886
2021-12-02 $90.97 $91.14 $90.97 $91.14 $89.32 355
2021-12-01 $90.88 $91.00 $90.78 $91.00 $89.19 801
2021-11-30 $91.26 $91.50 $91.14 $91.19 $89.22 990
2021-11-29 $90.55 $90.97 $90.55 $90.97 $89.00 841
2021-11-26 $90.50 $90.78 $90.50 $90.78 $88.81 303
2021-11-24 $89.76 $90.18 $89.76 $90.18 $88.23 2,953
2021-11-23 $90.27 $90.27 $89.82 $89.82 $87.88 3,132
2021-11-22 $90.83 $90.83 $90.38 $90.38 $88.43 817
2021-11-19 $91.19 $91.21 $91.11 $91.11 $89.13 485
2021-11-18 $90.58 $90.82 $90.58 $90.78 $88.82 1,292
2021-11-17 $90.35 $90.63 $90.35 $90.63 $88.67 1,034
2021-11-16 $90.50 $90.51 $90.26 $90.26 $88.31 1,977
2021-11-15 $90.80 $90.80 $90.46 $90.46 $88.51 642
2021-11-12 $91.36 $91.36 $91.02 $91.08 $89.11 4,544
2021-11-11 $91.37 $91.38 $91.27 $91.38 $89.40 1,845
2021-11-10 $92.25 $92.25 $91.33 $91.44 $89.46 4,422
2021-11-09 $92.45 $92.54 $92.32 $92.32 $90.32 671
2021-11-08 $92.20 $92.20 $91.97 $92.09 $90.09 1,488
2021-11-05 $92.14 $92.32 $92.14 $92.32 $90.32 661
2021-11-04 $91.51 $91.66 $91.45 $91.57 $89.59 1,242
2021-11-03 $91.25 $91.31 $91.14 $91.23 $89.26 571
2021-11-02 $91.09 $91.49 $91.09 $91.37 $89.39 1,754
2021-11-01 $90.98 $91.09 $90.93 $91.06 $89.09 3,743
2021-10-29 $91.06 $91.48 $91.06 $91.42 $89.29 3,334
2021-10-28 $91.51 $91.51 $91.35 $91.35 $89.22 775
2021-10-27 $91.48 $91.67 $91.48 $91.57 $89.44 1,299
2021-10-26 $90.75 $91.00 $90.72 $90.98 $88.87 1,975
2021-10-25 $90.51 $90.71 $90.51 $90.61 $88.50 934
2021-10-22 $90.51 $90.57 $90.42 $90.48 $88.37 581
2021-10-21 $90.35 $90.35 $90.20 $90.22 $88.12 1,606
2021-10-20 $90.57 $90.57 $90.40 $90.45 $88.34 1,773
2021-10-19 $90.91 $90.91 $90.64 $90.64 $88.53 1,821
2021-10-18 $90.96 $91.13 $90.96 $91.09 $88.97 1,820
2021-10-15 $91.05 $91.27 $91.05 $91.18 $89.05 853
2021-10-14 $91.16 $91.39 $91.16 $91.39 $89.26 886
2021-10-13 $91.00 $91.05 $90.88 $91.04 $88.92 4,569
2021-10-12 $90.34 $90.53 $90.33 $90.53 $88.42 805
2021-10-11 $90.05 $90.07 $90.05 $90.07 $87.98 279
2021-10-08 $90.36 $90.36 $90.20 $90.23 $88.13 716
2021-10-07 $90.79 $90.79 $90.64 $90.67 $88.56 802
2021-10-06 $90.96 $91.03 $90.93 $91.02 $88.90 986
2021-10-05 $91.19 $91.19 $91.02 $91.02 $88.90 924
2021-10-04 $91.20 $91.32 $91.20 $91.29 $89.16 1,450
2021-10-01 $91.08 $91.54 $91.08 $91.50 $89.37 2,448
2021-09-30 $91.17 $91.17 $90.98 $90.99 $88.71 4,753
2021-09-29 $91.40 $91.40 $91.25 $91.27 $88.99 2,695
2021-09-28 $91.45 $91.49 $91.31 $91.34 $89.05 3,067
2021-09-27 $92.13 $92.27 $92.13 $92.23 $89.92 1,309
2021-09-24 $92.37 $92.37 $92.25 $92.25 $89.93 341
2021-09-23 $92.77 $92.77 $92.38 $92.54 $90.22 2,173
2021-09-22 $92.82 $93.11 $92.82 $93.09 $90.76 11,154
2021-09-21 $92.90 $92.90 $92.85 $92.85 $90.52 1,021
2021-09-20 $92.75 $92.81 $92.75 $92.80 $90.47 1,067
2021-09-17 $92.50 $92.59 $92.49 $92.59 $90.26 503
2021-09-16 $92.56 $92.74 $92.51 $92.72 $90.40 1,108
2021-09-15 $92.92 $92.92 $92.83 $92.83 $90.50 632
2021-09-14 $92.79 $93.00 $92.79 $92.99 $90.66 1,541
2021-09-13 $92.67 $92.75 $92.67 $92.68 $90.36 1,137
2021-09-10 $92.57 $92.57 $92.43 $92.48 $90.16 1,919
2021-09-09 $92.28 $92.77 $92.26 $92.75 $90.42 2,459
2021-09-08 $91.91 $92.15 $91.90 $92.15 $89.83 11,247
2021-09-07 $91.98 $91.98 $91.74 $91.84 $89.54 845
2021-09-03 $92.30 $92.32 $92.30 $92.31 $89.99 697
2021-09-02 $92.42 $92.54 $92.42 $92.54 $90.22 691
2021-09-01 $92.59 $92.59 $92.35 $92.41 $90.09 877
2021-08-31 $92.71 $92.81 $92.53 $92.55 $90.08 1,183
2021-08-30 $92.69 $92.74 $92.69 $92.74 $90.27 2,225
2021-08-27 $92.22 $92.59 $92.14 $92.59 $90.13 1,883
2021-08-26 $92.22 $92.22 $92.11 $92.12 $89.67 2,415
2021-08-25 $92.28 $92.28 $92.06 $92.13 $89.68 11,442
2021-08-24 $92.45 $92.52 $92.39 $92.39 $89.93 2,232
2021-08-23 $92.54 $92.63 $92.54 $92.63 $90.17 2,651
2021-08-20 $92.40 $92.55 $92.40 $92.48 $90.02 4,602
2021-08-19 $92.35 $92.40 $92.33 $92.39 $89.93 23,483
2021-08-18 $92.21 $92.31 $92.12 $92.19 $89.74 1,716
2021-08-17 $92.30 $92.34 $92.26 $92.29 $89.83 2,497
2021-08-16 $92.68 $92.68 $92.44 $92.44 $89.98 1,486
2021-08-13 $91.96 $92.32 $91.96 $92.32 $89.87 1,194
2021-08-12 $91.67 $91.78 $91.64 $91.68 $89.23 595
2021-08-11 $91.54 $91.83 $91.37 $91.64 $89.20 5,384
2021-08-10 $91.62 $91.71 $91.59 $91.59 $89.15 1,741
2021-08-09 $91.84 $91.93 $91.75 $91.76 $89.31 1,499
2021-08-06 $92.64 $92.64 $92.09 $92.10 $89.65 26,701
2021-08-05 $93.06 $93.06 $92.83 $92.83 $90.35 965
2021-08-04 $93.33 $93.33 $92.81 $93.11 $90.63 6,176
2021-08-03 $93.12 $93.15 $93.12 $93.12 $90.64 611
2021-08-02 $93.05 $93.25 $93.05 $93.05 $90.57 783
2021-07-30 $93.02 $93.02 $92.99 $92.99 $90.36 291
2021-07-29 $92.89 $92.89 $92.89 $92.89 $90.26 25
2021-07-28 $92.84 $93.11 $92.80 $93.08 $90.45 4,460
2021-07-27 $92.93 $92.93 $92.89 $92.89 $90.26 812
2021-07-26 $92.76 $92.80 $92.61 $92.61 $89.99 906
2021-07-23 $92.51 $92.75 $92.51 $92.75 $90.13 446
2021-07-22 $92.66 $92.82 $92.66 $92.78 $90.16 905
2021-07-21 $92.45 $92.50 $92.45 $92.50 $89.88 426
2021-07-20 $93.23 $93.23 $92.66 $92.76 $90.14 2,410
2021-07-19 $92.70 $92.90 $92.58 $92.86 $90.24 1,725
2021-07-16 $92.15 $92.40 $92.15 $92.28 $89.67 929
2021-07-15 $92.25 $92.38 $92.25 $92.38 $89.77 689
2021-07-14 $92.22 $92.22 $92.22 $92.22 $89.61 167
2021-07-13 $92.30 $92.30 $91.74 $91.74 $89.15 819
2021-07-12 $92.06 $92.12 $92.06 $92.12 $89.51 1,546
2021-07-09 $92.12 $92.15 $92.11 $92.12 $89.52 756
2021-07-08 $92.55 $92.58 $92.45 $92.45 $89.84 716
2021-07-07 $92.34 $92.52 $92.34 $92.48 $89.86 1,000
2021-07-06 $92.25 $92.35 $92.09 $92.18 $89.57 22,155
2021-07-02 $91.78 $91.80 $91.78 $91.80 $89.20 989
2021-07-01 $91.77 $91.77 $91.59 $91.66 $89.08 661
2021-06-30 $91.90 $91.92 $91.90 $91.92 $89.18 224
2021-06-29 $91.54 $91.72 $91.54 $91.72 $88.98 274
2021-06-28 $91.49 $91.69 $91.49 $91.69 $88.95 1,288
2021-06-25 $91.47 $91.47 $91.13 $91.20 $88.47 1,479
2021-06-24 $91.52 $91.59 $91.52 $91.59 $88.85 333
