ProShares Ultra 7-10 Year Treasury (UST) Exchange: NYSE ARCA

Data as of Nov. 29, 2022

$47.62 ($-0.38) -0.80%

ProShares Ultra 7-10 Year Treasury - Daily Information
Click for more stock information on ProShares Ultra 7-10 Year Treasury.
Daily Information Data
Date Nov. 29, 2022
Open $47.95
Previous Close $47.62
High $47.95
Low $47.62
Adjusted Open $47.95
Previous Adjusted Close $47.62
Adjusted High $47.95
Adjusted Low $47.62

About ProShares Ultra 7-10 Year Treasury (UST)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by ICE Data Indices, LLC (“IDI”). The Index includes publicly- issued U.S. Treasury securities that have a remaining maturity of greater than or equal to seven years and less than or equal to ten years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT7.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. U.S. Government Debt Securities — The Fund invests in U.S. government securities, which are issued by the U.S. government or one of its agencies or instrumentalities, including U.S. Treasury securities. Some, but not all, U.S. government securities are backed by the full faith and credit of the federal government. Other U.S. government securities are backed by the issuer’s right to borrow from the U.S. Treasury and some are backed only by the credit of the issuing organization. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in debt in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, 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 and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra 7-10 Year Treasury (UST)

Date Open High Low Close Adj.Close Volume
2022-11-18 $47.95 $47.95 $47.62 $47.62 $47.62 1,878
2022-11-17 $47.88 $48.08 $47.88 $48.00 $48.00 940
2022-11-16 $48.36 $48.64 $48.25 $48.62 $48.62 3,687
2022-11-15 $47.67 $47.99 $47.46 $47.98 $47.98 18,283
2022-11-14 $47.35 $47.35 $47.15 $47.21 $47.21 39,183
2022-11-11 $47.14 $47.42 $47.13 $47.29 $47.29 1,625
2022-11-10 $47.02 $47.63 $47.02 $47.63 $47.63 2,671
2022-11-09 $45.14 $45.61 $45.14 $45.58 $45.58 10,274
2022-11-08 $45.30 $45.34 $45.30 $45.34 $45.34 739
2022-11-07 $45.20 $45.20 $44.78 $44.78 $44.78 4,094
2022-11-04 $45.39 $45.40 $45.03 $45.18 $45.18 21,392
2022-11-03 $44.96 $45.43 $44.90 $45.33 $45.33 10,973
2022-11-02 $46.03 $46.52 $45.69 $45.69 $45.69 4,161
2022-11-01 $46.64 $46.64 $45.79 $45.81 $45.81 2,689
2022-10-31 $45.95 $46.02 $45.63 $45.89 $45.89 3,122
2022-10-28 $46.28 $46.52 $46.20 $46.28 $46.28 6,152
2022-10-27 $46.42 $46.89 $46.42 $46.80 $46.80 3,067
2022-10-26 $46.31 $46.31 $46.05 $46.14 $46.14 5,288
2022-10-25 $45.51 $45.85 $45.51 $45.64 $45.64 2,332
2022-10-24 $44.55 $44.79 $44.55 $44.64 $44.64 1,942
2022-10-21 $44.55 $44.83 $44.47 $44.77 $44.77 2,800
2022-10-20 $44.99 $45.09 $44.51 $44.52 $44.52 6,357
2022-10-19 $45.48 $45.49 $45.19 $45.24 $45.24 1,085
2022-10-18 $46.25 $46.25 $45.84 $46.15 $46.15 667
2022-10-17 $46.62 $46.62 $46.00 $46.00 $46.00 889
2022-10-14 $46.88 $46.88 $45.92 $45.99 $45.99 1,164
2022-10-13 $45.71 $46.47 $45.71 $46.35 $46.35 3,487
2022-10-12 $46.30 $46.83 $46.30 $46.76 $46.76 1,291
2022-10-11 $46.38 $46.84 $46.28 $46.43 $46.43 13,597
2022-10-10 $46.28 $46.63 $46.03 $46.18 $46.18 25,631
2022-10-07 $46.73 $47.02 $46.73 $46.81 $46.81 2,468
2022-10-06 $47.63 $47.63 $47.20 $47.32 $47.32 11,385
2022-10-05 $48.18 $48.18 $47.65 $47.82 $47.82 5,950
2022-10-04 $48.67 $49.19 $48.67 $48.85 $48.85 5,063
2022-10-03 $48.17 $49.00 $48.00 $48.49 $48.49 42,748
2022-09-30 $48.06 $48.29 $47.18 $47.21 $47.21 10,403
2022-09-29 $47.38 $47.97 $47.38 $47.60 $47.60 5,566
2022-09-28 $47.45 $48.28 $47.09 $48.16 $48.16 9,123
2022-09-27 $46.71 $46.80 $46.10 $46.16 $46.16 9,797
2022-09-26 $47.70 $47.70 $46.70 $46.80 $46.80 6,768
2022-09-23 $48.21 $48.52 $47.97 $48.31 $48.31 10,700
2022-09-22 $48.64 $48.71 $48.19 $48.20 $48.20 9,240
2022-09-21 $49.21 $49.84 $49.21 $49.70 $49.70 1,477
2022-09-20 $49.24 $49.43 $49.12 $49.31 $49.31 4,049
2022-09-19 $49.85 $50.08 $49.81 $49.93 $49.93 10,438
2022-09-16 $50.05 $50.56 $50.03 $50.30 $50.30 2,788
2022-09-15 $50.25 $50.35 $50.09 $50.20 $50.20 7,675
2022-09-14 $50.38 $50.81 $50.38 $50.62 $50.62 7,100
2022-09-13 $50.36 $50.49 $50.30 $50.49 $50.49 3,265
2022-09-12 $51.45 $51.65 $50.98 $51.07 $51.07 1,807
2022-09-09 $51.64 $51.69 $51.27 $51.31 $51.31 3,341
2022-09-08 $51.76 $51.80 $51.43 $51.43 $51.43 4,717
2022-09-07 $51.52 $51.85 $51.50 $51.79 $51.79 4,564
2022-09-06 $51.73 $51.73 $51.09 $51.09 $51.09 5,348
2022-09-02 $52.16 $52.39 $52.04 $52.29 $52.29 10,102
2022-09-01 $52.16 $52.16 $51.49 $51.75 $51.75 153,440
2022-08-31 $52.86 $52.87 $52.30 $52.30 $52.30 10,536
2022-08-30 $52.97 $53.31 $52.89 $53.02 $53.02 1,799
2022-08-29 $53.14 $53.24 $52.89 $52.91 $52.91 2,902
2022-08-26 $53.57 $53.72 $53.57 $53.63 $53.63 1,012
2022-08-25 $53.14 $53.81 $53.14 $53.81 $53.81 2,570
2022-08-24 $53.21 $53.29 $53.03 $53.11 $53.11 2,128
2022-08-23 $53.49 $54.17 $53.49 $53.52 $53.52 2,166
2022-08-22 $54.06 $54.13 $53.72 $53.78 $53.78 13,921
2022-08-19 $54.35 $54.44 $54.14 $54.25 $54.25 2,972
2022-08-18 $55.29 $55.29 $55.12 $55.17 $55.17 664
2022-08-17 $55.12 $55.14 $54.70 $54.98 $54.98 5,940
2022-08-16 $55.24 $55.65 $55.24 $55.65 $55.65 1,640
2022-08-15 $56.02 $56.02 $55.71 $55.71 $55.71 8,268
2022-08-12 $55.49 $55.54 $55.25 $55.53 $55.53 9,870
2022-08-11 $56.13 $56.13 $54.96 $55.03 $55.03 1,331
2022-08-10 $56.53 $56.53 $55.84 $55.84 $55.84 355
2022-08-09 $55.78 $55.86 $55.70 $55.76 $55.76 1,640
2022-08-08 $56.01 $56.09 $55.84 $56.09 $56.09 54,991
2022-08-05 $55.59 $55.59 $55.35 $55.45 $55.45 6,824
2022-08-04 $56.49 $57.04 $56.47 $57.04 $57.04 12,543
2022-08-03 $55.87 $56.46 $55.57 $56.46 $56.46 2,463
2022-08-02 $57.62 $57.70 $56.10 $56.10 $56.10 52,860
2022-08-01 $57.16 $57.68 $57.16 $57.48 $57.48 227,682
2022-07-29 $56.83 $57.26 $56.83 $57.16 $57.16 16,430
2022-07-28 $56.95 $57.07 $56.71 $56.93 $56.93 4,009
2022-07-27 $56.00 $56.25 $55.83 $55.84 $55.84 1,922
2022-07-26 $56.25 $56.41 $55.61 $55.61 $55.61 1,337
2022-07-25 $55.36 $55.60 $55.29 $55.46 $55.46 15,510
2022-07-22 $55.60 $55.95 $55.60 $55.95 $55.95 4,346
2022-07-21 $54.08 $54.73 $54.08 $54.72 $54.72 6,822
2022-07-20 $54.07 $54.07 $53.45 $53.49 $53.49 1,098
2022-07-19 $53.99 $53.99 $53.57 $53.65 $53.65 45,896
2022-07-18 $54.00 $54.22 $53.79 $54.17 $54.17 127,204
2022-07-15 $54.41 $54.58 $54.41 $54.47 $54.47 731
2022-07-14 $53.74 $54.23 $53.64 $54.17 $54.17 5,300
2022-07-13 $53.66 $54.68 $53.66 $54.68 $54.68 2,383
2022-07-12 $54.64 $54.64 $54.12 $54.26 $54.26 43,162
2022-07-11 $53.69 $54.05 $53.69 $53.92 $53.92 2,730
2022-07-08 $53.26 $53.41 $53.10 $53.18 $53.18 5,198
2022-07-07 $54.43 $54.49 $53.77 $53.87 $53.87 14,028
2022-07-06 $55.65 $55.65 $54.48 $54.48 $54.48 9,299
2022-07-05 $55.47 $55.78 $55.37 $55.58 $55.58 28,291
2022-07-01 $54.85 $55.33 $54.83 $55.04 $55.04 10,864
2022-06-30 $53.87 $54.11 $53.61 $53.88 $53.88 90,979
2022-06-29 $52.90 $53.03 $52.83 $53.03 $53.03 1,165
2022-06-28 $51.99 $52.18 $51.90 $52.18 $52.18 1,410
2022-06-27 $52.45 $52.45 $52.03 $52.16 $52.16 1,038
2022-06-24 $53.14 $53.19 $52.70 $52.70 $52.70 1,718
2022-06-23 $53.29 $53.54 $52.98 $53.08 $53.08 3,551
2022-06-22 $52.35 $52.61 $52.35 $52.47 $52.47 2,156
2022-06-21 $51.14 $51.36 $51.09 $51.15 $51.15 3,252
2022-06-17 $51.22 $52.02 $51.22 $51.74 $51.74 6,124
2022-06-16 $49.99 $51.64 $49.99 $51.61 $51.61 9,740
2022-06-15 $50.46 $50.98 $49.90 $50.98 $50.98 6,778
2022-06-14 $50.34 $50.37 $49.53 $49.65 $49.65 3,512
2022-06-13 $51.15 $51.20 $50.06 $50.46 $50.46 12,133
2022-06-10 $52.68 $52.76 $52.25 $52.33 $52.33 2,045
2022-06-09 $53.30 $53.45 $53.30 $53.36 $53.36 1,154
2022-06-08 $53.75 $53.75 $53.56 $53.56 $53.56 607
2022-06-07 $53.87 $53.94 $53.84 $53.90 $53.90 1,040
2022-06-06 $53.89 $53.89 $53.37 $53.45 $53.45 53,275
2022-06-03 $54.31 $54.31 $54.12 $54.17 $54.17 1,507
2022-06-02 $54.32 $54.43 $54.32 $54.43 $54.43 916
2022-06-01 $54.94 $55.03 $54.22 $54.31 $54.31 19,900
2022-05-31 $55.26 $55.26 $54.85 $54.94 $54.94 23,208
2022-05-27 $56.24 $56.25 $55.98 $56.03 $56.03 4,328
2022-05-26 $55.99 $56.04 $55.66 $55.70 $55.70 37,688
2022-05-25 $55.97 $56.07 $55.91 $56.07 $56.07 6,239
2022-05-24 $55.60 $56.19 $55.60 $55.84 $55.84 4,505
2022-05-23 $55.35 $55.35 $54.87 $54.93 $54.93 26,570
2022-05-20 $55.12 $55.71 $55.11 $55.59 $55.59 9,889
2022-05-19 $55.90 $55.90 $55.02 $55.05 $55.05 30,567
2022-05-18 $53.84 $54.62 $53.84 $54.62 $54.62 2,905
2022-05-17 $54.05 $54.15 $53.85 $53.90 $53.90 33,129
2022-05-16 $54.62 $54.85 $54.62 $54.73 $54.73 4,591
2022-05-13 $54.50 $54.50 $54.24 $54.30 $54.30 3,909
2022-05-12 $55.12 $55.28 $54.76 $54.95 $54.95 30,934
2022-05-11 $53.68 $54.45 $53.57 $54.45 $54.45 6,028
2022-05-10 $53.98 $54.19 $53.79 $53.79 $53.79 2,214
2022-05-09 $52.87 $53.50 $52.75 $53.38 $53.38 8,093
2022-05-06 $52.64 $53.21 $52.58 $52.71 $52.71 5,278
2022-05-05 $53.48 $53.48 $52.85 $53.28 $53.28 1,455
2022-05-04 $53.64 $54.46 $53.60 $54.25 $54.25 16,235
2022-05-03 $54.11 $54.22 $53.68 $53.73 $53.73 4,210
2022-05-02 $53.83 $53.83 $53.51 $53.65 $53.65 6,610
2022-04-29 $54.66 $54.66 $54.34 $54.34 $54.34 12,464
2022-04-28 $54.74 $54.94 $54.62 $54.89 $54.89 6,939
2022-04-27 $55.65 $55.76 $55.15 $55.15 $55.15 5,347
2022-04-26 $55.80 $55.88 $55.47 $55.70 $55.70 3,074
2022-04-25 $54.97 $55.60 $54.97 $54.98 $54.98 13,609
2022-04-22 $54.06 $54.62 $54.05 $54.33 $54.33 9,003
2022-04-21 $54.33 $54.39 $54.01 $54.30 $54.30 3,065
2022-04-20 $54.48 $54.94 $54.48 $54.88 $54.88 25,971
2022-04-19 $54.43 $54.45 $53.92 $54.00 $54.00 9,570
2022-04-18 $55.25 $55.38 $54.66 $54.76 $54.76 6,906
2022-04-14 $55.82 $55.82 $54.92 $55.08 $55.08 3,626
2022-04-13 $56.25 $56.51 $56.10 $56.10 $56.10 2,474
2022-04-12 $55.93 $56.02 $55.78 $55.87 $55.87 11,217
2022-04-11 $55.47 $55.47 $55.25 $55.35 $55.35 2,700
2022-04-08 $55.98 $55.98 $55.69 $55.84 $55.84 3,804
2022-04-07 $56.49 $56.64 $56.30 $56.34 $56.34 13,939
2022-04-06 $56.42 $56.77 $56.42 $56.75 $56.75 1,684
2022-04-05 $58.09 $58.09 $57.16 $57.16 $57.16 730
2022-04-04 $58.67 $58.67 $58.34 $58.47 $58.47 2,141
2022-04-01 $58.18 $59.09 $58.18 $58.69 $58.69 3,900
2022-03-31 $59.37 $59.49 $59.16 $59.16 $59.16 6,481
2022-03-30 $58.48 $59.13 $58.48 $59.13 $59.13 1,605
2022-03-29 $58.52 $58.75 $58.24 $58.71 $58.71 4,748
2022-03-28 $58.17 $58.47 $57.93 $58.17 $58.17 3,272
2022-03-25 $58.58 $58.58 $57.74 $57.92 $57.92 12,390
2022-03-24 $59.07 $59.37 $59.07 $59.17 $59.17 1,218
2022-03-23 $59.17 $59.68 $59.05 $59.68 $59.68 3,313
2022-03-22 $58.95 $59.09 $58.93 $58.93 $58.93 1,744
2022-03-21 $60.29 $60.29 $59.71 $59.71 $59.71 4,321
2022-03-18 $60.97 $61.31 $60.97 $61.22 $61.22 8,791
2022-03-17 $61.12 $61.35 $60.86 $60.87 $60.87 1,308
2022-03-16 $61.07 $61.21 $60.36 $61.05 $61.05 9,761
2022-03-15 $61.73 $62.16 $61.17 $61.30 $61.30 5,579
2022-03-14 $62.13 $62.13 $61.37 $61.37 $61.37 44,226
2022-03-11 $62.93 $62.99 $62.77 $62.83 $62.83 5,336
2022-03-10 $63.13 $63.13 $62.84 $62.99 $62.99 2,560
2022-03-09 $63.80 $63.93 $63.59 $63.63 $63.63 4,077
2022-03-08 $64.44 $64.46 $64.10 $64.39 $64.39 2,718
2022-03-07 $65.39 $65.52 $65.24 $65.52 $65.52 2,859
2022-03-04 $65.70 $66.03 $65.62 $65.66 $65.66 3,517
2022-03-03 $64.15 $64.47 $64.15 $64.37 $64.37 11,123
2022-03-02 $65.09 $65.14 $64.01 $64.15 $64.15 52,940
2022-03-01 $65.43 $66.20 $65.40 $65.73 $65.73 22,706
2022-02-28 $64.00 $64.78 $64.00 $64.54 $64.54 15,168
2022-02-25 $63.06 $63.26 $62.87 $63.22 $63.22 2,057
2022-02-24 $63.75 $63.75 $63.15 $63.25 $63.25 12,053
2022-02-23 $62.95 $63.23 $62.81 $62.98 $62.98 5,423
2022-02-22 $63.17 $63.53 $63.14 $63.48 $63.48 15,948
2022-02-18 $63.30 $63.56 $63.29 $63.53 $63.53 6,764
2022-02-17 $62.84 $63.18 $62.84 $62.95 $62.95 6,892
2022-02-16 $62.50 $62.50 $62.28 $62.38 $62.38 3,529
2022-02-15 $62.59 $62.59 $62.12 $62.50 $62.50 8,113
2022-02-14 $62.88 $63.15 $62.46 $62.91 $62.91 3,919
2022-02-11 $62.45 $63.42 $62.45 $63.25 $63.25 2,771
2022-02-10 $62.66 $62.66 $62.03 $62.14 $62.14 9,380
2022-02-09 $63.68 $63.94 $63.31 $63.43 $63.43 7,398
2022-02-08 $63.40 $63.43 $63.05 $63.33 $63.33 9,117
2022-02-07 $63.37 $63.81 $63.37 $63.60 $63.60 5,531
2022-02-04 $63.59 $63.81 $63.39 $63.75 $63.75 7,387
2022-02-03 $64.55 $64.65 $64.40 $64.62 $64.62 10,021
