Vanguard Intermediate-Term Bond ETF (BIV) Exchange: NYSE ARCA

Data as of June 25, 2025

$76.47 ($0.09) 0.12%

Vanguard Intermediate-Term Bond ETF - Daily Information
Click for more stock information on Vanguard Intermediate-Term Bond ETF.
Daily Information Data
Date June 25, 2025
Open $76.28
Previous Close $76.47
High $76.55
Low $76.24
Adjusted Open $76.28
Previous Adjusted Close $76.47
Adjusted High $76.55
Adjusted Low $76.24

About Vanguard Intermediate-Term Bond ETF (BIV)

The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. 5–10 Year Government/Credit Float Adjusted Index. This Index includes all medium and larger issues of U.S. government, investment-grade corporate, and investment-grade international dollar-denominated bonds that have maturities between 5 and 10 years and are publicly issued. The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and at least 80% of the Fund's assets will be invested in bonds held in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index. As of December 31, 2019, the dollar-weighted average maturity of the Index was 7.1 years. The Fund also maintains an average duration consistent with that of the Index. As of December 31, 2019, the average duration of the Index was 6.3 years.

Historical Stock Data for Vanguard Intermediate-Term Bond ETF (BIV)

Date Open High Low Close Adj.Close Volume
2025-06-20 $76.28 $76.55 $76.24 $76.47 $76.47 946,216
2025-06-18 $76.45 $76.58 $76.28 $76.38 $76.38 977,743
2025-06-17 $76.23 $76.36 $76.12 $76.32 $76.32 1,019,284
2025-06-16 $76.16 $76.31 $76.07 $76.07 $76.07 1,014,942
2025-06-13 $76.31 $76.35 $76.04 $76.21 $76.21 1,042,513
2025-06-12 $76.42 $76.49 $76.31 $76.44 $76.44 1,072,800
2025-06-11 $76.06 $76.21 $76.00 $76.18 $76.18 1,404,078
2025-06-10 $75.98 $76.02 $75.84 $75.89 $75.89 4,695,205
2025-06-09 $75.67 $75.87 $75.67 $75.76 $75.76 8,829,258
2025-06-06 $75.80 $75.87 $75.64 $75.67 $75.67 1,473,417
2025-06-05 $76.34 $76.42 $76.11 $76.16 $76.16 1,949,699
2025-06-04 $76.16 $76.42 $76.11 $76.37 $76.37 1,548,597
2025-06-03 $76.05 $76.13 $75.86 $75.93 $75.93 1,464,212
2025-06-02 $75.98 $76.10 $75.83 $75.94 $75.94 1,358,257
2025-05-30 $76.23 $76.44 $76.19 $76.41 $76.14 1,235,647
2025-05-29 $76.10 $76.25 $75.98 $76.21 $75.94 1,684,666
2025-05-28 $75.96 $76.00 $75.82 $75.92 $75.66 1,257,297
2025-05-27 $75.93 $76.14 $75.86 $76.09 $75.82 1,148,451
2025-05-23 $75.87 $75.87 $75.67 $75.75 $75.75 939,139
2025-05-22 $75.37 $75.62 $75.28 $75.60 $75.60 1,583,084
2025-05-21 $75.57 $75.66 $75.28 $75.35 $75.35 1,100,319
2025-05-20 $75.76 $75.87 $75.64 $75.82 $75.82 1,662,161
2025-05-19 $75.52 $75.90 $75.49 $75.87 $75.87 1,522,951
2025-05-16 $76.11 $76.13 $75.87 $75.87 $75.87 1,618,295
2025-05-15 $75.64 $75.86 $75.56 $75.85 $75.85 1,846,601
2025-05-14 $75.61 $75.66 $75.34 $75.38 $75.38 1,796,286
2025-05-13 $75.72 $75.77 $75.55 $75.62 $75.62 1,514,220
2025-05-12 $75.59 $75.77 $75.58 $75.63 $75.63 1,457,972
2025-05-09 $76.03 $76.14 $75.91 $75.93 $75.93 1,068,912
2025-05-08 $76.28 $76.36 $75.88 $75.90 $75.90 1,187,559
2025-05-07 $76.27 $76.42 $76.22 $76.35 $76.35 1,356,327
2025-05-06 $76.02 $76.21 $75.94 $76.20 $76.20 884,962
2025-05-05 $76.10 $76.21 $75.90 $76.05 $76.05 799,248
2025-05-02 $76.22 $76.30 $76.01 $76.12 $76.12 1,679,222
2025-05-01 $76.86 $76.92 $76.37 $76.50 $76.50 1,281,206
2025-04-30 $76.90 $77.08 $76.80 $77.02 $76.77 1,233,438
2025-04-29 $76.72 $76.97 $76.54 $76.96 $76.96 942,921
2025-04-28 $76.46 $76.80 $76.36 $76.77 $76.77 953,502
2025-04-25 $76.41 $76.56 $76.31 $76.54 $76.54 673,697
2025-04-24 $76.10 $76.27 $76.04 $76.26 $76.26 954,898
2025-04-23 $76.28 $76.41 $75.72 $75.78 $75.78 1,249,711
2025-04-22 $75.81 $75.86 $75.68 $75.70 $75.70 928,627
2025-04-21 $75.85 $76.06 $75.64 $75.64 $75.64 1,540,077
2025-04-17 $76.14 $76.19 $75.98 $76.00 $76.00 963,597
2025-04-16 $75.94 $76.19 $75.79 $76.16 $76.16 2,522,550
2025-04-15 $75.60 $75.94 $75.60 $75.81 $75.81 790,464
2025-04-14 $75.39 $75.65 $75.28 $75.55 $75.55 1,118,119
2025-04-11 $75.00 $75.30 $74.44 $75.05 $75.05 2,152,474
2025-04-10 $75.74 $75.92 $75.33 $75.33 $75.33 1,465,845
2025-04-09 $75.51 $75.91 $74.91 $75.87 $75.87 2,628,709
2025-04-08 $76.03 $76.31 $75.75 $75.78 $75.78 7,293,172
2025-04-07 $76.90 $76.97 $76.19 $76.25 $76.25 7,176,678
2025-04-04 $77.51 $77.71 $77.06 $77.12 $77.12 3,033,970
2025-04-03 $77.14 $77.33 $76.99 $77.05 $77.05 1,553,151
2025-04-02 $76.77 $76.77 $76.31 $76.51 $76.51 1,306,132
2025-04-01 $76.44 $76.69 $76.44 $76.53 $76.53 1,413,325
2025-03-31 $76.64 $76.68 $76.38 $76.57 $76.31 1,009,363
2025-03-28 $76.23 $76.46 $76.23 $76.41 $76.15 937,580
2025-03-27 $75.94 $76.00 $75.88 $75.97 $75.71 1,032,266
2025-03-26 $76.07 $76.08 $75.92 $75.99 $75.73 1,196,585
2025-03-25 $76.05 $76.23 $76.03 $76.14 $75.88 961,318
2025-03-24 $76.22 $76.23 $75.96 $76.02 $75.76 777,066
2025-03-21 $76.50 $76.56 $76.35 $76.38 $76.38 717,671
2025-03-20 $76.61 $76.69 $76.36 $76.40 $76.40 939,398
2025-03-19 $76.03 $76.38 $75.95 $76.34 $76.34 887,625
2025-03-18 $75.92 $76.19 $75.92 $76.10 $76.10 918,642
2025-03-17 $76.03 $76.18 $75.93 $75.98 $75.98 1,101,042
2025-03-14 $75.99 $76.11 $75.90 $75.91 $75.91 1,299,535
2025-03-13 $75.75 $76.11 $75.69 $76.09 $76.09 1,726,700
2025-03-12 $75.93 $76.03 $75.85 $75.87 $75.87 1,301,197
2025-03-11 $76.34 $76.47 $76.03 $76.07 $76.07 1,383,218
2025-03-10 $76.30 $76.46 $76.23 $76.34 $76.34 1,027,901
2025-03-07 $76.33 $76.35 $75.89 $75.97 $75.97 1,370,064
2025-03-06 $76.05 $76.18 $75.84 $76.04 $76.04 1,083,736
2025-03-05 $76.50 $76.60 $76.10 $76.13 $76.13 1,754,295
2025-03-04 $76.37 $76.81 $76.34 $76.43 $76.43 2,069,334
2025-03-03 $76.19 $76.59 $76.16 $76.57 $76.57 1,405,835
2025-02-28 $76.43 $76.61 $76.32 $76.59 $76.36 1,497,704
2025-02-27 $76.16 $76.29 $76.13 $76.26 $76.03 1,125,206
2025-02-26 $76.18 $76.39 $76.08 $76.34 $76.11 910,391
2025-02-25 $76.11 $76.21 $76.04 $76.20 $75.97 1,524,234
2025-02-24 $75.54 $75.78 $75.52 $75.72 $75.49 1,295,846
2025-02-21 $75.35 $75.68 $75.32 $75.59 $75.36 1,426,608
2025-02-20 $75.22 $75.30 $75.21 $75.28 $75.05 1,171,207
2025-02-19 $74.99 $75.15 $74.99 $75.13 $74.90 1,064,623
2025-02-18 $75.29 $75.29 $75.01 $75.03 $74.80 1,118,981
2025-02-14 $75.36 $75.47 $75.30 $75.32 $75.09 816,434
2025-02-13 $74.89 $75.10 $74.88 $75.03 $74.80 1,040,970
2025-02-12 $74.57 $74.65 $74.46 $74.62 $74.39 1,407,436
2025-02-11 $74.95 $75.05 $74.94 $75.01 $74.78 1,266,249
2025-02-10 $75.21 $75.29 $75.11 $75.15 $74.92 1,141,253
2025-02-07 $75.18 $75.21 $75.02 $75.12 $74.89 1,343,844
2025-02-06 $75.38 $75.46 $75.29 $75.37 $75.14 1,207,705
2025-02-05 $75.38 $75.57 $75.28 $75.45 $75.22 1,448,397
2025-02-04 $74.84 $75.13 $74.83 $75.10 $74.87 1,324,822
2025-02-03 $75.03 $75.23 $74.85 $74.95 $74.72 2,597,995
2025-01-31 $75.32 $75.39 $75.06 $75.19 $74.71 1,229,491
2025-01-30 $75.27 $75.36 $75.21 $75.28 $74.80 1,119,657
2025-01-29 $75.27 $75.30 $74.93 $75.16 $75.16 894,961
2025-01-28 $75.09 $75.24 $75.01 $75.24 $75.24 1,123,854
2025-01-27 $75.17 $75.24 $75.05 $75.21 $75.21 1,206,758
2025-01-24 $74.66 $74.88 $74.61 $74.79 $74.79 912,048
2025-01-23 $74.54 $74.69 $74.53 $74.66 $74.66 1,544,547
2025-01-22 $74.90 $74.93 $74.72 $74.76 $74.76 1,083,559
2025-01-21 $74.93 $74.97 $74.83 $74.95 $74.95 2,050,002
2025-01-17 $74.78 $74.83 $74.66 $74.70 $74.70 1,126,409
2025-01-16 $74.46 $74.80 $74.37 $74.73 $74.73 1,578,372
2025-01-15 $74.49 $74.58 $74.37 $74.50 $74.50 1,573,892
2025-01-14 $73.82 $73.90 $73.74 $73.84 $73.84 2,355,958
2025-01-13 $73.87 $73.88 $73.72 $73.78 $73.78 1,234,428
2025-01-10 $74.04 $74.30 $73.84 $73.92 $73.92 1,803,631
2025-01-08 $74.24 $74.44 $74.22 $74.42 $74.42 1,339,106
2025-01-07 $74.50 $74.56 $74.22 $74.30 $74.30 1,409,161
2025-01-06 $74.55 $74.63 $74.47 $74.56 $74.56 2,840,934
2025-01-03 $74.83 $74.86 $74.62 $74.65 $74.65 1,039,671
2025-01-02 $74.83 $74.95 $74.62 $74.76 $74.76 1,682,243
2024-12-31 $74.91 $74.97 $74.64 $74.73 $74.73 1,441,443
2024-12-30 $74.79 $74.87 $74.75 $74.83 $74.83 1,603,845
2024-12-27 $74.60 $74.70 $74.48 $74.50 $74.50 1,486,893
2024-12-26 $74.35 $74.67 $74.35 $74.67 $74.67 1,481,027
2024-12-24 $74.40 $74.58 $74.37 $74.55 $74.55 830,797
2024-12-23 $74.96 $74.98 $74.71 $74.74 $74.49 1,386,132
2024-12-20 $75.08 $75.20 $74.93 $74.97 $74.72 2,096,153
2024-12-19 $74.88 $74.88 $74.62 $74.73 $74.48 2,133,831
2024-12-18 $75.60 $75.69 $74.96 $75.00 $74.75 1,286,732
2024-12-17 $75.59 $75.69 $75.56 $75.62 $75.36 1,644,601
2024-12-16 $75.69 $75.74 $75.54 $75.63 $75.37 1,281,373
2024-12-13 $75.83 $75.85 $75.55 $75.60 $75.34 1,398,198
2024-12-12 $76.11 $76.11 $75.87 $75.90 $75.64 1,325,829
2024-12-11 $76.39 $76.46 $76.11 $76.15 $75.89 1,196,657
2024-12-10 $76.24 $76.34 $76.19 $76.29 $76.03 1,199,792
2024-12-09 $76.48 $76.49 $76.37 $76.40 $76.14 965,154
2024-12-06 $76.59 $76.64 $76.42 $76.58 $76.32 943,176
2024-12-05 $76.18 $76.38 $76.17 $76.36 $76.10 811,439
2024-12-04 $76.02 $76.40 $75.94 $76.36 $76.10 2,365,523
2024-12-03 $76.47 $76.47 $76.09 $76.12 $75.86 1,122,527
2024-12-02 $76.11 $76.32 $76.00 $76.26 $76.00 1,355,841
2024-11-29 $76.41 $76.51 $76.39 $76.48 $75.98 372,889
2024-11-27 $76.17 $76.28 $76.05 $76.21 $75.71 814,328
2024-11-26 $75.98 $76.00 $75.53 $75.96 $75.46 1,008,283
2024-11-25 $75.95 $76.10 $75.87 $76.09 $75.59 1,132,561
2024-11-22 $75.45 $75.50 $75.35 $75.41 $74.92 964,050
2024-11-21 $75.46 $75.60 $75.31 $75.36 $74.87 1,180,423
2024-11-20 $75.38 $75.53 $75.35 $75.41 $74.92 939,475
2024-11-19 $75.57 $75.63 $75.44 $75.52 $75.03 1,113,129
2024-11-18 $75.24 $75.44 $75.16 $75.40 $74.91 1,111,087
2024-11-15 $75.13 $75.43 $74.92 $75.27 $74.78 1,237,865
2024-11-14 $75.28 $75.46 $75.11 $75.17 $74.68 1,335,014
2024-11-13 $75.60 $75.70 $75.19 $75.24 $74.75 994,162
2024-11-12 $75.48 $75.68 $75.22 $75.28 $74.79 1,935,499
2024-11-11 $75.70 $75.74 $75.61 $75.72 $75.23 1,235,838
2024-11-08 $75.90 $76.07 $75.77 $75.88 $75.88 6,669,685
2024-11-07 $75.47 $75.89 $75.40 $75.80 $75.80 1,393,156
2024-11-06 $75.09 $75.41 $75.06 $75.20 $75.20 1,362,245
2024-11-05 $75.64 $75.95 $75.43 $75.79 $75.79 1,129,795
2024-11-04 $75.78 $75.89 $75.57 $75.71 $75.71 1,083,404
2024-11-01 $75.82 $75.90 $75.33 $75.35 $75.35 1,614,104
2024-10-31 $75.88 $76.04 $75.73 $75.90 $75.65 880,130
2024-10-30 $76.25 $76.41 $75.97 $76.01 $75.76 3,758,394
2024-10-29 $75.85 $76.16 $75.79 $76.16 $75.91 817,217
2024-10-28 $76.26 $76.28 $75.98 $76.10 $75.85 1,124,018
2024-10-25 $76.50 $76.61 $76.20 $76.24 $75.99 797,233
2024-10-24 $76.28 $76.47 $76.23 $76.37 $76.37 1,131,418
2024-10-23 $76.20 $76.30 $76.12 $76.24 $76.24 791,268
2024-10-22 $76.51 $76.57 $76.33 $76.41 $76.41 1,261,109
2024-10-21 $76.71 $76.76 $76.46 $76.47 $76.47 661,680
2024-10-18 $77.04 $77.08 $76.95 $76.96 $76.96 1,031,467