2021-06-23 $91.37 $91.41 $91.37 $91.41 $88.68 340
2021-06-22 $91.53 $91.53 $91.53 $91.53 $88.79 247
2021-06-21 $91.54 $91.68 $91.38 $91.43 $88.70 898
2021-06-18 $91.70 $92.05 $91.70 $91.93 $89.18 3,884
2021-06-17 $91.40 $91.80 $91.40 $91.50 $88.77 553
2021-06-16 $91.41 $91.41 $90.85 $90.92 $88.20 632
2021-06-15 $91.05 $91.14 $91.03 $91.10 $88.37 1,004
2021-06-14 $91.23 $91.23 $91.08 $91.14 $88.42 2,680
2021-06-11 $91.47 $91.59 $91.35 $91.40 $88.67 2,137
2021-06-10 $91.11 $91.30 $91.11 $91.28 $88.55 1,730
2021-06-09 $91.01 $91.02 $90.98 $90.99 $88.27 2,950
2021-06-08 $90.58 $90.74 $90.58 $90.68 $87.97 3,004
2021-06-07 $90.29 $90.38 $90.29 $90.38 $87.68 669
2021-06-04 $90.28 $90.33 $90.20 $90.20 $87.51 2,618
2021-06-03 $89.88 $89.88 $89.87 $89.87 $87.19 1,402
2021-06-02 $90.07 $90.15 $90.07 $90.14 $87.45 948
2021-06-01 $89.91 $89.96 $89.79 $89.96 $87.27 484
2021-05-28 $90.25 $90.33 $90.19 $90.20 $87.36 5,835
2021-05-27 $90.19 $90.19 $90.10 $90.10 $87.26 1,517
2021-05-26 $90.38 $90.48 $90.22 $90.32 $87.47 2,516
2021-05-25 $90.21 $90.39 $90.21 $90.37 $87.52 2,149
2021-05-24 $90.02 $90.04 $89.98 $90.04 $87.20 5,601
2021-05-21 $89.84 $89.84 $89.81 $89.81 $86.97 190
2021-05-20 $89.46 $89.73 $89.46 $89.60 $86.78 1,419
2021-05-19 $89.31 $89.31 $89.03 $89.13 $86.32 507
2021-05-18 $89.50 $89.50 $89.36 $89.49 $86.67 1,138
2021-05-17 $89.62 $89.62 $89.62 $89.62 $86.80 282
2021-05-14 $89.59 $89.65 $89.55 $89.55 $86.73 1,310
2021-05-13 $89.26 $89.28 $89.13 $89.13 $86.32 553
2021-05-12 $89.12 $89.18 $88.79 $88.87 $86.07 3,498
2021-05-11 $89.50 $89.50 $89.30 $89.33 $86.51 2,299
2021-05-10 $90.01 $90.19 $89.76 $89.76 $86.93 2,458
2021-05-07 $90.44 $90.52 $90.11 $90.25 $87.41 7,235
2021-05-06 $90.18 $90.23 $90.13 $90.13 $87.29 53,755
2021-05-05 $89.87 $90.03 $89.87 $90.03 $87.19 900
2021-05-04 $90.00 $90.00 $89.93 $89.93 $87.10 875
2021-05-03 $90.23 $90.23 $89.80 $89.99 $87.15 676
2021-04-30 $89.75 $89.82 $89.71 $89.82 $86.84 426
2021-04-29 $89.50 $89.71 $89.50 $89.62 $86.65 3,920
2021-04-28 $89.87 $89.87 $89.57 $89.78 $86.80 3,262
2021-04-27 $89.98 $89.98 $89.86 $89.87 $86.88 1,675
2021-04-26 $90.03 $90.18 $90.03 $90.18 $87.18 434
2021-04-23 $90.19 $90.29 $90.10 $90.10 $87.11 3,597
2021-04-22 $90.11 $90.11 $90.03 $90.06 $87.07 789
2021-04-21 $89.82 $89.91 $89.76 $89.91 $86.92 2,430
2021-04-20 $89.67 $89.85 $89.67 $89.79 $86.81 1,043
2021-04-19 $89.61 $89.78 $89.61 $89.65 $86.68 851
2021-04-16 $90.03 $90.09 $89.90 $90.00 $87.01 1,601
2021-04-15 $90.26 $90.62 $90.26 $90.49 $87.48 1,679
2021-04-14 $89.68 $89.96 $89.68 $89.87 $86.89 17,890
2021-04-13 $89.49 $90.00 $89.49 $89.98 $87.00 2,200
2021-04-12 $89.48 $89.55 $89.40 $89.51 $86.54 2,104
2021-04-09 $89.68 $89.76 $89.68 $89.76 $86.78 927
2021-04-08 $89.63 $89.80 $89.60 $89.79 $86.81 4,676
2021-04-07 $89.63 $89.68 $89.48 $89.50 $86.53 2,629
2021-04-06 $89.32 $89.55 $89.32 $89.55 $86.58 755
2021-04-05 $89.31 $89.34 $89.17 $89.25 $86.29 1,617
2021-04-01 $89.32 $89.51 $89.32 $89.51 $86.54 1,102
2021-03-31 $89.14 $89.25 $89.08 $89.12 $86.03 8,025
2021-03-30 $88.63 $88.96 $88.63 $88.86 $85.78 2,046
2021-03-29 $88.80 $88.80 $88.52 $88.58 $85.50 3,408
2021-03-26 $88.83 $88.83 $88.83 $88.83 $85.74 42
2021-03-25 $89.01 $89.01 $88.79 $88.79 $85.70 269
2021-03-24 $88.72 $88.88 $88.70 $88.83 $85.74 888
2021-03-23 $88.59 $88.72 $88.57 $88.67 $85.59 4,327
2021-03-22 $88.47 $88.59 $88.39 $88.58 $85.50 1,249
2021-03-19 $88.08 $88.19 $88.08 $88.17 $85.10 1,771
2021-03-18 $87.99 $88.09 $87.86 $87.96 $84.90 2,164
2021-03-17 $88.35 $88.55 $88.04 $88.43 $85.35 9,024
2021-03-16 $88.50 $88.59 $88.37 $88.37 $85.30 1,408
2021-03-15 $88.04 $88.49 $88.04 $88.44 $85.37 7,175
2021-03-12 $89.00 $89.00 $88.20 $88.30 $85.23 2,093
2021-03-11 $89.06 $89.25 $89.06 $89.22 $86.12 2,999
2021-03-10 $88.97 $89.15 $88.90 $89.14 $86.04 11,182
2021-03-09 $88.40 $88.78 $88.40 $88.66 $85.57 9,399
2021-03-08 $88.70 $88.71 $88.14 $88.16 $85.10 5,863
2021-03-05 $88.92 $88.92 $88.76 $88.82 $85.73 2,301
2021-03-04 $89.81 $89.81 $89.00 $89.01 $85.91 1,107
2021-03-03 $89.85 $89.93 $89.74 $89.79 $86.67 2,373
2021-03-02 $90.25 $90.29 $90.15 $90.28 $87.14 2,741
2021-03-01 $90.07 $90.29 $90.00 $90.27 $87.13 5,329
2021-02-26 $90.01 $90.44 $90.01 $90.41 $87.11 1,430
2021-02-25 $89.48 $89.50 $89.13 $89.37 $86.12 4,680
2021-02-24 $89.75 $90.58 $89.56 $90.57 $87.27 9,119
2021-02-23 $90.21 $90.56 $90.21 $90.56 $87.27 5,574
2021-02-22 $90.93 $91.07 $90.52 $90.56 $87.26 8,962
2021-02-19 $91.64 $91.64 $91.12 $91.14 $87.82 3,970
2021-02-18 $91.67 $91.74 $91.64 $91.70 $88.36 14,532
2021-02-17 $91.62 $91.85 $91.62 $91.85 $88.51 19,463
2021-02-16 $91.38 $91.49 $91.35 $91.35 $88.03 13,588
2021-02-12 $92.14 $92.14 $91.94 $91.99 $88.64 4,133
2021-02-11 $92.43 $92.44 $92.27 $92.29 $88.93 3,291
2021-02-10 $92.29 $92.57 $92.29 $92.57 $89.20 3,209
2021-02-09 $92.47 $92.49 $92.34 $92.37 $89.01 1,239
2021-02-08 $92.23 $92.48 $92.23 $92.42 $89.05 3,897
2021-02-05 $92.31 $92.34 $92.09 $92.09 $88.74 6,709
2021-02-04 $91.96 $92.28 $91.96 $92.22 $88.86 2,485
2021-02-03 $92.11 $92.38 $92.09 $92.14 $88.78 4,038
2021-02-02 $92.28 $92.37 $92.28 $92.32 $88.96 1,301
2021-02-01 $92.42 $92.56 $92.40 $92.52 $89.16 5,102
2021-01-29 $92.61 $92.61 $92.45 $92.54 $89.06 853
2021-01-28 $92.89 $92.89 $92.73 $92.73 $89.24 3,101
2021-01-27 $92.90 $92.91 $92.79 $92.82 $89.33 1,977
2021-01-26 $92.99 $92.99 $92.80 $92.94 $89.44 5,421
2021-01-25 $93.50 $93.50 $92.88 $92.88 $89.38 1,834
2021-01-22 $92.68 $92.68 $92.58 $92.58 $89.09 1,281
2021-01-21 $92.74 $92.83 $92.60 $92.68 $89.19 9,308
2021-01-20 $93.11 $93.11 $93.08 $93.08 $89.57 433
2021-01-19 $93.04 $93.11 $93.01 $93.08 $89.57 3,851
2021-01-15 $93.08 $93.08 $92.94 $92.94 $89.44 1,012
2021-01-14 $93.20 $93.26 $92.86 $92.88 $89.38 8,319
2021-01-13 $92.56 $93.20 $92.56 $93.20 $89.68 3,806
2021-01-12 $92.17 $92.57 $92.14 $92.57 $89.08 1,361