2022-02-02 $65.27 $65.27 $64.93 $65.14 $65.14 1,406
2022-02-01 $65.44 $65.44 $64.77 $64.94 $64.94 4,095
2022-01-31 $64.86 $65.38 $64.66 $65.12 $65.12 7,251
2022-01-28 $64.95 $65.23 $64.95 $65.22 $65.22 8,157
2022-01-27 $64.52 $64.89 $64.52 $64.73 $64.73 2,390
2022-01-26 $65.22 $65.30 $64.41 $64.41 $64.41 1,539
2022-01-25 $65.38 $65.38 $65.10 $65.10 $65.10 559
2022-01-24 $66.01 $66.07 $65.23 $65.33 $65.33 4,694
2022-01-21 $65.35 $65.64 $65.06 $65.44 $65.44 7,677
2022-01-20 $64.63 $64.63 $64.60 $64.60 $64.60 385
2022-01-19 $64.37 $64.60 $64.34 $64.39 $64.39 3,257
2022-01-18 $64.37 $64.45 $63.89 $63.96 $63.96 8,231
2022-01-14 $65.47 $65.70 $65.16 $65.33 $65.33 7,090
2022-01-13 $65.50 $66.14 $65.50 $66.06 $66.06 6,651
2022-01-12 $65.62 $65.91 $65.48 $65.48 $65.48 4,810
2022-01-11 $65.23 $65.79 $65.20 $65.66 $65.66 10,341
2022-01-10 $65.12 $65.26 $65.02 $65.23 $65.23 3,392
2022-01-07 $65.56 $65.56 $65.24 $65.33 $65.33 2,177
2022-01-06 $65.60 $65.82 $65.60 $65.73 $65.73 3,237
2022-01-05 $66.52 $66.65 $65.91 $65.94 $65.94 12,249
2022-01-04 $66.48 $66.62 $66.38 $66.48 $66.48 6,252
2022-01-03 $67.04 $67.45 $66.75 $66.99 $66.99 22,018
2021-12-31 $68.32 $68.38 $67.73 $67.73 $67.73 10,508
2021-12-30 $67.97 $68.30 $67.92 $68.00 $68.00 4,316
2021-12-29 $68.08 $68.13 $67.54 $67.65 $67.65 3,730
2021-12-28 $68.65 $68.65 $68.30 $68.37 $68.37 6,476
2021-12-27 $68.63 $68.78 $68.11 $68.61 $68.61 4,738
2021-12-23 $68.52 $68.54 $67.85 $68.02 $68.02 5,051
2021-12-22 $68.75 $68.89 $68.57 $68.89 $68.84 10,193
2021-12-21 $68.57 $68.78 $68.34 $68.77 $68.72 8,171
2021-12-20 $69.80 $69.80 $68.88 $68.99 $68.94 2,847
2021-12-17 $69.50 $69.50 $69.31 $69.31 $69.26 612
2021-12-16 $68.98 $69.17 $68.75 $68.81 $68.76 7,067
2021-12-15 $68.79 $68.85 $68.65 $68.84 $68.79 6,282
2021-12-14 $68.61 $69.03 $68.60 $68.79 $68.74 7,238
2021-12-13 $68.82 $69.18 $68.82 $69.16 $69.11 7,501
2021-12-10 $68.50 $68.50 $68.39 $68.39 $68.34 387
2021-12-09 $68.21 $68.25 $68.12 $68.14 $68.10 2,806
2021-12-08 $68.37 $68.40 $67.83 $67.91 $67.87 2,215
2021-12-07 $68.67 $68.67 $68.45 $68.59 $68.54 4,585
2021-12-06 $69.54 $69.54 $68.81 $68.82 $68.77 3,085
2021-12-03 $68.85 $69.95 $68.85 $69.59 $69.54 3,085
2021-12-02 $69.18 $69.18 $68.59 $69.01 $68.96 7,396
2021-12-01 $68.62 $69.22 $68.40 $69.19 $69.14 8,983
2021-11-30 $68.77 $69.08 $68.19 $68.99 $68.94 16,811
2021-11-29 $67.73 $68.10 $67.73 $68.02 $67.98 11,225
2021-11-26 $68.24 $68.37 $67.88 $67.96 $67.92 4,211
2021-11-24 $66.57 $66.64 $66.57 $66.59 $66.54 1,006
2021-11-23 $66.53 $66.54 $66.24 $66.24 $66.20 1,291
2021-11-22 $67.11 $67.35 $66.64 $66.79 $66.75 1,419
2021-11-19 $67.84 $68.00 $67.71 $67.71 $67.67 3,645
2021-11-18 $67.35 $67.35 $67.35 $67.35 $67.31 317
2021-11-17 $67.01 $67.30 $67.01 $67.30 $67.26 257
2021-11-16 $66.86 $66.98 $66.72 $66.80 $66.75 3,076
2021-11-15 $67.15 $67.15 $66.98 $66.98 $66.93 668
2021-11-12 $67.59 $67.59 $67.33 $67.49 $67.45 2,259
2021-11-11 $67.53 $67.53 $66.98 $67.00 $66.96 1,803
2021-11-10 $68.45 $68.45 $67.68 $67.68 $67.63 19,979
2021-11-09 $68.86 $69.14 $68.82 $68.84 $68.80 2,060
2021-11-08 $68.52 $68.52 $68.10 $68.23 $68.19 2,832
2021-11-05 $68.31 $68.93 $68.31 $68.82 $68.77 2,490
2021-11-04 $67.92 $68.02 $67.91 $68.01 $67.97 2,071
2021-11-03 $67.63 $67.75 $67.28 $67.35 $67.30 3,429
2021-11-02 $67.67 $67.73 $67.57 $67.69 $67.64 3,465
2021-11-01 $67.02 $67.43 $66.96 $67.35 $67.30 4,263
2021-10-29 $67.28 $67.66 $67.27 $67.54 $67.49 3,816
2021-10-28 $67.59 $67.59 $67.35 $67.35 $67.31 488
2021-10-27 $67.73 $67.73 $67.73 $67.73 $67.68 90
2021-10-26 $67.01 $67.18 $66.82 $67.13 $67.09 3,559
2021-10-25 $66.61 $66.95 $66.61 $66.83 $66.79 9,163
2021-10-22 $66.41 $66.78 $66.41 $66.74 $66.70 7,264
2021-10-21 $66.35 $66.35 $66.26 $66.31 $66.27 858
2021-10-20 $66.84 $66.99 $66.76 $66.76 $66.72 1,861
2021-10-19 $67.16 $67.16 $66.80 $66.80 $66.75 1,433
2021-10-18 $67.27 $67.30 $67.27 $67.30 $67.26 6,601
2021-10-15 $67.65 $67.67 $67.31 $67.42 $67.37 6,637
2021-10-14 $67.98 $68.17 $67.89 $68.02 $67.98 8,137
2021-10-13 $67.82 $67.82 $67.82 $67.82 $67.77 129
2021-10-12 $67.34 $67.62 $67.34 $67.62 $67.58 1,308
2021-10-11 $67.05 $67.13 $66.80 $66.89 $66.85 8,466
2021-10-08 $67.37 $67.37 $67.01 $67.20 $67.16 1,705
2021-10-07 $67.63 $67.63 $67.53 $67.53 $67.49 606
2021-10-06 $68.02 $68.12 $68.01 $68.12 $68.08 871
2021-10-05 $68.26 $68.26 $67.86 $68.05 $68.00 5,786
2021-10-04 $68.20 $68.51 $68.20 $68.48 $68.44 3,470
2021-10-01 $68.35 $68.75 $68.32 $68.74 $68.69 10,844
2021-09-30 $67.80 $68.07 $67.80 $68.06 $68.01 10,178
2021-09-29 $68.23 $68.23 $67.93 $67.93 $67.89 2,947
2021-09-28 $67.79 $68.11 $67.49 $67.80 $67.76 5,254
2021-09-27 $68.45 $68.51 $68.29 $68.29 $68.25 4,858
2021-09-24 $68.89 $68.89 $68.56 $68.69 $68.65 11,751
2021-09-23 $69.22 $69.62 $69.22 $69.27 $69.22 1,557
2021-09-22 $70.30 $70.43 $70.29 $70.34 $70.29 2,719
2021-09-21 $70.36 $70.64 $70.18 $70.29 $70.22 9,003
2021-09-20 $70.03 $70.46 $70.03 $70.24 $70.17 7,442
2021-09-17 $69.69 $69.78 $69.50 $69.65 $69.58 5,751
2021-09-16 $70.03 $70.19 $69.89 $70.11 $70.04 3,662
2021-09-15 $70.68 $70.68 $70.24 $70.47 $70.40 1,776
2021-09-14 $70.50 $70.75 $70.50 $70.75 $70.68 479
2021-09-13 $70.18 $70.29 $70.18 $70.26 $70.19 3,286
2021-09-10 $70.28 $70.28 $69.99 $70.05 $69.98 6,333
2021-09-09 $70.16 $70.64 $70.16 $70.49 $70.43 15,529
2021-09-08 $70.05 $70.24 $70.05 $70.20 $70.13 1,839
2021-09-07 $69.80 $69.89 $69.64 $69.89 $69.82 28,093
2021-09-03 $70.31 $70.31 $70.17 $70.25 $70.18 2,570
2021-09-02 $70.66 $70.66 $70.44 $70.64 $70.57 4,134
2021-09-01 $70.36 $70.57 $70.23 $70.45 $70.38 118,520
2021-08-31 $70.56 $70.56 $70.02 $70.09 $70.02 64,597
2021-08-30 $70.26 $70.60 $70.26 $70.60 $70.53 4,681
2021-08-27 $69.96 $70.33 $69.84 $70.33 $70.26 1,710
2021-08-26 $69.89 $69.93 $69.86 $69.93 $69.86 1,128
2021-08-25 $70.08 $70.08 $69.86 $69.93 $69.87 1,662
2021-08-24 $70.64 $70.66 $70.50 $70.52 $70.45 5,740
2021-08-23 $70.78 $70.97 $70.65 $70.96 $70.89 3,794
2021-08-20 $70.97 $70.97 $70.69 $70.71 $70.64 1,862
2021-08-19 $70.98 $71.08 $70.97 $70.97 $70.90 1,908
2021-08-18 $70.65 $70.70 $70.65 $70.70 $70.63 964
2021-08-17 $70.94 $70.96 $70.86 $70.90 $70.83 2,887
2021-08-16 $70.85 $71.15 $70.85 $70.89 $70.82 3,837
2021-08-13 $69.96 $70.48 $69.89 $70.48 $70.41 1,869
2021-08-12 $69.75 $69.90 $69.62 $69.71 $69.64 16,175
2021-08-11 $69.65 $70.05 $69.61 $69.91 $69.84 52,469
2021-08-10 $70.04 $70.04 $69.60 $69.65 $69.58 2,140
2021-08-09 $70.26 $70.46 $69.83 $69.90 $69.83 18,418
2021-08-06 $70.40 $70.40 $70.28 $70.28 $70.21 3,365
2021-08-05 $71.17 $71.17 $71.01 $71.11 $71.04 1,023
2021-08-04 $72.05 $72.05 $71.48 $71.66 $71.59 4,509
2021-08-03 $71.62 $71.87 $71.57 $71.58 $71.51 7,192
2021-08-02 $71.53 $72.04 $71.30 $71.64 $71.57 139,871
2021-07-30 $70.95 $71.35 $70.95 $71.35 $71.28 81,101
2021-07-29 $70.55 $70.75 $70.55 $70.70 $70.63 1,804
2021-07-28 $70.64 $71.08 $70.44 $71.08 $71.01 3,117
2021-07-27 $70.87 $71.07 $70.87 $71.00 $70.93 3,751
2021-07-26 $70.71 $70.72 $70.28 $70.31 $70.24 18,569
2021-07-23 $70.19 $70.39 $70.19 $70.39 $70.33 1,327
2021-07-22 $70.28 $70.84 $70.28 $70.66 $70.59 8,652
2021-07-21 $70.59 $70.63 $70.24 $70.30 $70.23 4,931
2021-07-20 $72.06 $72.06 $71.13 $71.18 $71.11 20,705
2021-07-19 $71.02 $71.54 $71.02 $71.38 $71.31 2,510
2021-07-16 $69.83 $70.29 $69.83 $70.22 $70.15 6,304
2021-07-15 $69.73 $70.25 $69.73 $70.21 $70.14 913
2021-07-14 $69.36 $69.64 $69.36 $69.64 $69.57 650
2021-07-13 $69.50 $69.60 $68.95 $69.00 $68.93 21,839
2021-07-12 $69.52 $69.53 $69.29 $69.36 $69.29 17,796
2021-07-09 $69.49 $69.64 $69.46 $69.50 $69.43 6,241
2021-07-08 $70.10 $70.39 $70.08 $70.14 $70.07 1,945
2021-07-07 $69.73 $70.04 $69.73 $69.90 $69.83 3,394
2021-07-06 $68.81 $69.65 $68.81 $69.63 $69.56 4,064
2021-07-02 $68.41 $68.67 $68.41 $68.67 $68.60 504
2021-07-01 $68.33 $68.35 $68.10 $68.25 $68.18 2,916
2021-06-30 $68.48 $68.50 $68.20 $68.36 $68.29 8,365
2021-06-29 $68.05 $68.15 $68.05 $68.10 $68.03 1,241
2021-06-28 $67.79 $68.11 $67.79 $68.07 $68.00 15,463
2021-06-25 $67.83 $67.83 $67.36 $67.62 $67.55 3,076
2021-06-24 $68.00 $68.02 $67.96 $67.96 $67.89 1,197
2021-06-23 $67.93 $67.99 $67.93 $67.99 $67.92 320
2021-06-22 $68.26 $68.26 $68.24 $68.24 $68.17 944
2021-06-21 $68.25 $68.30 $68.05 $68.12 $67.98 7,344
2021-06-18 $68.00 $68.55 $68.00 $68.42 $68.28 3,469
2021-06-17 $68.10 $68.13 $67.76 $67.76 $67.63 1,962
2021-06-16 $68.23 $68.34 $67.29 $67.29 $67.15 1,403
2021-06-15 $68.04 $68.18 $67.99 $68.15 $68.01 840
2021-06-14 $68.50 $68.50 $68.12 $68.12 $67.99 14,678
2021-06-11 $68.69 $68.69 $68.51 $68.52 $68.38 3,229
2021-06-10 $68.03 $68.75 $68.03 $68.75 $68.61 2,606
2021-06-09 $68.29 $68.56 $68.19 $68.31 $68.18 1,450
2021-06-08 $67.72 $67.81 $67.72 $67.74 $67.61 1,467
2021-06-07 $67.37 $67.52 $67.37 $67.48 $67.35 915
2021-06-04 $67.19 $67.68 $67.19 $67.61 $67.48 4,505
2021-06-03 $66.87 $66.87 $66.87 $66.87 $66.74 155
2021-06-02 $67.17 $67.33 $67.08 $67.21 $67.08 3,439
2021-06-01 $67.14 $67.16 $66.80 $67.06 $66.93 2,392
2021-05-28 $67.14 $67.46 $67.14 $67.14 $67.01 3,376
2021-05-27 $67.06 $67.06 $67.06 $67.06 $66.93 448
2021-05-26 $67.42 $67.42 $67.23 $67.32 $67.19 1,604
2021-05-25 $67.17 $67.48 $67.12 $67.48 $67.35 5,803
2021-05-24 $66.89 $67.07 $66.88 $66.94 $66.81 2,968
2021-05-21 $66.90 $66.90 $66.73 $66.82 $66.69 30,416
2021-05-20 $66.76 $66.77 $66.76 $66.77 $66.63 1,094
2021-05-19 $66.77 $66.77 $66.29 $66.29 $66.16 487
2021-05-18 $66.57 $66.67 $66.55 $66.67 $66.54 22,688
2021-05-17 $66.70 $66.75 $66.64 $66.69 $66.56 17,550
2021-05-14 $66.65 $66.77 $66.58 $66.77 $66.64 2,292
2021-05-13 $66.23 $66.56 $66.23 $66.56 $66.43 2,211
2021-05-12 $66.44 $66.44 $66.08 $66.10 $65.97 5,028
2021-05-11 $66.81 $66.81 $66.66 $66.81 $66.68 1,909
2021-05-10 $67.24 $67.29 $66.93 $66.93 $66.80 1,040
2021-05-07 $67.51 $67.52 $67.13 $67.19 $67.05 3,849
2021-05-06 $67.15 $67.23 $67.15 $67.23 $67.10 1,003
2021-05-05 $66.91 $67.09 $66.85 $67.09 $66.95 1,957
2021-05-04 $67.02 $67.20 $66.91 $66.91 $66.78 4,457
2021-05-03 $66.57 $67.06 $66.57 $66.72 $66.59 17,048
2021-04-30 $66.35 $66.72 $66.30 $66.72 $66.59 7,865
2021-04-29 $65.95 $66.44 $65.95 $66.44 $66.30 13,618
2021-04-28 $66.39 $66.68 $66.19 $66.68 $66.55 24,046
2021-04-27 $66.89 $66.89 $66.53 $66.53 $66.40 1,257
2021-04-26 $67.06 $67.06 $67.02 $67.06 $66.92 2,185
2021-04-23 $67.11 $67.18 $67.11 $67.15 $67.02 1,541
2021-04-22 $67.09 $67.30 $66.95 $67.30 $67.17 2,247
2021-04-21 $67.21 $67.22 $67.09 $67.22 $67.09 1,171
2021-04-20 $67.22 $67.26 $67.22 $67.24 $67.11 852
2021-04-19 $66.63 $66.97 $66.63 $66.83 $66.70 12,171
2021-04-16 $67.03 $67.03 $66.88 $66.91 $66.77 12,150
2021-04-15 $67.33 $67.34 $67.23 $67.23 $67.10 2,013
2021-04-14 $66.32 $66.43 $66.26 $66.43 $66.30 1,606
2021-04-13 $66.28 $66.61 $66.20 $66.61 $66.48 4,829
2021-04-12 $66.07 $66.08 $65.93 $66.00 $65.87 2,635
2021-04-09 $66.17 $66.17 $66.16 $66.16 $66.03 872
2021-04-08 $66.38 $66.47 $66.38 $66.47 $66.34 1,012
2021-04-07 $66.11 $66.32 $66.02 $66.02 $65.89 1,676
2021-04-06 $65.72 $66.21 $65.70 $66.13 $66.00 24,475
2021-04-05 $65.37 $65.45 $65.18 $65.39 $65.26 3,061
2021-04-01 $65.79 $65.89 $65.57 $65.87 $65.74 6,792
2021-03-31 $65.36 $65.54 $64.93 $65.32 $65.19 8,110
2021-03-30 $65.23 $65.50 $65.22 $65.50 $65.37 4,261
2021-03-29 $66.10 $66.10 $65.60 $65.61 $65.48 910
2021-03-26 $66.00 $66.26 $66.00 $66.06 $65.92 2,018
2021-03-25 $66.74 $66.74 $66.48 $66.48 $66.35 2,595
2021-03-24 $66.34 $66.67 $66.34 $66.67 $66.53 2,382
2021-03-23 $66.10 $66.50 $66.10 $66.50 $66.37 942
2021-03-22 $65.79 $65.96 $65.71 $65.88 $65.70 2,350
2021-03-19 $65.24 $65.46 $65.24 $65.44 $65.26 2,466
2021-03-18 $65.28 $65.68 $65.18 $65.58 $65.40 2,817
2021-03-17 $66.04 $66.37 $65.84 $66.37 $66.19 1,769
2021-03-16 $66.78 $66.78 $66.59 $66.59 $66.40 893
2021-03-15 $66.45 $66.64 $66.45 $66.64 $66.46 9,549
2021-03-12 $66.53 $66.57 $66.30 $66.43 $66.25 8,204
2021-03-11 $67.41 $67.57 $67.26 $67.49 $67.31 2,574
2021-03-10 $67.60 $67.60 $67.43 $67.49 $67.30 7,983
2021-03-09 $67.06 $67.22 $67.05 $67.20 $67.02 19,536
2021-03-08 $66.71 $66.75 $66.52 $66.53 $66.35 3,743
2021-03-05 $66.70 $67.13 $66.69 $67.11 $66.93 7,883
2021-03-04 $67.94 $68.08 $67.15 $67.32 $67.14 17,942
2021-03-03 $67.75 $68.07 $67.75 $68.01 $67.82 13,944