2024-10-17 $76.98 $77.05 $76.88 $76.92 $76.92 840,915
2024-10-16 $77.35 $77.35 $77.19 $77.25 $77.25 733,491
2024-10-15 $77.09 $77.17 $77.03 $77.14 $77.14 834,592
2024-10-14 $76.66 $76.86 $76.63 $76.84 $76.84 651,263
2024-10-11 $76.85 $77.02 $76.81 $76.93 $76.93 1,121,999
2024-10-10 $76.84 $76.93 $76.68 $76.88 $76.88 944,152
2024-10-09 $77.00 $77.03 $76.83 $76.90 $76.90 794,858
2024-10-08 $77.00 $77.12 $76.90 $77.12 $77.12 999,640
2024-10-07 $77.04 $77.14 $77.00 $77.01 $77.01 1,225,065
2024-10-04 $77.50 $77.50 $77.24 $77.30 $77.30 960,165
2024-10-03 $78.06 $78.15 $77.87 $77.90 $77.90 1,266,669
2024-10-02 $78.10 $78.26 $78.04 $78.24 $78.24 1,018,944
2024-10-01 $78.34 $78.54 $78.25 $78.37 $78.37 1,085,483
2024-09-30 $78.46 $78.52 $78.26 $78.37 $78.13 1,049,922
2024-09-27 $78.40 $78.58 $78.38 $78.56 $78.32 934,516
2024-09-26 $78.35 $78.39 $78.14 $78.26 $78.03 885,869
2024-09-25 $78.45 $78.46 $78.31 $78.32 $78.09 827,880
2024-09-24 $78.41 $78.61 $78.29 $78.60 $78.36 1,374,051
2024-09-23 $78.39 $78.55 $78.24 $78.46 $78.22 1,204,534
2024-09-20 $78.41 $78.62 $78.32 $78.55 $78.55 1,251,019
2024-09-19 $78.40 $78.56 $78.37 $78.55 $78.55 793,978
2024-09-18 $78.59 $78.89 $78.49 $78.49 $78.49 1,097,467
2024-09-17 $78.79 $78.82 $78.68 $78.73 $78.73 900,951
2024-09-16 $78.72 $78.86 $78.64 $78.84 $78.84 1,108,846
2024-09-13 $78.72 $78.75 $78.60 $78.68 $78.68 1,967,378
2024-09-12 $78.52 $78.58 $78.36 $78.52 $78.52 1,141,059
2024-09-11 $78.43 $78.73 $78.39 $78.60 $78.60 1,073,512
2024-09-10 $78.35 $78.62 $78.34 $78.60 $78.60 1,347,518
2024-09-09 $78.22 $78.41 $78.15 $78.37 $78.37 1,124,215
2024-09-06 $78.20 $78.57 $78.02 $78.25 $78.25 1,410,378
2024-09-05 $78.16 $78.20 $77.92 $78.19 $78.19 1,296,800
2024-09-04 $77.65 $78.00 $77.63 $78.00 $78.00 1,033,752
2024-09-03 $77.54 $77.67 $77.47 $77.59 $77.59 1,088,981
2024-08-30 $77.71 $77.77 $77.49 $77.51 $77.51 1,495,189
2024-08-29 $77.68 $77.72 $77.57 $77.70 $77.70 996,973
2024-08-28 $77.88 $77.88 $77.75 $77.77 $77.77 846,833
2024-08-27 $77.65 $77.86 $77.64 $77.84 $77.84 838,979
2024-08-26 $78.03 $78.05 $77.83 $77.83 $77.83 796,714
2024-08-23 $77.71 $77.97 $77.63 $77.93 $77.93 1,011,162
2024-08-22 $77.68 $77.70 $77.45 $77.57 $77.57 945,257
2024-08-21 $77.76 $77.99 $77.62 $77.86 $77.86 952,928
2024-08-20 $77.58 $77.70 $77.51 $77.66 $77.66 883,708
2024-08-19 $77.32 $77.52 $77.30 $77.43 $77.43 764,131
2024-08-16 $77.31 $77.36 $77.16 $77.36 $77.36 759,469
2024-08-15 $77.07 $77.22 $77.04 $77.20 $77.20 932,411
2024-08-14 $77.47 $77.66 $77.44 $77.56 $77.56 728,806
2024-08-13 $77.40 $77.47 $77.32 $77.45 $77.45 832,231
2024-08-12 $76.88 $77.17 $76.82 $77.12 $77.12 891,343
2024-08-09 $76.97 $77.31 $76.88 $76.95 $76.95 767,396
2024-08-08 $76.57 $76.71 $76.56 $76.68 $76.68 1,787,259
2024-08-07 $76.90 $76.95 $76.68 $76.78 $76.78 1,090,581
2024-08-06 $77.34 $77.46 $77.00 $77.04 $77.04 1,031,504
2024-08-05 $77.93 $77.96 $77.29 $77.51 $77.51 1,714,467
2024-08-02 $77.26 $77.58 $77.23 $77.56 $77.56 1,525,183
2024-08-01 $76.54 $76.78 $76.51 $76.68 $76.68 1,394,407
2024-07-31 $76.37 $76.63 $76.19 $76.61 $76.37 1,065,505
2024-07-30 $76.10 $76.20 $75.99 $76.15 $75.91 684,116
2024-07-29 $76.08 $76.09 $75.95 $76.06 $75.82 776,363
2024-07-26 $75.87 $75.96 $75.83 $75.95 $75.95 969,659
2024-07-25 $75.57 $75.79 $75.55 $75.62 $75.62 1,163,245
2024-07-24 $75.75 $75.83 $75.45 $75.47 $75.47 956,389
2024-07-23 $75.67 $75.79 $75.61 $75.64 $75.64 2,135,351
2024-07-22 $75.71 $75.75 $75.49 $75.62 $75.62 1,350,023
2024-07-19 $75.67 $75.75 $75.60 $75.64 $75.64 503,009
2024-07-18 $75.88 $76.01 $75.79 $75.83 $75.83 1,263,668
2024-07-17 $75.84 $76.03 $75.78 $76.02 $76.02 848,225
2024-07-16 $75.77 $75.97 $75.73 $75.97 $75.97 920,242
2024-07-15 $75.76 $75.85 $75.66 $75.68 $75.68 758,570
2024-07-12 $75.75 $75.90 $75.73 $75.89 $75.89 1,689,159
2024-07-11 $75.76 $75.87 $75.70 $75.73 $75.73 976,958
2024-07-10 $75.31 $75.35 $75.21 $75.31 $75.31 688,854
2024-07-09 $75.23 $75.31 $75.10 $75.25 $75.25 835,659
2024-07-08 $75.31 $75.38 $75.23 $75.32 $75.32 771,743
2024-07-05 $75.19 $75.36 $75.12 $75.31 $75.31 1,185,006
2024-07-03 $74.67 $74.99 $74.64 $74.98 $74.98 781,131
2024-07-02 $74.48 $74.56 $74.40 $74.52 $74.52 823,470
2024-07-01 $74.34 $74.52 $74.18 $74.26 $74.26 898,323
2024-06-28 $75.34 $75.36 $74.87 $74.89 $74.89 699,081
2024-06-27 $75.14 $75.23 $75.11 $75.16 $75.16 648,006
2024-06-26 $75.02 $75.07 $74.98 $75.02 $75.02 886,599
2024-06-25 $75.27 $75.38 $75.25 $75.34 $75.34 628,774
2024-06-24 $75.32 $75.37 $75.24 $75.32 $75.32 742,307
2024-06-21 $75.39 $75.44 $75.17 $75.31 $75.31 915,528
2024-06-20 $75.12 $75.28 $75.10 $75.26 $75.26 746,629
2024-06-18 $75.27 $75.51 $75.23 $75.41 $75.41 1,257,225
2024-06-17 $75.12 $75.19 $75.06 $75.16 $75.16 780,806
2024-06-14 $75.40 $75.48 $75.34 $75.43 $75.43 1,070,263
2024-06-13 $75.27 $75.45 $75.17 $75.35 $75.35 851,390
2024-06-12 $75.20 $75.37 $74.95 $74.96 $74.96 694,316
2024-06-11 $74.36 $74.62 $74.30 $74.58 $74.58 702,267
2024-06-10 $74.31 $74.35 $74.25 $74.30 $74.30 617,089
2024-06-07 $74.50 $74.52 $74.40 $74.43 $74.43 641,596
2024-06-06 $74.97 $75.10 $74.95 $75.06 $75.06 633,688
2024-06-05 $74.92 $75.07 $74.72 $75.07 $75.07 873,320
2024-06-04 $74.71 $74.91 $74.68 $74.85 $74.85 938,837
2024-06-03 $74.24 $74.55 $74.24 $74.55 $74.55 830,312
2024-05-31 $74.27 $74.40 $74.24 $74.40 $74.40 648,568
2024-05-30 $73.94 $74.09 $73.93 $74.05 $74.05 871,143
2024-05-29 $73.86 $73.87 $73.63 $73.74 $73.74 968,736
2024-05-28 $74.39 $74.44 $74.01 $74.03 $74.03 779,006
2024-05-24 $74.26 $74.37 $74.19 $74.36 $74.36 682,713
2024-05-23 $74.55 $74.58 $74.18 $74.25 $74.25 788,572
2024-05-22 $74.43 $74.57 $74.42 $74.49 $74.49 883,156
2024-05-21 $74.63 $74.67 $74.57 $74.59 $74.59 695,605
2024-05-20 $74.48 $74.52 $74.44 $74.47 $74.47 683,706
2024-05-17 $74.63 $74.68 $74.53 $74.55 $74.55 670,588
2024-05-16 $74.81 $74.81 $74.66 $74.69 $74.69 878,292
2024-05-15 $74.71 $74.86 $74.60 $74.81 $74.81 890,637
2024-05-14 $74.21 $74.34 $74.19 $74.27 $74.27 945,220
2024-05-13 $74.21 $74.24 $74.09 $74.10 $74.10 691,538
2024-05-10 $74.14 $74.16 $74.01 $74.04 $74.04 536,038
2024-05-09 $74.09 $74.30 $74.06 $74.23 $74.23 855,760
2024-05-08 $74.16 $74.19 $74.10 $74.10 $74.10 793,265
2024-05-07 $74.34 $74.45 $74.23 $74.25 $74.25 800,322
2024-05-06 $74.17 $74.23 $74.09 $74.19 $74.19 1,327,220
2024-05-03 $74.17 $74.25 $73.91 $74.09 $74.09 1,007,281
2024-05-02 $73.36 $73.74 $73.32 $73.71 $73.71 1,114,969
2024-05-01 $73.21 $73.58 $73.10 $73.32 $73.32 1,640,450
2024-04-30 $73.40 $73.44 $73.23 $73.27 $73.04 1,036,480
2024-04-29 $73.47 $73.62 $73.45 $73.59 $73.36 768,677
2024-04-26 $73.30 $73.44 $73.30 $73.34 $73.11 639,499
2024-04-25 $73.03 $73.20 $72.95 $73.18 $72.95 869,856
2024-04-24 $73.45 $73.46 $73.26 $73.39 $73.16 1,134,714
2024-04-23 $73.37 $73.77 $73.32 $73.58 $73.35 1,121,984
2024-04-22 $73.36 $73.46 $73.30 $73.42 $73.19 1,092,487
2024-04-19 $73.48 $73.48 $73.32 $73.37 $73.14 871,549
2024-04-18 $73.48 $73.48 $73.22 $73.29 $73.29 1,067,581
2024-04-17 $73.39 $73.56 $73.28 $73.48 $73.48 1,271,697
2024-04-16 $73.10 $73.21 $72.97 $73.13 $73.13 1,149,339
2024-04-15 $73.49 $73.49 $73.19 $73.34 $73.34 1,584,504
2024-04-12 $73.88 $73.96 $73.80 $73.82 $73.82 1,276,696
2024-04-11 $73.80 $73.88 $73.50 $73.59 $73.59 1,152,672
2024-04-10 $73.98 $74.00 $73.59 $73.68 $73.68 1,318,586
2024-04-09 $74.52 $74.63 $74.49 $74.58 $74.58 1,107,090
2024-04-08 $74.33 $74.39 $74.26 $74.31 $74.31 1,230,596
2024-04-05 $74.54 $74.68 $74.45 $74.46 $74.46 946,413
2024-04-04 $74.78 $74.84 $74.57 $74.80 $74.80 948,461
2024-04-03 $74.32 $74.63 $74.25 $74.63 $74.63 934,670
2024-04-02 $74.42 $74.56 $74.31 $74.56 $74.56 1,006,322
2024-04-01 $74.97 $75.03 $74.57 $74.64 $74.64 993,404
2024-03-28 $75.37 $75.52 $75.33 $75.40 $75.40 1,062,012
2024-03-27 $75.37 $75.50 $75.27 $75.49 $75.49 847,573
2024-03-26 $75.18 $75.24 $75.05 $75.20 $75.20 856,266
2024-03-25 $75.35 $75.35 $75.14 $75.18 $75.18 816,756
2024-03-22 $75.40 $75.43 $75.29 $75.34 $75.34 981,927
2024-03-21 $75.16 $75.21 $75.00 $75.06 $75.06 1,062,247
2024-03-20 $74.87 $75.13 $74.76 $75.01 $75.01 1,234,331
2024-03-19 $74.79 $74.93 $74.74 $74.83 $74.83 954,729
2024-03-18 $74.70 $74.76 $74.58 $74.64 $74.64 1,354,714
2024-03-15 $74.77 $74.81 $74.67 $74.72 $74.72 736,746
2024-03-14 $75.06 $75.06 $74.78 $74.81 $74.81 1,167,118
2024-03-13 $75.38 $75.39 $75.24 $75.24 $75.24 932,140
2024-03-12 $75.49 $75.50 $75.31 $75.39 $75.39 819,190
2024-03-11 $75.92 $75.92 $75.55 $75.63 $75.63 1,247,557
2024-03-08 $75.76 $75.82 $75.64 $75.68 $75.68 1,436,246
2024-03-07 $75.60 $75.62 $75.45 $75.61 $75.61 1,478,167
2024-03-06 $75.50 $75.61 $75.38 $75.43 $75.43 2,832,252
2024-03-05 $75.26 $75.42 $75.16 $75.27 $75.27 1,055,803
2024-03-04 $74.91 $75.01 $74.75 $74.94 $74.94 1,074,034
2024-03-01 $74.70 $75.13 $74.50 $75.10 $75.10 1,117,105
2024-02-29 $74.88 $75.07 $74.88 $74.96 $74.75 1,302,607
2024-02-28 $74.72 $74.84 $74.68 $74.84 $74.63 900,680
2024-02-27 $74.76 $74.83 $74.63 $74.67 $74.67 1,256,930
2024-02-26 $74.92 $74.92 $74.64 $74.80 $74.80 1,119,038
2024-02-23 $74.72 $74.99 $74.70 $74.93 $74.93 1,554,518
2024-02-22 $74.72 $74.81 $74.59 $74.70 $74.70 1,147,330
2024-02-21 $74.93 $74.95 $74.64 $74.70 $74.70 1,610,122
2024-02-20 $74.91 $74.98 $74.80 $74.92 $74.92 1,400,882
2024-02-16 $74.64 $74.74 $74.58 $74.72 $74.72 906,460
2024-02-15 $75.09 $75.11 $74.89 $75.00 $75.00 923,032
2024-02-14 $74.64 $74.86 $74.60 $74.77 $74.77 1,472,101
2024-02-13 $74.72 $74.77 $74.49 $74.51 $74.51 1,033,734
2024-02-12 $75.25 $75.31 $75.11 $75.25 $75.25 1,084,546
2024-02-09 $75.16 $75.19 $75.08 $75.16 $75.16 2,034,257
2024-02-08 $75.36 $75.40 $75.20 $75.26 $75.26 1,214,722
2024-02-07 $75.50 $75.73 $75.43 $75.50 $75.50 1,960,066
2024-02-06 $75.34 $75.70 $75.32 $75.62 $75.62 2,022,020
2024-02-05 $75.54 $75.54 $75.17 $75.26 $75.26 1,564,056
2024-02-02 $75.90 $76.01 $75.71 $75.86 $75.86 1,758,916
2024-02-01 $76.51 $76.75 $76.33 $76.61 $76.61 1,720,274
2024-01-31 $76.31 $76.50 $76.19 $76.41 $76.19 1,600,871
2024-01-30 $76.00 $76.04 $75.72 $75.96 $75.74 1,545,105
2024-01-29 $75.77 $75.95 $75.70 $75.94 $75.72 1,297,556
2024-01-26 $75.67 $75.67 $75.50 $75.57 $75.35 975,093
2024-01-25 $75.63 $75.70 $75.50 $75.70 $75.48 1,132,563
2024-01-24 $75.74 $75.79 $75.33 $75.36 $75.14 1,140,977
2024-01-23 $75.51 $75.54 $75.43 $75.52 $75.30 1,458,372
2024-01-22 $75.73 $75.76 $75.60 $75.65 $75.43 960,602
2024-01-19 $75.42 $75.53 $75.22 $75.53 $75.53 1,303,292
2024-01-18 $75.60 $75.64 $75.40 $75.47 $75.47 1,585,982
2024-01-17 $75.57 $75.65 $75.43 $75.55 $75.55 1,124,186
2024-01-16 $76.07 $76.16 $75.70 $75.83 $75.83 1,365,254
2024-01-12 $76.33 $76.53 $76.18 $76.37 $76.37 1,122,946