2021-01-11 $92.48 $92.48 $92.37 $92.37 $88.89 2,188
2021-01-08 $92.85 $92.85 $92.56 $92.67 $89.18 3,449
2021-01-07 $90.26 $92.77 $90.26 $92.77 $89.27 2,468
2021-01-06 $92.73 $92.85 $92.65 $92.84 $89.35 2,868
2021-01-05 $93.85 $93.85 $93.47 $93.62 $90.10 3,227
2021-01-04 $94.49 $94.49 $93.96 $93.96 $90.42 3,525
2020-12-31 $94.50 $94.56 $94.48 $94.48 $90.92 2,936
2020-12-30 $94.32 $94.40 $94.32 $94.40 $90.84 1,053
2020-12-29 $93.80 $94.32 $93.80 $94.32 $90.77 1,558
2020-12-28 $94.13 $94.32 $94.13 $94.25 $90.70 3,071
2020-12-24 $93.83 $94.32 $93.83 $94.12 $90.57 805
2020-12-23 $93.56 $93.79 $93.56 $93.77 $90.24 573
2020-12-22 $94.14 $94.14 $94.13 $94.13 $90.38 317
2020-12-21 $93.82 $93.92 $93.80 $93.86 $90.11 3,129
2020-12-18 $94.36 $94.36 $94.03 $94.03 $90.28 2,276
2020-12-17 $94.60 $94.60 $94.11 $94.15 $90.39 2,420
2020-12-16 $93.71 $94.06 $93.71 $93.96 $90.21 1,326
2020-12-15 $93.97 $93.97 $93.96 $93.96 $90.21 588
2020-12-14 $93.91 $93.91 $93.72 $93.87 $90.12 1,291
2020-12-11 $93.86 $94.02 $93.83 $93.90 $90.15 609
2020-12-10 $93.61 $93.82 $93.60 $93.82 $90.08 890
2020-12-09 $93.47 $93.52 $93.47 $93.52 $89.78 5,010
2020-12-08 $94.17 $94.17 $93.85 $93.85 $90.10 425
2020-12-07 $93.91 $94.07 $93.91 $93.95 $90.20 1,957
2020-12-04 $93.85 $93.86 $93.81 $93.81 $90.07 482
2020-12-03 $94.25 $94.42 $94.25 $94.36 $90.59 1,977
2020-12-02 $94.03 $94.06 $94.03 $94.06 $90.30 313
2020-12-01 $94.37 $94.37 $94.23 $94.23 $90.47 1,208
2020-11-30 $94.47 $94.72 $94.47 $94.72 $90.80 779
2020-11-27 $94.20 $94.38 $94.20 $94.38 $90.46 2,557
2020-11-25 $94.17 $94.17 $94.11 $94.11 $90.21 497
2020-11-24 $94.27 $94.33 $94.10 $94.10 $90.20 1,371
2020-11-23 $94.27 $94.27 $94.17 $94.23 $90.33 1,223
2020-11-20 $94.10 $94.21 $94.00 $94.18 $90.28 1,244
2020-11-19 $93.82 $94.20 $93.82 $94.20 $90.30 2,292
2020-11-18 $93.85 $93.85 $93.65 $93.71 $89.82 840
2020-11-17 $93.18 $93.50 $93.18 $93.50 $89.63 1,013
2020-11-16 $92.68 $93.24 $92.68 $93.21 $89.34 1,118
2020-11-13 $92.97 $93.03 $92.97 $93.03 $89.18 697
2020-11-12 $92.68 $92.77 $92.68 $92.77 $88.92 617
2020-11-11 $92.60 $92.62 $92.60 $92.62 $88.78 295
2020-11-10 $92.79 $92.79 $92.41 $92.41 $88.58 730
2020-11-09 $93.41 $93.59 $92.59 $92.74 $88.90 13,057
2020-11-06 $93.24 $93.33 $93.24 $93.31 $89.44 441
2020-11-05 $93.49 $93.64 $93.47 $93.53 $89.66 1,275
2020-11-04 $92.83 $93.14 $92.83 $93.14 $89.28 3,408
2020-11-03 $91.92 $91.92 $91.76 $91.85 $88.04 5,014
2020-11-02 $91.97 $91.97 $91.82 $91.84 $88.03 4,884
2020-10-30 $91.88 $91.88 $91.77 $91.77 $87.81 1,909
2020-10-29 $92.46 $92.50 $92.04 $92.17 $88.19 4,024
2020-10-28 $92.73 $92.73 $92.46 $92.46 $88.46 450
2020-10-27 $92.45 $92.86 $92.45 $92.86 $88.85 10,035
2020-10-26 $92.61 $92.61 $92.42 $92.53 $88.53 4,794
2020-10-23 $92.13 $92.39 $92.11 $92.37 $88.37 6,594
2020-10-22 $92.46 $92.46 $92.06 $92.13 $88.15 4,624
2020-10-21 $92.53 $92.53 $92.32 $92.39 $88.40 8,500
2020-10-20 $92.57 $92.57 $92.52 $92.52 $88.52 1,080
2020-10-19 $92.75 $92.75 $92.72 $92.72 $88.72 931
2020-10-16 $93.05 $93.15 $92.80 $92.82 $88.81 18,950
2020-10-15 $92.99 $92.99 $92.81 $92.93 $88.91 14,922
2020-10-14 $93.19 $93.19 $92.94 $93.07 $89.05 16,980
2020-10-13 $93.09 $93.09 $93.02 $93.09 $89.07 9,057
2020-10-12 $92.82 $92.91 $92.82 $92.91 $88.90 3,441
2020-10-09 $92.45 $92.59 $92.45 $92.59 $88.59 678
2020-10-08 $92.43 $92.67 $92.41 $92.41 $88.42 9,964
2020-10-07 $92.19 $92.33 $92.11 $92.11 $88.13 12,262
2020-10-06 $92.26 $92.46 $92.03 $92.13 $88.15 15,806
2020-10-05 $92.23 $92.27 $92.23 $92.25 $88.27 661
2020-10-02 $92.44 $92.44 $92.44 $92.44 $88.45 172
2020-10-01 $92.28 $92.59 $92.16 $92.59 $88.59 3,817
2020-09-30 $92.21 $92.37 $92.21 $92.37 $88.20 1,727
2020-09-29 $92.47 $92.68 $92.47 $92.47 $88.29 1,280
2020-09-28 $92.15 $92.52 $92.15 $92.52 $88.34 1,766
2020-09-25 $92.26 $92.26 $92.15 $92.20 $88.04 344
2020-09-24 $92.39 $92.45 $92.27 $92.27 $88.10 2,962
2020-09-23 $92.72 $92.72 $92.49 $92.49 $88.31 962
2020-09-22 $93.10 $93.12 $93.06 $93.06 $88.86 978
2020-09-21 $93.11 $93.11 $92.95 $92.96 $88.76 1,956
2020-09-18 $93.04 $93.16 $93.02 $93.03 $88.82 2,547
2020-09-17 $93.14 $93.14 $93.14 $93.14 $88.93 126
2020-09-16 $93.03 $93.17 $93.03 $93.09 $88.88 864
2020-09-15 $93.08 $93.14 $93.07 $93.08 $88.88 1,557
2020-09-14 $93.07 $93.12 $92.95 $92.95 $88.75 1,037
2020-09-11 $92.80 $92.84 $92.79 $92.84 $88.65 1,415
2020-09-10 $92.45 $92.59 $92.44 $92.59 $88.41 1,105
2020-09-09 $92.53 $92.68 $92.53 $92.68 $88.49 875
2020-09-08 $92.26 $92.76 $92.26 $92.65 $88.47 1,076
2020-09-04 $93.40 $93.40 $92.53 $92.53 $88.35 5,127
2020-09-03 $93.49 $93.55 $93.44 $93.55 $89.32 1,690
2020-09-02 $93.42 $93.64 $93.42 $93.55 $89.32 3,507
2020-09-01 $92.77 $93.37 $92.77 $93.30 $89.08 2,010
2020-08-31 $92.75 $92.91 $92.75 $92.86 $88.49 1,368
2020-08-28 $92.48 $92.48 $92.23 $92.45 $88.10 964
2020-08-27 $92.84 $92.84 $92.20 $92.29 $87.94 3,231
2020-08-26 $92.63 $92.90 $92.63 $92.84 $88.47 2,103
2020-08-25 $93.12 $93.12 $92.77 $92.90 $88.52 1,473
2020-08-24 $93.81 $93.81 $93.34 $93.35 $88.96 3,750
2020-08-21 $93.34 $93.45 $93.34 $93.41 $89.02 692
2020-08-20 $93.09 $93.35 $93.09 $93.24 $88.85 2,254
2020-08-19 $93.41 $93.41 $92.96 $92.96 $88.59 1,246
2020-08-18 $93.07 $93.27 $93.06 $93.20 $88.82 3,971
2020-08-17 $93.00 $93.07 $92.83 $92.83 $88.46 1,491
2020-08-14 $93.08 $93.08 $92.73 $92.73 $88.36 3,767
2020-08-13 $94.15 $94.15 $93.16 $93.16 $88.77 2,567
2020-08-12 $93.89 $94.24 $93.84 $94.07 $89.64 11,707
2020-08-11 $94.55 $94.55 $94.22 $94.32 $89.88 47,426
2020-08-10 $95.35 $95.35 $94.88 $94.88 $90.41 1,065
2020-08-07 $95.51 $95.51 $95.07 $95.09 $90.61 16,156
2020-08-06 $95.45 $95.45 $95.31 $95.31 $90.82 1,169
2020-08-05 $95.00 $95.15 $94.90 $95.08 $90.60 13,005
2020-08-04 $95.07 $95.13 $94.93 $95.01 $90.54 6,319
2020-08-03 $94.69 $94.78 $94.61 $94.74 $90.28 3,913