2021-03-02 $68.48 $68.64 $68.47 $68.64 $68.46 1,603
2021-03-01 $68.45 $68.57 $68.17 $68.38 $68.19 18,908
2021-02-26 $67.98 $68.63 $67.47 $68.62 $68.43 7,387
2021-02-25 $68.45 $68.45 $66.88 $67.47 $67.29 19,594
2021-02-24 $68.55 $69.30 $67.51 $69.27 $69.08 4,628
2021-02-23 $69.31 $69.52 $69.31 $69.45 $69.26 3,389
2021-02-22 $69.44 $69.57 $69.22 $69.40 $69.21 3,634
2021-02-19 $69.77 $69.77 $69.43 $69.56 $69.37 2,095
2021-02-18 $69.90 $70.26 $69.84 $70.15 $69.96 5,341
2021-02-17 $70.11 $70.30 $70.00 $70.13 $69.94 4,483
2021-02-16 $70.51 $70.51 $69.93 $69.93 $69.74 4,413
2021-02-12 $71.19 $71.20 $71.09 $71.09 $70.89 1,276
2021-02-11 $71.55 $71.59 $71.55 $71.59 $71.40 352
2021-02-10 $71.40 $71.70 $71.40 $71.66 $71.46 5,132
2021-02-09 $71.38 $71.38 $71.30 $71.30 $71.11 1,151
2021-02-08 $71.08 $71.39 $71.00 $71.19 $71.00 7,727
2021-02-05 $71.44 $71.49 $71.18 $71.18 $70.99 4,150
2021-02-04 $71.29 $71.56 $71.21 $71.53 $71.34 5,960
2021-02-03 $71.61 $71.69 $71.54 $71.54 $71.35 2,068
2021-02-02 $71.73 $71.89 $71.73 $71.75 $71.55 39,821
2021-02-01 $72.14 $72.29 $72.07 $72.15 $71.95 65,668
2021-01-29 $71.95 $72.18 $71.88 $72.03 $71.84 16,745
2021-01-28 $72.48 $72.48 $72.22 $72.37 $72.18 7,565
2021-01-27 $72.83 $72.86 $72.65 $72.78 $72.58 52,500
2021-01-26 $72.57 $72.59 $72.51 $72.56 $72.36 2,678
2021-01-25 $72.15 $72.53 $72.15 $72.53 $72.33 16,864
2021-01-22 $71.90 $71.98 $71.90 $71.97 $71.77 2,202
2021-01-21 $71.79 $71.81 $71.78 $71.78 $71.59 865
2021-01-20 $71.84 $71.99 $71.84 $71.99 $71.79 7,596
2021-01-19 $71.58 $71.93 $71.58 $71.92 $71.72 4,889
2021-01-15 $71.65 $71.94 $71.63 $71.84 $71.65 5,927
2021-01-14 $71.80 $71.89 $71.43 $71.43 $71.24 1,535
2021-01-13 $71.49 $71.93 $71.49 $71.78 $71.59 3,169
2021-01-12 $71.09 $71.37 $70.83 $71.35 $71.16 5,098
2021-01-11 $71.48 $71.48 $71.32 $71.37 $71.18 4,099
2021-01-08 $71.84 $71.84 $71.56 $71.59 $71.40 4,479
2021-01-07 $72.06 $72.13 $71.93 $72.00 $71.80 10,238
2021-01-06 $72.66 $72.66 $72.27 $72.43 $72.23 46,477
2021-01-05 $73.67 $73.67 $73.31 $73.44 $73.24 6,198
2021-01-04 $73.40 $73.83 $73.40 $73.83 $73.63 45,873
2020-12-31 $73.61 $73.70 $73.61 $73.67 $73.47 4,056
2020-12-30 $73.46 $73.59 $73.46 $73.57 $73.37 19,270
2020-12-29 $73.38 $73.53 $73.38 $73.53 $73.33 1,026
2020-12-28 $73.26 $73.55 $73.26 $73.55 $73.35 4,010
2020-12-24 $73.45 $73.48 $73.43 $73.46 $73.26 3,543
2020-12-23 $73.14 $73.32 $73.14 $73.25 $73.05 17,083
2020-12-22 $73.73 $73.75 $73.65 $73.69 $73.40 6,271
2020-12-21 $73.57 $73.63 $73.41 $73.63 $73.35 25,286
2020-12-18 $73.59 $73.65 $73.37 $73.38 $73.10 3,854
2020-12-17 $73.87 $73.98 $73.44 $73.54 $73.26 7,606
2020-12-16 $73.47 $73.72 $73.40 $73.60 $73.32 4,592
2020-12-15 $73.70 $73.80 $73.59 $73.73 $73.45 7,643
2020-12-14 $73.59 $73.94 $73.59 $73.89 $73.61 8,245
2020-12-11 $73.85 $74.04 $73.85 $73.94 $73.66 7,591
2020-12-10 $73.46 $73.65 $73.37 $73.64 $73.36 3,652
2020-12-09 $73.25 $73.34 $73.22 $73.33 $73.05 2,768
2020-12-08 $73.71 $73.71 $73.55 $73.55 $73.26 8,185
2020-12-07 $73.31 $73.47 $73.10 $73.38 $73.10 3,913
2020-12-04 $73.11 $73.11 $72.89 $72.98 $72.70 7,683
2020-12-03 $73.36 $73.65 $73.01 $73.60 $73.32 8,780
2020-12-02 $73.06 $73.19 $73.06 $73.19 $72.91 1,356
2020-12-01 $73.80 $74.22 $73.32 $73.44 $73.16 8,658
2020-11-30 $74.23 $74.36 $74.21 $74.21 $73.93 7,624
2020-11-27 $74.08 $74.29 $74.08 $74.29 $74.01 2,428
2020-11-25 $73.93 $74.09 $73.89 $73.89 $73.60 6,839
2020-11-24 $73.96 $73.96 $73.77 $73.84 $73.56 10,986
2020-11-23 $74.17 $74.17 $73.97 $74.00 $73.72 3,660
2020-11-20 $74.12 $74.37 $74.12 $74.36 $74.08 8,657
2020-11-19 $74.10 $74.20 $74.07 $74.09 $73.80 11,510
2020-11-18 $74.08 $74.08 $73.90 $73.96 $73.68 17,897
2020-11-17 $73.98 $74.06 $73.91 $73.96 $73.68 17,923
2020-11-16 $73.66 $73.75 $73.63 $73.63 $73.35 13,793
2020-11-13 $73.89 $73.91 $73.68 $73.73 $73.45 21,580
2020-11-12 $73.69 $73.92 $73.50 $73.92 $73.64 12,233
2020-11-11 $72.85 $73.10 $72.85 $73.10 $72.82 2,238
2020-11-10 $72.89 $73.15 $72.81 $72.95 $72.67 17,833
2020-11-09 $73.28 $73.28 $72.84 $73.23 $72.95 38,732
2020-11-06 $74.35 $74.46 $74.26 $74.43 $74.15 31,599
2020-11-05 $75.03 $75.03 $74.81 $74.93 $74.65 3,876
2020-11-04 $74.91 $75.07 $74.84 $74.98 $74.69 7,546
2020-11-03 $73.71 $73.78 $73.58 $73.67 $73.39 11,856
2020-11-02 $74.16 $74.23 $73.97 $73.97 $73.69 51,496
2020-10-30 $74.22 $74.22 $73.84 $73.84 $73.56 6,751
2020-10-29 $74.72 $74.72 $74.13 $74.27 $73.99 2,952
2020-10-28 $75.09 $75.13 $74.87 $74.91 $74.63 5,803
2020-10-27 $74.76 $74.91 $74.76 $74.91 $74.63 2,022
2020-10-26 $74.54 $74.75 $74.52 $74.56 $74.28 9,976
2020-10-23 $74.01 $74.33 $74.01 $74.20 $73.92 4,025
2020-10-22 $74.33 $74.40 $73.98 $73.98 $73.70 2,708
2020-10-21 $74.42 $74.65 $74.42 $74.49 $74.21 12,585
2020-10-20 $74.77 $74.78 $74.68 $74.74 $74.46 11,333
2020-10-19 $74.91 $75.08 $74.84 $75.02 $74.74 4,082
2020-10-16 $75.22 $75.30 $75.22 $75.25 $74.96 2,564
2020-10-15 $75.53 $75.53 $75.30 $75.39 $75.10 2,288
2020-10-14 $75.55 $75.59 $75.43 $75.48 $75.19 20,488
2020-10-13 $75.28 $75.50 $75.27 $75.48 $75.19 48,853
2020-10-12 $74.98 $75.02 $74.86 $75.02 $74.73 5,109
2020-10-09 $75.02 $75.02 $74.73 $74.92 $74.63 2,654
2020-10-08 $74.92 $75.02 $74.91 $75.01 $74.73 6,570
2020-10-07 $74.98 $74.98 $74.77 $74.77 $74.49 5,180
2020-10-06 $74.97 $75.28 $74.94 $75.28 $74.99 4,073
2020-10-05 $75.41 $75.42 $74.94 $74.95 $74.66 9,590
2020-10-02 $76.18 $76.18 $75.76 $75.83 $75.54 83,927
2020-10-01 $75.69 $76.04 $75.59 $75.96 $75.67 74,699
2020-09-30 $76.21 $76.21 $75.83 $75.93 $75.64 46,023
2020-09-29 $76.29 $76.39 $76.29 $76.29 $76.00 5,947
2020-09-28 $76.20 $76.23 $76.12 $76.16 $75.87 12,180
2020-09-25 $76.21 $76.25 $76.19 $76.19 $75.90 4,160
2020-09-24 $76.06 $76.17 $76.03 $76.10 $75.81 6,259
2020-09-23 $76.05 $76.05 $75.88 $76.03 $75.74 2,703
2020-09-22 $76.19 $76.22 $76.13 $76.13 $75.75 2,891
2020-09-21 $76.23 $76.37 $76.09 $76.11 $75.73 12,368
2020-09-18 $76.05 $76.05 $75.86 $75.86 $75.49 10,489
2020-09-17 $76.35 $76.36 $75.97 $75.99 $75.61 7,551
2020-09-16 $76.16 $76.22 $75.94 $75.94 $75.56 4,877
2020-09-15 $76.02 $76.33 $75.97 $76.08 $75.70 2,294
2020-09-14 $76.25 $76.37 $76.10 $76.14 $75.76 9,687
2020-09-11 $76.12 $76.24 $74.11 $76.19 $75.81 7,337
2020-09-10 $75.69 $76.04 $75.59 $76.01 $75.64 3,891
2020-09-09 $75.99 $76.06 $75.75 $75.78 $75.40 6,695
2020-09-08 $75.97 $76.04 $75.86 $75.99 $75.61 9,007
2020-09-04 $75.96 $76.12 $75.57 $75.57 $75.19 42,307
2020-09-03 $76.66 $76.90 $76.44 $76.46 $76.08 63,840
2020-09-02 $76.00 $76.28 $76.00 $76.22 $75.84 4,958
2020-09-01 $75.49 $76.08 $75.49 $76.00 $75.62 7,924
2020-08-31 $75.43 $75.80 $75.43 $75.58 $75.20 21,109
2020-08-28 $75.38 $75.56 $75.35 $75.37 $75.00 9,920
2020-08-27 $75.42 $75.42 $75.14 $75.16 $74.78 4,294
2020-08-26 $75.71 $75.71 $75.43 $75.68 $75.30 2,673
2020-08-25 $75.62 $75.76 $75.42 $75.75 $75.37 18,778
2020-08-24 $76.31 $76.45 $76.09 $76.10 $75.72 7,417
2020-08-21 $76.32 $76.32 $76.21 $76.28 $75.90 3,278
2020-08-20 $76.23 $76.23 $76.16 $76.20 $75.82 2,069
2020-08-19 $76.05 $76.05 $75.80 $75.80 $75.42 4,369
2020-08-18 $75.85 $76.02 $75.84 $75.99 $75.61 18,701
2020-08-17 $75.76 $75.92 $75.76 $75.78 $75.40 3,293
2020-08-14 $75.60 $75.63 $75.49 $75.49 $75.11 3,337
2020-08-13 $75.73 $75.74 $75.35 $75.42 $75.05 6,651
2020-08-12 $75.73 $75.85 $75.57 $75.72 $75.34 6,240
2020-08-11 $76.18 $76.28 $75.90 $76.27 $75.89 19,894
2020-08-10 $77.11 $77.11 $76.76 $76.76 $76.38 2,496
2020-08-07 $77.25 $77.25 $76.83 $76.83 $76.45 11,358
2020-08-06 $77.42 $77.51 $77.19 $77.19 $76.81 3,572
2020-08-05 $77.21 $77.23 $77.01 $77.06 $76.68 7,493
2020-08-04 $77.29 $77.52 $77.29 $77.52 $77.13 2,521
2020-08-03 $76.83 $77.05 $76.78 $77.05 $76.67 6,949
2020-07-31 $76.87 $77.13 $76.87 $77.13 $76.75 3,360
2020-07-30 $76.96 $77.08 $76.96 $77.04 $76.66 8,352
2020-07-29 $76.64 $76.81 $76.60 $76.81 $76.42 2,959
2020-07-28 $76.50 $76.65 $76.50 $76.65 $76.27 2,748
2020-07-27 $76.60 $76.60 $76.24 $76.24 $75.86 2,843
2020-07-24 $76.44 $76.61 $76.44 $76.51 $76.13 3,763
2020-07-23 $76.61 $76.61 $76.51 $76.57 $76.19 1,987
2020-07-22 $76.56 $76.56 $76.39 $76.41 $76.03 2,456
2020-07-21 $76.28 $76.42 $76.28 $76.40 $76.02 3,706
2020-07-20 $76.32 $76.34 $76.18 $76.21 $75.83 1,458
2020-07-17 $76.25 $76.25 $76.05 $76.12 $75.74 4,476
2020-07-16 $76.33 $76.35 $76.17 $76.17 $75.79 3,788
2020-07-15 $75.95 $76.17 $75.94 $76.02 $75.64 8,094
2020-07-14 $76.24 $76.37 $76.14 $76.14 $75.76 4,292
2020-07-13 $75.75 $76.16 $75.74 $76.14 $75.76 9,853
2020-07-10 $76.42 $76.48 $75.92 $75.93 $75.55 13,155
2020-07-09 $75.86 $76.36 $75.79 $76.29 $75.91 11,351
2020-07-08 $75.80 $75.93 $75.74 $75.85 $75.47 18,167
2020-07-07 $75.69 $76.09 $75.64 $76.09 $75.71 14,435
2020-07-06 $75.37 $75.82 $75.11 $75.55 $75.17 14,621
2020-07-02 $75.36 $75.76 $75.35 $75.76 $75.38 5,054
2020-07-01 $75.58 $75.69 $75.33 $75.56 $75.18 50,621
2020-06-30 $76.17 $76.20 $75.74 $75.74 $75.36 15,932
2020-06-29 $76.01 $76.09 $75.89 $76.09 $75.71 8,541
2020-06-26 $75.76 $76.01 $75.70 $75.93 $75.55 27,888
2020-06-25 $75.78 $75.78 $75.53 $75.53 $75.15 1,557
2020-06-24 $75.12 $75.56 $75.12 $75.55 $75.17 3,363
2020-06-23 $75.15 $75.38 $75.15 $75.35 $74.86 5,282
2020-06-22 $75.63 $75.70 $75.32 $75.37 $74.88 17,219
2020-06-19 $75.14 $75.63 $75.14 $75.52 $75.03 171,027
2020-06-18 $75.48 $75.56 $75.46 $75.53 $75.04 3,767
2020-06-17 $75.07 $75.18 $75.00 $75.18 $74.70 3,871
2020-06-16 $74.75 $75.15 $74.68 $75.00 $74.52 7,930
2020-06-15 $75.62 $75.75 $75.25 $75.25 $74.76 4,465
2020-06-12 $75.36 $75.83 $75.33 $75.35 $74.86 7,583
2020-06-11 $75.71 $75.94 $75.64 $75.65 $75.16 13,492
2020-06-10 $74.44 $75.17 $74.41 $75.17 $74.69 2,933
2020-06-09 $74.17 $74.24 $74.01 $74.04 $73.56 5,326
2020-06-08 $73.24 $73.59 $73.24 $73.48 $73.01 15,289
2020-06-05 $73.20 $73.39 $72.89 $73.39 $72.92 43,531
2020-06-04 $74.46 $74.51 $74.15 $74.21 $73.73 7,999
2020-06-03 $75.12 $75.17 $74.65 $74.73 $74.25 36,911
2020-06-02 $75.68 $75.80 $75.61 $75.64 $75.15 18,244
2020-06-01 $75.73 $75.92 $75.57 $75.90 $75.41 25,939
2020-05-29 $75.76 $76.00 $75.61 $75.94 $75.45 44,600
2020-05-28 $75.47 $75.59 $75.24 $75.47 $74.98 5,367
2020-05-27 $75.62 $75.83 $75.57 $75.57 $75.08 6,521
2020-05-26 $75.00 $75.51 $75.00 $75.51 $75.02 51,334
2020-05-22 $75.60 $75.87 $75.60 $75.72 $75.23 3,611
2020-05-21 $75.71 $76.12 $75.53 $75.66 $75.17 6,112
2020-05-20 $75.36 $75.72 $75.12 $75.59 $75.10 10,222
2020-05-19 $75.15 $75.56 $75.15 $75.56 $75.07 4,203
2020-05-18 $75.53 $75.78 $75.00 $75.03 $74.55 8,026
2020-05-15 $76.02 $76.09 $75.87 $75.97 $75.48 3,957
2020-05-14 $76.16 $76.25 $75.83 $75.87 $75.38 10,942
2020-05-13 $75.81 $76.08 $75.72 $75.98 $75.49 11,234
2020-05-12 $75.17 $75.74 $75.17 $75.73 $75.24 9,044
2020-05-11 $75.39 $75.55 $75.01 $75.11 $74.63 5,049
2020-05-08 $75.71 $76.06 $75.45 $75.52 $75.03 41,403
2020-05-07 $75.27 $76.13 $75.09 $75.95 $75.46 11,213
2020-05-06 $74.92 $75.10 $74.79 $75.10 $74.62 15,002
2020-05-05 $75.47 $75.71 $75.33 $75.68 $75.19 10,573
2020-05-04 $75.89 $75.89 $75.60 $75.82 $75.33 14,392
2020-05-01 $76.00 $76.02 $75.60 $75.79 $75.30 41,118
2020-04-30 $75.99 $76.21 $75.52 $75.65 $75.16 55,500
2020-04-29 $76.15 $76.31 $75.59 $75.85 $75.36 3,638
2020-04-28 $75.60 $75.98 $75.60 $75.91 $75.42 2,128
2020-04-27 $76.03 $76.03 $75.32 $75.34 $74.85 6,568
2020-04-24 $75.95 $76.07 $75.83 $76.02 $75.53 3,630
2020-04-23 $75.61 $75.99 $75.61 $75.96 $75.47 1,397
2020-04-22 $75.82 $76.29 $75.68 $76.05 $75.56 3,284
2020-04-21 $76.60 $76.86 $76.20 $76.44 $75.95 6,135
2020-04-20 $75.76 $76.18 $75.60 $75.98 $75.49 6,158
2020-04-17 $76.23 $76.40 $75.43 $75.51 $75.02 11,374
2020-04-16 $76.04 $76.56 $75.90 $76.16 $75.67 8,157
2020-04-15 $75.45 $76.15 $75.30 $75.81 $75.32 21,244
2020-04-14 $74.64 $74.64 $74.17 $74.63 $74.15 4,988
2020-04-13 $74.75 $75.00 $74.40 $74.53 $74.05 8,157
2020-04-09 $74.34 $75.18 $74.34 $74.65 $74.17 14,063
2020-04-08 $74.39 $74.96 $74.09 $74.34 $73.86 4,645
2020-04-07 $74.03 $74.82 $73.80 $74.70 $74.22 19,306
2020-04-06 $75.60 $75.68 $75.03 $75.30 $74.81 14,410
2020-04-03 $76.51 $76.59 $75.81 $76.15 $75.66 13,211
2020-04-02 $76.64 $76.64 $75.61 $75.94 $75.45 7,874
2020-04-01 $76.50 $76.56 $75.52 $76.02 $75.53 34,944
2020-03-31 $74.79 $75.55 $74.79 $75.28 $74.79 50,856