2024-01-11 $75.85 $76.19 $75.77 $76.14 $76.14 1,763,111
2024-01-10 $76.02 $76.08 $75.70 $75.73 $75.73 1,377,742
2024-01-09 $75.78 $75.92 $75.73 $75.82 $75.82 1,468,566
2024-01-08 $75.70 $75.99 $75.60 $75.79 $75.79 2,046,014
2024-01-05 $75.56 $76.01 $75.51 $75.52 $75.52 1,465,557
2024-01-04 $75.76 $75.85 $75.68 $75.77 $75.77 1,680,752
2024-01-03 $75.76 $76.15 $75.68 $76.10 $76.10 2,558,582
2024-01-02 $76.04 $76.18 $76.01 $76.05 $76.05 2,237,520
2023-12-29 $76.36 $76.54 $76.32 $76.38 $76.38 1,033,682
2023-12-28 $76.72 $76.72 $76.45 $76.50 $76.50 1,419,614
2023-12-27 $76.48 $76.76 $76.38 $76.74 $76.74 1,172,172
2023-12-26 $76.11 $76.27 $76.11 $76.20 $76.20 1,336,005
2023-12-22 $76.30 $76.33 $76.07 $76.18 $76.18 1,365,673
2023-12-21 $76.59 $76.67 $76.31 $76.39 $76.17 1,978,170
2023-12-20 $76.27 $76.49 $76.15 $76.45 $76.22 1,914,932
2023-12-19 $76.15 $76.27 $76.10 $76.13 $75.91 1,296,642
2023-12-18 $76.12 $76.12 $75.96 $76.04 $75.82 1,370,549
2023-12-15 $76.19 $76.27 $76.08 $76.18 $75.96 1,381,083
2023-12-14 $76.05 $76.39 $76.00 $76.25 $76.03 2,390,711
2023-12-13 $74.85 $75.79 $74.81 $75.68 $75.46 1,783,559
2023-12-12 $74.52 $74.69 $74.39 $74.68 $74.46 3,430,560
2023-12-11 $74.40 $74.46 $74.20 $74.46 $74.24 1,130,748
2023-12-08 $74.49 $74.59 $74.34 $74.48 $74.26 3,023,371
2023-12-07 $74.77 $75.04 $74.75 $74.86 $74.64 2,322,712
2023-12-06 $74.84 $74.96 $74.74 $74.87 $74.65 1,813,600
2023-12-05 $74.50 $74.73 $74.46 $74.67 $74.45 1,852,973
2023-12-04 $74.28 $74.43 $74.14 $74.26 $74.04 1,620,500
2023-12-01 $73.92 $74.58 $73.85 $74.55 $74.55 1,385,338
2023-11-30 $74.24 $74.25 $74.00 $74.11 $73.90 1,541,422
2023-11-29 $74.31 $74.50 $74.24 $74.42 $74.42 935,790
2023-11-28 $73.67 $74.07 $73.62 $74.06 $74.06 1,264,818
2023-11-27 $73.48 $73.75 $73.37 $73.75 $73.75 3,651,956
2023-11-24 $73.30 $73.38 $73.26 $73.26 $73.26 897,324
2023-11-22 $73.66 $73.68 $73.38 $73.56 $73.56 1,401,176
2023-11-21 $73.53 $73.59 $73.38 $73.51 $73.51 1,272,680
2023-11-20 $73.25 $73.47 $73.19 $73.45 $73.45 1,326,022
2023-11-17 $73.36 $73.38 $73.18 $73.32 $73.32 2,199,896
2023-11-16 $73.14 $73.31 $73.12 $73.26 $73.26 1,121,743
2023-11-15 $72.90 $72.94 $72.69 $72.79 $72.79 1,306,475
2023-11-14 $73.08 $73.24 $73.04 $73.18 $73.18 1,295,388
2023-11-13 $71.98 $72.22 $71.91 $72.20 $72.20 1,176,406
2023-11-10 $72.37 $72.37 $72.14 $72.21 $72.21 1,948,522
2023-11-09 $72.58 $72.58 $72.05 $72.07 $72.07 1,027,312
2023-11-08 $72.45 $72.70 $72.45 $72.66 $72.66 1,090,585
2023-11-07 $72.23 $72.56 $72.23 $72.41 $72.41 1,264,210
2023-11-06 $72.29 $72.29 $72.03 $72.08 $72.08 890,565
2023-11-03 $72.69 $72.85 $72.45 $72.49 $72.49 2,041,760
2023-11-02 $72.02 $72.11 $71.83 $71.97 $71.97 1,595,252
2023-11-01 $70.97 $71.56 $70.91 $71.54 $71.54 1,345,160
2023-10-31 $71.12 $71.28 $71.01 $71.02 $70.81 1,122,385
2023-10-30 $71.02 $71.18 $70.93 $71.05 $70.84 1,905,209
2023-10-27 $71.19 $71.28 $71.07 $71.26 $71.26 829,507
2023-10-26 $70.85 $71.24 $70.84 $71.23 $71.23 1,281,147
2023-10-25 $71.01 $71.04 $70.72 $70.80 $70.80 1,613,223
2023-10-24 $71.16 $71.30 $71.00 $71.27 $71.27 931,031
2023-10-23 $70.62 $71.21 $70.54 $71.15 $71.15 1,348,405
2023-10-20 $70.67 $70.89 $70.67 $70.85 $70.85 2,184,098
2023-10-19 $70.62 $70.83 $70.43 $70.49 $70.49 1,932,452
2023-10-18 $70.94 $71.02 $70.71 $70.75 $70.75 1,102,934
2023-10-17 $71.22 $71.27 $70.98 $71.08 $71.08 1,049,054
2023-10-16 $71.79 $71.79 $71.66 $71.70 $71.70 1,057,615
2023-10-13 $72.15 $72.17 $71.96 $72.05 $72.05 1,217,954
2023-10-12 $72.10 $72.18 $71.65 $71.72 $71.72 1,101,259
2023-10-11 $72.19 $72.30 $72.04 $72.27 $72.27 783,086
2023-10-10 $71.80 $72.17 $71.72 $72.02 $72.02 902,091
2023-10-09 $71.70 $72.08 $71.59 $72.08 $72.08 1,142,074
2023-10-06 $71.07 $71.42 $70.99 $71.27 $71.27 908,595
2023-10-05 $71.68 $71.70 $71.47 $71.60 $71.60 1,109,040
2023-10-04 $71.25 $71.52 $71.13 $71.51 $71.51 1,258,294
2023-10-03 $71.53 $71.58 $71.06 $71.11 $71.11 1,145,199
2023-10-02 $71.75 $71.87 $71.57 $71.59 $71.59 941,826
2023-09-29 $72.58 $72.65 $72.22 $72.31 $72.10 1,662,385
2023-09-28 $72.05 $72.31 $71.86 $72.28 $72.07 1,320,907
2023-09-27 $72.59 $72.64 $71.95 $72.11 $71.90 1,112,862
2023-09-26 $72.63 $72.65 $72.36 $72.43 $72.22 1,294,825
2023-09-25 $72.57 $72.69 $72.48 $72.49 $72.28 1,130,791
2023-09-22 $72.73 $72.95 $72.66 $72.89 $72.68 2,478,211
2023-09-21 $72.69 $72.74 $72.60 $72.64 $72.43 1,388,605
2023-09-20 $73.35 $73.42 $73.05 $73.05 $72.84 1,280,749
2023-09-19 $73.25 $73.29 $73.11 $73.13 $72.92 895,965
2023-09-18 $73.23 $73.39 $73.20 $73.33 $73.12 830,617
2023-09-15 $73.37 $73.41 $73.25 $73.30 $73.30 706,619
2023-09-14 $73.68 $73.71 $73.44 $73.47 $73.47 872,283
2023-09-13 $73.39 $73.64 $73.38 $73.55 $73.55 532,859
2023-09-12 $73.45 $73.48 $73.37 $73.44 $73.44 687,436
2023-09-11 $73.37 $73.48 $73.37 $73.42 $73.42 793,205
2023-09-08 $73.71 $73.76 $73.50 $73.50 $73.50 1,031,419
2023-09-07 $73.45 $73.54 $73.36 $73.52 $73.52 716,099
2023-09-06 $73.53 $73.55 $73.23 $73.29 $73.29 778,618
2023-09-05 $73.68 $73.68 $73.45 $73.49 $73.49 1,252,746
2023-09-01 $74.25 $74.36 $73.76 $73.87 $73.87 848,998
2023-08-31 $74.33 $74.47 $74.29 $74.39 $74.18 967,781
2023-08-30 $74.37 $74.45 $74.22 $74.27 $74.06 976,615
2023-08-29 $73.67 $74.30 $73.67 $74.30 $74.09 859,704
2023-08-28 $73.77 $73.82 $73.64 $73.77 $73.56 879,735
2023-08-25 $73.57 $73.77 $73.36 $73.60 $73.39 958,381
2023-08-24 $73.68 $73.84 $73.63 $73.67 $73.46 722,852
2023-08-23 $73.57 $73.88 $73.57 $73.84 $73.63 946,796
2023-08-22 $73.15 $73.26 $73.05 $73.17 $72.97 828,283
2023-08-21 $73.24 $73.28 $73.07 $73.13 $72.93 1,114,059
2023-08-18 $73.38 $73.62 $73.37 $73.51 $73.31 902,146
2023-08-17 $73.40 $73.42 $73.13 $73.28 $73.08 1,066,696
2023-08-16 $73.63 $73.78 $73.34 $73.38 $73.18 941,009
2023-08-15 $73.71 $73.90 $73.61 $73.63 $73.42 674,715
2023-08-14 $73.80 $73.96 $73.64 $73.78 $73.57 679,484
2023-08-11 $73.95 $74.16 $73.86 $73.89 $73.68 1,306,273
2023-08-10 $74.68 $74.81 $74.20 $74.22 $74.01 644,331
2023-08-09 $74.66 $74.77 $74.62 $74.68 $74.68 593,259
2023-08-08 $74.65 $74.77 $74.58 $74.65 $74.65 849,849
2023-08-07 $74.43 $74.46 $74.30 $74.36 $74.36 845,839
2023-08-04 $74.06 $74.51 $74.06 $74.48 $74.48 1,260,574
2023-08-03 $73.84 $73.93 $73.74 $73.82 $73.82 1,024,424
2023-08-02 $74.19 $74.25 $73.98 $74.22 $74.22 1,062,882
2023-08-01 $74.53 $74.56 $74.30 $74.40 $74.40 856,424
2023-07-31 $74.84 $75.08 $74.80 $74.99 $74.79 631,014
2023-07-28 $74.77 $74.92 $74.71 $74.85 $74.65 691,475
2023-07-27 $75.12 $75.16 $74.51 $74.60 $74.40 1,856,374
2023-07-26 $75.16 $75.30 $74.99 $75.25 $75.05 1,102,235
2023-07-25 $74.94 $75.04 $74.87 $75.00 $74.80 1,122,440
2023-07-24 $75.45 $75.45 $75.08 $75.10 $74.90 705,330
2023-07-21 $75.32 $75.35 $75.22 $75.26 $75.06 669,319
2023-07-20 $75.34 $75.36 $75.04 $75.19 $74.99 1,155,905
2023-07-19 $75.58 $75.69 $75.47 $75.67 $75.46 2,868,569
2023-07-18 $75.56 $75.64 $75.40 $75.43 $75.23 686,165
2023-07-17 $75.27 $75.39 $75.19 $75.32 $75.12 924,620
2023-07-14 $75.48 $75.53 $75.22 $75.25 $75.25 771,776
2023-07-13 $75.37 $75.64 $75.33 $75.62 $75.62 783,289
2023-07-12 $74.85 $75.13 $74.85 $75.07 $75.07 622,012
2023-07-11 $74.34 $74.48 $74.28 $74.41 $74.41 1,212,249
2023-07-10 $73.99 $74.31 $73.98 $74.27 $74.27 1,146,133
2023-07-07 $73.87 $74.12 $73.85 $73.89 $73.89 1,485,136
2023-07-06 $73.94 $73.99 $73.67 $73.89 $73.89 2,616,120
2023-07-05 $74.80 $74.83 $74.42 $74.50 $74.50 1,289,117
2023-07-03 $74.99 $75.22 $74.80 $74.80 $74.80 377,508
2023-06-30 $75.10 $75.25 $75.00 $75.23 $75.04 1,040,359
2023-06-29 $75.10 $75.12 $74.88 $75.07 $74.88 1,037,031
2023-06-28 $75.43 $75.63 $75.32 $75.63 $75.44 559,195
2023-06-27 $75.55 $75.66 $75.25 $75.35 $75.16 654,685
2023-06-26 $75.61 $75.61 $75.46 $75.54 $75.35 576,660
2023-06-23 $75.66 $75.70 $75.30 $75.42 $75.42 558,330
2023-06-22 $75.30 $75.43 $75.12 $75.22 $75.22 853,213
2023-06-21 $75.31 $75.58 $75.21 $75.52 $75.52 635,369
2023-06-20 $75.36 $75.61 $75.36 $75.48 $75.48 832,566
2023-06-16 $75.28 $75.43 $75.12 $75.33 $75.33 1,578,862
2023-06-15 $75.40 $75.59 $75.31 $75.59 $75.59 1,150,420
2023-06-14 $75.16 $75.27 $74.80 $75.06 $75.06 2,348,859
2023-06-13 $75.53 $75.57 $74.88 $74.96 $74.96 972,608
2023-06-12 $75.36 $75.40 $75.09 $75.40 $75.40 1,128,670
2023-06-09 $75.31 $75.34 $75.18 $75.24 $75.24 715,181
2023-06-08 $75.19 $75.51 $75.17 $75.46 $75.46 733,729
2023-06-07 $75.50 $75.55 $75.02 $75.06 $75.06 1,084,082
2023-06-06 $75.55 $75.57 $75.37 $75.55 $75.55 696,476
2023-06-05 $75.49 $75.72 $75.29 $75.52 $75.52 809,351
2023-06-02 $75.94 $75.98 $75.52 $75.58 $75.58 1,138,007
2023-06-01 $76.03 $76.30 $75.94 $76.03 $76.03 760,246
2023-05-31 $75.81 $76.09 $75.71 $76.00 $75.81 898,410
2023-05-30 $75.50 $75.77 $75.44 $75.74 $75.55 522,106
2023-05-26 $75.05 $75.25 $74.93 $75.25 $75.06 837,858
2023-05-25 $75.38 $75.46 $75.09 $75.13 $74.94 1,173,327
2023-05-24 $75.78 $75.79 $75.48 $75.55 $75.36 1,183,804
2023-05-23 $75.55 $75.78 $75.43 $75.70 $75.51 916,884
2023-05-22 $75.70 $75.83 $75.57 $75.63 $75.44 933,014
2023-05-19 $75.74 $75.95 $75.57 $75.68 $75.49 1,669,889
2023-05-18 $75.98 $76.00 $75.82 $75.91 $75.72 758,519
2023-05-17 $76.52 $76.52 $76.18 $76.28 $76.09 897,597
2023-05-16 $76.43 $76.52 $76.30 $76.42 $76.23 840,281
2023-05-15 $76.62 $76.68 $76.59 $76.64 $76.45 3,029,792
2023-05-12 $77.20 $77.25 $76.80 $76.80 $76.80 722,506
2023-05-11 $77.41 $77.46 $77.17 $77.18 $77.18 749,425
2023-05-10 $76.86 $77.06 $76.79 $77.05 $77.05 861,466
2023-05-09 $76.54 $76.63 $76.49 $76.49 $76.49 1,284,042
2023-05-08 $76.62 $76.70 $76.51 $76.57 $76.57 996,808
2023-05-05 $77.00 $77.03 $76.81 $76.99 $76.99 944,117
2023-05-04 $77.15 $77.68 $77.07 $77.38 $77.38 1,120,193
2023-05-03 $77.11 $77.33 $77.00 $77.30 $77.30 1,037,157
2023-05-02 $76.33 $76.96 $76.28 $76.95 $76.95 851,182
2023-05-01 $76.71 $76.71 $76.08 $76.13 $76.13 799,309
2023-04-28 $77.01 $77.14 $76.86 $77.14 $76.96 673,051
2023-04-27 $76.84 $76.84 $76.58 $76.59 $76.41 638,854
2023-04-26 $77.28 $77.33 $76.91 $77.00 $76.82 682,388
2023-04-25 $77.06 $77.34 $77.04 $77.33 $77.14 729,283
2023-04-24 $76.53 $76.74 $76.53 $76.74 $76.56 627,061
2023-04-21 $76.65 $76.71 $76.32 $76.37 $76.19 690,443
2023-04-20 $76.45 $76.55 $76.44 $76.47 $76.29 1,432,231
2023-04-19 $76.21 $76.25 $76.06 $76.15 $75.97 1,316,625
2023-04-18 $76.33 $76.48 $76.27 $76.34 $76.16 771,388
2023-04-17 $76.47 $76.48 $76.24 $76.28 $76.10 1,395,839
2023-04-14 $76.68 $76.77 $76.55 $76.67 $76.49 991,928
2023-04-13 $77.18 $77.28 $76.91 $77.00 $76.82 918,102
2023-04-12 $77.22 $77.27 $76.83 $77.00 $76.82 667,185
2023-04-11 $77.04 $77.04 $76.74 $76.86 $76.68 1,204,797
2023-04-10 $76.95 $76.96 $76.78 $76.96 $76.78 1,013,859
2023-04-06 $77.50 $77.62 $77.45 $77.47 $77.47 2,647,199