2020-07-31 $94.76 $94.90 $94.53 $94.83 $90.18 9,468
2020-07-30 $94.70 $94.75 $94.70 $94.75 $90.11 675
2020-07-29 $94.60 $94.82 $94.51 $94.81 $90.16 3,062
2020-07-28 $94.62 $94.67 $94.47 $94.48 $89.85 1,266
2020-07-27 $94.91 $95.00 $94.53 $94.54 $89.90 5,384
2020-07-24 $95.00 $95.02 $94.91 $95.00 $90.34 1,872
2020-07-23 $95.07 $95.15 $95.07 $95.11 $90.44 3,314
2020-07-22 $95.17 $95.28 $94.98 $94.99 $90.33 8,466
2020-07-21 $94.61 $94.93 $94.61 $94.75 $90.10 3,628
2020-07-20 $94.44 $94.64 $94.37 $94.57 $89.93 6,438
2020-07-17 $94.38 $94.40 $94.27 $94.34 $89.71 7,650
2020-07-16 $94.03 $94.18 $94.03 $94.14 $89.53 2,268
2020-07-15 $93.80 $93.88 $93.38 $93.76 $89.16 5,474
2020-07-14 $93.40 $93.64 $93.40 $93.64 $89.05 6,200
2020-07-13 $93.52 $93.57 $93.26 $93.26 $88.68 4,162
2020-07-10 $93.88 $93.88 $93.39 $93.42 $88.84 6,587
2020-07-09 $93.46 $93.79 $93.28 $93.61 $89.02 5,100
2020-07-08 $93.27 $93.38 $93.25 $93.31 $88.73 3,524
2020-07-07 $93.10 $93.48 $92.97 $93.38 $88.81 8,300
2020-07-06 $92.93 $93.21 $92.87 $93.20 $88.63 8,100
2020-07-02 $93.20 $93.20 $92.86 $92.86 $88.31 2,006
2020-07-01 $92.16 $92.56 $92.16 $92.56 $88.02 691
2020-06-30 $93.14 $93.14 $92.04 $92.41 $87.67 16,150
2020-06-29 $91.63 $92.02 $91.63 $91.97 $87.26 6,600
2020-06-26 $91.59 $91.75 $91.59 $91.65 $86.95 706
2020-06-25 $91.63 $91.65 $91.60 $91.60 $86.91 3,897
2020-06-24 $92.67 $92.67 $91.33 $91.58 $86.88 4,799
2020-06-23 $91.98 $92.07 $91.85 $91.85 $87.14 1,710
2020-06-22 $91.99 $91.99 $91.87 $91.87 $87.16 2,149
2020-06-19 $92.22 $92.31 $92.01 $92.05 $87.33 10,603
2020-06-18 $91.98 $92.13 $91.98 $92.03 $87.31 3,420
2020-06-17 $92.95 $92.95 $91.52 $91.82 $87.11 7,542
2020-06-16 $92.66 $92.66 $91.89 $92.19 $87.46 16,762
2020-06-15 $90.70 $92.12 $90.70 $92.12 $87.39 15,343
2020-06-12 $92.06 $92.06 $90.99 $91.10 $86.43 7,673
2020-06-11 $91.25 $91.25 $90.46 $90.74 $86.09 9,925
2020-06-10 $91.27 $91.70 $91.27 $91.70 $86.99 14,171
2020-06-09 $91.33 $91.54 $91.20 $91.20 $86.53 3,217
2020-06-08 $91.29 $91.34 $91.29 $91.32 $86.64 624
2020-06-05 $90.97 $91.14 $90.83 $91.14 $86.47 2,890
2020-06-04 $90.72 $90.80 $90.72 $90.80 $86.14 719
2020-06-03 $90.83 $91.06 $90.60 $90.60 $85.96 2,531
2020-06-02 $90.83 $91.19 $90.70 $90.93 $86.27 4,018
2020-06-01 $90.39 $90.74 $90.39 $90.59 $85.94 896
2020-05-29 $90.75 $90.92 $90.75 $90.92 $86.05 553
2020-05-28 $90.26 $90.60 $90.26 $90.44 $85.60 398
2020-05-27 $90.51 $90.51 $90.43 $90.47 $85.63 1,876
2020-05-26 $90.35 $90.35 $90.06 $90.33 $85.49 688
2020-05-22 $89.99 $90.20 $89.99 $90.20 $85.37 459
2020-05-21 $90.79 $90.86 $90.15 $90.28 $85.45 2,886
2020-05-20 $89.84 $90.16 $89.84 $90.11 $85.29 1,568
2020-05-19 $89.35 $89.35 $89.35 $89.35 $84.57 207
2020-05-18 $89.00 $89.27 $88.99 $89.10 $84.33 755
2020-05-15 $88.49 $88.77 $88.49 $88.69 $83.94 2,583
2020-05-14 $87.97 $88.29 $87.87 $88.28 $83.56 1,777
2020-05-13 $87.74 $88.04 $87.74 $88.04 $83.33 607
2020-05-12 $87.84 $87.84 $87.74 $87.74 $83.05 120
2020-05-11 $87.22 $87.22 $87.05 $87.05 $82.39 277
2020-05-08 $88.09 $88.09 $88.09 $88.09 $83.37 93
2020-05-07 $88.42 $88.82 $87.90 $88.09 $83.37 2,377
2020-05-06 $88.20 $88.22 $88.20 $88.22 $83.50 423
2020-05-05 $90.12 $90.12 $88.46 $88.85 $84.10 6,065
2020-05-04 $89.50 $89.50 $89.50 $89.50 $84.71 56
2020-05-01 $89.02 $89.74 $88.69 $89.50 $84.71 1,227
2020-04-30 $90.80 $91.13 $90.13 $90.13 $85.09 2,237
2020-04-29 $91.16 $91.28 $89.87 $90.50 $85.44 19,617
2020-04-28 $89.55 $89.93 $89.32 $89.93 $84.90 2,516
2020-04-27 $90.23 $90.85 $89.56 $90.02 $84.98 2,160
2020-04-24 $90.46 $91.16 $90.22 $90.46 $85.40 1,947
2020-04-23 $89.73 $91.08 $89.67 $90.55 $85.48 2,901
2020-04-22 $89.65 $89.65 $89.65 $89.65 $84.63 41
2020-04-21 $89.73 $90.36 $88.99 $89.65 $84.63 581
2020-04-20 $89.45 $90.17 $89.45 $89.81 $84.79 790
2020-04-17 $91.29 $91.45 $90.29 $90.37 $85.32 1,754
2020-04-16 $90.63 $91.33 $90.52 $90.75 $85.67 1,738
2020-04-15 $89.74 $90.52 $89.74 $90.52 $85.46 1,989
2020-04-14 $91.17 $91.17 $90.32 $90.32 $85.27 478
2020-04-13 $90.72 $90.72 $89.74 $90.41 $85.35 830
2020-04-09 $87.49 $90.60 $87.49 $90.60 $85.53 4,494
2020-04-08 $86.50 $87.45 $86.50 $87.45 $82.56 5,203
2020-04-07 $85.73 $86.72 $85.73 $86.72 $81.87 4,673
2020-04-06 $85.25 $85.70 $85.05 $85.59 $80.80 3,088
2020-04-03 $85.24 $85.24 $85.24 $85.24 $80.47 43
2020-04-02 $85.36 $85.36 $85.24 $85.24 $80.47 271
2020-04-01 $86.32 $86.35 $85.09 $85.09 $80.33 5,033
2020-03-31 $86.69 $87.03 $86.51 $87.03 $81.90 1,911
2020-03-30 $86.52 $86.69 $86.52 $86.69 $81.58 318
2020-03-27 $85.75 $85.77 $84.26 $85.51 $80.47 5,126
2020-03-26 $85.42 $85.57 $84.83 $85.48 $80.44 11,821
2020-03-25 $84.39 $85.14 $82.56 $85.08 $80.06 6,654
2020-03-24 $81.21 $81.95 $80.43 $80.60 $75.85 11,725
2020-03-23 $70.00 $79.66 $70.00 $79.37 $74.69 10,241
2020-03-20 $75.14 $75.97 $75.08 $75.08 $70.66 6,229
2020-03-19 $74.87 $76.72 $72.31 $73.82 $69.47 8,051
2020-03-18 $75.00 $79.69 $75.00 $77.07 $72.52 13,237
2020-03-17 $83.85 $83.85 $80.33 $80.75 $76.00 6,635
2020-03-16 $81.59 $84.30 $79.60 $83.86 $78.91 12,549
2020-03-13 $86.25 $86.25 $82.86 $85.18 $80.16 19,862
2020-03-12 $80.41 $87.23 $75.48 $81.82 $76.99 22,649
2020-03-11 $88.84 $88.84 $86.45 $86.57 $81.47 2,459
2020-03-10 $89.52 $89.52 $88.66 $88.99 $83.74 6,276
2020-03-09 $90.16 $91.49 $88.95 $90.17 $84.86 16,937
2020-03-06 $92.01 $92.40 $91.96 $92.31 $86.87 3,788
2020-03-05 $92.10 $92.10 $91.78 $91.78 $86.37 2,661
2020-03-04 $91.71 $92.07 $91.54 $91.54 $86.14 2,070
2020-03-03 $90.78 $92.08 $90.70 $91.55 $86.15 4,081
2020-03-02 $90.84 $90.92 $90.40 $90.42 $85.09 1,924
2020-02-28 $90.40 $91.03 $90.17 $90.73 $85.17 4,517
2020-02-27 $90.57 $90.57 $89.92 $90.11 $84.58 3,894
2020-02-26 $90.51 $90.82 $90.26 $90.43 $84.89 11,819
2020-02-25 $90.81 $90.82 $90.46 $90.47 $84.92 5,577
2020-02-24 $90.81 $90.97 $90.46 $90.46 $84.92 4,584
2020-02-21 $90.54 $90.59 $90.28 $90.46 $84.91 4,351