2020-03-30 $75.21 $76.18 $74.82 $74.82 $74.34 8,231
2020-03-27 $74.62 $75.31 $74.13 $75.31 $74.82 13,493
2020-03-26 $73.20 $74.06 $73.03 $73.56 $73.09 15,273
2020-03-25 $72.98 $73.68 $72.96 $73.13 $72.66 14,971
2020-03-24 $73.12 $73.34 $72.65 $73.14 $72.56 7,219
2020-03-23 $72.10 $74.53 $72.10 $74.24 $73.65 24,912
2020-03-20 $70.39 $72.19 $70.39 $72.19 $71.62 5,924
2020-03-19 $69.12 $70.55 $68.86 $69.29 $68.74 53,958
2020-03-18 $69.62 $70.78 $68.31 $68.78 $68.23 37,127
2020-03-17 $74.44 $74.44 $70.73 $71.03 $70.47 11,341
2020-03-16 $73.29 $74.80 $70.41 $73.69 $73.10 44,261
2020-03-13 $67.77 $73.01 $67.77 $71.02 $70.46 72,832
2020-03-12 $73.79 $74.63 $72.00 $72.48 $71.90 32,969
2020-03-11 $74.18 $74.61 $72.51 $72.96 $72.38 146,705
2020-03-10 $74.93 $75.92 $73.38 $73.38 $72.80 42,668
2020-03-09 $77.62 $80.86 $75.69 $75.69 $75.09 22,021
2020-03-06 $74.98 $75.40 $73.99 $74.18 $73.59 48,715
2020-03-05 $72.55 $72.82 $72.45 $72.76 $72.18 12,264
2020-03-04 $72.04 $72.41 $71.50 $71.50 $70.93 75,173
2020-03-03 $70.31 $72.39 $70.31 $71.87 $71.30 89,466
2020-03-02 $70.83 $71.25 $70.11 $70.11 $69.55 138,639
2020-02-28 $69.89 $70.51 $69.75 $70.36 $69.80 46,576
2020-02-27 $68.92 $69.03 $68.33 $68.75 $68.20 38,964
2020-02-26 $67.87 $68.45 $67.87 $68.12 $67.58 11,134
2020-02-25 $67.75 $68.43 $67.75 $68.19 $67.65 10,152
2020-02-24 $67.86 $67.93 $67.67 $67.78 $67.24 11,984
2020-02-21 $66.57 $66.89 $66.57 $66.76 $66.23 10,495
2020-02-20 $66.08 $66.28 $66.08 $66.25 $65.72 5,492
2020-02-19 $65.70 $65.88 $65.70 $65.85 $65.33 4,939
2020-02-18 $65.86 $66.04 $65.77 $65.91 $65.39 13,904
2020-02-14 $65.67 $65.71 $65.58 $65.58 $65.06 4,374
2020-02-13 $65.28 $65.49 $65.28 $65.38 $64.86 7,795
2020-02-12 $65.27 $65.29 $65.16 $65.21 $64.69 6,734
2020-02-11 $65.72 $65.76 $65.55 $65.63 $65.11 43,774
2020-02-10 $65.90 $66.06 $65.82 $65.93 $65.41 33,567
2020-02-07 $65.58 $65.78 $65.50 $65.68 $65.16 35,894
2020-02-06 $65.00 $65.10 $64.90 $65.10 $64.58 4,317
2020-02-05 $65.24 $65.24 $64.80 $65.01 $64.49 8,767
2020-02-04 $65.65 $65.66 $65.41 $65.56 $65.04 92,982
2020-02-03 $66.13 $66.40 $65.88 $66.31 $65.78 54,289
2020-01-31 $66.13 $66.46 $66.11 $66.44 $65.91 28,860
2020-01-30 $65.80 $66.14 $65.77 $65.77 $65.25 14,425
2020-01-29 $65.24 $65.65 $65.24 $65.61 $65.09 6,420
2020-01-28 $65.24 $65.24 $65.04 $65.04 $64.52 1,724
2020-01-27 $66.37 $66.37 $65.22 $65.51 $64.99 4,987
2020-01-24 $64.44 $64.78 $64.44 $64.61 $64.10 6,366
2020-01-23 $64.15 $64.31 $64.15 $64.16 $63.65 3,917
2020-01-22 $63.85 $63.90 $63.80 $63.86 $63.35 2,682
2020-01-21 $63.58 $63.88 $63.58 $63.82 $63.31 1,998
2020-01-17 $63.10 $63.30 $63.07 $63.28 $62.78 5,344
2020-01-16 $63.43 $63.53 $63.41 $63.46 $62.96 2,100
2020-01-15 $63.63 $63.68 $63.52 $63.68 $63.17 2,158
2020-01-14 $63.35 $63.42 $63.29 $63.40 $62.90 2,969
2020-01-13 $63.14 $63.15 $63.04 $63.14 $62.64 6,214
2020-01-10 $63.11 $63.35 $63.11 $63.30 $62.80 2,599
2020-01-09 $62.68 $63.10 $62.65 $63.00 $62.50 7,092
2020-01-08 $63.44 $63.44 $62.85 $63.06 $62.56 4,668
2020-01-07 $63.58 $63.58 $63.26 $63.27 $62.77 14,226
2020-01-06 $63.80 $63.80 $63.34 $63.41 $62.91 4,934
2020-01-03 $63.23 $63.60 $63.23 $63.59 $63.08 5,664
2020-01-02 $62.84 $62.95 $62.66 $62.74 $62.24 16,454
2019-12-31 $62.27 $62.56 $62.27 $62.32 $61.83 3,323
2019-12-30 $62.36 $62.67 $62.25 $62.67 $62.17 5,822
2019-12-27 $62.62 $62.80 $62.60 $62.79 $62.29 7,106
2019-12-26 $62.50 $62.50 $62.29 $62.47 $61.97 1,685
2019-12-24 $62.33 $62.33 $62.33 $62.33 $61.83 438
2019-12-23 $62.59 $62.69 $62.38 $62.44 $61.67 6,862
2019-12-20 $62.48 $62.60 $62.45 $62.56 $61.79 6,966
2019-12-19 $62.45 $62.74 $62.45 $62.57 $61.80 2,944
2019-12-18 $62.74 $62.74 $62.40 $62.49 $61.72 1,897
2019-12-17 $62.94 $62.95 $62.83 $62.83 $62.06 3,029
2019-12-16 $63.07 $63.07 $62.79 $62.87 $62.10 2,838
2019-12-13 $63.02 $63.47 $62.76 $63.42 $62.64 16,028
2019-12-12 $63.34 $63.34 $62.56 $62.69 $61.92 7,727
2019-12-11 $63.47 $63.79 $63.47 $63.71 $62.92 3,112
2019-12-10 $63.21 $63.29 $63.17 $63.17 $62.39 3,988
2019-12-09 $63.51 $63.51 $63.32 $63.36 $62.58 5,390
2019-12-06 $63.11 $63.40 $63.11 $63.27 $62.49 9,388
2019-12-05 $63.43 $63.71 $63.43 $63.66 $62.88 2,250
2019-12-04 $64.09 $64.23 $63.72 $63.91 $63.12 5,768
2019-12-03 $63.98 $64.52 $63.98 $64.43 $63.64 2,665
2019-12-02 $62.80 $63.35 $47.59 $63.30 $62.52 11,388
2019-11-29 $63.83 $63.84 $63.60 $63.72 $62.93 8,819
2019-11-27 $64.00 $66.08 $63.81 $63.86 $63.07 9,533
2019-11-26 $64.16 $64.30 $64.11 $64.23 $63.44 3,721
2019-11-25 $63.95 $64.06 $63.91 $63.91 $63.12 10,622
2019-11-22 $64.03 $64.04 $63.84 $63.90 $63.11 8,209
2019-11-21 $63.89 $63.96 $63.89 $63.96 $63.17 5,035
2019-11-20 $63.98 $64.28 $63.95 $64.28 $63.49 2,952
2019-11-19 $63.68 $63.84 $63.68 $63.81 $63.02 3,113
2019-11-18 $63.58 $63.67 $63.58 $63.59 $62.81 3,583
2019-11-15 $63.27 $63.45 $63.27 $63.40 $62.62 15,945
2019-11-14 $63.42 $63.55 $63.42 $63.47 $62.69 2,231
2019-11-13 $63.01 $63.06 $62.77 $62.89 $62.11 17,523
2019-11-12 $62.48 $62.58 $62.26 $62.55 $61.78 3,190
2019-11-11 $62.85 $62.85 $62.34 $62.51 $61.74 22,132
2019-11-08 $62.53 $62.79 $62.35 $62.38 $61.61 8,539
2019-11-07 $62.86 $62.86 $62.08 $62.59 $61.82 11,659
2019-11-06 $63.45 $63.63 $63.22 $63.56 $62.78 4,170
2019-11-05 $62.92 $63.23 $62.92 $63.21 $62.43 3,711
2019-11-04 $63.98 $64.02 $63.84 $63.90 $63.11 32,004
2019-11-01 $64.61 $64.84 $64.36 $64.53 $63.73 21,421
2019-10-31 $64.34 $64.87 $64.34 $64.79 $63.99 44,000
2019-10-30 $63.69 $64.04 $63.63 $63.99 $63.20 3,907
2019-10-29 $63.45 $63.46 $63.34 $63.43 $62.65 3,589
2019-10-28 $63.34 $63.38 $63.19 $63.36 $62.58 7,042
2019-10-25 $64.15 $64.15 $63.66 $63.74 $62.95 14,336
2019-10-24 $64.21 $64.33 $64.03 $64.03 $63.24 6,637
2019-10-23 $64.32 $64.36 $64.07 $64.07 $63.28 2,921
2019-10-22 $63.97 $64.04 $63.77 $64.04 $63.25 14,696
2019-10-21 $63.88 $64.01 $63.70 $63.74 $62.95 19,502
2019-10-18 $64.21 $64.41 $64.14 $64.21 $63.42 27,961
2019-10-17 $64.05 $64.37 $64.05 $64.12 $63.33 3,432
2019-10-16 $64.14 $64.29 $64.05 $64.23 $63.44 9,204
2019-10-15 $64.47 $64.47 $63.92 $63.92 $63.13 2,981
2019-10-14 $64.61 $64.66 $64.50 $64.61 $63.81 19,129
2019-10-11 $64.48 $64.50 $63.72 $64.22 $63.43 128,486
2019-10-10 $65.59 $68.24 $64.99 $65.07 $64.27 49,047
2019-10-09 $66.06 $66.11 $65.81 $65.93 $65.12 9,588
2019-10-08 $66.49 $66.49 $66.08 $66.32 $65.50 13,560
2019-10-07 $66.19 $66.22 $66.01 $66.04 $65.23 5,466
2019-10-04 $66.20 $66.47 $66.18 $66.45 $65.63 80,942
2019-10-03 $65.71 $66.50 $65.71 $66.25 $65.43 20,923
2019-10-02 $65.25 $65.73 $65.25 $65.55 $64.74 34,801
2019-10-01 $64.24 $65.33 $64.18 $65.10 $64.30 98,020
2019-09-30 $64.43 $64.78 $64.41 $64.75 $63.95 27,891
2019-09-27 $64.47 $64.79 $64.47 $64.65 $63.85 22,682
2019-09-26 $64.52 $64.61 $64.42 $64.47 $63.68 2,596
2019-09-25 $64.94 $65.00 $64.15 $64.19 $63.40 24,160
2019-09-24 $64.74 $65.26 $64.74 $65.22 $64.27 13,785
2019-09-23 $64.54 $64.92 $64.47 $64.51 $63.57 43,694
2019-09-20 $63.89 $64.40 $63.84 $64.35 $63.41 40,496
2019-09-19 $63.92 $63.94 $62.11 $63.65 $62.72 81,087
2019-09-18 $63.92 $64.16 $62.49 $63.66 $62.73 181,786
2019-09-17 $63.30 $63.70 $63.30 $63.59 $62.66 26,087
2019-09-16 $63.13 $63.39 $63.12 $63.28 $62.36 34,234
2019-09-13 $63.41 $63.54 $62.74 $62.76 $61.84 55,478
2019-09-12 $64.59 $64.64 $63.76 $63.94 $63.01 65,982
2019-09-11 $64.20 $64.39 $64.20 $64.22 $63.28 13,224
2019-09-10 $65.05 $65.22 $64.38 $64.38 $63.44 7,701
2019-09-09 $65.48 $65.52 $65.31 $65.32 $64.37 7,879
2019-09-06 $66.04 $66.24 $65.97 $66.13 $65.17 17,996
2019-09-05 $66.34 $66.38 $65.79 $66.05 $65.09 37,549
2019-09-04 $66.78 $67.19 $66.78 $67.13 $66.15 51,335
2019-09-03 $66.66 $67.40 $66.53 $66.90 $65.92 176,646
2019-08-30 $66.35 $66.67 $66.30 $66.62 $65.65 94,563
2019-08-29 $67.06 $69.85 $64.39 $66.62 $65.65 17,147
2019-08-28 $67.05 $67.11 $66.82 $66.87 $65.89 10,459
2019-08-27 $66.44 $66.83 $66.44 $66.81 $65.84 9,533
2019-08-26 $66.34 $66.59 $66.23 $66.26 $65.29 8,989
2019-08-23 $65.64 $66.53 $65.64 $66.47 $65.50 9,686
2019-08-22 $65.55 $65.93 $65.48 $65.51 $64.55 12,904
2019-08-21 $65.79 $66.07 $65.78 $65.82 $64.86 11,602
2019-08-20 $66.22 $66.24 $66.09 $66.19 $65.22 15,943
2019-08-19 $65.61 $65.82 $65.55 $65.62 $64.66 22,056
2019-08-16 $66.12 $66.28 $65.90 $66.25 $65.28 22,814
2019-08-15 $65.91 $66.60 $65.89 $66.59 $65.62 9,960
2019-08-14 $65.70 $65.82 $65.63 $65.75 $64.79 9,840
2019-08-13 $65.41 $65.44 $64.59 $64.90 $63.95 29,334
2019-08-12 $65.04 $65.41 $65.04 $65.40 $64.45 5,924
2019-08-09 $64.82 $65.11 $64.49 $64.57 $63.63 21,756
2019-08-08 $64.39 $64.83 $64.05 $64.75 $63.81 40,445
2019-08-07 $65.66 $65.72 $64.72 $64.72 $63.78 23,522
2019-08-06 $64.30 $64.73 $64.24 $64.73 $63.79 9,365
2019-08-05 $64.30 $64.58 $64.23 $64.55 $63.61 9,925
2019-08-02 $63.21 $63.46 $63.21 $63.45 $62.52 25,075
2019-08-01 $62.19 $63.22 $62.11 $63.22 $62.30 63,612
2019-07-31 $61.58 $61.88 $61.38 $61.87 $60.97 19,484
2019-07-30 $61.58 $61.62 $61.45 $61.54 $60.64 2,135
2019-07-29 $61.56 $61.63 $61.49 $61.50 $60.60 1,983
2019-07-26 $61.44 $61.44 $61.32 $61.39 $60.49 13,223
2019-07-25 $61.36 $61.43 $61.27 $61.39 $60.49 8,308
2019-07-24 $61.65 $61.68 $61.61 $61.63 $60.73 3,473
2019-07-23 $61.53 $61.60 $61.41 $61.45 $60.55 1,673
2019-07-22 $61.74 $61.83 $61.64 $61.64 $60.74 9,353
2019-07-19 $61.59 $61.74 $61.56 $61.64 $60.74 12,536
2019-07-18 $61.40 $61.92 $61.40 $61.81 $60.91 8,069
2019-07-17 $61.22 $61.57 $61.22 $61.57 $60.67 3,356
2019-07-16 $60.87 $60.97 $60.87 $60.97 $60.08 3,532
2019-07-15 $61.09 $61.26 $61.09 $61.26 $60.37 4,129
2019-07-12 $60.85 $61.05 $60.85 $61.02 $60.13 3,967
2019-07-11 $61.29 $61.42 $60.83 $60.89 $60.00 5,707
2019-07-10 $61.53 $61.53 $61.44 $61.51 $60.61 1,931
2019-07-09 $61.56 $61.56 $61.35 $61.40 $60.50 8,498
2019-07-08 $61.80 $61.80 $61.53 $61.53 $60.63 921
2019-07-05 $61.72 $61.72 $61.36 $61.63 $60.73 45,827
2019-07-03 $62.38 $62.57 $62.38 $62.49 $61.58 2,267
2019-07-02 $61.92 $62.26 $61.92 $62.26 $61.35 3,161
2019-07-01 $61.95 $61.99 $61.56 $61.79 $60.89 78,776
2019-06-28 $61.81 $62.07 $61.79 $61.95 $61.05 24,493
2019-06-27 $61.61 $61.92 $61.61 $61.90 $61.00 6,467
2019-06-26 $61.88 $61.88 $61.52 $61.56 $60.66 4,902
2019-06-25 $62.10 $62.21 $62.09 $62.11 $61.20 4,270
2019-06-24 $61.86 $62.05 $61.86 $62.05 $60.98 3,895
2019-06-21 $61.81 $61.87 $61.57 $61.63 $60.56 52,811
2019-06-20 $62.21 $62.41 $62.14 $62.14 $61.07 4,613
2019-06-19 $61.37 $61.93 $61.28 $61.93 $60.86 9,630
2019-06-18 $61.86 $61.92 $61.52 $61.61 $60.54 8,812
2019-06-17 $61.38 $61.43 $61.30 $61.37 $60.31 8,319
2019-06-14 $61.26 $61.46 $61.26 $61.40 $60.34 17,557
2019-06-13 $61.12 $61.40 $61.12 $61.31 $60.25 18,632
2019-06-12 $60.82 $61.08 $60.82 $61.04 $59.98 23,963
2019-06-11 $60.66 $60.81 $60.62 $60.76 $59.71 21,954
2019-06-10 $60.91 $60.99 $60.74 $60.74 $59.69 153,517
2019-06-07 $61.53 $61.53 $61.28 $61.36 $60.30 20,212
2019-06-06 $61.05 $61.20 $60.83 $60.88 $59.83 6,037
2019-06-05 $61.08 $61.19 $60.88 $60.95 $59.89 32,473
2019-06-04 $60.89 $61.07 $60.70 $60.90 $59.85 59,524
2019-06-03 $61.01 $61.49 $60.89 $61.39 $60.33 169,815
2019-05-31 $60.49 $60.87 $60.39 $60.82 $59.77 101,393
2019-05-30 $59.60 $60.05 $59.50 $60.05 $59.01 8,394
2019-05-29 $59.97 $59.97 $59.60 $59.60 $58.57 3,601
2019-05-28 $59.37 $62.57 $59.37 $59.58 $58.55 15,191
2019-05-24 $59.01 $59.13 $58.97 $59.13 $58.11 14,671
2019-05-23 $58.81 $59.31 $58.81 $59.16 $58.14 6,395
2019-05-22 $58.41 $58.49 $58.40 $58.49 $57.48 1,024
2019-05-21 $58.22 $58.22 $58.13 $58.13 $57.12 2,526
2019-05-20 $58.47 $58.47 $58.27 $58.27 $57.26 4,187
2019-05-17 $58.42 $58.51 $58.42 $58.51 $57.50 1,340
2019-05-16 $58.37 $58.46 $58.30 $58.45 $57.44 8,778
2019-05-15 $58.71 $58.71 $58.55 $58.65 $57.63 617
2019-05-14 $58.24 $58.26 $58.18 $58.26 $57.25 2,583
2019-05-13 $58.27 $58.52 $58.27 $58.42 $57.41 3,360
2019-05-10 $58.05 $58.13 $57.84 $57.84 $56.84 11,809
2019-05-09 $58.04 $58.04 $57.92 $57.92 $56.92 1,433
2019-05-08 $57.97 $57.97 $57.58 $57.63 $56.63 4,202
2019-05-07 $57.74 $57.93 $57.73 $57.87 $56.87 2,215
2019-05-06 $57.63 $57.63 $57.48 $57.48 $56.48 1,873
2019-05-03 $57.22 $57.35 $57.18 $57.20 $56.21 3,230
2019-05-02 $57.21 $57.21 $57.00 $57.05 $56.06 2,846
2019-05-01 $57.47 $57.69 $57.35 $57.40 $56.41 3,353