2023-04-05 $77.51 $77.71 $77.41 $77.45 $77.45 1,204,655
2023-04-04 $76.77 $77.34 $76.61 $77.27 $77.27 1,783,785
2023-04-03 $76.47 $76.94 $76.40 $76.93 $76.93 701,040
2023-03-31 $76.45 $76.76 $76.33 $76.74 $76.55 834,733
2023-03-30 $76.18 $76.35 $76.12 $76.31 $76.12 567,958
2023-03-29 $76.09 $76.29 $76.03 $76.17 $75.98 704,772
2023-03-28 $76.16 $76.29 $76.11 $76.19 $76.00 830,694
2023-03-27 $76.54 $76.60 $76.31 $76.34 $76.15 487,437
2023-03-24 $77.31 $77.49 $77.04 $77.20 $77.01 1,026,494
2023-03-23 $76.54 $77.11 $76.54 $77.02 $76.83 707,628
2023-03-22 $75.67 $76.79 $75.67 $76.53 $76.34 826,058
2023-03-21 $75.90 $76.13 $75.77 $75.77 $75.59 509,100
2023-03-20 $76.57 $76.57 $76.07 $76.17 $75.98 485,155
2023-03-17 $76.13 $76.70 $76.07 $76.49 $76.30 703,586
2023-03-16 $76.60 $76.68 $75.66 $75.88 $75.70 995,849
2023-03-15 $76.35 $76.67 $75.94 $76.29 $76.10 935,692
2023-03-14 $75.55 $75.71 $75.20 $75.41 $75.23 1,239,283
2023-03-13 $75.89 $76.46 $75.64 $75.86 $75.68 1,121,227
2023-03-10 $74.88 $75.25 $74.79 $75.24 $75.06 905,256
2023-03-09 $73.92 $74.26 $73.90 $74.17 $73.99 582,990
2023-03-08 $74.03 $74.19 $73.73 $73.80 $73.62 933,220
2023-03-07 $74.15 $74.15 $73.77 $73.90 $73.72 994,878
2023-03-06 $74.32 $74.32 $73.96 $74.03 $73.85 766,177
2023-03-03 $73.91 $74.10 $73.75 $74.10 $73.92 1,583,069
2023-03-02 $73.44 $73.63 $73.44 $73.57 $73.39 2,434,159
2023-03-01 $74.00 $74.04 $73.73 $73.75 $73.57 1,043,772
2023-02-28 $74.16 $74.43 $74.07 $74.38 $74.04 788,525
2023-02-27 $74.42 $74.48 $74.27 $74.38 $74.38 537,680
2023-02-24 $74.19 $74.28 $74.08 $74.24 $74.24 826,149
2023-02-23 $74.34 $74.65 $74.34 $74.61 $74.61 505,936
2023-02-22 $74.34 $74.52 $74.28 $74.30 $74.30 678,945
2023-02-21 $74.51 $74.54 $74.21 $74.22 $74.22 694,126
2023-02-17 $74.62 $74.97 $74.61 $74.94 $74.94 1,329,163
2023-02-16 $74.80 $74.98 $74.69 $74.78 $74.78 974,262
2023-02-15 $75.11 $75.18 $74.91 $74.99 $74.99 768,006
2023-02-14 $75.31 $75.43 $74.97 $75.18 $75.18 821,586
2023-02-13 $75.56 $75.56 $75.31 $75.50 $75.50 725,033
2023-02-10 $75.63 $75.63 $75.30 $75.36 $75.36 960,890
2023-02-09 $76.17 $76.18 $75.61 $75.67 $75.67 850,870
2023-02-08 $75.88 $76.04 $75.74 $75.96 $75.96 768,124
2023-02-07 $75.92 $76.27 $75.78 $75.83 $75.83 1,107,663
2023-02-06 $76.15 $76.16 $75.91 $75.91 $75.91 2,220,293
2023-02-03 $76.74 $76.82 $76.48 $76.60 $76.60 1,412,614
2023-02-02 $77.50 $77.59 $77.26 $77.31 $77.31 1,405,864
2023-02-01 $76.84 $77.30 $76.60 $77.24 $77.24 1,420,375
2023-01-31 $76.74 $76.87 $76.53 $76.84 $76.67 812,285
2023-01-30 $76.50 $76.64 $76.41 $76.47 $76.30 977,935
2023-01-27 $76.63 $76.71 $76.57 $76.67 $76.50 868,637
2023-01-26 $76.89 $77.00 $76.70 $76.83 $76.66 751,326
2023-01-25 $76.91 $77.07 $76.76 $76.96 $76.79 747,570
2023-01-24 $76.70 $76.93 $76.47 $76.91 $76.74 945,750
2023-01-23 $76.58 $76.77 $76.54 $76.60 $76.43 1,011,404
2023-01-20 $76.83 $76.90 $76.66 $76.76 $76.59 2,687,362
2023-01-19 $77.12 $77.24 $77.02 $77.14 $76.97 1,804,319
2023-01-18 $77.22 $77.34 $77.01 $77.27 $77.10 1,454,044
2023-01-17 $76.40 $76.63 $76.36 $76.48 $76.31 869,074
2023-01-13 $76.71 $76.85 $76.49 $76.58 $76.41 1,778,519
2023-01-12 $76.52 $76.88 $76.23 $76.85 $76.68 1,179,072
2023-01-11 $76.04 $76.25 $76.01 $76.24 $76.07 921,037
2023-01-10 $75.88 $75.98 $75.69 $75.84 $75.67 1,101,364
2023-01-09 $75.89 $76.26 $75.86 $76.12 $75.95 1,827,437
2023-01-06 $75.15 $76.00 $75.06 $75.90 $75.73 710,648
2023-01-05 $74.80 $75.08 $74.69 $75.03 $74.86 1,082,979
2023-01-04 $75.20 $75.24 $74.98 $75.14 $74.97 655,644
2023-01-03 $74.97 $75.00 $74.59 $74.71 $74.54 942,722
2022-12-30 $74.40 $74.52 $74.20 $74.32 $74.15 938,343
2022-12-29 $74.47 $74.60 $74.38 $74.60 $74.43 2,291,198
2022-12-28 $74.54 $74.57 $74.26 $74.27 $74.10 982,097
2022-12-27 $74.67 $74.75 $74.40 $74.42 $74.25 1,719,687
2022-12-23 $75.00 $75.09 $74.91 $74.99 $74.82 784,132
2022-12-22 $75.30 $75.52 $75.28 $75.39 $75.05 1,268,115
2022-12-21 $75.41 $75.55 $75.29 $75.39 $75.05 1,376,810
2022-12-20 $75.24 $75.34 $75.13 $75.22 $74.88 1,125,730
2022-12-19 $75.77 $75.87 $75.64 $75.73 $75.39 1,303,075
2022-12-16 $75.87 $76.32 $75.84 $76.21 $75.86 2,865,800
2022-12-15 $76.23 $76.37 $76.11 $76.32 $75.97 1,478,906
2022-12-14 $76.14 $76.34 $75.78 $76.24 $75.89 1,080,084
2022-12-13 $76.26 $76.57 $76.04 $76.08 $75.74 1,145,316
2022-12-12 $75.81 $75.90 $75.42 $75.49 $75.15 1,064,308
2022-12-09 $75.79 $75.82 $75.56 $75.61 $75.27 846,446
2022-12-08 $76.00 $76.14 $75.85 $75.96 $75.62 756,100
2022-12-07 $75.88 $76.33 $75.88 $76.29 $75.94 1,325,182
2022-12-06 $75.63 $75.79 $75.53 $75.72 $75.38 1,523,415
2022-12-05 $75.76 $75.76 $75.37 $75.45 $75.11 2,234,637
2022-12-02 $75.46 $76.06 $75.36 $76.04 $75.70 1,249,090
2022-12-01 $75.44 $75.89 $75.35 $75.86 $75.52 1,683,864
2022-11-30 $74.60 $75.37 $74.49 $75.32 $74.82 1,092,820
2022-11-29 $74.79 $74.88 $74.66 $74.70 $74.20 877,400
2022-11-28 $75.19 $75.19 $74.85 $74.95 $74.45 1,007,273
2022-11-25 $74.95 $75.07 $74.86 $74.98 $74.48 285,629
2022-11-23 $74.75 $75.03 $74.73 $74.99 $74.49 643,743
2022-11-22 $74.56 $74.73 $74.48 $74.68 $74.18 1,232,387
2022-11-21 $74.59 $74.68 $74.30 $74.31 $73.82 1,426,173
2022-11-18 $74.52 $74.65 $74.34 $74.39 $73.90 728,217
2022-11-17 $74.54 $74.62 $74.37 $74.58 $74.08 1,494,087
2022-11-16 $74.79 $75.04 $74.68 $74.98 $74.48 1,723,270
2022-11-15 $74.40 $74.59 $74.26 $74.56 $74.06 1,840,975
2022-11-14 $74.11 $74.15 $73.92 $74.01 $73.52 707,541
2022-11-11 $73.96 $74.27 $73.92 $74.23 $73.74 956,114
2022-11-10 $73.60 $74.25 $73.60 $74.25 $73.76 722,885
2022-11-09 $72.44 $72.74 $72.34 $72.66 $72.18 816,685
2022-11-08 $72.30 $72.59 $72.25 $72.49 $72.01 815,671
2022-11-07 $72.44 $72.44 $72.09 $72.18 $71.70 928,828
2022-11-04 $72.40 $72.59 $72.19 $72.38 $71.90 1,000,798
2022-11-03 $71.97 $72.40 $71.90 $72.30 $71.82 1,389,171
2022-11-02 $72.78 $73.28 $72.39 $72.55 $72.07 896,345
2022-11-01 $73.13 $73.15 $72.55 $72.71 $72.23 964,164
2022-10-31 $72.80 $72.89 $72.59 $72.81 $72.17 837,511
2022-10-28 $72.79 $73.23 $72.79 $73.08 $72.43 830,488
2022-10-27 $73.05 $73.37 $72.88 $73.22 $72.57 1,221,803
2022-10-26 $72.67 $73.02 $72.67 $72.86 $72.22 981,117
2022-10-25 $72.43 $72.83 $72.43 $72.59 $71.95 1,418,189
2022-10-24 $71.90 $72.17 $71.66 $71.95 $71.31 1,011,289
2022-10-21 $71.47 $72.01 $71.40 $71.96 $71.32 903,360
2022-10-20 $71.83 $72.15 $71.55 $71.64 $71.01 1,884,822
2022-10-19 $72.21 $72.41 $72.04 $72.04 $71.40 872,982
2022-10-18 $72.78 $72.90 $72.41 $72.77 $72.13 1,289,576
2022-10-17 $72.90 $73.05 $72.54 $72.58 $71.94 2,973,673
2022-10-14 $73.00 $73.23 $72.33 $72.35 $71.71 2,054,857
2022-10-13 $72.10 $73.05 $72.00 $72.82 $72.18 911,217
2022-10-12 $72.70 $73.08 $72.68 $72.93 $72.29 727,561
2022-10-11 $72.88 $73.23 $72.74 $72.84 $72.20 810,596
2022-10-10 $73.10 $73.16 $72.51 $72.79 $72.15 727,352
2022-10-07 $73.20 $73.38 $73.13 $73.16 $73.16 695,180
2022-10-06 $73.81 $73.88 $73.50 $73.56 $73.56 1,086,987
2022-10-05 $73.96 $74.09 $73.51 $73.90 $73.90 706,502
2022-10-04 $74.42 $74.75 $74.27 $74.39 $74.39 1,220,868
2022-10-03 $73.88 $74.67 $73.87 $74.14 $74.14 1,516,179
2022-09-30 $73.79 $74.06 $73.30 $73.48 $73.33 4,024,382
2022-09-29 $73.47 $73.81 $73.36 $73.63 $73.48 896,104
2022-09-28 $73.45 $74.06 $73.29 $74.06 $73.91 1,024,040
2022-09-27 $73.21 $73.36 $72.67 $72.72 $72.58 1,359,353
2022-09-26 $73.94 $73.94 $73.13 $73.21 $73.06 1,284,587
2022-09-23 $74.20 $74.30 $73.95 $74.27 $74.27 1,375,800
2022-09-22 $74.62 $74.64 $74.26 $74.28 $74.28 1,107,750
2022-09-21 $75.00 $75.33 $74.70 $75.19 $75.19 673,610
2022-09-20 $75.05 $75.23 $74.93 $75.07 $75.07 2,883,971
2022-09-19 $75.36 $75.58 $75.29 $75.51 $75.51 2,471,269
2022-09-16 $75.41 $75.76 $75.37 $75.60 $75.60 1,023,437
2022-09-15 $75.61 $75.72 $75.47 $75.53 $75.53 1,260,657
2022-09-14 $75.63 $75.97 $75.63 $75.80 $75.80 779,714
2022-09-13 $75.80 $75.81 $75.64 $75.81 $75.81 902,825
2022-09-12 $76.56 $76.65 $76.15 $76.24 $76.24 929,118
2022-09-09 $76.41 $76.65 $76.28 $76.35 $76.35 582,557
2022-09-08 $76.37 $76.65 $76.34 $76.36 $76.36 665,225
2022-09-07 $76.29 $76.57 $76.22 $76.50 $76.50 560,978
2022-09-06 $76.38 $76.46 $75.99 $76.02 $76.02 754,559
2022-09-02 $76.59 $76.92 $76.59 $76.67 $76.67 562,257
2022-09-01 $76.48 $76.54 $76.15 $76.43 $76.43 1,147,243
2022-08-31 $77.25 $77.38 $76.89 $76.94 $76.79 396,899
2022-08-30 $77.40 $77.58 $77.13 $77.36 $77.21 445,092
2022-08-29 $77.45 $77.52 $77.30 $77.35 $77.20 459,532
2022-08-26 $77.87 $78.06 $77.67 $77.80 $77.65 872,947
2022-08-25 $77.61 $78.07 $77.53 $78.06 $77.91 2,218,491
2022-08-24 $77.51 $77.65 $77.48 $77.57 $77.42 761,781
2022-08-23 $77.71 $78.15 $77.64 $77.77 $77.62 1,679,609
2022-08-22 $78.09 $78.09 $77.77 $77.86 $77.71 556,193
2022-08-19 $78.26 $78.28 $78.07 $78.24 $78.09 531,695
2022-08-18 $78.74 $78.93 $78.64 $78.69 $78.54 590,970
2022-08-17 $78.70 $78.77 $78.25 $78.61 $78.46 725,781
2022-08-16 $79.22 $79.22 $78.84 $79.13 $78.98 1,083,264
2022-08-15 $79.40 $79.43 $79.24 $79.29 $79.14 692,392
2022-08-12 $78.88 $79.12 $78.80 $79.09 $78.94 394,556
2022-08-11 $79.17 $79.46 $78.69 $78.75 $78.60 660,810
2022-08-10 $79.17 $79.49 $79.06 $79.12 $78.97 575,576
2022-08-09 $78.90 $78.92 $78.76 $78.86 $78.71 504,878
2022-08-08 $78.93 $79.16 $78.93 $79.07 $78.92 563,016
2022-08-05 $78.73 $78.84 $78.58 $78.79 $78.64 504,333
2022-08-04 $79.45 $79.71 $79.33 $79.71 $79.56 605,767
2022-08-03 $78.95 $79.36 $78.63 $79.36 $79.21 934,999
2022-08-02 $79.90 $79.99 $78.96 $78.98 $78.83 605,695
2022-08-01 $79.89 $80.04 $79.74 $79.93 $79.78 1,274,818
2022-07-29 $79.69 $80.02 $79.57 $79.87 $79.57 800,712
2022-07-28 $79.68 $80.05 $79.54 $79.73 $79.43 1,099,733
2022-07-27 $78.90 $79.39 $78.90 $79.10 $78.80 519,302
2022-07-26 $79.12 $79.18 $78.75 $78.80 $78.50 497,087
2022-07-25 $78.71 $78.87 $78.66 $78.81 $78.51 801,854
2022-07-22 $78.95 $79.29 $78.84 $79.06 $78.76 720,946
2022-07-21 $77.83 $78.38 $77.79 $78.37 $78.07 679,683
2022-07-20 $77.88 $77.93 $77.53 $77.60 $77.31 450,149
2022-07-19 $77.63 $77.82 $77.55 $77.70 $77.41 487,317
2022-07-18 $77.95 $77.95 $77.64 $77.82 $77.53 839,805
2022-07-15 $77.74 $78.19 $77.74 $78.08 $77.78 628,556
2022-07-14 $77.52 $77.93 $77.41 $77.69 $77.40 641,612
2022-07-13 $77.38 $78.20 $77.37 $78.12 $77.82 790,814
2022-07-12 $78.07 $78.16 $77.66 $77.66 $77.37 1,195,574
2022-07-11 $77.55 $77.89 $77.55 $77.76 $77.47 760,140
2022-07-08 $77.53 $77.53 $77.29 $77.36 $77.07 802,472
2022-07-07 $78.04 $78.04 $77.61 $77.74 $77.45 2,700,516
2022-07-06 $78.68 $78.70 $77.89 $77.96 $77.67 772,738
2022-07-05 $78.50 $78.69 $78.39 $78.51 $78.21 976,950
2022-07-01 $77.74 $78.65 $77.74 $78.33 $78.03 935,273
2022-06-30 $77.50 $77.79 $77.49 $77.65 $77.22 685,375
2022-06-29 $76.78 $77.24 $76.78 $77.24 $76.81 1,293,577