2020-02-20 $90.19 $90.26 $90.19 $90.19 $84.66 1,866
2020-02-19 $89.94 $90.10 $89.94 $90.09 $84.56 901
2020-02-18 $90.63 $90.63 $90.14 $90.14 $84.62 254
2020-02-14 $90.12 $90.12 $89.96 $89.96 $84.44 1,144
2020-02-13 $89.80 $89.86 $89.76 $89.82 $84.32 17,900
2020-02-12 $89.69 $89.69 $89.50 $89.67 $84.17 11,551
2020-02-11 $89.89 $89.89 $89.86 $89.86 $84.35 1,255
2020-02-10 $89.74 $90.08 $89.74 $90.02 $84.50 1,441
2020-02-07 $90.02 $90.02 $89.68 $89.83 $84.32 1,547
2020-02-06 $89.35 $89.57 $89.35 $89.57 $84.08 997
2020-02-05 $89.42 $89.43 $89.31 $89.31 $83.84 584
2020-02-04 $89.56 $89.56 $89.27 $89.44 $83.96 3,758
2020-02-03 $89.61 $89.88 $89.58 $89.72 $84.22 2,911
2020-01-31 $90.00 $90.13 $90.00 $90.00 $84.27 813
2020-01-30 $89.75 $89.75 $89.75 $89.75 $84.04 1,178
2020-01-29 $89.72 $89.84 $89.72 $89.84 $84.12 1,251
2020-01-28 $89.62 $89.62 $89.55 $89.55 $83.85 3,781
2020-01-27 $89.73 $89.74 $89.63 $89.63 $83.92 2,975
2020-01-24 $89.69 $89.69 $89.52 $89.52 $83.82 498
2020-01-23 $89.64 $89.64 $89.24 $89.37 $83.68 905
2020-01-22 $89.47 $89.47 $89.20 $89.21 $83.53 3,487
2020-01-21 $88.96 $89.27 $88.96 $89.10 $83.43 13,307
2020-01-17 $88.65 $88.91 $88.50 $88.71 $83.06 7,918
2020-01-16 $88.83 $88.83 $88.51 $88.68 $83.04 1,557
2020-01-15 $88.42 $88.75 $88.42 $88.65 $83.01 2,643
2020-01-14 $88.26 $88.60 $88.26 $88.41 $82.78 8,339
2020-01-13 $88.31 $88.44 $88.24 $88.34 $82.72 856
2020-01-10 $88.39 $88.57 $88.28 $88.48 $82.84 2,797
2020-01-09 $87.89 $88.12 $87.76 $88.12 $82.51 1,545
2020-01-08 $88.19 $88.19 $87.62 $87.77 $82.18 1,462
2020-01-07 $88.01 $88.30 $88.01 $88.10 $82.49 5,887
2020-01-06 $88.57 $88.57 $88.04 $88.12 $82.51 3,311
2020-01-03 $88.20 $88.57 $88.20 $88.48 $82.85 2,151
2020-01-02 $88.25 $88.34 $88.17 $88.17 $82.56 2,398
2019-12-31 $88.06 $88.10 $88.00 $88.00 $82.40 1,062
2019-12-30 $88.24 $88.24 $88.00 $88.18 $82.56 2,551
2019-12-27 $88.23 $88.24 $88.23 $88.24 $82.62 1,569
2019-12-26 $88.35 $88.35 $88.15 $88.23 $82.61 1,961
2019-12-24 $87.81 $88.14 $87.81 $88.07 $82.46 3,172
2019-12-23 $88.37 $88.37 $88.09 $88.15 $82.30 2,015
2019-12-20 $88.22 $88.22 $88.14 $88.14 $82.29 566
2019-12-19 $88.16 $88.16 $88.14 $88.15 $82.29 486
2019-12-18 $88.10 $88.14 $87.95 $87.96 $82.12 1,883
2019-12-17 $88.10 $88.22 $88.01 $88.14 $82.29 2,287
2019-12-16 $88.39 $88.39 $88.04 $88.17 $82.31 4,277
2019-12-13 $88.14 $88.34 $88.14 $88.32 $82.45 3,236
2019-12-12 $88.35 $88.35 $87.60 $87.63 $81.81 11,659
2019-12-11 $88.26 $88.26 $88.11 $88.24 $82.38 2,167
2019-12-10 $87.89 $87.91 $87.85 $87.91 $82.07 1,053
2019-12-09 $88.24 $88.24 $87.85 $87.85 $82.02 7,447
2019-12-06 $87.68 $87.87 $87.68 $87.86 $82.03 1,757
2019-12-05 $87.83 $88.00 $87.80 $87.92 $82.08 839
2019-12-04 $88.13 $88.13 $87.85 $87.90 $82.06 1,669
2019-12-03 $88.14 $88.23 $88.14 $88.23 $82.37 2,031
2019-12-02 $87.63 $87.64 $87.35 $87.46 $81.65 1,820
2019-11-29 $88.20 $88.21 $88.05 $88.10 $82.03 2,284
2019-11-27 $88.18 $88.23 $88.01 $88.13 $82.06 2,359
2019-11-26 $88.46 $88.46 $88.10 $88.22 $82.14 3,735
2019-11-25 $88.05 $88.06 $88.05 $88.05 $81.98 751
2019-11-22 $87.65 $87.92 $87.65 $87.83 $81.78 2,236
2019-11-21 $87.80 $87.80 $87.60 $87.65 $81.61 3,034
2019-11-20 $87.74 $88.17 $87.74 $87.97 $81.91 1,705
2019-11-19 $87.75 $87.75 $87.63 $87.69 $81.65 1,259
2019-11-18 $87.43 $87.60 $87.43 $87.50 $81.47 10,715
2019-11-15 $87.40 $87.56 $87.40 $87.43 $81.41 3,851
2019-11-14 $87.24 $87.65 $87.24 $87.45 $81.42 5,796
2019-11-13 $87.07 $87.19 $87.05 $87.06 $81.06 4,450
2019-11-12 $86.86 $86.87 $86.80 $86.87 $80.89 973
2019-11-11 $86.92 $86.92 $86.73 $86.73 $80.75 1,107
2019-11-08 $86.80 $86.80 $86.77 $86.77 $80.79 1,197
2019-11-07 $87.07 $87.08 $86.58 $86.67 $80.70 13,525
2019-11-06 $87.15 $87.36 $87.15 $87.36 $81.34 5,069
2019-11-05 $87.11 $87.11 $86.87 $86.99 $81.00 7,437
2019-11-04 $87.42 $87.46 $87.32 $87.42 $81.40 5,652
2019-11-01 $87.75 $87.85 $87.70 $87.74 $81.70 2,032
2019-10-31 $88.08 $88.08 $87.98 $87.98 $81.70 148
2019-10-30 $87.39 $87.58 $87.25 $87.47 $81.21 1,797
2019-10-29 $87.37 $87.38 $87.36 $87.36 $81.11 698
2019-10-28 $87.38 $87.39 $87.38 $87.39 $81.15 1,589
2019-10-25 $87.66 $87.80 $87.55 $87.55 $81.29 9,345
2019-10-24 $87.75 $87.75 $87.67 $87.67 $81.40 837
2019-10-23 $87.51 $87.51 $87.51 $87.51 $81.26 405
2019-10-22 $87.58 $87.58 $87.49 $87.58 $81.32 641
2019-10-21 $87.41 $87.57 $87.40 $87.40 $81.16 665
2019-10-18 $87.76 $87.76 $87.59 $87.59 $81.33 480
2019-10-17 $87.34 $87.44 $87.18 $87.40 $81.15 2,279
2019-10-16 $87.59 $87.59 $87.34 $87.34 $81.09 1,005
2019-10-15 $87.59 $87.59 $87.20 $87.20 $80.96 923
2019-10-14 $87.33 $87.33 $87.22 $87.22 $80.99 597
2019-10-11 $87.05 $87.05 $87.05 $87.05 $80.82 426
2019-10-10 $87.59 $87.59 $87.30 $87.32 $81.08 2,359
2019-10-09 $87.93 $87.93 $87.52 $87.72 $81.45 7,086
2019-10-08 $87.90 $87.91 $87.72 $87.75 $81.48 6,014
2019-10-07 $88.10 $88.10 $87.90 $87.95 $81.67 822
2019-10-04 $88.09 $88.09 $88.08 $88.08 $81.79 334
2019-10-03 $87.68 $87.95 $87.68 $87.90 $81.62 1,137
2019-10-02 $87.93 $87.93 $87.53 $87.56 $81.30 1,687
2019-10-01 $87.24 $87.82 $87.24 $87.60 $81.34 11,689
2019-09-30 $87.40 $87.75 $87.40 $87.64 $81.14 1,292
2019-09-27 $87.60 $87.60 $87.53 $87.53 $81.04 1,256
2019-09-26 $87.70 $87.70 $87.55 $87.55 $81.06 364
2019-09-25 $87.89 $87.89 $87.31 $87.37 $80.89 1,819
2019-09-24 $88.00 $88.00 $87.75 $87.91 $81.39 4,157
2019-09-23 $87.72 $87.77 $87.52 $87.64 $81.14 1,399
2019-09-20 $86.97 $87.45 $86.97 $87.45 $80.96 1,294
2019-09-19 $86.99 $87.09 $86.99 $87.09 $80.63 305
2019-09-18 $86.72 $86.78 $86.57 $86.78 $80.34 1,114
2019-09-17 $86.77 $86.77 $86.45 $86.61 $80.18 1,301
2019-09-16 $86.30 $86.49 $86.30 $86.42 $80.01 1,367
2019-09-13 $86.58 $86.58 $86.10 $86.15 $79.76 1,754
2019-09-12 $87.08 $87.25 $86.61 $86.61 $80.19 4,443
2019-09-11 $86.90 $87.00 $86.89 $86.89 $80.45 1,265