2019-04-30 $57.12 $57.47 $57.12 $57.44 $56.45 21,708
2019-04-29 $57.70 $57.70 $57.13 $57.19 $56.20 24,544
2019-04-26 $57.50 $57.52 $57.42 $57.44 $56.44 1,834
2019-04-25 $57.15 $57.15 $57.15 $57.15 $56.16 225
2019-04-24 $57.17 $57.30 $57.17 $57.30 $56.31 729
2019-04-23 $56.88 $56.88 $56.84 $56.86 $55.88 5,046
2019-04-22 $56.76 $56.76 $56.67 $56.67 $55.69 3,783
2019-04-18 $56.82 $56.89 $56.82 $56.88 $55.89 2,964
2019-04-17 $56.53 $56.63 $56.49 $56.59 $55.61 1,026
2019-04-16 $56.75 $56.77 $56.54 $56.63 $55.65 4,063
2019-04-15 $59.56 $59.56 $56.89 $56.95 $55.96 14,007
2019-04-12 $56.96 $56.99 $56.82 $56.82 $55.84 3,609
2019-04-11 $57.46 $57.46 $57.35 $57.37 $56.38 1,463
2019-04-10 $57.66 $57.72 $57.60 $57.64 $56.64 2,489
2019-04-09 $57.46 $57.46 $57.36 $57.38 $56.39 1,155
2019-04-08 $57.27 $57.36 $57.16 $57.16 $56.17 8,084
2019-04-05 $57.35 $57.37 $57.35 $57.37 $56.38 715
2019-04-04 $57.25 $57.32 $57.20 $57.29 $56.30 3,463
2019-04-03 $57.22 $57.29 $57.17 $57.23 $56.24 4,806
2019-04-02 $57.45 $57.59 $57.44 $57.59 $56.59 1,638
2019-04-01 $57.79 $57.79 $57.37 $57.37 $56.38 3,413
2019-03-29 $57.94 $58.18 $57.94 $58.18 $57.17 20,337
2019-03-28 $58.30 $58.41 $58.23 $58.36 $57.35 38,849
2019-03-27 $58.55 $58.65 $58.41 $58.41 $57.40 8,949
2019-03-26 $57.92 $58.13 $57.92 $58.13 $57.12 1,582
2019-03-25 $57.82 $58.47 $57.82 $58.13 $57.12 19,880
2019-03-22 $57.94 $59.43 $57.59 $57.81 $56.81 85,300
2019-03-21 $57.21 $57.23 $56.99 $56.99 $56.00 1,894
2019-03-20 $56.39 $57.08 $56.39 $57.08 $56.09 1,567
2019-03-19 $56.41 $56.67 $56.41 $56.67 $55.41 3,190
2019-03-18 $56.65 $56.79 $56.65 $56.71 $55.45 15,636
2019-03-15 $56.82 $56.94 $56.78 $56.78 $55.51 3,557
2019-03-14 $56.53 $56.54 $56.44 $56.52 $55.26 1,104
2019-03-13 $56.60 $56.69 $56.55 $56.63 $55.37 17,287
2019-03-12 $56.46 $56.71 $56.46 $56.70 $55.44 2,528
2019-03-11 $56.47 $56.50 $56.41 $56.46 $55.20 24,500
2019-03-08 $56.41 $56.61 $56.32 $56.49 $55.23 54,127
2019-03-07 $56.17 $56.38 $56.17 $56.33 $55.08 3,340
2019-03-06 $55.99 $55.99 $55.89 $55.93 $54.69 2,302
2019-03-05 $55.54 $55.63 $55.49 $55.63 $54.39 4,677
2019-03-04 $55.38 $55.64 $55.37 $55.60 $54.36 24,031
2019-03-01 $55.47 $55.53 $55.26 $55.26 $54.03 15,960
2019-02-28 $55.90 $55.90 $55.57 $55.68 $54.44 32,710
2019-02-27 $56.13 $56.13 $55.89 $55.94 $54.70 2,563
2019-02-26 $56.20 $56.35 $56.20 $56.31 $55.06 2,826
2019-02-25 $56.04 $56.08 $55.99 $56.04 $54.79 10,104
2019-02-22 $56.05 $56.28 $56.04 $56.13 $54.88 38,092
2019-02-21 $55.85 $55.89 $55.78 $55.88 $54.64 8,487
2019-02-20 $56.19 $56.20 $56.14 $56.20 $54.95 7,547
2019-02-19 $56.24 $56.26 $56.10 $56.19 $54.94 202,228
2019-02-15 $56.05 $56.05 $56.03 $56.03 $54.78 7,038
2019-02-14 $56.21 $56.21 $56.12 $56.15 $54.90 2,672
2019-02-13 $55.71 $55.73 $55.67 $55.68 $54.44 1,907
2019-02-12 $55.95 $55.95 $55.86 $55.93 $54.69 3,031
2019-02-11 $56.11 $56.13 $56.05 $56.10 $54.85 3,585
2019-02-08 $56.27 $56.38 $56.27 $56.28 $55.03 12,418
2019-02-07 $56.11 $56.19 $56.04 $56.17 $54.92 3,978
2019-02-06 $55.93 $55.93 $55.74 $55.84 $54.60 3,057
2019-02-05 $55.76 $55.84 $55.70 $55.71 $54.47 5,083
2019-02-04 $55.62 $55.62 $55.51 $55.56 $54.32 20,577
2019-02-01 $56.09 $56.28 $55.75 $55.76 $54.52 310,062
2019-01-31 $56.18 $56.38 $56.11 $56.34 $55.09 31,782
2019-01-30 $55.49 $55.88 $55.44 $55.86 $54.62 14,512
2019-01-29 $55.40 $55.62 $55.40 $55.61 $54.37 2,935
2019-01-28 $55.25 $55.45 $55.25 $55.31 $54.08 2,182
2019-01-25 $55.36 $55.36 $55.22 $55.27 $54.04 4,530
2019-01-24 $55.54 $55.61 $55.47 $55.53 $54.29 44,030
2019-01-23 $55.09 $55.35 $55.09 $55.26 $54.03 36,517
2019-01-22 $55.10 $55.37 $55.10 $55.27 $54.04 18,567
2019-01-18 $55.10 $55.21 $54.89 $54.93 $53.71 11,276
2019-01-17 $55.35 $55.38 $55.15 $55.27 $54.04 10,014
2019-01-16 $55.45 $55.52 $55.37 $55.43 $54.20 253,087
2019-01-15 $55.74 $55.75 $55.55 $55.55 $54.31 2,862
2019-01-14 $55.81 $55.84 $55.61 $55.64 $54.40 26,165
2019-01-11 $55.69 $55.77 $55.64 $55.68 $54.44 23,562
2019-01-10 $55.58 $55.58 $55.35 $55.41 $54.18 47,551
2019-01-09 $55.32 $55.52 $55.32 $55.45 $54.22 31,752
2019-01-08 $55.57 $55.67 $55.42 $55.43 $54.20 9,865
2019-01-07 $56.10 $56.17 $55.68 $55.70 $54.46 16,524
2019-01-04 $56.15 $56.23 $55.93 $56.00 $54.75 26,724
2019-01-03 $56.21 $56.98 $56.21 $56.92 $55.65 25,326
2019-01-02 $56.06 $57.10 $55.84 $56.08 $54.83 418,565
2018-12-31 $55.28 $57.20 $55.24 $55.79 $54.55 48,722
2018-12-28 $55.01 $55.43 $55.01 $55.43 $54.19 15,187
2018-12-27 $55.03 $55.23 $54.88 $54.88 $53.66 15,243
2018-12-26 $55.12 $55.17 $54.59 $54.59 $53.38 7,067
2018-12-24 $55.34 $55.44 $55.26 $55.44 $53.86 15,225
2018-12-21 $55.13 $55.16 $55.01 $55.13 $53.56 28,967
2018-12-20 $55.34 $55.35 $55.04 $55.09 $53.52 13,751
2018-12-19 $55.01 $55.36 $54.82 $55.25 $53.68 5,999
2018-12-18 $54.80 $55.00 $54.80 $54.85 $53.29 7,316
2018-12-17 $54.47 $54.61 $54.44 $54.61 $53.05 4,985
2018-12-14 $54.28 $54.38 $54.22 $54.28 $52.73 33,647
2018-12-13 $54.13 $54.16 $54.08 $54.09 $52.55 3,218
2018-12-12 $54.15 $54.17 $54.08 $54.09 $52.55 2,850
2018-12-11 $54.42 $54.55 $54.30 $54.35 $52.80 6,755
2018-12-10 $54.60 $54.64 $54.51 $54.63 $53.07 16,831
2018-12-07 $54.21 $54.56 $54.11 $54.56 $53.01 17,039
2018-12-06 $54.51 $54.68 $54.27 $54.27 $52.72 13,940
2018-12-04 $53.74 $54.05 $53.71 $53.98 $52.44 9,020
2018-12-03 $53.27 $53.49 $53.27 $53.49 $51.97 322,896
2018-11-30 $53.23 $53.36 $53.20 $53.36 $51.84 23,228
2018-11-29 $53.23 $53.23 $53.04 $53.04 $51.53 501
2018-11-28 $52.73 $52.95 $52.73 $52.84 $51.33 2,911
2018-11-27 $52.85 $52.89 $52.79 $52.86 $51.35 2,823
2018-11-26 $52.74 $52.80 $52.60 $52.79 $51.29 5,638
2018-11-23 $53.04 $53.04 $52.86 $52.86 $51.35 2,134
2018-11-21 $52.69 $52.84 $52.65 $52.84 $51.33 9,520
2018-11-20 $52.82 $52.93 $52.79 $52.83 $51.32 5,964
2018-11-19 $52.67 $52.86 $52.61 $52.86 $51.35 6,487
2018-11-16 $52.63 $52.80 $52.56 $52.74 $51.24 493,692
2018-11-15 $52.57 $52.57 $52.26 $52.37 $50.88 5,054
2018-11-14 $51.99 $52.49 $51.99 $52.29 $50.80 5,755
2018-11-13 $52.03 $52.11 $51.91 $52.11 $50.63 11,112
2018-11-12 $51.90 $52.03 $51.88 $52.03 $50.55 48,205
2018-11-09 $51.46 $51.76 $51.46 $51.69 $50.22 11,857
2018-11-08 $51.49 $51.49 $51.32 $51.32 $49.86 4,320
2018-11-07 $51.71 $51.72 $51.48 $51.51 $50.04 3,728
2018-11-06 $51.65 $51.65 $51.52 $51.52 $50.05 11,623
2018-11-05 $51.71 $51.76 $51.64 $51.64 $50.17 6,508
2018-11-02 $51.88 $51.89 $51.53 $51.59 $50.12 47,335
2018-11-01 $52.09 $52.15 $52.08 $52.15 $50.66 221,184
2018-10-31 $51.99 $52.10 $51.97 $52.06 $50.58 10,564
2018-10-30 $52.34 $52.42 $52.28 $52.28 $50.79 6,063
2018-10-29 $52.37 $52.57 $52.31 $52.53 $51.03 5,302
2018-10-26 $52.47 $52.70 $52.47 $52.54 $51.04 67,341
2018-10-25 $52.18 $52.21 $52.02 $52.05 $50.57 32,481
2018-10-24 $52.09 $52.38 $51.82 $52.35 $50.86 7,580
2018-10-23 $52.10 $52.22 $51.78 $51.82 $50.34 39,673
2018-10-22 $51.61 $51.61 $51.61 $51.61 $50.14 807
2018-10-19 $51.60 $51.60 $51.50 $51.53 $50.06 12,097
2018-10-18 $51.42 $51.82 $51.39 $51.67 $50.20 48,488
2018-10-17 $51.79 $51.86 $51.52 $51.53 $50.06 61,604
2018-10-16 $51.74 $51.82 $51.68 $51.80 $50.32 5,030
2018-10-15 $51.85 $51.85 $51.75 $51.82 $50.34 4,379
2018-10-12 $51.77 $52.00 $51.71 $51.76 $50.29 47,073
2018-10-11 $51.67 $52.01 $51.56 $51.90 $50.42 175,409
2018-10-10 $51.20 $51.45 $51.20 $51.45 $49.98 8,497
2018-10-09 $51.31 $51.40 $51.28 $51.38 $49.92 31,201
2018-10-08 $51.24 $51.33 $51.23 $51.26 $49.80 11,779
2018-10-05 $51.27 $51.33 $51.12 $51.24 $49.78 10,411
2018-10-04 $51.61 $51.61 $51.47 $51.51 $50.04 3,357
2018-10-03 $52.24 $52.24 $51.65 $51.81 $50.33 163,900
2018-10-02 $52.44 $52.59 $52.44 $52.50 $51.00 1,662
2018-10-01 $52.36 $52.46 $52.24 $52.24 $50.75 62,177
2018-09-28 $52.58 $52.58 $52.54 $52.58 $51.08 1,394
2018-09-27 $52.42 $52.53 $52.36 $52.53 $51.03 42,569
2018-09-26 $52.25 $52.47 $52.20 $52.41 $50.92 17,072
2018-09-25 $52.35 $52.40 $52.34 $52.39 $50.65 15,450
2018-09-24 $52.44 $52.61 $52.44 $52.49 $50.75 33,815
2018-09-21 $52.60 $52.66 $52.56 $52.59 $50.84 39,225
2018-09-20 $52.61 $52.63 $52.59 $52.63 $50.88 1,679
2018-09-19 $52.67 $52.70 $52.49 $52.57 $50.82 7,208
2018-09-18 $53.00 $53.00 $52.66 $52.66 $50.91 470,803
2018-09-17 $53.15 $53.26 $53.15 $53.24 $51.47 7,185
2018-09-14 $53.27 $53.29 $53.19 $53.23 $51.46 17,576
2018-09-13 $53.54 $53.54 $53.42 $53.42 $51.65 6,039
2018-09-12 $53.49 $53.52 $53.44 $53.44 $51.67 1,963
2018-09-11 $53.41 $53.44 $53.32 $53.32 $51.55 1,070
2018-09-10 $53.61 $53.71 $53.61 $53.69 $51.91 1,646
2018-09-07 $53.64 $53.74 $53.62 $53.71 $51.93 12,543
2018-09-06 $54.18 $54.23 $54.16 $54.16 $52.36 3,971
2018-09-05 $53.90 $53.98 $53.86 $53.94 $52.15 11,739
2018-09-04 $54.01 $54.02 $53.91 $54.02 $52.23 110,057
2018-08-31 $54.39 $54.43 $54.22 $54.22 $52.42 9,191
2018-08-30 $54.10 $54.26 $54.10 $54.20 $52.40 12,323
2018-08-29 $53.99 $54.04 $53.96 $54.04 $52.25 4,279
2018-08-28 $54.16 $54.16 $54.02 $54.10 $52.30 9,095
2018-08-27 $54.27 $54.33 $54.20 $54.23 $52.43 54,465
2018-08-24 $54.51 $54.55 $54.50 $54.54 $52.73 5,272
2018-08-23 $54.50 $54.56 $54.50 $54.53 $52.72 2,430
2018-08-22 $54.57 $54.57 $54.45 $54.53 $52.72 1,791
2018-08-21 $54.32 $54.32 $54.29 $54.32 $52.52 1,343
2018-08-20 $54.28 $54.51 $54.28 $54.51 $52.70 7,634
2018-08-17 $54.17 $54.26 $54.13 $54.13 $52.33 5,669
2018-08-16 $54.13 $54.15 $53.95 $54.14 $52.34 9,262
2018-08-15 $54.16 $54.33 $54.14 $54.16 $52.36 22,833
2018-08-14 $53.96 $53.96 $53.85 $53.86 $52.07 1,965
2018-08-13 $53.92 $54.04 $53.92 $54.04 $52.25 2,355
2018-08-10 $53.87 $54.16 $53.85 $54.02 $52.23 23,923
2018-08-09 $53.51 $53.58 $53.45 $53.58 $51.80 42,861
2018-08-08 $53.20 $53.20 $53.20 $53.20 $51.43 258
2018-08-07 $53.34 $53.34 $53.20 $53.20 $51.43 6,754
2018-08-06 $53.37 $53.37 $53.37 $53.37 $51.60 143
2018-08-03 $53.27 $53.39 $53.27 $53.37 $51.60 4,547
2018-08-02 $53.08 $53.12 $53.08 $53.11 $51.35 2,100
2018-08-01 $52.86 $52.95 $52.86 $52.95 $51.19 15,286
2018-07-31 $53.22 $53.32 $53.20 $53.25 $51.48 3,025
2018-07-30 $53.07 $53.23 $53.07 $53.15 $51.39 5,866
2018-07-27 $53.27 $53.33 $53.21 $53.27 $51.50 1,642
2018-07-26 $53.28 $53.36 $53.14 $53.14 $51.38 8,719
2018-07-25 $53.45 $53.48 $53.20 $53.24 $51.47 5,476
2018-07-24 $53.22 $53.31 $53.22 $53.31 $51.54 3,315
2018-07-23 $53.45 $53.45 $53.26 $53.26 $51.49 3,219
2018-07-20 $54.00 $54.00 $53.75 $53.80 $52.01 5,989
2018-07-19 $53.94 $54.23 $53.94 $54.14 $52.34 19,217
2018-07-18 $53.99 $53.99 $53.92 $53.92 $52.13 3,758
2018-07-17 $54.07 $54.07 $53.89 $53.89 $52.10 16,370
2018-07-16 $53.89 $54.06 $53.89 $54.05 $52.26 2,909
2018-07-13 $54.12 $54.25 $54.09 $54.23 $52.43 6,696
2018-07-12 $54.03 $54.05 $53.94 $54.01 $52.22 70,039
2018-07-11 $54.06 $54.10 $53.92 $54.10 $52.30 19,908
2018-07-10 $53.90 $53.92 $53.84 $53.90 $52.11 2,801
2018-07-09 $54.07 $54.07 $54.00 $54.00 $52.21 2,731
2018-07-06 $54.20 $54.25 $54.17 $54.25 $52.45 3,504
2018-07-05 $54.07 $54.22 $54.07 $54.16 $52.36 2,447
2018-07-03 $53.96 $54.16 $53.96 $54.13 $52.33 2,387
2018-07-02 $54.22 $54.22 $53.88 $53.98 $52.19 6,374
2018-06-29 $54.07 $54.09 $54.02 $54.02 $52.23 3,633
2018-06-28 $54.17 $54.19 $54.05 $54.05 $52.26 1,565
2018-06-27 $54.05 $54.13 $54.05 $54.13 $52.33 1,118
2018-06-26 $53.77 $53.82 $53.77 $53.78 $51.99 2,029
2018-06-25 $53.76 $53.88 $53.70 $53.71 $51.93 11,045
2018-06-22 $53.51 $53.63 $53.48 $53.59 $51.81 12,258
2018-06-21 $53.61 $53.64 $53.51 $53.64 $51.86 13,581
2018-06-20 $53.37 $53.37 $53.33 $53.33 $51.56 864
2018-06-19 $53.91 $53.94 $53.84 $53.85 $51.88 16,957
2018-06-18 $53.61 $53.63 $53.52 $53.63 $51.66 571,154
2018-06-15 $53.67 $53.79 $53.51 $53.51 $51.55 37,338
2018-06-14 $53.32 $53.42 $53.21 $53.37 $51.41 27,887
2018-06-13 $53.01 $53.08 $52.86 $53.01 $51.07 39,028
2018-06-12 $53.27 $53.27 $53.24 $53.24 $51.29 3,474
2018-06-11 $53.24 $53.33 $53.22 $53.33 $51.38 930
2018-06-08 $53.52 $53.58 $53.40 $53.45 $51.49 21,423
2018-06-07 $53.15 $53.89 $53.14 $53.60 $51.64 17,952
2018-06-06 $53.28 $53.28 $53.10 $53.17 $51.22 1,596
2018-06-05 $53.52 $53.72 $53.52 $53.60 $51.64 4,952
2018-06-04 $53.50 $53.59 $53.34 $53.34 $51.38 6,234
2018-06-01 $53.60 $53.83 $53.53 $53.72 $51.75 27,044
2018-05-31 $54.23 $54.28 $53.95 $54.09 $52.11 29,264
2018-05-30 $54.19 $54.35 $54.00 $54.17 $52.18 73,659