2022-06-28 $76.71 $76.98 $76.60 $76.76 $76.33 1,342,601
2022-06-27 $76.80 $77.09 $76.69 $76.76 $76.33 1,067,571
2022-06-24 $77.16 $77.56 $77.15 $77.18 $76.75 1,220,817
2022-06-23 $77.18 $77.75 $77.18 $77.29 $76.86 1,752,427
2022-06-22 $76.82 $77.05 $76.81 $76.86 $76.43 1,366,776
2022-06-21 $76.25 $76.51 $76.16 $76.21 $75.78 1,371,061
2022-06-17 $76.52 $76.70 $76.19 $76.55 $76.12 980,815
2022-06-16 $75.55 $76.57 $75.55 $76.56 $76.13 1,593,838
2022-06-15 $75.90 $76.35 $75.53 $76.25 $75.82 1,853,787
2022-06-14 $75.95 $76.11 $75.19 $75.37 $74.95 1,999,624
2022-06-13 $76.28 $76.37 $75.39 $75.80 $75.38 1,700,972
2022-06-10 $77.39 $77.40 $76.93 $77.09 $76.66 916,761
2022-06-09 $77.86 $78.02 $77.78 $77.82 $77.39 718,383
2022-06-08 $78.09 $78.26 $78.01 $78.03 $77.59 781,317
2022-06-07 $78.17 $78.40 $78.17 $78.27 $77.83 723,002
2022-06-06 $78.39 $78.41 $77.99 $78.06 $77.62 1,063,985
2022-06-03 $78.32 $78.50 $78.32 $78.44 $78.00 653,062
2022-06-02 $78.67 $78.69 $78.44 $78.69 $78.25 1,022,357
2022-06-01 $78.79 $79.08 $78.39 $78.48 $78.04 808,743
2022-05-31 $79.14 $79.19 $78.96 $79.05 $78.46 826,968
2022-05-27 $79.66 $79.79 $79.55 $79.64 $79.05 1,049,438
2022-05-26 $79.51 $79.66 $79.34 $79.53 $78.94 833,682
2022-05-25 $79.42 $79.51 $79.20 $79.41 $78.82 1,575,464
2022-05-24 $78.67 $79.26 $78.67 $79.03 $78.44 1,035,559
2022-05-23 $78.72 $78.85 $78.49 $78.57 $77.99 622,188
2022-05-20 $78.56 $78.90 $78.56 $78.90 $78.32 820,260
2022-05-19 $78.56 $78.93 $78.56 $78.65 $78.07 970,560
2022-05-18 $77.96 $78.39 $77.96 $78.31 $77.73 1,297,857
2022-05-17 $78.08 $78.28 $78.01 $78.09 $77.51 683,408
2022-05-16 $78.46 $78.74 $78.46 $78.56 $77.98 725,872
2022-05-13 $78.41 $78.50 $78.25 $78.30 $77.72 1,226,380
2022-05-12 $78.56 $78.84 $78.55 $78.57 $77.99 1,006,531
2022-05-11 $77.88 $78.51 $77.88 $78.39 $77.81 1,363,885
2022-05-10 $78.32 $78.39 $78.09 $78.12 $77.54 1,569,785
2022-05-09 $77.55 $78.01 $77.48 $77.98 $77.40 1,579,481
2022-05-06 $77.54 $77.88 $77.50 $77.59 $77.02 2,184,129
2022-05-05 $78.20 $78.20 $77.62 $77.90 $77.32 1,449,261
2022-05-04 $77.95 $78.70 $77.82 $78.58 $78.00 3,842,794
2022-05-03 $78.33 $78.42 $78.03 $78.03 $77.45 1,144,179
2022-05-02 $78.05 $78.11 $77.89 $77.93 $77.35 1,730,976
2022-04-29 $78.34 $78.71 $78.34 $78.53 $77.81 1,068,063
2022-04-28 $78.74 $78.90 $78.61 $78.87 $78.15 1,602,323
2022-04-27 $79.37 $79.44 $78.96 $79.01 $78.29 3,653,975
2022-04-26 $79.47 $79.50 $79.20 $79.36 $78.63 1,092,572
2022-04-25 $79.04 $79.37 $79.00 $79.02 $78.30 1,632,413
2022-04-22 $78.25 $78.68 $78.25 $78.64 $77.92 1,595,855
2022-04-21 $78.88 $78.92 $78.34 $78.54 $77.82 1,380,836
2022-04-20 $78.89 $79.20 $78.85 $79.11 $78.39 1,262,073
2022-04-19 $78.84 $78.97 $78.62 $78.63 $77.91 1,185,749
2022-04-18 $79.41 $79.45 $79.13 $79.19 $78.46 1,683,345
2022-04-14 $79.93 $79.93 $79.34 $79.36 $78.63 1,516,966
2022-04-13 $79.96 $80.23 $79.93 $79.99 $79.26 1,193,862
2022-04-12 $79.86 $80.10 $79.77 $79.81 $79.08 1,754,299
2022-04-11 $79.61 $79.63 $79.36 $79.42 $78.69 1,564,931
2022-04-08 $79.79 $79.99 $79.71 $79.79 $79.06 1,075,329
2022-04-07 $80.27 $80.44 $80.11 $80.19 $79.46 1,134,983
2022-04-06 $80.14 $80.59 $80.07 $80.36 $79.62 1,197,019
2022-04-05 $81.23 $81.34 $80.53 $80.59 $79.85 1,380,391
2022-04-04 $81.36 $81.48 $81.29 $81.44 $80.69 1,489,999
2022-04-01 $81.13 $81.54 $81.07 $81.34 $80.59 1,407,914
2022-03-31 $81.92 $82.04 $81.79 $81.90 $80.98 2,170,554
2022-03-30 $81.37 $81.85 $81.37 $81.79 $80.88 1,493,272
2022-03-29 $81.33 $81.63 $81.24 $81.63 $80.72 3,118,651
2022-03-28 $81.11 $81.37 $81.08 $81.16 $80.25 1,307,310
2022-03-25 $81.55 $81.55 $80.90 $81.03 $80.12 2,198,671
2022-03-24 $81.44 $81.81 $81.44 $81.74 $80.83 1,115,464
2022-03-23 $81.79 $81.97 $81.64 $81.90 $80.98 2,238,714
2022-03-22 $81.72 $81.77 $81.58 $81.62 $80.71 3,506,655
2022-03-21 $82.39 $82.50 $81.92 $81.93 $81.01 1,451,365
2022-03-18 $82.71 $82.93 $82.71 $82.87 $81.94 836,460
2022-03-17 $82.64 $82.86 $82.60 $82.65 $81.73 1,423,073
2022-03-16 $82.49 $82.66 $82.03 $82.56 $81.64 1,559,320
2022-03-15 $82.78 $82.87 $82.49 $82.57 $81.65 2,170,268
2022-03-14 $82.85 $82.87 $82.49 $82.50 $81.58 1,219,028
2022-03-11 $83.36 $83.45 $83.27 $83.35 $82.42 1,099,398
2022-03-10 $83.59 $83.61 $83.27 $83.44 $82.51 1,877,117
2022-03-09 $83.86 $84.00 $83.80 $83.83 $82.89 1,448,760
2022-03-08 $84.13 $84.28 $84.06 $84.16 $83.22 2,143,690
2022-03-07 $84.88 $84.97 $84.59 $84.61 $83.66 1,312,323
2022-03-04 $85.12 $85.30 $85.02 $85.10 $84.15 872,154
2022-03-03 $84.55 $84.73 $84.41 $84.62 $83.67 1,218,038
2022-03-02 $84.94 $85.02 $84.38 $84.40 $83.46 1,259,272
2022-03-01 $85.11 $85.65 $85.10 $85.37 $84.42 1,421,659
2022-02-28 $84.60 $84.95 $84.60 $84.89 $83.82 1,224,179
2022-02-25 $84.11 $84.22 $83.99 $84.20 $83.14 1,310,452
2022-02-24 $84.25 $84.40 $84.04 $84.16 $83.10 2,373,316
2022-02-23 $84.14 $84.19 $83.97 $83.99 $82.93 1,126,337
2022-02-22 $84.27 $84.38 $84.18 $84.35 $83.28 1,423,007
2022-02-18 $84.44 $84.46 $84.31 $84.42 $83.35 1,214,202
2022-02-17 $84.16 $84.33 $84.15 $84.27 $83.20 1,337,425
2022-02-16 $84.03 $84.08 $83.81 $84.04 $82.98 1,308,600
2022-02-15 $83.95 $84.09 $83.90 $83.91 $82.85 1,388,861
2022-02-14 $84.22 $84.31 $84.01 $84.10 $83.04 1,046,306
2022-02-11 $84.19 $84.61 $83.89 $84.52 $83.45 1,517,155
2022-02-10 $84.34 $84.43 $83.88 $83.88 $82.82 1,457,831
2022-02-09 $84.73 $84.89 $84.66 $84.66 $83.59 1,066,426
2022-02-08 $84.66 $84.68 $84.56 $84.56 $83.49 877,823
2022-02-07 $84.77 $84.88 $84.66 $84.83 $83.76 2,587,430
2022-02-04 $84.96 $85.00 $84.66 $84.76 $83.69 1,987,684
2022-02-03 $85.42 $85.42 $85.26 $85.33 $84.25 1,664,752
2022-02-02 $85.69 $85.87 $85.66 $85.66 $84.58 880,027
2022-02-01 $85.68 $85.72 $85.42 $85.61 $84.53 1,708,870
2022-01-31 $85.60 $85.80 $85.57 $85.77 $84.55 1,136,530
2022-01-28 $85.42 $85.74 $85.42 $85.70 $84.48 1,634,637
2022-01-27 $85.52 $85.74 $85.49 $85.57 $84.35 1,504,224
2022-01-26 $85.96 $86.15 $85.41 $85.42 $84.20 4,425,825
2022-01-25 $86.03 $86.16 $85.88 $85.94 $84.72 1,315,252
2022-01-24 $86.19 $86.26 $86.00 $86.00 $84.78 1,488,324
2022-01-21 $85.95 $86.17 $85.95 $86.06 $84.83 1,290,397
2022-01-20 $85.72 $85.77 $85.65 $85.67 $84.45 1,038,547
2022-01-19 $85.29 $85.78 $85.29 $85.65 $84.43 778,650
2022-01-18 $85.72 $85.76 $85.47 $85.50 $84.28 1,479,719
2022-01-14 $86.36 $86.41 $86.04 $86.04 $84.81 915,049
2022-01-13 $86.40 $86.55 $86.33 $86.54 $85.31 1,367,524
2022-01-12 $86.43 $86.56 $86.34 $86.37 $85.14 2,200,321
2022-01-11 $86.09 $86.33 $86.06 $86.33 $85.10 913,023
2022-01-10 $86.11 $86.19 $85.96 $86.14 $84.91 1,241,078
2022-01-07 $86.36 $86.46 $86.10 $86.21 $84.98 902,626
2022-01-06 $86.49 $86.52 $86.39 $86.48 $85.25 830,693
2022-01-05 $87.02 $87.05 $86.63 $86.70 $85.47 838,650
2022-01-04 $86.88 $87.05 $86.85 $87.05 $85.81 1,252,850
2022-01-03 $87.23 $87.24 $87.02 $87.06 $85.82 673,606
2021-12-31 $87.73 $87.79 $87.60 $87.62 $86.37 647,914
2021-12-30 $87.63 $87.73 $87.51 $87.71 $86.46 917,560
2021-12-29 $87.62 $87.66 $87.44 $87.51 $86.26 1,083,536
2021-12-28 $87.88 $87.92 $87.76 $87.81 $86.56 1,181,302
2021-12-27 $87.71 $87.83 $87.69 $87.79 $86.54 1,339,053
2021-12-23 $87.79 $87.80 $87.65 $87.72 $86.47 639,648
2021-12-22 $88.84 $88.99 $88.80 $88.93 $86.57 803,557
2021-12-21 $88.57 $88.92 $88.40 $88.85 $86.49 1,030,977
2021-12-20 $89.22 $89.32 $89.06 $89.10 $86.73 603,654
2021-12-17 $89.20 $89.32 $89.11 $89.12 $86.75 598,761
2021-12-16 $88.93 $89.12 $88.93 $89.08 $86.71 615,908
2021-12-15 $88.65 $88.86 $88.57 $88.76 $86.40 931,667
2021-12-14 $88.85 $89.02 $88.72 $88.84 $86.48 554,385
2021-12-13 $88.87 $89.10 $88.84 $89.01 $86.65 539,185
2021-12-10 $88.73 $88.89 $88.66 $88.67 $86.32 617,123
2021-12-09 $88.65 $88.80 $88.53 $88.65 $86.30 726,306
2021-12-08 $88.66 $88.68 $88.44 $88.52 $86.17 1,026,189
2021-12-07 $88.70 $88.93 $88.70 $88.74 $86.38 937,773
2021-12-06 $89.15 $89.18 $88.85 $88.93 $86.57 837,187
2021-12-03 $88.72 $89.38 $88.71 $89.20 $86.83 914,198
2021-12-02 $88.85 $88.91 $88.63 $88.80 $86.44 891,892
2021-12-01 $88.63 $88.92 $88.57 $88.92 $86.56 1,147,168
2021-11-30 $89.14 $89.33 $88.69 $88.99 $86.49 1,107,234
2021-11-29 $88.37 $88.72 $88.37 $88.68 $86.19 1,057,579
2021-11-26 $88.53 $88.78 $88.50 $88.74 $86.25 470,549
2021-11-24 $87.80 $88.00 $87.76 $87.96 $85.49 701,926
2021-11-23 $87.99 $88.05 $87.84 $87.84 $85.38 1,262,442
2021-11-22 $88.36 $88.46 $88.10 $88.15 $85.68 851,592
2021-11-19 $88.80 $88.90 $88.66 $88.71 $86.22 3,549,734
2021-11-18 $88.38 $88.60 $88.38 $88.54 $86.06 977,019
2021-11-17 $88.25 $88.53 $88.25 $88.49 $86.01 777,101
2021-11-16 $88.29 $88.46 $88.25 $88.25 $85.77 640,913
2021-11-15 $88.59 $88.63 $88.31 $88.31 $85.83 577,911
2021-11-12 $88.73 $88.82 $88.59 $88.66 $86.17 1,041,929
2021-11-11 $88.70 $88.80 $88.47 $88.47 $85.99 450,989
2021-11-10 $89.22 $89.22 $88.69 $88.74 $86.25 1,144,161
2021-11-09 $89.45 $89.56 $89.39 $89.41 $86.90 826,599
2021-11-08 $89.35 $89.37 $89.15 $89.16 $86.66 999,383
2021-11-05 $89.26 $89.56 $89.18 $89.49 $86.98 1,162,434
2021-11-04 $88.86 $89.16 $88.78 $89.07 $86.57 889,193
2021-11-03 $88.89 $88.90 $88.54 $88.77 $86.28 1,017,332
2021-11-02 $88.75 $88.93 $88.74 $88.89 $86.40 761,914
2021-11-01 $88.47 $88.71 $88.46 $88.66 $86.17 757,522
2021-10-29 $88.63 $88.96 $88.57 $88.84 $86.21 1,193,343
2021-10-28 $88.90 $89.01 $88.76 $88.85 $86.22 956,102
2021-10-27 $88.94 $89.13 $88.69 $88.99 $86.36 1,047,488
2021-10-26 $88.61 $88.72 $88.51 $88.72 $86.09 728,940
2021-10-25 $88.50 $88.68 $88.50 $88.60 $85.98 728,882
2021-10-22 $88.33 $88.53 $88.29 $88.48 $85.86 793,395
2021-10-21 $88.45 $88.54 $88.30 $88.34 $85.72 753,254
2021-10-20 $88.59 $88.72 $88.55 $88.55 $85.93 771,522
2021-10-19 $88.77 $88.78 $88.58 $88.58 $85.96 635,099
2021-10-18 $88.73 $88.86 $88.61 $88.81 $86.18 963,804
2021-10-15 $89.07 $89.12 $88.95 $88.98 $86.35 680,165
2021-10-14 $89.21 $89.35 $89.18 $89.30 $86.66 875,078
2021-10-13 $88.97 $89.19 $88.97 $89.10 $86.46 1,029,923
2021-10-12 $88.64 $88.99 $88.62 $88.99 $86.36 1,088,069
2021-10-11 $88.78 $88.83 $88.67 $88.69 $86.06 360,064
2021-10-08 $89.07 $89.07 $88.83 $88.89 $86.26 1,072,982
2021-10-07 $89.22 $89.24 $89.07 $89.07 $86.43 673,729
2021-10-06 $89.38 $89.41 $89.27 $89.37 $86.72 1,045,734
2021-10-05 $89.51 $89.51 $89.25 $89.40 $86.75 1,044,619
2021-10-04 $89.57 $89.67 $89.47 $89.59 $86.94 1,139,830
2021-10-01 $89.47 $89.72 $89.45 $89.66 $87.01 787,072
2021-09-30 $89.39 $89.51 $89.33 $89.44 $86.66 873,483
2021-09-29 $89.50 $89.61 $89.33 $89.42 $86.64 807,290
2021-09-28 $89.43 $89.54 $89.26 $89.41 $86.63 739,919
2021-09-27 $89.70 $89.81 $89.47 $89.70 $86.91 715,363
2021-09-24 $89.94 $89.95 $89.82 $89.87 $87.08 656,640
2021-09-23 $90.31 $90.35 $90.03 $90.04 $87.24 1,085,889