2019-09-10 $87.71 $87.71 $87.02 $87.02 $80.57 914
2019-09-09 $87.84 $87.84 $87.60 $87.67 $81.17 945
2019-09-06 $88.18 $88.18 $88.05 $88.05 $81.52 1,220
2019-09-05 $88.25 $88.25 $87.75 $87.75 $81.24 634
2019-09-04 $88.38 $88.38 $88.38 $88.38 $81.83 100
2019-09-03 $88.28 $88.51 $88.28 $88.40 $81.84 858
2019-08-30 $88.40 $88.52 $88.40 $88.52 $81.72 456
2019-08-29 $88.73 $88.73 $88.56 $88.56 $81.76 16,240
2019-08-28 $88.90 $88.90 $88.82 $88.82 $82.00 326
2019-08-27 $88.69 $88.72 $88.69 $88.72 $81.91 307
2019-08-26 $88.40 $88.40 $88.37 $88.37 $81.58 369
2019-08-23 $88.40 $88.60 $88.24 $88.52 $81.72 3,911
2019-08-22 $88.08 $88.37 $88.01 $88.01 $81.25 4,253
2019-08-21 $88.15 $88.60 $88.15 $88.55 $81.75 4,299
2019-08-20 $88.25 $88.25 $87.98 $88.00 $81.24 2,758
2019-08-19 $87.85 $88.01 $87.72 $87.90 $81.15 4,756
2019-08-16 $88.23 $88.26 $87.70 $88.17 $81.40 3,045
2019-08-15 $87.78 $88.01 $87.72 $87.95 $81.20 1,856
2019-08-14 $87.68 $87.71 $87.61 $87.67 $80.93 2,941
2019-08-13 $87.31 $87.58 $87.13 $87.44 $80.72 7,108
2019-08-12 $87.42 $87.51 $87.37 $87.40 $80.68 1,900
2019-08-09 $87.07 $87.24 $86.91 $86.96 $80.28 3,134
2019-08-08 $86.68 $87.01 $86.49 $86.94 $80.26 6,521
2019-08-07 $87.39 $87.60 $86.80 $86.84 $80.17 5,670
2019-08-06 $86.60 $86.84 $86.60 $86.84 $80.17 2,265
2019-08-05 $86.63 $86.64 $86.12 $86.49 $79.84 12,086
2019-08-02 $86.33 $86.40 $86.30 $86.30 $79.67 2,765
2019-08-01 $85.66 $86.27 $85.66 $86.27 $79.64 3,984
2019-07-31 $85.79 $86.06 $85.69 $85.90 $79.07 4,696
2019-07-30 $85.92 $85.92 $85.74 $85.76 $78.93 2,678
2019-07-29 $85.82 $85.88 $85.70 $85.70 $78.88 2,346
2019-07-26 $85.82 $85.82 $85.82 $85.82 $78.99 73
2019-07-25 $85.80 $85.80 $85.60 $85.69 $78.87 1,408
2019-07-24 $85.78 $85.80 $85.78 $85.80 $78.97 372
2019-07-23 $85.57 $85.63 $85.57 $85.63 $78.82 527
2019-07-22 $85.77 $85.77 $85.58 $85.65 $78.83 930
2019-07-19 $85.47 $85.61 $85.44 $85.44 $78.64 2,589
2019-07-18 $85.30 $85.64 $85.27 $85.54 $78.74 3,414
2019-07-17 $85.35 $85.39 $85.32 $85.39 $78.60 28,914
2019-07-16 $85.01 $85.20 $84.99 $85.07 $78.30 14,309
2019-07-15 $85.06 $85.22 $85.06 $85.22 $78.44 2,637
2019-07-12 $84.90 $85.10 $84.90 $85.10 $78.33 7,365
2019-07-11 $85.35 $85.35 $85.04 $85.04 $78.27 1,666
2019-07-10 $85.43 $85.49 $85.38 $85.48 $78.68 5,103
2019-07-09 $85.29 $85.33 $85.23 $85.33 $78.54 26,127
2019-07-08 $85.60 $85.80 $85.44 $85.45 $78.65 4,490
2019-07-05 $85.62 $85.62 $85.40 $85.52 $78.72 3,281
2019-07-03 $86.00 $86.19 $86.00 $86.15 $79.30 2,312
2019-07-02 $85.78 $86.04 $85.78 $85.98 $79.14 968
2019-07-01 $85.68 $85.80 $85.53 $85.76 $78.94 2,682
2019-06-28 $85.85 $85.93 $85.85 $85.88 $78.81 2,692
2019-06-27 $85.38 $85.65 $85.38 $85.65 $78.60 740
2019-06-26 $85.43 $85.58 $85.19 $85.21 $78.20 4,153
2019-06-25 $85.68 $85.85 $85.52 $85.72 $78.66 12,358
2019-06-24 $85.58 $85.90 $85.47 $85.61 $78.56 12,559
2019-06-21 $85.46 $85.50 $85.43 $85.43 $78.40 426
2019-06-20 $85.64 $85.65 $85.57 $85.59 $78.54 1,806
2019-06-19 $84.62 $85.16 $84.62 $85.16 $78.15 201
2019-06-18 $84.79 $84.89 $84.79 $84.81 $77.82 713
2019-06-17 $84.33 $84.47 $84.26 $84.47 $77.51 1,374
2019-06-14 $84.39 $84.48 $84.20 $84.35 $77.41 1,811
2019-06-13 $84.35 $84.35 $84.15 $84.24 $77.31 1,560
2019-06-12 $84.18 $84.18 $84.01 $84.01 $77.09 1,461
2019-06-11 $84.00 $84.00 $83.95 $83.95 $77.04 1,372
2019-06-10 $83.97 $84.12 $83.96 $83.97 $77.06 3,425
2019-06-07 $84.11 $84.16 $83.97 $84.01 $77.09 3,830
2019-06-06 $83.75 $83.83 $83.68 $83.68 $76.79 807
2019-06-05 $83.80 $83.80 $83.72 $83.72 $76.82 779
2019-06-04 $83.66 $83.68 $83.61 $83.68 $76.79 1,843
2019-06-03 $83.56 $83.72 $83.47 $83.70 $76.81 5,053
2019-05-31 $83.64 $83.71 $83.50 $83.71 $76.58 2,521
2019-05-30 $83.23 $83.48 $82.85 $83.47 $76.37 6,125
2019-05-29 $83.32 $83.55 $83.11 $83.11 $76.04 5,630
2019-05-28 $83.27 $83.36 $83.25 $83.27 $76.18 5,055
2019-05-24 $83.01 $83.11 $82.87 $83.02 $75.95 4,322
2019-05-23 $82.90 $83.06 $82.90 $83.06 $75.99 364
2019-05-22 $82.78 $82.78 $82.78 $82.78 $75.73 10
2019-05-21 $82.77 $82.80 $82.59 $82.73 $75.69 3,508
2019-05-20 $82.99 $83.04 $82.83 $82.88 $75.82 4,780
2019-05-17 $83.09 $83.09 $83.00 $83.05 $75.98 3,482
2019-05-16 $82.87 $82.89 $82.84 $82.89 $75.83 3,515
2019-05-15 $82.85 $83.00 $82.82 $82.88 $75.82 6,557
2019-05-14 $82.62 $82.78 $82.59 $82.62 $75.59 3,936
2019-05-13 $82.72 $82.77 $82.72 $82.74 $75.70 6,303
2019-05-10 $82.57 $82.64 $82.55 $82.55 $75.52 4,574
2019-05-09 $82.70 $82.71 $82.60 $82.60 $75.57 7,939
2019-05-08 $82.81 $82.81 $82.59 $82.59 $75.55 1,060
2019-05-07 $82.77 $82.84 $82.74 $82.83 $75.78 5,902
2019-05-06 $82.84 $82.84 $82.62 $82.74 $75.70 5,025
2019-05-03 $82.45 $82.58 $82.45 $82.52 $75.49 4,454
2019-05-02 $82.60 $82.60 $82.35 $82.35 $75.33 4,650
2019-05-01 $82.80 $82.90 $82.66 $82.66 $75.62 2,696
2019-04-30 $83.08 $83.08 $82.85 $82.93 $75.63 50,416
2019-04-29 $83.08 $83.08 $82.84 $82.84 $75.55 2,857
2019-04-26 $83.05 $83.05 $83.01 $83.01 $75.70 300
2019-04-25 $82.75 $82.75 $82.71 $82.71 $75.43 217
2019-04-24 $82.79 $82.80 $82.63 $82.80 $75.52 1,133
2019-04-23 $82.59 $82.59 $82.37 $82.43 $75.18 6,422
2019-04-22 $82.35 $82.47 $82.32 $82.34 $75.09 3,660
2019-04-18 $82.54 $82.55 $82.49 $82.55 $75.28 2,501
2019-04-17 $82.54 $82.63 $82.45 $82.45 $75.20 4,700
2019-04-16 $82.63 $82.63 $82.38 $82.42 $75.17 4,712
2019-04-15 $82.66 $82.71 $82.65 $82.65 $75.38 4,500
2019-04-12 $82.57 $82.63 $82.57 $82.60 $75.33 873
2019-04-11 $82.60 $82.66 $82.60 $82.66 $75.38 103
2019-04-10 $82.58 $82.66 $82.54 $82.66 $75.39 3,051
2019-04-09 $82.44 $82.49 $82.34 $82.40 $75.15 3,713
2019-04-08 $82.47 $82.47 $82.30 $82.30 $75.06 1,412
2019-04-05 $82.14 $82.29 $82.14 $82.28 $75.04 3,610
2019-04-04 $82.00 $82.17 $82.00 $82.17 $74.94 3,582
2019-04-03 $81.94 $82.07 $81.94 $82.03 $74.81 3,903
2019-04-02 $82.21 $82.24 $82.17 $82.21 $74.97 5,101
2019-04-01 $82.41 $82.41 $82.00 $82.01 $74.79 5,539