2018-05-29 $53.83 $54.83 $53.83 $54.65 $52.65 111,029
2018-05-25 $53.45 $53.53 $53.36 $53.47 $51.51 10,813
2018-05-24 $53.06 $53.18 $52.99 $53.01 $51.07 47,373
2018-05-23 $52.64 $52.82 $52.63 $52.79 $50.86 16,163
2018-05-22 $52.31 $52.36 $52.24 $52.36 $50.44 975
2018-05-21 $52.29 $52.38 $52.29 $52.37 $50.45 3,286
2018-05-18 $52.17 $52.35 $52.10 $52.31 $50.39 7,277
2018-05-17 $51.98 $52.04 $51.89 $51.94 $50.04 47,880
2018-05-16 $52.29 $52.29 $51.95 $51.95 $50.05 442,811
2018-05-15 $52.27 $52.37 $52.08 $52.10 $50.19 6,200
2018-05-14 $52.80 $52.86 $52.78 $52.79 $50.86 4,969
2018-05-11 $53.03 $53.05 $52.98 $52.98 $51.04 1,483
2018-05-10 $52.98 $53.07 $52.91 $53.02 $51.08 8,502
2018-05-09 $52.80 $52.89 $52.78 $52.79 $50.86 2,269
2018-05-08 $53.01 $53.07 $53.01 $53.03 $51.09 1,483
2018-05-07 $53.35 $53.35 $53.16 $53.22 $51.27 12,073
2018-05-04 $53.16 $53.25 $53.12 $53.25 $51.30 2,024
2018-05-03 $53.34 $53.41 $53.24 $53.24 $51.29 1,815
2018-05-02 $53.04 $53.17 $53.02 $53.07 $51.12 11,385
2018-05-01 $53.00 $53.09 $52.96 $52.97 $51.03 171,015
2018-04-30 $53.10 $53.23 $53.09 $53.19 $51.24 1,904
2018-04-27 $52.95 $53.10 $52.95 $53.08 $51.13 7,252
2018-04-26 $52.90 $52.92 $52.77 $52.88 $50.94 3,861
2018-04-25 $52.66 $52.66 $52.55 $52.57 $50.64 2,273
2018-04-24 $52.75 $52.91 $52.73 $52.82 $50.88 5,360
2018-04-23 $52.89 $52.94 $52.85 $52.90 $50.96 17,800
2018-04-20 $53.32 $53.32 $53.11 $53.11 $51.16 1,486
2018-04-19 $53.38 $53.41 $53.38 $53.41 $51.45 3,778
2018-04-18 $53.92 $53.92 $53.81 $53.81 $51.84 1,605
2018-04-17 $54.22 $54.23 $54.22 $54.22 $52.23 1,244
2018-04-16 $53.84 $54.00 $52.85 $54.00 $52.02 4,812
2018-04-13 $54.06 $54.21 $54.01 $54.14 $52.16 6,949
2018-04-12 $54.15 $54.17 $53.54 $54.10 $52.12 5,534
2018-04-11 $54.57 $54.57 $54.43 $54.50 $52.50 6,511
2018-04-10 $54.45 $54.45 $54.33 $54.35 $52.36 6,307
2018-04-09 $54.44 $54.58 $54.30 $54.58 $52.58 9,903
2018-04-06 $54.48 $54.63 $54.48 $54.60 $52.60 10,684
2018-04-05 $54.14 $54.22 $54.14 $54.21 $52.22 4,331
2018-04-04 $54.60 $54.62 $54.34 $54.36 $52.37 31,034
2018-04-03 $54.71 $54.71 $54.38 $54.41 $52.42 6,148
2018-04-02 $54.74 $55.01 $54.74 $54.89 $52.88 48,514
2018-03-29 $54.59 $54.86 $54.59 $54.85 $52.84 2,819
2018-03-28 $54.60 $54.62 $54.43 $54.47 $52.47 1,694
2018-03-27 $54.15 $54.51 $54.15 $54.51 $52.51 16,943
2018-03-26 $53.97 $54.11 $53.88 $53.89 $51.91 6,942
2018-03-23 $54.05 $54.25 $54.03 $54.25 $52.26 4,889
2018-03-22 $54.00 $54.26 $54.00 $54.18 $52.19 14,012
2018-03-21 $53.46 $53.60 $53.33 $53.58 $51.62 15,043
2018-03-20 $53.79 $53.85 $53.74 $53.75 $51.63 8,707
2018-03-19 $53.91 $54.14 $53.90 $53.95 $51.82 100,508
2018-03-16 $53.93 $54.17 $53.92 $54.17 $52.03 775,660
2018-03-15 $54.23 $54.23 $54.13 $54.15 $52.01 1,419
2018-03-14 $54.10 $54.35 $54.10 $54.23 $52.09 4,597
2018-03-13 $53.93 $54.02 $53.82 $54.02 $51.89 1,405
2018-03-12 $53.68 $53.83 $53.68 $53.83 $51.71 7,107
2018-03-09 $53.53 $53.64 $53.44 $53.59 $51.48 9,340
2018-03-08 $53.87 $53.87 $53.78 $53.78 $51.66 1,004
2018-03-07 $53.88 $53.91 $53.59 $53.59 $51.48 17,916
2018-03-06 $53.85 $53.85 $53.62 $53.62 $51.51 5,763
2018-03-05 $53.99 $54.00 $53.51 $53.69 $51.57 199,416
2018-03-02 $54.47 $54.47 $53.71 $53.73 $51.61 39,875
2018-03-01 $53.88 $54.25 $53.82 $54.20 $52.06 31,218
2018-02-28 $53.58 $53.67 $53.58 $53.67 $51.55 1,035
2018-02-27 $53.69 $53.71 $53.29 $53.48 $51.37 9,712
2018-02-26 $53.94 $53.96 $53.73 $53.73 $51.61 7,289
2018-02-23 $53.49 $53.75 $53.49 $53.66 $51.54 42,705
2018-02-22 $53.36 $53.39 $53.22 $53.26 $51.16 16,663
2018-02-21 $53.51 $53.52 $53.04 $53.07 $50.98 22,009
2018-02-20 $53.32 $53.51 $53.27 $53.45 $51.34 22,832
2018-02-16 $53.65 $53.74 $53.51 $53.54 $51.43 313,972
2018-02-15 $53.33 $53.48 $53.33 $53.36 $51.26 4,085
2018-02-14 $53.49 $53.55 $53.19 $53.27 $51.17 26,289
2018-02-13 $53.81 $53.99 $53.80 $53.99 $51.86 26,063
2018-02-12 $53.78 $53.92 $53.73 $53.81 $51.69 2,970
2018-02-09 $53.81 $54.37 $53.79 $53.94 $51.81 54,108
2018-02-08 $53.55 $54.03 $53.47 $54.03 $51.90 57,832
2018-02-07 $54.38 $54.38 $53.92 $53.92 $51.79 3,230
2018-02-06 $54.65 $54.69 $54.33 $54.34 $52.20 34,093
2018-02-05 $53.86 $54.91 $53.73 $54.60 $52.45 22,097
2018-02-02 $53.91 $54.06 $53.81 $53.91 $51.78 43,892
2018-02-01 $54.78 $54.78 $54.14 $54.19 $52.05 370,979
2018-01-31 $54.83 $54.83 $54.67 $54.73 $52.57 4,267
2018-01-30 $55.00 $55.00 $54.83 $54.83 $52.67 3,006
2018-01-29 $54.99 $55.14 $54.87 $55.14 $52.97 1,180
2018-01-26 $55.30 $55.40 $55.30 $55.38 $53.20 5,798
2018-01-25 $55.26 $55.74 $55.26 $55.72 $53.52 11,539
2018-01-24 $55.39 $55.56 $55.38 $55.47 $53.28 10,164
2018-01-23 $55.62 $55.68 $55.59 $55.68 $53.48 4,417
2018-01-22 $55.40 $55.52 $55.30 $55.38 $53.20 5,298
2018-01-19 $55.54 $55.59 $55.36 $55.39 $53.21 6,871
2018-01-18 $55.70 $55.76 $55.63 $55.74 $53.54 6,307
2018-01-17 $56.25 $56.25 $56.00 $56.04 $53.83 3,479
2018-01-16 $56.34 $56.37 $56.16 $56.31 $54.09 5,543
2018-01-12 $56.13 $56.29 $56.13 $56.24 $54.02 7,321
2018-01-11 $56.19 $56.47 $56.15 $56.42 $54.19 36,142
2018-01-10 $56.05 $56.29 $56.05 $56.29 $54.07 1,469
2018-01-09 $56.52 $56.52 $56.27 $56.35 $54.13 3,487
2018-01-08 $56.86 $57.00 $56.73 $56.81 $54.57 5,950
2018-01-05 $57.11 $57.11 $56.79 $56.82 $54.58 4,612
2018-01-04 $56.81 $57.11 $56.81 $57.05 $54.80 9,231
2018-01-03 $57.10 $57.21 $57.02 $57.14 $54.89 45,377
2018-01-02 $57.31 $57.31 $56.86 $57.09 $54.84 285,683
2017-12-29 $57.33 $57.46 $57.31 $57.41 $55.15 5,579
2017-12-28 $57.28 $57.28 $57.19 $57.19 $54.93 3,958
2017-12-27 $57.26 $57.30 $57.26 $57.30 $55.04 6,040
2017-12-26 $56.94 $56.98 $56.84 $56.84 $54.60 5,113
2017-12-22 $56.92 $56.95 $56.88 $56.95 $54.54 2,822
2017-12-21 $56.92 $56.97 $56.92 $56.96 $54.55 1,301
2017-12-20 $56.92 $57.05 $56.85 $56.85 $54.45 2,026
2017-12-19 $57.40 $57.40 $57.15 $57.21 $54.79 4,021
2017-12-18 $57.93 $57.94 $57.74 $57.74 $55.30 3,501
2017-12-15 $57.88 $58.07 $57.82 $58.04 $55.59 3,842
2017-12-14 $57.88 $58.13 $57.79 $58.13 $55.67 6,724
2017-12-13 $57.80 $58.10 $57.70 $58.10 $55.64 4,203
2017-12-12 $57.50 $57.62 $57.50 $57.62 $55.18 1,093
2017-12-11 $57.88 $57.92 $57.68 $57.75 $55.31 7,895
2017-12-08 $57.88 $57.88 $57.74 $57.80 $55.36 4,504
2017-12-07 $58.15 $58.18 $57.82 $57.88 $55.43 6,346
2017-12-06 $58.14 $58.26 $58.10 $58.10 $55.64 2,221
2017-12-05 $57.66 $57.90 $57.61 $57.90 $55.45 4,227
2017-12-04 $57.60 $57.81 $57.57 $57.81 $55.37 33,615
2017-12-01 $57.72 $58.21 $57.52 $57.93 $55.48 134,007
2017-11-30 $57.66 $57.66 $57.28 $57.40 $54.97 1,354
2017-11-29 $57.78 $57.81 $57.69 $57.77 $55.33 1,088
2017-11-28 $58.31 $58.34 $58.08 $58.13 $55.67 2,035
2017-11-27 $58.11 $58.23 $58.04 $58.18 $55.72 2,321
2017-11-24 $58.07 $58.08 $58.07 $58.08 $55.62 410
2017-11-22 $57.94 $58.12 $57.94 $58.11 $55.65 4,659
2017-11-21 $57.90 $58.04 $57.77 $57.86 $55.41 9,858
2017-11-20 $57.93 $57.94 $57.74 $57.84 $55.39 20,346
2017-11-17 $58.03 $58.10 $57.92 $58.01 $55.56 4,191
2017-11-16 $57.98 $58.04 $57.84 $57.89 $55.44 257,802
2017-11-15 $58.04 $58.14 $58.04 $58.05 $55.60 2,728
2017-11-14 $57.51 $57.84 $57.51 $57.84 $55.39 1,671
2017-11-13 $57.66 $57.71 $57.61 $57.70 $55.26 1,979
2017-11-10 $57.70 $57.71 $57.53 $57.54 $55.11 1,049
2017-11-09 $58.14 $58.25 $58.14 $58.21 $55.74 1,192
2017-11-08 $58.42 $58.42 $58.24 $58.37 $55.90 861
2017-11-07 $58.44 $58.51 $58.43 $58.49 $56.02 3,728
2017-11-06 $58.27 $58.46 $58.23 $58.45 $55.98 3,626
2017-11-03 $58.10 $58.19 $58.09 $58.18 $55.72 830
2017-11-02 $57.94 $58.11 $57.94 $58.06 $55.61 3,191
2017-11-01 $58.02 $58.02 $57.87 $57.87 $55.42 831
2017-10-31 $57.88 $57.95 $57.87 $57.95 $55.49 3,632
2017-10-30 $57.82 $57.93 $57.75 $57.88 $55.44 8,348
2017-10-27 $57.43 $57.49 $57.38 $57.45 $55.02 3,206
2017-10-26 $57.20 $57.36 $57.20 $57.36 $54.93 1,386
2017-10-25 $57.19 $57.36 $57.19 $57.36 $54.93 959
2017-10-24 $57.55 $57.55 $57.50 $57.52 $55.09 2,284
2017-10-23 $57.81 $57.88 $57.73 $57.82 $55.38 2,463
2017-10-20 $57.75 $57.83 $57.71 $57.71 $55.27 1,803
2017-10-19 $58.27 $58.42 $58.16 $58.27 $55.81 3,233
2017-10-18 $58.02 $58.15 $58.01 $58.05 $55.60 269,489
2017-10-17 $58.30 $58.45 $58.30 $58.42 $55.95 2,619
2017-10-16 $58.48 $58.56 $58.43 $58.46 $55.99 5,199
2017-10-13 $58.60 $58.69 $58.47 $58.65 $56.17 1,825
2017-10-12 $58.14 $58.27 $58.10 $58.20 $55.74 3,255
2017-10-11 $58.14 $58.19 $58.05 $58.05 $55.60 3,070
2017-10-10 $58.22 $58.22 $57.99 $57.99 $55.54 2,205
2017-10-09 $57.85 $57.97 $57.85 $57.95 $55.50 11,053
2017-10-06 $57.65 $57.95 $57.60 $57.86 $55.42 3,518
2017-10-05 $58.13 $58.13 $57.98 $58.01 $55.56 2,017
2017-10-04 $58.29 $58.29 $58.04 $58.16 $55.70 4,483
2017-10-03 $57.97 $58.23 $57.97 $58.16 $55.70 7,167
2017-10-02 $58.18 $58.21 $57.97 $58.00 $55.55 275,012
2017-09-29 $58.19 $58.29 $58.11 $58.11 $55.65 8,302
2017-09-28 $58.09 $58.38 $58.09 $58.38 $55.91 6,040
2017-09-27 $58.27 $58.41 $58.27 $58.35 $55.88 3,030
2017-09-26 $58.95 $59.13 $58.93 $59.01 $56.39 6,822
2017-09-25 $58.79 $59.24 $58.79 $59.16 $56.53 9,686
2017-09-22 $58.96 $58.98 $58.78 $58.78 $56.17 10,664
2017-09-21 $58.81 $58.83 $58.60 $58.60 $56.00 2,125
2017-09-20 $59.02 $59.08 $58.57 $58.64 $56.04 1,657
2017-09-19 $59.14 $59.14 $58.94 $58.94 $56.32 5,389
2017-09-18 $59.25 $59.25 $58.99 $59.06 $56.44 291,654
2017-09-15 $59.49 $59.49 $59.26 $59.26 $56.63 6,280
2017-09-14 $59.42 $59.50 $59.39 $59.50 $56.86 4,769
2017-09-13 $59.63 $59.63 $59.40 $59.40 $56.76 5,021
2017-09-12 $59.76 $59.76 $59.66 $59.75 $57.10 8,256
2017-09-11 $60.24 $60.24 $59.96 $59.96 $57.30 2,873
2017-09-08 $60.65 $60.67 $60.56 $60.67 $57.98 9,167
2017-09-07 $60.50 $60.83 $60.50 $60.80 $58.10 17,905
2017-09-06 $60.49 $60.49 $60.17 $60.26 $57.58 4,052
2017-09-05 $60.25 $60.61 $60.25 $60.61 $57.92 3,800
2017-09-01 $59.95 $59.95 $59.68 $59.75 $57.10 300,326
2017-08-31 $60.04 $60.08 $59.92 $60.07 $57.41 3,949
2017-08-30 $59.93 $59.94 $59.83 $59.83 $57.17 1,781
2017-08-29 $60.15 $60.20 $59.95 $59.98 $57.32 6,879
2017-08-28 $59.66 $59.73 $59.61 $59.63 $56.98 2,352
2017-08-25 $59.58 $59.68 $59.58 $59.61 $56.96 1,841
2017-08-24 $59.50 $59.59 $59.41 $59.47 $56.83 9,994
2017-08-23 $59.49 $59.72 $59.49 $59.68 $57.03 8,844
2017-08-22 $59.35 $59.35 $59.13 $59.24 $56.61 10,261
2017-08-21 $59.45 $59.55 $59.42 $59.55 $56.91 42,898
2017-08-18 $59.54 $59.60 $59.26 $59.40 $56.76 4,743
2017-08-17 $59.07 $59.32 $59.02 $59.32 $56.68 15,919
2017-08-16 $58.68 $59.20 $58.68 $59.07 $56.45 516,248
2017-08-15 $58.72 $58.75 $58.59 $58.73 $56.12 1,054
2017-08-14 $59.15 $59.25 $59.12 $59.25 $56.62 2,521
2017-08-11 $59.40 $59.44 $59.40 $59.41 $56.77 2,278
2017-08-10 $59.02 $59.26 $59.02 $59.26 $56.63 8,006
2017-08-09 $59.10 $59.10 $58.90 $59.00 $56.38 1,200
2017-08-08 $58.68 $58.68 $58.56 $58.60 $56.00 1,325
2017-08-07 $58.78 $58.78 $58.77 $58.77 $56.16 2,005
2017-08-04 $58.82 $58.82 $58.52 $58.68 $56.07 19,698
2017-08-03 $58.83 $59.13 $58.83 $59.13 $56.51 3,107
2017-08-02 $58.64 $58.84 $58.64 $58.70 $56.09 6,973
2017-08-01 $58.31 $58.78 $58.31 $58.78 $56.17 566
2017-07-31 $58.46 $58.48 $58.36 $58.46 $55.87 3,079
2017-07-28 $58.19 $58.50 $58.19 $58.50 $55.90 13,145
2017-07-27 $58.34 $58.34 $58.18 $58.30 $55.71 6,150
2017-07-26 $58.06 $58.56 $58.04 $58.45 $55.86 3,401
2017-07-25 $58.34 $58.34 $58.09 $58.12 $55.54 3,175
2017-07-24 $58.72 $58.80 $58.67 $58.71 $56.11 3,978
2017-07-21 $58.80 $58.95 $58.66 $58.66 $56.06 13,309
2017-07-20 $58.78 $58.83 $58.53 $58.60 $56.00 602,066
2017-07-19 $58.66 $58.66 $58.55 $58.58 $55.98 1,140
2017-07-18 $58.60 $58.66 $58.59 $58.59 $55.99 3,470
2017-07-17 $58.08 $58.17 $58.06 $58.17 $55.59 3,583
2017-07-14 $58.10 $58.10 $58.10 $58.10 $55.52 321
2017-07-13 $57.85 $57.87 $57.73 $57.87 $55.30 1,332
2017-07-12 $58.02 $58.11 $57.98 $57.99 $55.42 4,613
2017-07-11 $57.53 $57.72 $57.49 $57.70 $55.14 10,950
2017-07-10 $57.45 $57.58 $57.45 $57.56 $55.01 11,828
2017-07-07 $57.42 $57.45 $57.29 $57.39 $54.84 9,948
2017-07-06 $57.41 $57.56 $57.41 $57.52 $54.97 2,758
2017-07-05 $57.57 $57.86 $57.57 $57.86 $55.29 46,825
2017-07-03 $58.10 $58.10 $57.59 $57.66 $55.10 196,155
2017-06-30 $58.40 $58.40 $58.10 $58.15 $55.57 5,011
2017-06-29 $58.28 $58.48 $58.28 $58.45 $55.86 6,565
2017-06-28 $58.80 $58.95 $58.71 $58.81 $56.20 8,078
2017-06-27 $58.94 $59.03 $58.90 $58.96 $56.34 7,937