2021-09-22 $90.54 $90.65 $90.36 $90.55 $87.73 943,582
2021-09-21 $90.57 $90.63 $90.49 $90.52 $87.70 774,243
2021-09-20 $90.41 $90.60 $90.40 $90.54 $87.72 567,041
2021-09-17 $90.28 $90.31 $90.20 $90.28 $87.47 639,224
2021-09-16 $90.43 $90.57 $90.36 $90.45 $87.64 897,299
2021-09-15 $90.70 $90.70 $90.56 $90.67 $87.85 896,018
2021-09-14 $90.60 $90.83 $90.60 $90.75 $87.93 882,665
2021-09-13 $90.53 $90.62 $90.53 $90.53 $87.71 2,908,446
2021-09-10 $90.59 $90.59 $90.39 $90.50 $87.69 747,134
2021-09-09 $90.51 $90.73 $90.44 $90.65 $87.83 728,246
2021-09-08 $90.36 $90.49 $90.29 $90.45 $87.64 698,167
2021-09-07 $90.32 $90.34 $90.18 $90.25 $87.44 889,783
2021-09-03 $90.54 $90.60 $90.49 $90.57 $87.75 707,534
2021-09-02 $90.68 $90.69 $90.61 $90.68 $87.86 639,247
2021-09-01 $90.68 $90.68 $90.51 $90.57 $87.75 629,920
2021-08-31 $90.78 $90.88 $90.69 $90.74 $87.78 993,232
2021-08-30 $90.65 $90.82 $90.62 $90.78 $87.82 536,731
2021-08-27 $90.36 $90.67 $90.27 $90.66 $87.70 425,049
2021-08-26 $90.37 $90.41 $90.26 $90.38 $87.43 446,379
2021-08-25 $90.60 $90.65 $90.35 $90.40 $87.45 586,606
2021-08-24 $90.73 $90.77 $90.59 $90.62 $87.66 807,558
2021-08-23 $90.71 $90.81 $90.68 $90.81 $87.85 548,113
2021-08-20 $90.81 $90.85 $90.67 $90.72 $87.76 632,098
2021-08-19 $90.81 $90.86 $90.71 $90.81 $87.85 768,732
2021-08-18 $90.72 $90.75 $90.52 $90.65 $87.69 820,161
2021-08-17 $90.77 $90.87 $90.71 $90.74 $87.78 745,332
2021-08-16 $90.87 $90.99 $90.81 $90.83 $87.87 594,125
2021-08-13 $90.41 $90.66 $90.39 $90.66 $87.70 498,738
2021-08-12 $90.26 $90.43 $90.21 $90.32 $87.37 948,356
2021-08-11 $90.24 $90.50 $90.16 $90.35 $87.40 1,068,896
2021-08-10 $90.40 $90.49 $90.20 $90.24 $87.30 861,880
2021-08-09 $90.61 $90.69 $90.35 $90.39 $87.44 686,775
2021-08-06 $90.66 $90.71 $90.56 $90.57 $87.62 890,512
2021-08-05 $91.10 $91.14 $90.93 $90.99 $88.02 485,355
2021-08-04 $91.47 $91.56 $91.02 $91.25 $88.27 621,018
2021-08-03 $91.32 $91.41 $91.27 $91.32 $88.34 1,275,873
2021-08-02 $91.12 $91.40 $91.06 $91.29 $88.31 805,307
2021-07-30 $91.08 $91.20 $91.05 $91.12 $88.01 582,301
2021-07-29 $90.93 $91.04 $90.90 $90.98 $87.87 933,940
2021-07-28 $90.93 $91.17 $90.83 $91.17 $88.06 899,040
2021-07-27 $91.07 $91.15 $90.98 $91.07 $87.96 535,898
2021-07-26 $90.98 $90.98 $90.81 $90.85 $87.75 682,455
2021-07-23 $90.70 $90.90 $90.66 $90.90 $87.80 778,890
2021-07-22 $90.80 $91.06 $90.77 $90.96 $87.85 869,894
2021-07-21 $90.87 $90.91 $90.73 $90.76 $87.66 749,227
2021-07-20 $91.42 $91.48 $91.05 $91.07 $87.96 754,880
2021-07-19 $91.01 $91.25 $90.94 $91.15 $88.04 882,299
2021-07-16 $90.49 $90.65 $90.46 $90.62 $87.52 1,511,231
2021-07-15 $90.57 $90.66 $90.41 $90.62 $87.52 715,814
2021-07-14 $90.32 $90.45 $90.16 $90.42 $87.33 993,583
2021-07-13 $90.35 $90.43 $90.08 $90.10 $87.02 2,881,215
2021-07-12 $90.46 $90.47 $90.30 $90.34 $87.25 662,450
2021-07-09 $90.46 $90.46 $90.39 $90.43 $87.34 1,225,621
2021-07-08 $90.68 $90.81 $90.58 $90.73 $87.63 1,148,563
2021-07-07 $90.49 $90.64 $90.40 $90.57 $87.48 1,109,031
2021-07-06 $90.11 $90.44 $90.08 $90.37 $87.28 847,789
2021-07-02 $89.87 $90.04 $89.79 $90.02 $86.95 645,229
2021-07-01 $89.85 $89.89 $89.69 $89.79 $86.72 1,070,573
2021-06-30 $90.03 $90.09 $89.96 $89.96 $86.75 1,041,208
2021-06-29 $89.73 $89.94 $89.69 $89.94 $86.73 1,266,519
2021-06-28 $89.78 $89.91 $89.73 $89.83 $86.63 554,405
2021-06-25 $89.81 $89.81 $89.51 $89.64 $86.44 634,848
2021-06-24 $89.74 $89.85 $89.71 $89.78 $86.58 691,560
2021-06-23 $89.78 $89.88 $89.72 $89.72 $86.52 891,898
2021-06-22 $89.66 $89.90 $89.65 $89.86 $86.65 619,814
2021-06-21 $89.77 $89.83 $89.67 $89.71 $86.51 957,134
2021-06-18 $89.61 $89.93 $89.46 $89.93 $86.72 1,084,556
2021-06-17 $89.49 $89.78 $89.45 $89.61 $86.41 945,436
2021-06-16 $89.96 $90.03 $89.28 $89.36 $86.17 943,550
2021-06-15 $89.96 $89.96 $89.82 $89.93 $86.72 963,395
2021-06-14 $90.05 $90.12 $89.84 $89.88 $86.67 838,972
2021-06-11 $90.18 $90.20 $90.05 $90.12 $86.91 775,253
2021-06-10 $89.80 $90.17 $89.74 $90.15 $86.93 613,294
2021-06-09 $89.93 $90.03 $89.83 $89.92 $86.71 679,734
2021-06-08 $89.68 $89.74 $89.66 $89.72 $86.52 751,131
2021-06-07 $89.47 $89.52 $89.44 $89.49 $86.30 581,521
2021-06-04 $89.34 $89.55 $89.28 $89.55 $86.36 784,724
2021-06-03 $89.25 $89.46 $89.11 $89.13 $85.95 573,748
2021-06-02 $89.38 $89.46 $89.35 $89.42 $86.23 526,500
2021-06-01 $89.25 $89.31 $89.14 $89.30 $86.11 600,120
2021-05-28 $89.40 $89.58 $89.40 $89.45 $86.12 713,447
2021-05-27 $89.41 $89.41 $89.29 $89.39 $86.06 825,369
2021-05-26 $89.49 $89.61 $89.47 $89.50 $86.17 810,565
2021-05-25 $89.38 $89.61 $89.34 $89.61 $86.27 696,005
2021-05-24 $89.28 $89.38 $89.25 $89.30 $85.97 515,005
2021-05-21 $89.33 $89.33 $89.18 $89.25 $85.92 509,229
2021-05-20 $89.06 $89.24 $89.01 $89.22 $85.90 779,854
2021-05-19 $89.12 $89.22 $88.81 $88.90 $85.59 939,127
2021-05-18 $89.12 $89.14 $89.04 $89.13 $85.81 711,932
2021-05-17 $89.14 $89.17 $89.09 $89.14 $85.82 541,874
2021-05-14 $89.15 $89.23 $89.00 $89.16 $85.84 544,777
2021-05-13 $88.88 $89.04 $88.86 $89.04 $85.72 902,057
2021-05-12 $88.85 $89.00 $88.72 $88.75 $85.44 1,410,893
2021-05-11 $89.15 $89.18 $89.08 $89.15 $85.83 853,494
2021-05-10 $89.44 $89.50 $89.24 $89.26 $85.93 1,074,024
2021-05-07 $89.57 $89.69 $89.35 $89.43 $86.10 1,012,305
2021-05-06 $89.24 $89.62 $89.22 $89.35 $86.02 1,094,041
2021-05-05 $89.12 $89.28 $89.12 $89.28 $85.95 917,400
2021-05-04 $89.27 $89.35 $89.12 $89.17 $85.85 2,449,377
2021-05-03 $89.02 $89.22 $88.95 $89.05 $85.73 1,533,061
2021-04-30 $89.04 $89.13 $88.97 $89.10 $85.64 1,058,712
2021-04-29 $88.83 $89.04 $88.77 $89.04 $85.58 1,299,813
2021-04-28 $89.03 $89.12 $88.83 $89.08 $85.62 634,230
2021-04-27 $89.22 $89.23 $89.01 $89.02 $85.57 987,371
2021-04-26 $89.36 $89.36 $89.23 $89.26 $85.80 1,304,030
2021-04-23 $89.35 $89.38 $89.20 $89.28 $85.82 676,502
2021-04-22 $89.33 $89.38 $89.16 $89.34 $85.87 826,963
2021-04-21 $89.24 $89.32 $89.14 $89.30 $85.83 1,150,049
2021-04-20 $89.04 $89.28 $89.01 $89.25 $85.79 649,838
2021-04-19 $88.99 $89.12 $88.88 $89.03 $85.58 816,020
2021-04-16 $89.14 $89.24 $89.10 $89.10 $85.64 1,348,517
2021-04-15 $89.13 $89.46 $89.09 $89.36 $85.89 1,801,751
2021-04-14 $88.96 $88.98 $88.85 $88.94 $85.49 1,327,842
2021-04-13 $88.74 $89.03 $88.73 $89.01 $85.56 1,552,486
2021-04-12 $88.69 $88.74 $88.64 $88.72 $85.28 1,555,061
2021-04-09 $88.73 $88.90 $88.65 $88.79 $85.34 1,533,295
2021-04-08 $88.81 $88.93 $88.80 $88.93 $85.48 1,128,382
2021-04-07 $88.76 $88.85 $88.66 $88.67 $85.23 1,218,059
2021-04-06 $88.42 $88.75 $88.42 $88.64 $85.20 804,795
2021-04-05 $88.38 $88.41 $88.21 $88.27 $84.84 1,690,377
2021-04-01 $88.54 $88.58 $88.41 $88.54 $85.10 1,874,155
2021-03-31 $88.77 $88.89 $88.66 $88.73 $84.85 1,273,436
2021-03-30 $88.61 $88.79 $88.45 $88.72 $84.84 1,736,546
2021-03-29 $89.00 $89.12 $88.68 $88.73 $84.85 966,973
2021-03-26 $89.00 $89.12 $88.92 $88.92 $85.03 787,896
2021-03-25 $89.25 $89.27 $89.00 $89.18 $85.28 825,446
2021-03-24 $88.97 $89.17 $88.94 $89.12 $85.22 894,762
2021-03-23 $88.92 $89.11 $88.87 $89.11 $85.21 801,454
2021-03-22 $88.74 $88.89 $88.70 $88.82 $84.93 1,063,773
2021-03-19 $88.51 $88.71 $88.47 $88.61 $84.73 1,220,322
2021-03-18 $88.59 $88.74 $88.43 $88.65 $84.77 1,237,795
2021-03-17 $88.88 $89.29 $88.72 $89.12 $85.22 1,868,347
2021-03-16 $89.13 $89.20 $89.02 $89.11 $85.21 1,287,852
2021-03-15 $89.03 $89.14 $88.98 $89.03 $85.13 929,978
2021-03-12 $89.08 $89.35 $88.85 $88.95 $85.06 2,351,449
2021-03-11 $89.54 $89.61 $89.37 $89.46 $85.54 1,843,812
2021-03-10 $89.21 $89.50 $89.19 $89.41 $85.50 1,129,369
2021-03-09 $89.13 $89.25 $89.09 $89.24 $85.33 703,388
2021-03-08 $89.17 $89.28 $88.82 $88.82 $84.93 953,098
2021-03-05 $89.38 $89.43 $89.13 $89.39 $85.48 1,879,467
2021-03-04 $89.97 $90.00 $89.43 $89.53 $85.61 5,397,997
2021-03-03 $90.09 $90.09 $89.88 $89.91 $85.97 1,182,391
2021-03-02 $90.28 $90.40 $90.21 $90.35 $86.39 1,163,390
2021-03-01 $90.20 $90.33 $90.12 $90.29 $86.34 2,064,934
2021-02-26 $89.98 $90.36 $89.72 $90.32 $86.23 2,547,556
2021-02-25 $90.44 $90.51 $89.41 $89.67 $85.61 4,050,904
2021-02-24 $90.59 $90.90 $90.52 $90.87 $86.76 1,720,131
2021-02-23 $90.67 $90.95 $90.65 $90.91 $86.80 1,828,767
2021-02-22 $90.92 $91.04 $90.79 $90.82 $86.71 3,030,132
2021-02-19 $91.19 $91.38 $90.93 $90.99 $86.87 853,938
2021-02-18 $91.25 $91.39 $91.17 $91.32 $87.19 1,302,711
2021-02-17 $91.33 $91.36 $91.21 $91.36 $87.23 1,492,513
2021-02-16 $91.50 $91.68 $91.20 $91.20 $87.07 1,203,936
2021-02-12 $91.85 $91.91 $91.74 $91.75 $87.60 1,308,957
2021-02-11 $92.08 $92.08 $91.93 $91.98 $87.82 1,149,422
2021-02-10 $91.95 $92.04 $91.87 $92.04 $87.88 716,043
2021-02-09 $91.87 $91.91 $91.80 $91.87 $87.71 871,876
2021-02-08 $91.80 $91.94 $91.78 $91.83 $87.68 785,125
2021-02-05 $91.91 $91.98 $91.81 $91.84 $87.69 971,117
2021-02-04 $91.82 $91.93 $91.71 $91.93 $87.77 784,316
2021-02-03 $91.93 $91.95 $91.82 $91.87 $87.71 1,162,686
2021-02-02 $91.96 $92.01 $91.92 $91.95 $87.79 1,007,042
2021-02-01 $92.05 $92.21 $92.00 $92.09 $87.92 1,388,289
2021-01-29 $92.07 $92.22 $92.06 $92.17 $87.85 875,779
2021-01-28 $92.32 $92.33 $92.17 $92.25 $87.93 828,617
2021-01-27 $92.46 $92.47 $92.34 $92.41 $88.08 1,070,251
2021-01-26 $92.32 $92.40 $92.24 $92.34 $88.02 1,350,301
2021-01-25 $92.25 $92.36 $92.20 $92.30 $87.98 1,504,912
2021-01-22 $92.14 $92.17 $92.06 $92.10 $87.79 914,169
2021-01-21 $92.09 $92.26 $92.02 $92.10 $87.79 1,194,609
2021-01-20 $92.10 $92.21 $92.09 $92.16 $87.84 933,313
2021-01-19 $92.03 $92.19 $92.00 $92.14 $87.83 1,635,134
2021-01-15 $92.10 $92.21 $91.99 $92.10 $87.79 1,246,730
2021-01-14 $92.16 $92.20 $91.93 $92.03 $87.72 1,302,870
2021-01-13 $91.98 $92.21 $91.91 $92.09 $87.78 1,858,306
2021-01-12 $91.67 $91.84 $91.51 $91.82 $87.52 7,766,002
2021-01-11 $91.92 $91.92 $91.77 $91.79 $87.49 981,099
2021-01-08 $92.07 $92.15 $91.87 $91.98 $87.67 1,238,395
2021-01-07 $92.15 $92.20 $92.10 $92.17 $87.85 1,682,656
2021-01-06 $92.56 $92.78 $92.16 $92.29 $87.97 1,235,700
2021-01-05 $92.79 $92.79 $92.60 $92.70 $88.36 1,471,667
2021-01-04 $92.80 $92.86 $92.73 $92.83 $88.48 1,257,339
2020-12-31 $92.87 $92.91 $92.83 $92.85 $88.50 718,476
2020-12-30 $92.83 $92.85 $92.74 $92.85 $88.50 763,765
2020-12-29 $92.75 $92.91 $92.69 $92.81 $88.46 1,251,909
2020-12-28 $92.66 $92.73 $92.57 $92.70 $88.36 806,731
2020-12-24 $92.66 $92.71 $92.63 $92.71 $88.37 610,168
2020-12-23 $92.67 $92.69 $92.42 $92.62 $88.28 943,906
2020-12-22 $93.40 $93.45 $93.31 $93.45 $88.31 1,084,855
2020-12-21 $93.36 $93.38 $93.20 $93.31 $88.17 1,281,635
2020-12-18 $93.47 $93.49 $93.28 $93.36 $88.22 781,141
2020-12-17 $93.50 $93.50 $93.25 $93.37 $88.23 1,249,149
2020-12-16 $93.25 $93.42 $93.21 $93.34 $88.20 841,769
2020-12-15 $93.39 $93.39 $93.29 $93.37 $88.23 826,169