2019-03-29 $82.70 $82.80 $82.60 $82.80 $75.26 5,426
2019-03-28 $82.60 $82.78 $82.60 $82.71 $75.18 9,850
2019-03-27 $82.62 $82.73 $82.61 $82.62 $75.10 4,738
2019-03-26 $82.58 $82.65 $82.54 $82.62 $75.10 6,708
2019-03-25 $82.38 $82.62 $82.37 $82.55 $75.03 7,822
2019-03-22 $82.09 $82.37 $82.09 $82.34 $74.84 6,599
2019-03-21 $81.85 $81.94 $81.81 $81.88 $74.42 4,356
2019-03-20 $81.30 $81.66 $81.28 $81.66 $74.22 4,200
2019-03-19 $81.32 $81.32 $81.25 $81.31 $73.91 5,041
2019-03-18 $81.35 $81.36 $81.33 $81.34 $73.93 989
2019-03-15 $81.30 $81.38 $81.30 $81.38 $73.96 407
2019-03-14 $81.26 $81.28 $81.11 $81.11 $73.72 3,948
2019-03-13 $81.23 $81.23 $81.20 $81.22 $73.82 1,184
2019-03-12 $81.11 $81.31 $81.11 $81.31 $73.90 252
2019-03-11 $80.91 $80.91 $80.91 $80.91 $73.54 11
2019-03-08 $80.95 $80.95 $80.95 $80.95 $73.57 14
2019-03-07 $80.95 $80.95 $80.95 $80.95 $73.57 50
2019-03-06 $80.77 $80.77 $80.77 $80.77 $73.41 3
2019-03-05 $80.72 $80.72 $80.71 $80.71 $73.36 113
2019-03-04 $80.67 $80.75 $80.67 $80.75 $73.39 853
2019-03-01 $80.52 $80.52 $80.52 $80.52 $73.19 139
2019-02-28 $80.78 $80.89 $80.78 $80.88 $73.28 5,907
2019-02-27 $81.30 $81.30 $80.87 $80.87 $73.27 359
2019-02-26 $81.45 $81.45 $81.06 $81.06 $73.44 272
2019-02-25 $80.95 $80.95 $80.95 $80.95 $73.34 100
2019-02-22 $81.07 $81.07 $80.94 $80.94 $73.33 262
2019-02-21 $80.76 $80.76 $80.76 $80.76 $73.16 271
2019-02-20 $81.47 $81.47 $81.03 $81.03 $73.41 3,209
2019-02-19 $83.35 $100.02 $81.15 $81.15 $73.52 1,981
2019-02-15 $80.92 $80.92 $80.92 $80.92 $73.31 1
2019-02-14 $81.20 $81.20 $81.02 $81.02 $73.40 375
2019-02-13 $80.91 $80.99 $80.68 $80.83 $73.23 1,737
2019-02-12 $80.87 $80.87 $80.87 $80.87 $73.26 1
2019-02-11 $80.97 $80.97 $80.97 $80.97 $73.36 11
2019-02-08 $81.09 $81.09 $81.09 $81.09 $73.46 1
2019-02-07 $81.51 $81.51 $80.81 $80.90 $73.29 4,356
2019-02-06 $81.02 $81.02 $81.02 $81.02 $73.40 279
2019-02-05 $81.24 $81.24 $81.09 $81.09 $73.47 5,342
2019-02-04 $80.76 $80.76 $80.76 $80.76 $73.16 7
2019-02-01 $80.86 $80.86 $80.86 $80.86 $73.26 1
2019-01-31 $81.23 $81.23 $81.23 $81.23 $73.37 13
2019-01-30 $80.71 $80.71 $80.71 $80.71 $72.90 0
2019-01-29 $80.52 $80.60 $80.52 $80.60 $72.80 200
2019-01-28 $80.48 $80.48 $80.48 $80.48 $72.69 1
2019-01-25 $80.30 $80.30 $80.30 $80.30 $72.53 40
2019-01-24 $80.41 $80.41 $80.27 $80.33 $72.56 1,939
2019-01-23 $80.22 $80.22 $79.90 $80.11 $72.36 1,050
2019-01-22 $80.08 $80.08 $80.08 $80.08 $72.33 37
2019-01-18 $79.76 $79.77 $79.76 $79.77 $72.05 2,481
2019-01-17 $79.64 $79.64 $79.59 $79.59 $71.89 437
2019-01-16 $79.54 $79.54 $79.54 $79.54 $71.84 65
2019-01-15 $79.42 $79.54 $79.42 $79.46 $71.77 859
2019-01-14 $79.63 $79.63 $79.51 $79.51 $71.82 315
2019-01-11 $79.64 $79.64 $79.64 $79.64 $71.94 2
2019-01-10 $79.60 $79.60 $79.60 $79.60 $71.90 1
2019-01-09 $79.53 $79.60 $79.24 $79.60 $71.90 3,560
2019-01-08 $79.41 $79.41 $79.41 $79.41 $71.72 40
2019-01-07 $79.34 $79.34 $79.33 $79.33 $71.65 502
2019-01-04 $79.11 $79.19 $79.03 $79.19 $71.53 5,249
2019-01-03 $79.37 $79.37 $79.37 $79.37 $71.69 1
2019-01-02 $79.08 $79.18 $78.82 $79.17 $71.52 10,276
2018-12-31 $78.89 $79.09 $78.87 $79.09 $71.44 5,702
2018-12-28 $78.86 $78.86 $78.86 $78.86 $71.23 1,086
2018-12-27 $78.58 $78.58 $78.58 $78.58 $70.97 1
2018-12-26 $78.61 $78.66 $78.52 $78.52 $70.93 530
2018-12-24 $79.00 $79.11 $78.98 $78.98 $71.11 330
2018-12-21 $79.04 $79.31 $79.04 $79.06 $71.18 1,266
2018-12-20 $79.82 $79.82 $79.05 $79.05 $71.17 2,398
2018-12-19 $79.54 $79.60 $79.49 $79.49 $71.56 5,620
2018-12-18 $79.14 $79.14 $79.14 $79.14 $71.25 2
2018-12-17 $79.14 $79.14 $79.14 $79.14 $71.25 125
2018-12-14 $78.99 $78.99 $78.99 $78.99 $71.12 1
2018-12-13 $78.98 $78.99 $78.98 $78.99 $71.12 401
2018-12-12 $78.86 $78.86 $78.86 $78.86 $71.00 40
2018-12-11 $78.77 $78.77 $78.77 $78.77 $70.92 16
2018-12-10 $78.59 $78.59 $78.59 $78.59 $70.75 2
2018-12-07 $78.57 $78.57 $78.57 $78.57 $70.74 235
2018-12-06 $78.40 $78.40 $78.40 $78.40 $70.59 153
2018-12-04 $78.16 $78.16 $78.16 $78.16 $70.37 0
2018-12-03 $77.87 $77.87 $77.87 $77.87 $70.11 1
2018-11-30 $78.16 $78.16 $78.16 $78.16 $70.11 89
2018-11-29 $78.16 $78.16 $78.16 $78.16 $70.11 0
2018-11-28 $78.16 $78.17 $78.16 $78.16 $70.11 1,580
2018-11-27 $78.50 $78.50 $78.50 $78.50 $70.41 100
2018-11-26 $78.43 $78.43 $78.43 $78.43 $70.35 100
2018-11-23 $78.43 $78.43 $78.43 $78.43 $70.35 390
2018-11-21 $78.60 $78.60 $78.60 $78.60 $70.50 0
2018-11-20 $78.60 $78.60 $78.60 $78.60 $70.50 62
2018-11-19 $78.60 $78.60 $78.60 $78.60 $70.50 0
2018-11-16 $78.60 $78.60 $78.60 $78.60 $70.50 8
2018-11-15 $78.60 $78.60 $78.60 $78.60 $70.50 34
2018-11-14 $78.60 $78.60 $78.60 $78.60 $70.50 0
2018-11-13 $78.60 $78.60 $78.60 $78.60 $70.50 100
2018-11-12 $78.73 $78.73 $78.73 $78.73 $70.61 51
2018-11-09 $78.73 $78.73 $78.73 $78.73 $70.61 113
2018-11-08 $78.73 $78.73 $78.73 $78.73 $70.61 2
2018-11-07 $78.97 $78.97 $78.66 $78.73 $70.61 632
2018-11-06 $78.39 $78.39 $78.39 $78.39 $70.31 3
2018-11-05 $78.54 $78.55 $78.39 $78.39 $70.31 1,206
2018-11-02 $78.54 $78.54 $78.54 $78.54 $70.45 2
2018-11-01 $78.80 $78.80 $78.80 $78.80 $70.68 0
2018-10-31 $78.80 $78.80 $78.80 $78.80 $70.45 150
2018-10-30 $79.02 $79.02 $79.02 $79.02 $70.65 68
2018-10-29 $78.96 $79.07 $78.96 $79.02 $70.65 852
2018-10-26 $79.08 $79.08 $79.08 $79.08 $70.70 0
2018-10-25 $79.23 $79.23 $79.08 $79.08 $70.70 1,070
2018-10-24 $78.92 $78.92 $78.92 $78.92 $70.56 0
2018-10-23 $79.11 $79.11 $78.92 $78.92 $70.56 340
2018-10-22 $79.04 $79.04 $79.04 $79.04 $70.67 17
2018-10-19 $79.02 $79.04 $79.02 $79.04 $70.67 933
2018-10-18 $79.27 $79.27 $79.27 $79.27 $70.87 0
2018-10-17 $79.27 $79.27 $79.27 $79.27 $70.87 124
2018-10-16 $79.27 $79.27 $79.27 $79.27 $70.87 44
2018-10-15 $79.27 $79.27 $79.27 $79.27 $70.87 100
2018-10-12 $79.50 $79.50 $79.48 $79.48 $71.06 251
2018-10-11 $79.17 $79.17 $79.17 $79.17 $70.78 11