2017-06-26 $59.54 $59.62 $59.51 $59.61 $56.96 1,460
2017-06-23 $59.48 $59.51 $59.35 $59.48 $56.84 5,304
2017-06-22 $59.34 $59.49 $59.31 $59.43 $56.79 3,341
2017-06-21 $59.33 $59.43 $59.18 $59.35 $56.72 9,556
2017-06-20 $59.25 $59.56 $59.25 $59.54 $56.77 1,736
2017-06-19 $59.41 $59.47 $59.23 $59.24 $56.49 7,887
2017-06-16 $59.63 $59.67 $59.56 $59.58 $56.81 450,172
2017-06-15 $59.38 $59.52 $59.38 $59.40 $56.64 3,696
2017-06-14 $59.72 $60.00 $59.58 $59.66 $56.89 7,117
2017-06-13 $59.04 $59.04 $59.00 $59.01 $56.27 1,374
2017-06-12 $58.99 $59.18 $58.97 $59.05 $56.31 2,571
2017-06-09 $58.96 $59.17 $58.96 $59.08 $56.34 3,996
2017-06-08 $59.03 $59.19 $59.01 $59.17 $56.42 1,919
2017-06-07 $59.45 $59.45 $59.19 $59.32 $56.56 9,273
2017-06-06 $59.59 $59.64 $59.59 $59.64 $56.87 772
2017-06-05 $59.18 $59.28 $59.18 $59.21 $56.46 2,439
2017-06-02 $59.25 $59.50 $59.25 $59.49 $56.73 34,352
2017-06-01 $58.73 $58.88 $58.73 $58.76 $56.03 2,733
2017-05-31 $58.92 $59.12 $58.88 $58.92 $56.18 6,517
2017-05-30 $58.72 $58.81 $58.72 $58.77 $56.04 4,072
2017-05-26 $58.55 $58.61 $58.55 $58.56 $55.84 1,722
2017-05-25 $58.42 $58.60 $58.42 $58.50 $55.78 2,403
2017-05-24 $58.20 $58.53 $58.11 $58.53 $55.81 8,649
2017-05-23 $58.57 $58.57 $58.28 $58.33 $55.62 2,414
2017-05-22 $58.56 $58.58 $58.48 $58.48 $55.76 1,283
2017-05-19 $58.45 $58.58 $58.43 $58.58 $55.86 1,015
2017-05-18 $58.92 $58.93 $58.64 $58.67 $55.94 7,542
2017-05-17 $58.47 $58.76 $58.47 $58.72 $55.99 483,892
2017-05-16 $57.80 $57.94 $57.77 $57.82 $55.13 2,637
2017-05-15 $57.73 $57.73 $57.65 $57.65 $54.97 1,734
2017-05-12 $57.61 $57.88 $57.61 $57.88 $55.19 2,494
2017-05-11 $57.00 $57.24 $57.00 $57.19 $54.53 2,429
2017-05-10 $57.34 $57.35 $57.04 $57.06 $54.41 2,160
2017-05-09 $57.11 $57.12 $57.08 $57.08 $54.43 2,086
2017-05-08 $57.51 $57.51 $57.27 $57.27 $54.61 3,360
2017-05-05 $57.46 $57.61 $57.43 $57.55 $54.88 3,029
2017-05-04 $57.46 $57.57 $57.39 $57.55 $54.88 9,634
2017-05-03 $58.08 $58.08 $57.99 $58.08 $55.38 2,418
2017-05-02 $57.91 $58.07 $57.89 $58.07 $55.37 9,648
2017-05-01 $58.16 $58.16 $57.77 $57.87 $55.18 11,939
2017-04-28 $57.96 $58.09 $57.92 $58.08 $55.38 13,649
2017-04-27 $57.88 $58.10 $57.88 $57.98 $55.29 4,107
2017-04-26 $57.68 $57.77 $57.68 $57.77 $55.09 502
2017-04-25 $57.89 $57.92 $57.60 $57.60 $54.93 4,515
2017-04-24 $57.93 $58.18 $57.93 $58.18 $55.48 12,589
2017-04-21 $58.56 $58.65 $58.47 $58.58 $55.86 2,675
2017-04-20 $58.46 $58.48 $58.29 $58.43 $55.72 2,623
2017-04-19 $58.58 $58.70 $58.56 $58.70 $55.97 2,383
2017-04-18 $58.61 $58.97 $58.61 $58.97 $56.23 1,840
2017-04-17 $58.44 $58.59 $58.29 $58.29 $55.58 5,505
2017-04-13 $58.26 $58.53 $58.26 $58.40 $55.69 13,850
2017-04-12 $57.93 $58.33 $57.86 $58.33 $55.62 5,633
2017-04-11 $57.62 $57.92 $57.62 $57.82 $55.13 27,574
2017-04-10 $57.19 $57.41 $57.19 $57.26 $54.60 3,985
2017-04-07 $57.73 $57.73 $57.12 $57.16 $54.50 6,130
2017-04-06 $57.52 $57.52 $57.34 $57.50 $54.83 5,394
2017-04-05 $57.27 $57.62 $57.18 $57.57 $54.90 7,832
2017-04-04 $57.52 $57.53 $57.33 $57.38 $54.71 175,688
2017-04-03 $56.97 $57.55 $56.97 $57.48 $54.81 4,572
2017-03-31 $56.89 $56.94 $56.81 $56.92 $54.28 8,871
2017-03-30 $56.96 $56.96 $56.55 $56.76 $54.12 10,481
2017-03-29 $56.99 $57.01 $56.99 $57.01 $54.36 677
2017-03-28 $57.13 $57.13 $56.65 $56.73 $54.09 12,682
2017-03-27 $57.58 $57.58 $57.02 $57.02 $54.37 17,834
2017-03-24 $56.66 $56.93 $56.66 $56.82 $54.18 75,446
2017-03-23 $56.96 $56.96 $56.66 $56.77 $54.13 2,403
2017-03-22 $56.86 $57.02 $56.80 $56.90 $54.25 3,016
2017-03-21 $56.43 $56.73 $56.38 $56.73 $54.04 6,640
2017-03-20 $56.07 $56.33 $56.07 $56.32 $53.65 2,609
2017-03-17 $55.92 $56.18 $55.88 $56.09 $53.43 9,042
2017-03-16 $55.78 $55.96 $55.68 $55.78 $53.14 663,407
2017-03-15 $55.62 $55.95 $55.62 $55.93 $53.28 1,543
2017-03-14 $55.12 $55.20 $55.12 $55.20 $52.59 323
2017-03-13 $55.05 $55.14 $54.91 $54.97 $52.37 2,583
2017-03-10 $55.12 $55.34 $55.12 $55.34 $52.72 3,693
2017-03-09 $55.24 $55.24 $54.93 $54.99 $52.39 3,230
2017-03-08 $55.25 $55.25 $55.20 $55.23 $52.61 1,731
2017-03-07 $55.70 $55.70 $55.65 $55.65 $53.01 685
2017-03-06 $55.90 $55.95 $55.79 $55.79 $53.15 1,646
2017-03-03 $55.70 $55.83 $55.70 $55.81 $53.17 2,781
2017-03-02 $55.82 $55.82 $55.77 $55.77 $53.13 727
2017-03-01 $56.16 $56.16 $55.97 $56.13 $53.47 4,486
2017-02-28 $57.15 $57.15 $56.86 $56.89 $54.20 2,443
2017-02-27 $57.13 $57.23 $56.94 $56.96 $54.26 3,964
2017-02-24 $57.11 $57.45 $57.11 $57.38 $54.66 11,652
2017-02-23 $56.80 $56.83 $56.76 $56.80 $54.11 1,743
2017-02-22 $56.63 $56.63 $56.18 $56.57 $53.89 11,252
2017-02-21 $56.35 $56.55 $56.22 $56.39 $53.72 688,306
2017-02-17 $56.58 $56.58 $56.46 $56.50 $53.82 7,156
2017-02-16 $56.23 $56.36 $56.17 $56.19 $53.53 2,601
2017-02-15 $55.70 $55.77 $55.63 $55.72 $53.08 1,769
2017-02-14 $56.30 $56.30 $55.77 $55.95 $53.30 7,333
2017-02-13 $56.38 $56.38 $56.26 $56.38 $53.70 2,200
2017-02-10 $56.42 $56.57 $56.42 $56.54 $53.86 3,494
2017-02-09 $57.03 $57.05 $56.60 $56.60 $53.92 4,497
2017-02-08 $57.18 $57.38 $57.17 $57.26 $54.55 4,307
2017-02-07 $56.58 $56.95 $56.53 $56.88 $54.19 4,409
2017-02-06 $56.56 $56.72 $56.56 $56.67 $53.99 16,842
2017-02-03 $56.56 $56.56 $56.08 $56.08 $53.42 923
2017-02-02 $56.39 $56.40 $56.05 $56.05 $53.39 6,257
2017-02-01 $55.84 $56.25 $55.82 $56.01 $53.36 4,291
2017-01-31 $56.32 $56.38 $56.19 $56.24 $53.58 3,346
2017-01-30 $55.92 $56.07 $55.87 $55.87 $53.22 4,030
2017-01-27 $55.86 $55.93 $55.81 $55.93 $53.28 4,690
2017-01-26 $55.60 $55.83 $55.35 $55.82 $53.18 11,460
2017-01-25 $55.73 $55.76 $55.49 $55.64 $53.01 17,874
2017-01-24 $56.38 $56.44 $56.04 $56.14 $53.48 10,735
2017-01-23 $56.12 $56.67 $56.12 $56.62 $53.94 3,695
2017-01-20 $55.78 $56.03 $55.72 $55.99 $53.34 1,202
2017-01-19 $56.09 $56.13 $55.76 $55.99 $53.34 13,297
2017-01-18 $56.76 $56.86 $56.40 $56.44 $53.76 743,988
2017-01-17 $57.24 $57.24 $56.96 $57.13 $54.42 2,331
2017-01-13 $56.27 $56.51 $56.26 $56.51 $53.84 5,374
2017-01-12 $57.22 $57.22 $56.80 $56.80 $54.11 3,962
2017-01-11 $56.57 $57.01 $56.57 $56.85 $54.16 3,221
2017-01-10 $56.76 $56.79 $56.65 $56.65 $53.96 5,366
2017-01-09 $56.69 $56.73 $56.60 $56.66 $53.98 4,008
2017-01-06 $56.32 $56.52 $56.25 $56.25 $53.59 3,983
2017-01-05 $56.77 $56.85 $56.65 $56.71 $54.02 2,690
2017-01-04 $55.81 $55.96 $55.81 $55.87 $53.22 3,169
2017-01-03 $55.59 $56.00 $55.40 $56.00 $53.34 15,295
2016-12-30 $56.05 $56.09 $55.96 $56.09 $53.43 1,649
2016-12-29 $55.64 $55.65 $55.64 $55.65 $53.01 1,989
2016-12-28 $54.95 $55.15 $54.95 $55.14 $52.53 7,099
2016-12-27 $54.87 $54.93 $54.87 $54.93 $52.32 17,546
2016-12-23 $55.10 $55.20 $55.10 $55.16 $52.55 3,686
2016-12-22 $55.08 $55.12 $55.02 $55.02 $52.41 18,373
2016-12-21 $54.96 $55.07 $54.96 $55.04 $52.43 3,096
2016-12-20 $54.90 $55.04 $54.82 $55.01 $52.29 4,832
2016-12-19 $55.11 $55.31 $55.11 $55.21 $52.48 3,104
2016-12-16 $54.73 $54.99 $54.66 $54.74 $52.02 19,728
2016-12-15 $54.58 $54.93 $54.55 $54.57 $51.87 4,255
2016-12-14 $56.21 $56.24 $54.87 $54.87 $52.15 11,761
2016-12-13 $55.94 $55.99 $55.66 $55.81 $53.05 35,845
2016-12-12 $55.51 $55.80 $55.50 $55.74 $52.98 2,542
2016-12-09 $55.78 $55.86 $55.71 $55.71 $52.95 18,139
2016-12-08 $56.40 $56.48 $56.26 $56.30 $53.51 5,692
2016-12-07 $56.60 $56.81 $56.60 $56.73 $53.92 10,041
2016-12-06 $56.43 $56.44 $56.30 $56.38 $53.59 2,490
2016-12-05 $55.97 $56.51 $55.92 $56.44 $53.64 2,262
2016-12-02 $56.10 $56.48 $56.10 $56.33 $53.54 12,220
2016-12-01 $55.79 $55.93 $55.47 $55.83 $53.06 200,074
2016-11-30 $56.43 $56.56 $56.33 $56.33 $53.54 3,474
2016-11-29 $56.79 $57.15 $56.74 $57.14 $54.31 28,551
2016-11-28 $56.81 $57.00 $56.81 $56.92 $54.10 10,454
2016-11-25 $56.52 $56.53 $56.47 $56.47 $53.67 1,741
2016-11-23 $56.42 $56.59 $56.12 $56.55 $53.75 5,418
2016-11-22 $57.06 $57.15 $56.91 $56.94 $54.12 7,008
2016-11-21 $56.80 $56.98 $56.71 $56.84 $54.02 21,578
2016-11-18 $57.21 $57.30 $56.69 $56.71 $53.90 8,082
2016-11-17 $57.60 $57.64 $57.25 $57.25 $54.41 7,698
2016-11-16 $57.46 $57.89 $57.46 $57.78 $54.92 224,611
2016-11-15 $57.69 $57.87 $57.59 $57.66 $54.80 14,774
2016-11-14 $57.87 $58.14 $57.46 $57.72 $54.86 37,282
2016-11-11 $58.89 $58.92 $58.42 $58.45 $55.55 124,131
2016-11-10 $58.92 $59.38 $58.62 $58.65 $55.74 19,876
2016-11-09 $60.55 $60.55 $59.35 $59.39 $56.45 6,089
2016-11-08 $61.63 $61.63 $61.18 $61.24 $58.21 9,084
2016-11-07 $61.73 $61.74 $61.61 $61.67 $58.61 26,324
2016-11-04 $61.93 $62.21 $61.93 $62.18 $59.10 12,248
2016-11-03 $61.75 $61.83 $61.70 $61.83 $58.77 2,728
2016-11-02 $61.67 $62.03 $61.67 $61.87 $58.80 54,685
2016-11-01 $61.17 $61.67 $61.17 $61.53 $58.48 4,176
2016-10-31 $61.51 $61.58 $61.50 $61.58 $58.53 5,035
2016-10-28 $61.23 $61.52 $61.23 $61.46 $58.42 26,399
2016-10-27 $61.46 $61.46 $61.20 $61.41 $58.37 34,577
2016-10-26 $61.94 $62.00 $61.83 $61.87 $58.80 10,867
2016-10-25 $62.23 $62.23 $62.15 $62.16 $59.08 3,306
2016-10-24 $62.16 $62.16 $62.09 $62.15 $59.07 3,304
2016-10-21 $62.37 $62.38 $62.17 $62.31 $59.22 5,569
2016-10-20 $62.43 $62.43 $62.19 $62.19 $59.11 3,121
2016-10-19 $62.19 $62.41 $62.17 $62.26 $59.17 2,858
2016-10-18 $62.19 $62.32 $62.15 $62.32 $59.23 7,286
2016-10-17 $61.83 $62.09 $61.83 $61.99 $58.92 14,886
2016-10-14 $62.06 $62.06 $61.73 $61.75 $58.69 2,567
2016-10-13 $62.16 $62.25 $62.15 $62.25 $59.17 708
2016-10-12 $61.60 $61.89 $61.60 $61.89 $58.82 4,716
2016-10-11 $61.49 $62.03 $61.49 $61.92 $58.85 13,805
2016-10-10 $61.75 $61.89 $61.73 $61.87 $58.81 2,938
2016-10-07 $62.30 $62.31 $61.97 $62.29 $59.20 7,253
2016-10-06 $62.14 $62.14 $62.05 $62.05 $58.98 962
2016-10-05 $62.62 $62.62 $62.21 $62.32 $59.23 4,263
2016-10-04 $63.08 $63.08 $62.60 $62.66 $59.56 14,453
2016-10-03 $63.41 $63.41 $63.18 $63.23 $60.10 205,811
2016-09-30 $63.40 $63.49 $63.30 $63.41 $60.27 27,576
2016-09-29 $63.50 $63.94 $63.49 $63.77 $60.61 3,135
2016-09-28 $63.82 $63.92 $63.71 $63.71 $60.55 1,589
2016-09-27 $63.75 $63.81 $63.73 $63.78 $60.62 7,026
2016-09-26 $63.40 $63.57 $63.38 $63.57 $60.42 2,888
2016-09-23 $63.23 $63.26 $63.20 $63.20 $60.07 2,863
2016-09-22 $63.00 $63.26 $63.00 $63.12 $59.99 19,028
2016-09-21 $62.43 $62.82 $62.35 $62.81 $59.70 21,527
2016-09-20 $62.79 $62.80 $62.59 $62.62 $59.45 26,272
2016-09-19 $62.68 $62.69 $62.50 $62.56 $59.39 7,586
2016-09-16 $62.55 $62.73 $62.55 $62.73 $59.56 248,507
2016-09-15 $62.55 $62.56 $62.36 $62.47 $59.31 1,908
2016-09-14 $62.52 $62.60 $62.52 $62.57 $59.40 1,799
2016-09-13 $62.67 $62.72 $61.92 $62.17 $59.02 33,650
2016-09-12 $62.36 $62.77 $62.36 $62.71 $59.53 9,120
2016-09-09 $62.74 $62.74 $62.52 $62.56 $59.39 22,682
2016-09-08 $63.61 $63.62 $63.06 $63.12 $59.92 4,850
2016-09-07 $63.94 $63.94 $63.78 $63.82 $60.59 3,802
2016-09-06 $63.26 $63.80 $63.26 $63.72 $60.50 7,765
2016-09-02 $63.24 $63.29 $62.98 $63.17 $59.97 5,349
2016-09-01 $62.90 $63.49 $62.90 $63.42 $60.21 5,630
2016-08-31 $63.52 $63.55 $63.35 $63.35 $60.14 10,841
2016-08-30 $63.47 $63.47 $63.36 $63.47 $60.26 6,292
2016-08-29 $63.16 $63.55 $63.16 $63.55 $60.33 95,139
2016-08-26 $63.60 $63.84 $62.87 $62.97 $59.78 5,217
2016-08-25 $63.48 $63.56 $63.43 $63.49 $60.27 2,982
2016-08-24 $63.73 $63.73 $63.66 $63.69 $60.46 1,455
2016-08-23 $63.75 $63.75 $63.66 $63.66 $60.44 1,099
2016-08-22 $63.72 $63.75 $63.72 $63.75 $60.52 1,074
2016-08-19 $63.58 $63.58 $63.26 $63.42 $60.21 5,690
2016-08-18 $63.80 $63.80 $63.80 $63.80 $60.58 2,634
2016-08-17 $63.52 $63.78 $63.40 $63.63 $60.41 7,676
2016-08-16 $63.46 $63.48 $63.30 $63.44 $60.23 2,805
2016-08-15 $63.89 $63.89 $63.65 $63.65 $60.43 2,014
2016-08-12 $64.24 $64.28 $63.98 $64.04 $60.80 12,974
2016-08-11 $64.19 $64.19 $63.51 $63.51 $60.30 1,785
2016-08-10 $64.08 $64.22 $63.94 $64.17 $60.92 11,580
2016-08-09 $63.56 $63.89 $63.56 $63.89 $60.66 10,222
2016-08-08 $63.34 $63.57 $63.19 $63.46 $60.25 30,809
2016-08-05 $64.30 $64.30 $63.46 $63.48 $60.27 23,677
2016-08-04 $64.25 $64.41 $64.25 $64.33 $61.08 1,538
2016-08-03 $63.95 $64.02 $63.71 $64.02 $60.78 18,994
2016-08-02 $63.67 $64.16 $63.65 $63.91 $60.68 33,322
2016-08-01 $64.35 $64.57 $64.22 $64.22 $60.97 417,770
2016-07-29 $64.34 $64.70 $64.34 $64.70 $61.43 141,352
2016-07-28 $64.13 $64.26 $64.10 $64.11 $60.87 3,548
2016-07-27 $63.83 $64.17 $63.83 $64.17 $60.92 6,661
2016-07-26 $63.71 $63.71 $63.41 $63.62 $60.40 3,899