2020-12-14 $93.25 $93.38 $92.76 $93.38 $88.24 732,259
2020-12-11 $93.33 $93.39 $93.20 $93.34 $88.20 1,154,225
2020-12-10 $93.13 $93.28 $93.06 $93.20 $88.07 970,201
2020-12-09 $93.11 $93.24 $92.95 $92.97 $87.85 935,343
2020-12-08 $93.30 $93.33 $93.17 $93.21 $88.08 700,773
2020-12-07 $93.19 $93.30 $93.07 $93.17 $88.04 800,505
2020-12-04 $93.14 $93.18 $92.95 $93.03 $87.91 1,106,820
2020-12-03 $93.20 $93.33 $93.00 $93.21 $88.08 1,313,050
2020-12-02 $93.13 $93.13 $92.97 $93.05 $87.93 983,246
2020-12-01 $93.33 $93.34 $93.08 $93.16 $88.03 1,108,491
2020-11-30 $93.57 $93.62 $93.50 $93.62 $88.32 1,148,418
2020-11-27 $93.43 $93.62 $93.30 $93.55 $88.26 685,781
2020-11-25 $93.39 $93.40 $93.27 $93.34 $88.06 772,588
2020-11-24 $93.33 $93.35 $93.22 $93.27 $87.99 1,017,135
2020-11-23 $93.36 $93.44 $93.27 $93.32 $88.04 620,215
2020-11-20 $93.37 $93.44 $93.28 $93.44 $88.15 915,591
2020-11-19 $93.29 $93.41 $93.24 $93.33 $88.05 960,656
2020-11-18 $93.29 $93.29 $93.15 $93.23 $87.95 1,029,707
2020-11-17 $93.15 $93.26 $93.04 $93.24 $87.96 663,342
2020-11-16 $93.01 $93.08 $92.97 $93.07 $87.80 1,049,073
2020-11-13 $93.03 $93.10 $92.99 $93.03 $87.76 1,569,023
2020-11-12 $92.86 $93.02 $92.76 $93.02 $87.76 1,489,840
2020-11-11 $92.64 $92.69 $92.54 $92.65 $87.41 744,528
2020-11-10 $92.56 $92.76 $92.56 $92.62 $87.38 941,074
2020-11-09 $92.95 $93.07 $92.54 $92.76 $87.51 1,610,923
2020-11-06 $93.20 $93.20 $93.06 $93.16 $87.89 1,289,288
2020-11-05 $93.46 $93.46 $93.30 $93.32 $88.04 1,441,191
2020-11-04 $93.26 $93.39 $93.20 $93.30 $88.02 990,626
2020-11-03 $92.65 $92.66 $92.55 $92.55 $87.31 2,335,157
2020-11-02 $92.77 $92.80 $92.67 $92.69 $87.44 1,533,562
2020-10-30 $92.88 $92.94 $92.69 $92.69 $87.29 1,342,419
2020-10-29 $93.13 $93.20 $92.86 $92.90 $87.49 1,603,693
2020-10-28 $93.38 $93.40 $93.12 $93.13 $87.71 1,315,901
2020-10-27 $93.25 $93.29 $93.16 $93.26 $87.83 1,411,093
2020-10-26 $93.11 $93.16 $93.02 $93.08 $87.66 783,212
2020-10-23 $92.90 $93.01 $92.82 $92.98 $87.56 759,447
2020-10-22 $93.03 $93.06 $92.85 $92.87 $87.46 1,272,933
2020-10-21 $93.05 $93.11 $93.00 $93.02 $87.60 836,423
2020-10-20 $93.18 $93.24 $93.09 $93.12 $87.70 1,024,255
2020-10-19 $93.28 $93.29 $93.16 $93.19 $87.76 1,321,523
2020-10-16 $93.38 $93.47 $93.31 $93.34 $87.90 866,341
2020-10-15 $93.52 $93.58 $93.30 $93.32 $87.88 1,304,540
2020-10-14 $93.51 $93.60 $93.37 $93.48 $88.03 1,113,124
2020-10-13 $93.45 $93.50 $93.30 $93.37 $87.93 2,111,360
2020-10-12 $93.30 $93.34 $93.22 $93.32 $87.88 784,276
2020-10-09 $93.17 $93.23 $93.07 $93.22 $87.79 1,546,169
2020-10-08 $93.14 $93.19 $93.07 $93.15 $87.72 721,488
2020-10-07 $93.00 $93.10 $92.92 $93.04 $87.62 1,946,944
2020-10-06 $93.15 $93.26 $93.03 $93.09 $87.67 993,318
2020-10-05 $93.27 $93.27 $93.02 $93.02 $87.60 1,039,439
2020-10-02 $93.47 $93.50 $93.28 $93.34 $87.90 1,009,468
2020-10-01 $93.24 $93.42 $93.19 $93.38 $87.94 1,261,358
2020-09-30 $93.58 $93.58 $93.38 $93.48 $87.89 2,037,507
2020-09-29 $93.62 $93.65 $93.56 $93.60 $88.00 665,181
2020-09-28 $93.43 $93.53 $93.43 $93.51 $87.91 1,252,068
2020-09-25 $93.32 $93.42 $93.31 $93.41 $87.82 2,015,194
2020-09-24 $93.45 $93.45 $93.30 $93.37 $87.78 1,197,651
2020-09-23 $93.66 $93.76 $93.44 $93.46 $87.87 1,311,417
2020-09-22 $93.67 $93.70 $93.60 $93.65 $88.05 1,133,427
2020-09-21 $93.74 $93.74 $93.58 $93.63 $88.03 1,436,421
2020-09-18 $93.73 $93.73 $93.59 $93.63 $88.03 723,586
2020-09-17 $93.83 $93.83 $93.63 $93.67 $88.07 845,686
2020-09-16 $93.77 $93.80 $93.62 $93.67 $88.07 944,663
2020-09-15 $93.69 $93.72 $93.64 $93.67 $88.07 1,638,085
2020-09-14 $93.73 $93.74 $93.62 $93.64 $88.04 887,418
2020-09-11 $93.62 $93.65 $93.53 $93.65 $88.05 703,718
2020-09-10 $93.48 $93.58 $93.42 $93.52 $87.92 897,922
2020-09-09 $93.61 $93.65 $93.46 $93.51 $87.91 935,849
2020-09-08 $93.50 $93.63 $93.44 $93.47 $87.88 1,485,612
2020-09-04 $93.71 $93.73 $93.43 $93.44 $87.85 872,299
2020-09-03 $93.91 $93.95 $93.82 $93.89 $88.27 1,156,977
2020-09-02 $93.71 $93.88 $93.67 $93.81 $88.20 1,058,129
2020-09-01 $93.47 $93.74 $93.41 $93.74 $88.13 1,257,167
2020-08-31 $93.49 $93.71 $93.46 $93.65 $87.89 2,258,680
2020-08-28 $93.45 $93.53 $93.38 $93.48 $87.73 708,488
2020-08-27 $93.70 $93.71 $93.25 $93.35 $87.61 992,658
2020-08-26 $93.50 $93.58 $93.38 $93.51 $87.76 959,395
2020-08-25 $93.50 $93.57 $93.35 $93.54 $87.79 912,766
2020-08-24 $93.81 $93.87 $93.69 $93.73 $87.96 976,057
2020-08-21 $93.83 $93.83 $93.66 $93.79 $88.02 763,145
2020-08-20 $93.77 $93.78 $93.67 $93.72 $87.95 1,203,880
2020-08-19 $93.75 $93.75 $93.53 $93.53 $87.78 1,105,076
2020-08-18 $93.57 $93.68 $93.51 $93.68 $87.92 1,071,486
2020-08-17 $93.52 $93.60 $93.43 $93.50 $87.75 897,357
2020-08-14 $93.56 $93.56 $93.34 $93.38 $87.64 1,215,924
2020-08-13 $93.69 $93.69 $93.36 $93.40 $87.65 1,077,153
2020-08-12 $93.78 $93.79 $93.61 $93.70 $87.94 1,335,906
2020-08-11 $93.93 $94.03 $93.72 $93.81 $88.04 1,998,108
2020-08-10 $94.31 $94.31 $94.11 $94.14 $88.35 606,637
2020-08-07 $94.41 $94.42 $94.17 $94.17 $88.38 907,134
2020-08-06 $94.36 $94.43 $94.29 $94.37 $88.56 1,443,689
2020-08-05 $94.34 $94.35 $94.17 $94.21 $88.41 1,959,952
2020-08-04 $94.26 $94.34 $94.18 $94.33 $88.53 2,012,192
2020-08-03 $94.07 $94.13 $94.00 $94.12 $88.33 1,022,998
2020-07-31 $94.19 $94.26 $94.09 $94.23 $88.27 1,021,210
2020-07-30 $94.19 $94.19 $94.06 $94.11 $88.16 934,069
2020-07-29 $93.88 $94.08 $93.81 $94.08 $88.13 1,173,804
2020-07-28 $93.89 $93.91 $93.78 $93.83 $87.90 736,847
2020-07-27 $93.96 $93.96 $93.72 $93.77 $87.84 1,566,671
2020-07-24 $93.96 $94.00 $93.86 $93.86 $87.93 803,103
2020-07-23 $94.03 $94.03 $93.92 $93.97 $88.03 843,940
2020-07-22 $93.99 $93.99 $93.87 $93.90 $87.96 955,052
2020-07-21 $93.82 $93.90 $93.80 $93.82 $87.89 739,324
2020-07-20 $93.79 $93.85 $93.66 $93.69 $87.77 874,350
2020-07-17 $93.67 $93.68 $93.54 $93.64 $87.72 735,844
2020-07-16 $93.58 $93.63 $93.51 $93.52 $87.61 947,627
2020-07-15 $93.39 $93.49 $93.36 $93.48 $87.57 848,828
2020-07-14 $93.40 $93.48 $93.33 $93.43 $87.52 1,609,441
2020-07-13 $93.30 $93.35 $93.18 $93.29 $87.39 1,858,269
2020-07-10 $93.47 $93.47 $93.25 $93.28 $87.38 607,400
2020-07-09 $93.28 $93.45 $93.23 $93.41 $87.50 874,788
2020-07-08 $93.24 $93.27 $93.15 $93.24 $87.34 1,157,257
2020-07-07 $93.26 $93.30 $93.19 $93.21 $87.32 1,280,510
2020-07-06 $93.14 $93.23 $93.01 $93.23 $87.34 1,050,600
2020-07-02 $93.16 $93.23 $92.97 $93.21 $87.32 784,940
2020-07-01 $92.97 $93.09 $92.86 $93.08 $87.19 916,000
2020-06-30 $93.23 $93.24 $93.05 $93.19 $87.14 979,972
2020-06-29 $92.97 $93.16 $92.90 $93.16 $87.11 762,282
2020-06-26 $92.91 $92.98 $92.86 $92.94 $86.90 1,141,471
2020-06-25 $92.97 $93.00 $92.84 $92.89 $86.86 724,651
2020-06-24 $92.89 $92.89 $92.70 $92.83 $86.80 701,824
2020-06-23 $92.82 $92.98 $92.80 $92.90 $86.87 961,064
2020-06-22 $93.03 $93.20 $92.81 $92.87 $86.84 573,590
2020-06-19 $92.92 $93.01 $92.87 $92.95 $86.91 945,394
2020-06-18 $93.13 $93.13 $92.90 $92.90 $86.87 666,349
2020-06-17 $93.05 $93.07 $92.80 $92.92 $86.88 895,270
2020-06-16 $92.87 $92.99 $92.80 $92.96 $86.92 1,631,595
2020-06-15 $92.50 $92.99 $92.46 $92.87 $86.84 794,770
2020-06-12 $92.57 $92.75 $92.38 $92.41 $86.41 686,212
2020-06-11 $92.64 $92.66 $92.31 $92.40 $86.40 1,614,472
2020-06-10 $92.33 $92.62 $92.13 $92.57 $86.56 1,130,992
2020-06-09 $92.22 $92.22 $92.00 $92.06 $86.08 1,708,954
2020-06-08 $91.93 $92.03 $91.90 $91.92 $85.95 1,043,489
2020-06-05 $91.90 $91.92 $91.69 $91.84 $85.87 1,562,190
2020-06-04 $92.10 $92.19 $91.91 $91.98 $86.01 1,356,697
2020-06-03 $92.26 $92.30 $92.00 $92.01 $86.03 1,225,693
2020-06-02 $92.34 $92.50 $92.28 $92.34 $86.34 623,494
2020-06-01 $92.18 $92.38 $92.11 $92.34 $86.34 692,552
2020-05-29 $92.26 $92.39 $92.14 $92.36 $86.19 1,048,684
2020-05-28 $92.04 $92.12 $92.01 $92.08 $85.93 773,916
2020-05-27 $92.00 $92.09 $91.93 $92.08 $85.93 775,569
2020-05-26 $91.91 $92.00 $91.83 $92.00 $85.85 636,261
2020-05-22 $91.92 $91.93 $91.77 $91.86 $85.72 968,319
2020-05-21 $91.91 $91.94 $91.71 $91.78 $85.65 1,272,318
2020-05-20 $91.56 $91.84 $91.46 $91.76 $85.63 996,245
2020-05-19 $91.39 $91.53 $91.28 $91.45 $85.34 733,758
2020-05-18 $91.39 $91.39 $91.21 $91.28 $85.18 977,926
2020-05-15 $91.31 $91.37 $91.23 $91.30 $85.20 943,290
2020-05-14 $91.15 $91.29 $91.13 $91.25 $85.15 785,689
2020-05-13 $91.16 $91.20 $91.03 $91.12 $85.03 756,237
2020-05-12 $90.91 $91.00 $90.75 $90.98 $84.90 888,868
2020-05-11 $90.91 $91.00 $90.66 $90.74 $84.68 1,340,273
2020-05-08 $90.95 $91.15 $90.87 $90.95 $84.87 733,048
2020-05-07 $90.80 $91.20 $90.80 $91.09 $85.01 743,975
2020-05-06 $90.92 $90.98 $90.63 $90.79 $84.73 968,110
2020-05-05 $91.06 $91.15 $90.95 $91.11 $85.02 925,636
2020-05-04 $91.13 $91.13 $90.98 $91.09 $85.01 1,080,341
2020-05-01 $90.98 $91.20 $90.83 $90.97 $84.89 651,014
2020-04-30 $91.30 $91.47 $91.22 $91.28 $85.02 1,519,657
2020-04-29 $91.20 $91.45 $91.19 $91.39 $85.12 1,484,430
2020-04-28 $91.15 $91.18 $91.00 $91.14 $84.89 747,874
2020-04-27 $91.16 $91.17 $90.82 $90.87 $84.63 844,084
2020-04-24 $91.17 $91.24 $91.02 $91.18 $84.92 1,286,237
2020-04-23 $91.13 $91.29 $91.00 $91.18 $84.92 707,510
2020-04-22 $91.02 $91.19 $90.83 $91.08 $84.83 614,131
2020-04-21 $91.31 $91.38 $90.99 $91.08 $84.83 2,557,290
2020-04-20 $91.05 $91.20 $90.95 $91.11 $84.86 1,224,042
2020-04-17 $91.49 $91.50 $91.03 $91.21 $84.95 835,954
2020-04-16 $91.31 $91.39 $91.04 $91.25 $84.99 1,135,066
2020-04-15 $90.86 $91.27 $90.77 $91.27 $85.01 654,132
2020-04-14 $91.00 $91.00 $90.70 $90.70 $84.48 1,021,056
2020-04-13 $90.80 $91.00 $90.42 $90.69 $84.47 1,064,952
2020-04-09 $90.27 $90.66 $89.84 $90.60 $84.38 868,293
2020-04-08 $89.08 $89.59 $89.08 $89.49 $83.35 722,673
2020-04-07 $88.98 $89.31 $88.98 $89.23 $83.11 982,184
2020-04-06 $89.27 $89.30 $88.97 $88.97 $82.86 761,080
2020-04-03 $89.13 $89.45 $88.86 $89.07 $82.96 1,580,215
2020-04-02 $89.10 $89.47 $89.02 $89.09 $82.98 1,185,232
2020-04-01 $89.35 $89.67 $89.02 $89.05 $82.94 1,915,436
2020-03-31 $89.21 $89.71 $89.10 $89.33 $83.01 1,313,592
2020-03-30 $88.89 $89.42 $88.81 $89.08 $82.78 2,276,294
2020-03-27 $88.07 $88.79 $88.02 $88.67 $82.40 1,025,741
2020-03-26 $87.70 $88.50 $87.28 $88.18 $81.94 1,345,694
2020-03-25 $86.42 $87.90 $86.42 $87.80 $81.59 2,377,213
2020-03-24 $85.91 $87.30 $85.86 $86.72 $80.58 2,086,435
2020-03-23 $84.65 $87.46 $84.43 $86.91 $80.76 1,980,630
2020-03-20 $84.05 $85.49 $84.05 $84.65 $78.66 9,945,982
2020-03-19 $83.24 $85.36 $83.21 $83.77 $77.84 4,561,136
2020-03-18 $86.33 $87.00 $84.40 $85.16 $79.14 2,093,491
2020-03-17 $88.55 $89.17 $87.16 $87.25 $81.08 1,653,456
2020-03-16 $87.36 $89.51 $85.30 $89.35 $83.03 1,572,482
2020-03-13 $88.01 $88.98 $87.64 $88.62 $82.35 1,825,061
2020-03-12 $89.24 $89.80 $87.71 $88.12 $81.89 6,183,824