2018-10-10 $79.28 $79.28 $79.17 $79.17 $70.78 392
2018-10-09 $79.18 $79.18 $79.18 $79.18 $70.79 100
2018-10-08 $79.25 $79.25 $79.18 $79.18 $70.79 2,350
2018-10-05 $79.32 $79.32 $79.31 $79.31 $70.91 702
2018-10-04 $79.50 $79.50 $79.50 $79.50 $71.08 551
2018-10-03 $80.11 $80.11 $80.11 $80.11 $71.62 128
2018-10-02 $80.18 $80.25 $80.11 $80.11 $71.62 890
2018-10-01 $80.14 $80.14 $80.14 $80.14 $71.65 116
2018-09-28 $80.39 $80.39 $80.39 $80.39 $71.65 21
2018-09-27 $80.39 $80.39 $80.39 $80.39 $71.65 100
2018-09-26 $80.02 $80.02 $80.02 $80.02 $71.32 1
2018-09-25 $80.15 $80.15 $80.02 $80.02 $71.32 538
2018-09-24 $80.11 $80.27 $80.10 $80.10 $71.39 325
2018-09-21 $80.11 $80.11 $80.11 $80.11 $71.40 0
2018-09-20 $80.11 $80.11 $80.11 $80.11 $71.40 0
2018-09-19 $80.11 $80.11 $80.11 $80.11 $71.40 80
2018-09-18 $80.11 $80.11 $80.11 $80.11 $71.40 500
2018-09-17 $80.48 $80.48 $80.40 $80.40 $71.66 1,002
2018-09-14 $80.51 $80.51 $80.51 $80.51 $71.75 100
2018-09-13 $80.69 $80.69 $80.69 $80.69 $71.91 154
2018-09-12 $80.34 $80.34 $80.34 $80.34 $71.60 26
2018-09-11 $80.34 $80.34 $80.34 $80.34 $71.60 40
2018-09-10 $80.34 $80.34 $80.34 $80.34 $71.60 2
2018-09-07 $80.36 $80.36 $80.22 $80.34 $71.60 486
2018-09-06 $80.11 $80.11 $80.11 $80.11 $71.40 30
2018-09-05 $80.28 $80.28 $80.02 $80.11 $71.40 475
2018-09-04 $80.48 $80.48 $80.26 $80.26 $71.53 7,800
2018-08-31 $80.90 $80.90 $80.90 $80.90 $71.87 103
2018-08-30 $80.84 $80.84 $80.84 $80.84 $71.82 677
2018-08-29 $80.97 $80.97 $80.82 $80.97 $71.94 463
2018-08-28 $81.12 $81.12 $81.12 $81.12 $72.07 0
2018-08-27 $81.12 $81.12 $81.12 $81.12 $72.07 300
2018-08-24 $81.22 $81.22 $81.22 $81.22 $72.16 713
2018-08-23 $81.28 $81.28 $81.22 $81.22 $72.16 6,612
2018-08-22 $81.39 $81.41 $81.17 $81.35 $72.27 4,410
2018-08-21 $81.35 $81.35 $81.35 $81.35 $72.27 1
2018-08-20 $81.35 $81.35 $81.35 $81.35 $72.27 100
2018-08-17 $81.07 $81.07 $81.07 $81.07 $72.03 35
2018-08-16 $81.07 $81.07 $81.07 $81.07 $72.03 200
2018-08-15 $80.88 $80.88 $80.88 $80.88 $71.86 0
2018-08-14 $80.88 $80.88 $80.88 $80.88 $71.86 126
2018-08-13 $80.78 $80.78 $80.78 $80.78 $71.77 264
2018-08-10 $80.64 $80.64 $80.64 $80.64 $71.64 791
2018-08-09 $80.95 $80.95 $80.53 $80.53 $71.55 1,353
2018-08-08 $80.95 $80.95 $80.95 $80.95 $71.92 1
2018-08-07 $80.95 $80.95 $80.95 $80.95 $71.92 0
2018-08-06 $80.95 $80.95 $80.95 $80.95 $71.92 400
2018-08-03 $80.54 $80.67 $80.54 $80.67 $71.67 415
2018-08-02 $80.64 $80.64 $80.64 $80.64 $71.64 0
2018-08-01 $80.54 $80.64 $80.54 $80.64 $71.64 6,126
2018-07-31 $81.04 $81.04 $81.03 $81.03 $71.76 304
2018-07-30 $80.69 $80.69 $80.69 $80.69 $71.46 1
2018-07-27 $80.69 $80.69 $80.69 $80.69 $71.46 71
2018-07-26 $80.69 $80.69 $80.69 $80.69 $71.46 1
2018-07-25 $80.69 $80.69 $80.69 $80.69 $71.46 100
2018-07-24 $80.34 $80.34 $80.34 $80.34 $71.15 100
2018-07-23 $80.42 $80.42 $80.42 $80.42 $71.22 161
2018-07-20 $80.56 $80.56 $80.56 $80.56 $71.35 226
2018-07-19 $80.78 $80.78 $80.78 $80.78 $71.54 21
2018-07-18 $80.78 $80.78 $80.78 $80.78 $71.54 0
2018-07-17 $80.85 $80.85 $80.78 $80.78 $71.54 376
2018-07-16 $80.92 $80.92 $80.92 $80.92 $71.67 161
2018-07-13 $80.92 $80.99 $80.92 $80.99 $71.73 408
2018-07-12 $80.88 $80.88 $80.87 $80.87 $71.62 464
2018-07-11 $80.54 $80.54 $80.54 $80.54 $71.33 89
2018-07-10 $80.54 $80.54 $80.54 $80.54 $71.33 100
2018-07-09 $80.59 $80.59 $80.54 $80.54 $71.33 1,400
2018-07-06 $80.26 $80.26 $80.26 $80.26 $71.08 3
2018-07-05 $80.26 $80.26 $80.26 $80.26 $71.08 7
2018-07-03 $80.26 $80.26 $80.26 $80.26 $71.08 0
2018-07-02 $80.26 $80.26 $80.26 $80.26 $71.08 164
2018-06-29 $80.26 $80.26 $80.26 $80.26 $70.86 101
2018-06-28 $80.35 $80.35 $80.35 $80.35 $70.94 1
2018-06-27 $80.35 $80.35 $80.35 $80.35 $70.94 400
2018-06-26 $80.07 $80.07 $80.07 $80.07 $70.69 3
2018-06-25 $80.07 $80.07 $80.07 $80.07 $70.69 100
2018-06-22 $80.01 $80.01 $80.01 $80.01 $70.64 100
2018-06-21 $80.00 $80.00 $80.00 $80.00 $70.63 143
2018-06-20 $80.45 $80.45 $80.45 $80.45 $71.03 0
2018-06-19 $80.45 $80.45 $80.45 $80.45 $71.03 43
2018-06-18 $80.45 $80.45 $80.45 $80.45 $71.03 29
2018-06-15 $80.45 $80.45 $80.45 $80.45 $71.03 0
2018-06-14 $80.45 $80.45 $80.45 $80.45 $71.03 200
2018-06-13 $80.20 $80.20 $80.20 $80.20 $70.81 100
2018-06-12 $80.12 $80.12 $80.12 $80.12 $70.74 0
2018-06-11 $80.06 $80.12 $80.06 $80.12 $70.74 1,807
2018-06-08 $80.44 $80.44 $80.44 $80.44 $71.02 33
2018-06-07 $80.14 $80.54 $80.14 $80.44 $71.02 4,400
2018-06-06 $80.08 $80.08 $80.02 $80.08 $70.70 1,614
2018-06-05 $80.32 $80.32 $80.32 $80.32 $70.91 250
2018-06-04 $80.36 $80.36 $80.30 $80.30 $70.90 2,357
2018-06-01 $80.52 $80.76 $80.45 $80.60 $71.16 6,615
2018-05-31 $81.15 $81.15 $80.99 $81.09 $71.43 1,350
2018-05-30 $81.00 $81.00 $80.74 $80.74 $71.12 465
2018-05-29 $81.04 $81.15 $81.00 $81.15 $71.49 500
2018-05-25 $80.43 $80.43 $80.43 $80.43 $70.85 100
2018-05-24 $80.34 $80.34 $80.34 $80.34 $70.78 4
2018-05-23 $80.42 $80.42 $80.34 $80.34 $70.78 522
2018-05-22 $80.00 $80.00 $80.00 $80.00 $70.48 183
2018-05-21 $80.02 $80.02 $80.02 $80.02 $70.50 1
2018-05-18 $80.02 $80.02 $80.02 $80.02 $70.50 179
2018-05-17 $79.96 $79.96 $79.81 $79.81 $70.30 1,270
2018-05-16 $80.05 $80.05 $80.05 $80.05 $70.52 166
2018-05-15 $80.10 $80.10 $79.91 $80.04 $70.51 2,471
2018-05-14 $80.62 $80.62 $80.45 $80.46 $70.88 1,229
2018-05-11 $80.64 $80.64 $80.33 $80.63 $71.03 5,504
2018-05-10 $80.44 $80.50 $80.33 $80.33 $70.77 15,742
2018-05-09 $80.10 $80.13 $80.06 $80.09 $70.56 2,176
2018-05-08 $80.07 $80.08 $80.01 $80.08 $70.55 1,120
2018-05-07 $80.25 $80.25 $80.15 $80.15 $70.60 882
2018-05-04 $80.35 $80.35 $80.18 $80.18 $70.63 1,142
2018-05-03 $80.25 $80.30 $80.19 $80.19 $70.64 360

ProShares S&P 500 Bond ETF (SPXB) News Headlines

Recent ProShares S&P 500 Bond ETF (SPXB) News
Similar Companies to ProShares S&P 500 Bond ETF (SPXB) 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.