2016-07-25 $63.71 $63.71 $63.48 $63.50 $60.29 8,143
2016-07-22 $63.51 $63.84 $63.51 $63.55 $60.33 8,506
2016-07-21 $63.10 $63.70 $63.05 $63.66 $60.44 39,314
2016-07-20 $63.46 $63.51 $63.32 $63.44 $60.23 62,951
2016-07-19 $63.68 $63.81 $63.66 $63.71 $60.49 2,258
2016-07-18 $63.62 $63.67 $63.31 $63.36 $60.15 13,761
2016-07-15 $63.47 $63.54 $63.24 $63.37 $60.16 32,988
2016-07-14 $63.71 $64.01 $63.71 $63.98 $60.74 8,935
2016-07-13 $64.48 $64.64 $64.41 $64.41 $61.15 39,250
2016-07-12 $64.30 $64.47 $64.00 $64.05 $60.81 5,437
2016-07-11 $65.19 $65.26 $64.89 $64.90 $61.62 12,885
2016-07-08 $65.29 $65.59 $65.18 $65.59 $62.27 11,129
2016-07-07 $65.16 $65.55 $65.09 $65.39 $62.08 27,925
2016-07-06 $65.64 $65.68 $65.38 $65.50 $62.18 26,562
2016-07-05 $65.30 $65.74 $65.24 $65.57 $62.26 174,164
2016-07-01 $65.01 $65.09 $64.57 $64.88 $61.60 402,276
2016-06-30 $64.27 $64.71 $64.23 $64.47 $61.21 12,101
2016-06-29 $64.55 $64.65 $64.41 $64.41 $61.15 2,774
2016-06-28 $64.64 $64.74 $64.50 $64.71 $61.44 4,952
2016-06-27 $64.45 $64.79 $64.42 $64.67 $61.40 10,759
2016-06-24 $63.66 $63.74 $63.46 $63.61 $60.39 16,775
2016-06-23 $62.04 $62.20 $61.91 $61.91 $58.78 2,712
2016-06-22 $62.32 $62.48 $62.18 $62.48 $59.32 299,723
2016-06-21 $62.57 $62.70 $62.28 $62.28 $59.06 12,994
2016-06-20 $62.60 $62.68 $62.47 $62.58 $59.34 678,548
2016-06-17 $63.41 $63.41 $63.07 $63.18 $59.91 8,145
2016-06-16 $63.94 $64.06 $63.54 $63.54 $60.25 11,595
2016-06-15 $63.08 $63.54 $63.07 $63.40 $60.12 7,379
2016-06-14 $63.30 $63.36 $63.14 $63.15 $59.88 27,331
2016-06-13 $62.90 $63.15 $62.90 $63.10 $59.83 5,294
2016-06-10 $62.90 $62.95 $62.69 $62.86 $59.60 5,488
2016-06-09 $62.57 $62.61 $62.42 $62.45 $59.22 4,839
2016-06-08 $62.16 $62.28 $62.16 $62.20 $58.98 17,404
2016-06-07 $62.11 $62.24 $62.07 $62.10 $58.88 63,022
2016-06-06 $62.06 $62.14 $61.93 $62.02 $58.81 12,251
2016-06-03 $62.03 $62.24 $62.03 $62.22 $58.99 14,342
2016-06-02 $61.14 $61.19 $61.09 $61.14 $57.98 14,335
2016-06-01 $61.14 $61.18 $60.76 $60.76 $57.61 14,498
2016-05-31 $60.34 $60.93 $60.34 $60.84 $57.69 14,606
2016-05-27 $60.95 $60.95 $60.58 $60.67 $57.53 4,991
2016-05-26 $60.73 $61.02 $60.73 $60.95 $57.79 3,070
2016-05-25 $60.55 $60.69 $60.51 $60.51 $57.37 15,028
2016-05-24 $60.71 $60.71 $60.43 $60.58 $57.44 8,188
2016-05-23 $60.88 $60.88 $60.68 $60.88 $57.73 11,028
2016-05-20 $60.64 $60.81 $60.59 $60.72 $57.58 15,980
2016-05-19 $60.68 $60.81 $60.60 $60.61 $57.47 40,581
2016-05-18 $61.30 $61.30 $60.42 $60.57 $57.43 607,596
2016-05-17 $61.59 $61.74 $61.47 $61.55 $58.36 7,199
2016-05-16 $61.84 $61.84 $61.59 $61.59 $58.40 13,595
2016-05-13 $61.73 $62.10 $61.73 $62.09 $58.88 26,314
2016-05-12 $61.67 $61.77 $61.55 $61.72 $58.52 10,362
2016-05-11 $61.73 $62.04 $61.73 $61.97 $58.76 1,050
2016-05-10 $61.71 $61.86 $61.68 $61.78 $58.58 12,574
2016-05-09 $61.63 $61.85 $61.63 $61.81 $58.61 9,360
2016-05-06 $61.75 $61.84 $61.47 $61.61 $58.42 83,209
2016-05-05 $61.42 $61.87 $61.42 $61.81 $58.61 12,449
2016-05-04 $61.35 $61.57 $61.23 $61.53 $58.34 25,684
2016-05-03 $61.24 $61.42 $61.24 $61.31 $58.14 79,473
2016-05-02 $60.89 $60.92 $60.64 $60.67 $57.53 18,867
2016-04-29 $60.80 $60.89 $60.73 $60.89 $57.74 2,321
2016-04-28 $60.61 $61.06 $60.61 $61.06 $57.90 5,082
2016-04-27 $60.33 $60.62 $60.33 $60.60 $57.46 10,278
2016-04-26 $60.05 $60.05 $59.90 $59.90 $56.80 5,494
2016-04-25 $60.39 $60.39 $60.25 $60.28 $57.16 5,465
2016-04-22 $60.45 $60.52 $60.33 $60.39 $57.26 3,131
2016-04-21 $60.47 $60.53 $60.44 $60.49 $57.36 2,330
2016-04-20 $61.33 $61.42 $60.95 $60.95 $57.79 1,256
2016-04-19 $61.16 $61.39 $61.16 $61.39 $58.21 987
2016-04-18 $61.36 $61.50 $61.34 $61.50 $58.32 2,889
2016-04-15 $61.40 $61.75 $61.40 $61.66 $58.47 3,640
2016-04-14 $61.32 $61.38 $61.27 $61.29 $58.12 3,298
2016-04-13 $61.29 $61.56 $61.28 $61.56 $58.38 22,077
2016-04-12 $61.62 $61.65 $61.40 $61.47 $58.29 13,057
2016-04-11 $61.74 $62.07 $61.70 $62.03 $58.82 23,417
2016-04-08 $61.93 $62.03 $61.79 $62.00 $58.79 22,677
2016-04-07 $61.90 $62.27 $61.88 $62.27 $59.05 74,536
2016-04-06 $61.64 $61.67 $61.44 $61.60 $58.41 17,656
2016-04-05 $61.76 $61.87 $61.65 $61.80 $58.60 285,355
2016-04-04 $61.31 $61.41 $61.21 $61.40 $58.22 57,398
2016-04-01 $61.31 $61.34 $61.05 $61.24 $58.07 15,502
2016-03-31 $60.96 $61.41 $60.89 $61.27 $58.10 26,169
2016-03-30 $60.61 $60.88 $60.48 $60.88 $57.73 11,191
2016-03-29 $60.42 $60.98 $60.41 $60.98 $57.82 18,097
2016-03-28 $60.04 $60.32 $60.04 $60.19 $57.08 13,230
2016-03-24 $60.30 $60.37 $59.80 $59.96 $56.86 9,575
2016-03-23 $59.71 $60.10 $59.69 $60.10 $56.99 114,983
2016-03-22 $60.20 $60.20 $59.64 $59.64 $56.47 10,226
2016-03-21 $60.04 $60.04 $59.87 $59.90 $56.72 5,393
2016-03-18 $60.39 $60.39 $60.19 $60.29 $57.09 6,522
2016-03-17 $59.95 $60.15 $59.93 $60.02 $56.83 32,544
2016-03-16 $59.07 $59.80 $59.01 $59.79 $56.61 672,699
2016-03-15 $59.65 $59.70 $59.30 $59.40 $56.24 15,972
2016-03-14 $59.32 $59.50 $59.29 $59.29 $56.14 7,635
2016-03-11 $59.54 $59.54 $59.18 $59.23 $56.08 19,327
2016-03-10 $60.11 $60.16 $59.45 $59.58 $56.41 27,543
2016-03-09 $60.15 $60.22 $59.90 $60.02 $56.83 12,229
2016-03-08 $60.52 $60.74 $60.50 $60.52 $57.30 15,090
2016-03-07 $59.91 $59.91 $59.73 $59.79 $56.61 25,666
2016-03-04 $60.32 $60.43 $59.84 $60.07 $56.88 41,213
2016-03-03 $60.31 $60.60 $60.28 $60.42 $57.21 296,051
2016-03-02 $60.18 $60.38 $60.16 $60.33 $57.12 87,842
2016-03-01 $61.51 $61.51 $60.47 $60.55 $57.33 13,093
2016-02-29 $61.26 $61.52 $61.26 $61.50 $58.23 28,661
2016-02-26 $61.36 $61.36 $61.10 $61.31 $58.05 29,993
2016-02-25 $61.70 $62.10 $61.69 $61.94 $58.64 12,371
2016-02-24 $61.93 $62.32 $61.48 $61.48 $58.21 28,350
2016-02-23 $60.91 $61.59 $60.91 $61.47 $58.20 13,701
2016-02-22 $61.25 $61.37 $61.24 $61.34 $58.08 10,164
2016-02-19 $61.35 $61.53 $61.25 $61.37 $58.11 10,602
2016-02-18 $60.91 $61.51 $60.84 $61.43 $58.16 25,727
2016-02-17 $60.83 $60.88 $60.58 $60.85 $57.62 28,830
2016-02-16 $61.22 $61.29 $61.02 $61.20 $57.95 16,185
2016-02-12 $61.97 $61.97 $61.38 $61.60 $58.32 25,650
2016-02-11 $62.87 $63.13 $62.43 $62.50 $59.18 23,370
2016-02-10 $61.46 $61.95 $61.40 $61.95 $58.66 7,538
2016-02-09 $62.00 $62.00 $61.56 $61.56 $58.29 25,015
2016-02-08 $61.11 $61.63 $61.11 $61.55 $58.28 35,448
2016-02-05 $60.29 $60.65 $60.21 $60.65 $57.43 14,969
2016-02-04 $60.35 $60.55 $60.20 $60.48 $57.27 5,260
2016-02-03 $60.28 $61.00 $60.20 $60.27 $57.07 9,282
2016-02-02 $60.08 $60.42 $60.08 $60.42 $57.21 17,741
2016-02-01 $59.65 $59.75 $59.41 $59.57 $56.40 153,111
2016-01-29 $59.62 $59.89 $59.41 $59.83 $56.65 30,709
2016-01-28 $58.91 $59.25 $58.88 $59.21 $56.06 15,017
2016-01-27 $58.75 $59.08 $58.31 $59.04 $55.90 13,835
2016-01-26 $58.88 $59.04 $58.77 $58.96 $55.83 5,560
2016-01-25 $58.63 $58.88 $58.63 $58.88 $55.75 11,422
2016-01-22 $58.42 $58.52 $58.24 $58.48 $55.37 42,603
2016-01-21 $59.12 $59.31 $58.72 $58.81 $55.68 13,120
2016-01-20 $59.03 $59.42 $58.99 $59.00 $55.87 22,098
2016-01-19 $58.46 $58.76 $58.38 $58.54 $55.43 205,096
2016-01-15 $58.79 $58.84 $58.53 $58.60 $55.48 116,094
2016-01-14 $58.25 $58.28 $57.89 $58.06 $54.97 19,912
2016-01-13 $57.76 $58.38 $57.73 $58.38 $55.28 11,861
2016-01-12 $57.34 $58.13 $57.23 $57.84 $54.77 14,246
2016-01-11 $57.27 $57.58 $57.26 $57.36 $54.31 26,077
2016-01-08 $57.27 $57.81 $57.27 $57.78 $54.71 45,386
2016-01-07 $57.34 $57.44 $57.05 $57.41 $54.36 15,604
2016-01-06 $56.93 $57.20 $56.93 $57.20 $54.16 8,679
2016-01-05 $56.40 $56.68 $56.40 $56.53 $53.52 8,176
2016-01-04 $56.62 $56.87 $56.52 $56.58 $53.57 185,320
2015-12-31 $56.08 $56.23 $56.02 $56.13 $53.15 47,516
2015-12-30 $55.81 $56.01 $55.72 $55.91 $52.94 83,006
2015-12-29 $56.27 $56.27 $55.79 $55.88 $52.91 5,912
2015-12-28 $56.36 $56.56 $56.36 $56.50 $53.50 9,934
2015-12-24 $56.31 $56.39 $56.30 $56.33 $53.34 2,948
2015-12-23 $56.11 $56.27 $56.11 $56.26 $53.27 3,337
2015-12-22 $56.56 $56.60 $56.39 $56.46 $53.46 4,128
2015-12-21 $56.99 $56.99 $56.90 $56.97 $53.82 26,012
2015-12-18 $56.77 $56.96 $56.72 $56.91 $53.76 24,658
2015-12-17 $56.23 $56.54 $56.22 $56.52 $53.40 9,240
2015-12-16 $56.13 $56.40 $55.85 $56.03 $52.93 29,378
2015-12-15 $56.21 $56.42 $56.21 $56.28 $53.17 16,622
2015-12-14 $57.04 $57.08 $56.66 $56.68 $53.55 16,934
2015-12-11 $57.14 $57.59 $57.11 $57.49 $54.31 19,896
2015-12-10 $56.84 $56.84 $56.60 $56.64 $53.51 8,690
2015-12-09 $56.53 $56.96 $56.34 $56.84 $53.70 44,875
2015-12-08 $56.80 $56.80 $56.54 $56.62 $53.49 13,069
2015-12-07 $56.34 $56.80 $56.34 $56.62 $53.49 87,535
2015-12-04 $56.09 $56.35 $55.94 $56.23 $53.13 7,347
2015-12-03 $56.55 $56.55 $55.67 $55.87 $52.78 43,492
2015-12-02 $57.04 $57.13 $56.88 $57.06 $53.91 8,049
2015-12-01 $56.75 $57.34 $56.75 $57.32 $54.15 17,656
2015-11-30 $56.65 $56.77 $56.65 $56.77 $53.63 38,478
2015-11-27 $56.68 $56.77 $56.65 $56.66 $53.53 7,812
2015-11-25 $56.55 $56.66 $56.43 $56.54 $53.41 15,427
2015-11-24 $56.51 $56.59 $56.44 $56.48 $53.36 8,588
2015-11-23 $56.21 $56.47 $56.15 $56.37 $53.25 18,462
2015-11-20 $56.47 $56.53 $56.23 $56.27 $53.16 21,258
2015-11-19 $56.41 $56.53 $56.36 $56.42 $53.30 13,516
2015-11-18 $56.06 $56.27 $56.00 $56.19 $53.09 27,387
2015-11-17 $55.95 $56.40 $55.85 $56.24 $53.13 308,672
2015-11-16 $56.35 $56.43 $56.16 $56.27 $53.16 22,165
2015-11-13 $55.92 $56.15 $55.92 $56.11 $53.01 23,530
2015-11-12 $55.66 $55.86 $55.52 $55.76 $52.68 29,055
2015-11-11 $55.58 $55.64 $55.48 $55.62 $52.54 38,114
2015-11-10 $55.52 $55.89 $55.51 $55.67 $52.59 59,032
2015-11-09 $55.32 $55.65 $55.30 $55.45 $52.38 112,475
2015-11-06 $55.70 $55.83 $55.50 $55.66 $52.58 303,478
2015-11-05 $56.57 $56.57 $56.29 $56.44 $53.32 34,729
2015-11-04 $56.71 $56.87 $56.45 $56.53 $53.41 129,014
2015-11-03 $56.86 $56.89 $56.58 $56.64 $53.51 40,051
2015-11-02 $57.04 $57.10 $56.89 $56.95 $53.80 508,507
2015-10-30 $57.21 $57.34 $57.09 $57.28 $54.11 59,313
2015-10-29 $57.47 $57.47 $57.05 $57.06 $53.91 39,996
2015-10-28 $58.36 $58.36 $57.67 $57.77 $54.57 32,843
2015-10-27 $58.41 $58.52 $58.31 $58.42 $55.19 32,512
2015-10-26 $57.99 $58.12 $57.98 $58.12 $54.90 24,203
2015-10-23 $57.98 $57.99 $57.80 $57.85 $54.65 35,408
2015-10-22 $58.40 $58.58 $58.28 $58.42 $55.19 24,101
2015-10-21 $58.28 $58.46 $58.19 $58.36 $55.13 61,197
2015-10-20 $58.02 $58.06 $57.95 $58.02 $54.81 28,508
2015-10-19 $58.38 $58.44 $58.18 $58.38 $55.15 29,406
2015-10-16 $58.57 $58.66 $58.42 $58.42 $55.19 15,656
2015-10-15 $58.74 $58.77 $58.46 $58.58 $55.34 26,907
2015-10-14 $58.67 $58.98 $58.52 $58.93 $55.67 32,571
2015-10-13 $58.20 $58.35 $58.02 $58.34 $55.12 16,142
2015-10-12 $58.04 $58.21 $58.02 $58.17 $54.95 22,652
2015-10-09 $57.75 $57.93 $57.69 $57.83 $54.63 46,012
2015-10-08 $58.20 $58.20 $57.68 $57.81 $54.61 52,440
2015-10-07 $58.11 $58.24 $57.94 $58.09 $54.88 142,643
2015-10-06 $58.10 $58.43 $58.01 $58.37 $55.14 592,886
2015-10-05 $58.42 $58.42 $58.06 $58.12 $54.90 8,009
2015-10-02 $59.20 $59.38 $58.58 $58.73 $55.49 11,586
2015-10-01 $58.31 $58.41 $58.13 $58.24 $55.02 47,149
2015-09-30 $57.79 $58.14 $57.79 $58.14 $54.93 9,358
2015-09-29 $57.90 $58.09 $57.78 $58.07 $54.86 4,374
2015-09-28 $57.20 $57.69 $57.20 $57.68 $54.49 9,720
2015-09-25 $56.97 $57.12 $56.95 $57.05 $53.90 38,868
2015-09-24 $57.69 $57.77 $57.33 $57.33 $54.16 8,445
2015-09-23 $57.09 $57.29 $57.04 $57.15 $53.99 38,265
2015-09-22 $57.22 $57.53 $57.22 $57.29 $54.09 30,209
2015-09-21 $56.97 $56.98 $56.68 $56.79 $53.62 17,199
2015-09-18 $57.22 $57.45 $57.10 $57.42 $54.21 70,083
2015-09-17 $56.08 $56.85 $55.95 $56.84 $53.66 52,329
2015-09-16 $56.07 $56.13 $55.85 $55.93 $52.81 19,781
2015-09-15 $56.66 $56.66 $55.99 $55.99 $52.86 18,856
2015-09-14 $56.94 $56.98 $56.80 $56.87 $53.69 7,765
2015-09-11 $56.71 $56.91 $56.71 $56.80 $53.63 21,037
2015-09-10 $56.67 $56.67 $56.38 $56.45 $53.30 11,096
2015-09-09 $56.21 $56.88 $56.21 $56.76 $53.59 40,217
2015-09-08 $56.81 $56.81 $56.63 $56.63 $53.47 4,520
2015-09-04 $56.87 $57.31 $56.87 $57.16 $53.97 82,004
2015-09-03 $56.87 $56.93 $56.61 $56.83 $53.66 25,280
2015-09-02 $56.67 $56.92 $56.58 $56.61 $53.45 874,384

ProShares Ultra 7-10 Year Treasury (UST) News Headlines

Recent ProShares Ultra 7-10 Year Treasury (UST) News
Similar Companies to ProShares Ultra 7-10 Year Treasury (UST) 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.