2020-03-11 $90.83 $91.01 $89.55 $89.67 $83.33 3,655,713
2020-03-10 $91.54 $91.85 $90.71 $90.79 $84.37 1,661,158
2020-03-09 $92.84 $92.91 $91.75 $91.91 $85.41 1,689,102
2020-03-06 $92.67 $92.68 $92.06 $92.22 $85.70 1,296,024
2020-03-05 $92.03 $92.05 $91.80 $91.90 $85.40 667,088
2020-03-04 $91.76 $91.99 $91.58 $91.62 $85.14 1,038,719
2020-03-03 $90.78 $92.03 $90.77 $91.53 $85.05 2,088,740
2020-03-02 $91.02 $91.23 $90.63 $90.63 $84.22 5,906,002
2020-02-28 $90.58 $91.02 $90.46 $90.92 $84.32 4,102,534
2020-02-27 $90.34 $90.36 $89.98 $90.08 $83.54 1,929,131
2020-02-26 $89.92 $90.22 $89.86 $90.02 $83.48 884,139
2020-02-25 $89.94 $90.18 $89.91 $90.05 $83.51 1,182,028
2020-02-24 $89.96 $89.97 $89.83 $89.86 $83.34 2,935,160
2020-02-21 $89.42 $89.64 $89.35 $89.52 $83.02 678,847
2020-02-20 $89.12 $89.30 $89.10 $89.22 $82.74 524,602
2020-02-19 $89.04 $89.09 $88.98 $89.06 $82.59 1,077,545
2020-02-18 $89.11 $89.18 $89.00 $89.11 $82.64 571,469
2020-02-14 $88.98 $89.01 $88.91 $88.95 $82.49 548,505
2020-02-13 $88.83 $88.88 $88.75 $88.82 $82.37 633,790
2020-02-12 $88.81 $88.82 $88.71 $88.77 $82.33 696,808
2020-02-11 $88.97 $89.00 $88.89 $88.91 $82.46 861,858
2020-02-10 $89.04 $89.11 $88.94 $89.07 $82.60 946,505
2020-02-07 $88.84 $88.93 $88.76 $88.89 $82.44 612,704
2020-02-06 $88.57 $88.65 $88.51 $88.60 $82.17 580,837
2020-02-05 $88.55 $88.66 $88.51 $88.58 $82.15 999,078
2020-02-04 $88.85 $88.92 $88.69 $88.77 $82.33 642,130
2020-02-03 $89.06 $89.14 $88.87 $89.10 $82.63 1,037,097
2020-01-31 $89.24 $89.41 $89.17 $89.41 $82.73 1,153,589
2020-01-30 $89.08 $89.25 $88.96 $89.09 $82.43 829,672
2020-01-29 $88.81 $89.04 $88.77 $88.96 $82.31 1,469,132
2020-01-28 $88.81 $88.81 $88.63 $88.72 $82.09 1,266,341
2020-01-27 $88.82 $88.84 $88.70 $88.80 $82.16 841,970
2020-01-24 $88.35 $88.55 $88.28 $88.48 $81.87 1,734,791
2020-01-23 $88.29 $88.35 $88.21 $88.28 $81.68 843,489
2020-01-22 $88.11 $88.15 $88.06 $88.13 $81.54 6,627,112
2020-01-21 $87.99 $88.09 $87.95 $88.06 $81.48 752,980
2020-01-17 $87.74 $87.83 $87.72 $87.83 $81.26 553,414
2020-01-16 $87.88 $87.90 $87.77 $87.84 $81.27 1,718,174
2020-01-15 $87.91 $87.91 $87.80 $87.91 $81.34 521,736
2020-01-14 $87.66 $87.75 $87.65 $87.75 $81.19 10,541,228
2020-01-13 $87.67 $87.68 $87.57 $87.65 $81.10 972,583
2020-01-10 $87.65 $87.77 $87.60 $87.69 $81.14 729,366
2020-01-09 $87.42 $87.60 $87.36 $87.58 $81.03 592,371
2020-01-08 $87.69 $87.76 $87.43 $87.49 $80.95 705,363
2020-01-07 $87.71 $87.73 $87.58 $87.58 $81.03 639,206
2020-01-06 $87.89 $87.92 $87.61 $87.64 $81.09 969,236
2020-01-03 $87.63 $87.82 $87.55 $87.82 $81.26 813,157
2020-01-02 $87.41 $87.57 $87.34 $87.41 $80.88 851,692
2019-12-31 $87.31 $87.31 $87.18 $87.22 $80.70 591,545
2019-12-30 $87.16 $87.36 $87.13 $87.34 $80.81 698,031
2019-12-27 $87.36 $87.36 $87.26 $87.32 $80.79 436,998
2019-12-26 $87.11 $87.20 $86.99 $87.20 $80.68 406,621
2019-12-24 $86.91 $87.13 $86.90 $87.07 $80.56 331,810
2019-12-23 $87.07 $87.11 $86.89 $86.99 $80.49 682,151
2019-12-20 $87.17 $87.25 $87.13 $87.24 $80.54 981,631
2019-12-19 $87.14 $87.28 $87.07 $87.17 $80.47 1,160,023
2019-12-18 $87.27 $87.29 $87.09 $87.16 $80.46 780,666
2019-12-17 $87.39 $87.43 $87.25 $87.32 $80.61 630,242
2019-12-16 $87.41 $87.42 $87.23 $87.32 $80.61 1,008,253
2019-12-13 $87.34 $87.55 $87.16 $87.50 $80.78 541,667
2019-12-12 $87.53 $87.54 $87.01 $87.13 $80.43 1,909,625
2019-12-11 $87.38 $87.62 $87.36 $87.56 $80.83 466,206
2019-12-10 $87.44 $87.44 $87.26 $87.31 $80.60 714,109
2019-12-09 $87.47 $87.47 $87.34 $87.36 $80.65 807,534
2019-12-06 $87.28 $87.46 $87.23 $87.34 $80.63 639,051
2019-12-05 $87.46 $87.57 $87.39 $87.53 $80.80 834,159
2019-12-04 $87.75 $87.79 $87.51 $87.64 $80.91 989,164
2019-12-03 $87.62 $87.91 $87.56 $87.79 $81.04 446,156
2019-12-02 $87.13 $87.30 $87.13 $87.26 $80.55 538,959
2019-11-29 $87.70 $87.73 $87.60 $87.70 $80.78 499,528
2019-11-27 $87.74 $87.76 $87.68 $87.73 $80.81 640,913
2019-11-26 $87.86 $87.89 $87.79 $87.84 $80.91 471,748
2019-11-25 $87.68 $87.75 $87.65 $87.70 $80.78 395,818
2019-11-22 $87.66 $87.72 $87.57 $87.65 $80.74 532,972
2019-11-21 $87.68 $87.68 $87.53 $87.57 $80.66 691,285
2019-11-20 $87.69 $87.81 $87.64 $87.80 $80.88 700,654
2019-11-19 $87.52 $87.60 $87.49 $87.54 $80.64 407,617
2019-11-18 $87.51 $87.54 $87.44 $87.51 $80.61 580,449
2019-11-15 $87.34 $87.45 $87.31 $87.38 $80.49 682,070
2019-11-14 $87.36 $87.48 $87.32 $87.39 $80.50 478,903
2019-11-13 $87.18 $87.20 $87.06 $87.10 $80.23 1,384,345
2019-11-12 $86.88 $86.95 $86.74 $86.89 $80.04 381,084
2019-11-11 $86.93 $86.96 $86.78 $86.82 $79.97 419,107
2019-11-08 $86.85 $87.02 $86.78 $86.78 $79.94 510,817
2019-11-07 $87.07 $87.12 $86.64 $86.93 $80.08 856,286
2019-11-06 $87.35 $87.46 $87.25 $87.39 $80.50 1,052,816
2019-11-05 $87.29 $87.31 $87.09 $87.18 $80.31 816,775
2019-11-04 $87.62 $87.66 $87.48 $87.55 $80.65 564,320
2019-11-01 $87.88 $88.02 $87.69 $87.86 $80.93 1,607,396
2019-10-31 $87.86 $88.16 $87.86 $88.11 $80.98 745,141
2019-10-30 $87.47 $87.68 $87.35 $87.67 $80.58 606,092
2019-10-29 $87.48 $87.50 $87.35 $87.39 $80.32 515,144
2019-10-28 $87.48 $87.48 $87.33 $87.40 $80.33 526,875
2019-10-25 $87.84 $87.84 $87.53 $87.66 $80.57 704,442
2019-10-24 $87.82 $87.90 $87.76 $87.79 $80.69 503,060
2019-10-23 $87.85 $87.86 $87.70 $87.72 $80.62 455,108
2019-10-22 $87.75 $87.76 $87.55 $87.68 $80.58 532,905
2019-10-21 $87.63 $87.69 $87.52 $87.54 $80.46 471,379
2019-10-18 $87.79 $87.88 $87.72 $87.82 $80.71 688,157
2019-10-17 $87.67 $87.82 $87.59 $87.69 $80.59 434,292
2019-10-16 $87.68 $87.77 $87.60 $87.74 $80.64 441,777
2019-10-15 $87.83 $87.85 $87.54 $87.55 $80.46 3,117,506
2019-10-14 $87.85 $87.86 $87.72 $87.86 $80.75 319,119
2019-10-11 $87.75 $87.78 $87.51 $87.67 $80.58 648,105
2019-10-10 $88.27 $88.28 $87.95 $88.05 $80.92 424,383
2019-10-09 $88.56 $88.56 $88.32 $88.33 $81.18 561,846
2019-10-08 $88.68 $88.70 $88.44 $88.63 $81.46 363,350
2019-10-07 $88.56 $88.59 $88.41 $88.47 $81.31 436,951
2019-10-04 $88.58 $88.75 $88.54 $88.73 $81.55 653,236
2019-10-03 $88.28 $88.68 $88.28 $88.52 $81.36 531,620
2019-10-02 $88.04 $88.24 $87.95 $88.20 $81.06 656,814
2019-10-01 $87.51 $88.12 $87.46 $87.95 $80.83 656,887
2019-09-30 $87.77 $88.00 $87.72 $88.00 $80.70 445,179
2019-09-27 $87.80 $87.92 $87.76 $87.84 $80.55 455,039
2019-09-26 $87.78 $87.87 $87.73 $87.78 $80.50 407,654
2019-09-25 $87.97 $88.03 $87.57 $87.64 $80.37 560,661
2019-09-24 $87.86 $88.15 $87.82 $88.11 $80.80 382,391
2019-09-23 $87.80 $87.97 $87.70 $87.78 $80.50 470,417
2019-09-20 $87.42 $87.68 $87.36 $87.68 $80.41 408,756
2019-09-19 $87.37 $87.43 $87.27 $87.30 $80.06 428,659
2019-09-18 $87.39 $87.55 $87.13 $87.27 $80.03 583,856
2019-09-17 $87.03 $87.23 $86.92 $87.19 $79.96 391,702
2019-09-16 $86.93 $87.05 $86.82 $87.02 $79.80 552,732
2019-09-13 $87.05 $87.11 $86.70 $86.72 $79.53 573,500
2019-09-12 $87.69 $87.69 $87.20 $87.32 $80.08 514,753
2019-09-11 $87.45 $87.58 $87.42 $87.44 $80.19 537,603
2019-09-10 $87.94 $87.95 $87.53 $87.55 $80.29 551,800
2019-09-09 $88.15 $88.19 $88.03 $88.08 $80.77 368,925
2019-09-06 $88.40 $88.52 $88.37 $88.44 $81.10 419,490
2019-09-05 $88.54 $88.54 $88.22 $88.40 $81.07 897,513
2019-09-04 $88.73 $88.95 $88.67 $88.91 $81.53 526,860
2019-09-03 $88.68 $88.93 $88.48 $88.73 $81.37 774,118
2019-08-30 $88.71 $88.84 $88.64 $88.84 $81.29 502,195
2019-08-29 $88.88 $88.88 $88.61 $88.80 $81.25 674,190
2019-08-28 $89.01 $89.01 $88.87 $88.90 $81.34 543,907
2019-08-27 $88.70 $88.95 $88.64 $88.95 $81.39 449,194
2019-08-26 $88.65 $88.74 $88.51 $88.55 $81.02 500,576
2019-08-23 $88.30 $88.75 $88.24 $88.65 $81.11 653,481
2019-08-22 $88.28 $88.46 $88.23 $88.28 $80.77 622,427
2019-08-21 $88.34 $88.56 $88.28 $88.38 $80.86 724,133
2019-08-20 $88.48 $88.54 $88.39 $88.54 $81.01 590,268
2019-08-19 $88.13 $88.25 $88.08 $88.16 $80.66 594,838
2019-08-16 $88.31 $88.43 $88.07 $88.41 $80.89 964,048
2019-08-15 $88.15 $88.59 $88.09 $88.51 $80.98 1,045,243
2019-08-14 $88.04 $88.15 $87.96 $88.06 $80.57 442,557
2019-08-13 $87.93 $87.96 $87.60 $87.72 $80.26 644,313
2019-08-12 $87.80 $88.02 $87.75 $87.98 $80.50 368,754
2019-08-09 $87.80 $87.84 $87.55 $87.61 $80.16 382,402
2019-08-08 $87.54 $87.82 $87.38 $87.82 $80.35 642,157
2019-08-07 $88.14 $88.23 $87.64 $87.66 $80.21 2,010,712
2019-08-06 $87.54 $87.69 $87.39 $87.69 $80.23 928,997
2019-08-05 $87.42 $87.61 $87.32 $87.53 $80.09 689,278
2019-08-02 $86.99 $87.09 $86.88 $87.04 $79.64 673,967
2019-08-01 $86.35 $87.02 $86.33 $86.95 $79.56 624,083
2019-07-31 $86.38 $86.61 $86.12 $86.37 $78.84 685,778
2019-07-30 $86.39 $86.39 $86.24 $86.30 $78.78 594,291
2019-07-29 $86.39 $86.43 $86.34 $86.39 $78.86 434,475
2019-07-26 $86.33 $86.33 $86.18 $86.32 $78.79 469,139
2019-07-25 $86.37 $86.37 $86.11 $86.29 $78.77 510,528
2019-07-24 $86.43 $86.49 $86.35 $86.43 $78.90 664,061
2019-07-23 $86.31 $86.39 $86.26 $86.33 $78.80 588,196
2019-07-22 $86.38 $86.39 $86.30 $86.34 $78.81 1,336,920
2019-07-19 $86.30 $86.38 $86.21 $86.30 $78.78 770,525
2019-07-18 $86.19 $86.48 $86.11 $86.42 $78.89 790,978
2019-07-17 $86.02 $86.25 $86.01 $86.25 $78.73 529,606
2019-07-16 $85.87 $85.94 $85.76 $85.87 $78.38 1,162,286
2019-07-15 $85.98 $86.05 $85.95 $85.99 $78.49 485,721
2019-07-12 $85.86 $85.97 $85.81 $85.93 $78.44 1,275,265
2019-07-11 $86.12 $86.12 $85.78 $85.85 $78.37 706,116
2019-07-10 $86.14 $86.24 $86.05 $86.14 $78.63 585,464
2019-07-09 $86.10 $86.11 $85.96 $86.02 $78.52 412,546
2019-07-08 $86.29 $86.30 $86.08 $86.10 $78.59 397,600
2019-07-05 $86.26 $86.28 $85.98 $86.20 $78.69 457,700
2019-07-03 $86.64 $86.73 $86.55 $86.70 $79.14 424,849
2019-07-02 $86.44 $86.58 $86.38 $86.54 $79.00 575,389
2019-07-01 $86.39 $86.48 $86.21 $86.33 $78.80 811,150
2019-06-28 $86.46 $86.57 $86.38 $86.50 $78.78 414,066
2019-06-27 $86.31 $86.51 $86.27 $86.49 $78.77 657,496
2019-06-26 $86.38 $86.41 $86.17 $86.21 $78.51 474,078
2019-06-25 $86.57 $86.60 $86.37 $86.50 $78.78 562,609
2019-06-24 $86.36 $86.51 $86.34 $86.47 $78.75 575,074
2019-06-21 $86.33 $86.36 $86.18 $86.26 $78.56 387,555
2019-06-20 $86.45 $86.65 $86.42 $86.50 $78.78 519,540
2019-06-19 $85.78 $86.31 $85.75 $86.26 $78.56 860,255
2019-06-18 $86.05 $86.11 $85.87 $85.96 $78.29 476,375
2019-06-17 $85.75 $85.81 $85.65 $85.72 $78.07 710,427
2019-06-14 $85.68 $85.79 $85.66 $85.77 $78.11 482,870
2019-06-13 $85.64 $85.81 $85.61 $85.75 $78.10 536,289
2019-06-12 $85.43 $85.58 $85.42 $85.50 $77.87 596,090
2019-06-11 $85.37 $85.43 $85.33 $85.39 $77.77 471,072
2019-06-10 $85.51 $85.55 $85.39 $85.40 $77.78 350,319
2019-06-07 $85.76 $85.83 $85.60 $85.68 $78.03 381,772
2019-06-06 $85.46 $85.54 $85.32 $85.40 $77.78 572,499
2019-06-05 $85.51 $85.64 $85.38 $85.47 $77.84 606,893
2019-06-04 $85.30 $85.46 $85.19 $85.35 $77.73 948,156
2019-06-03 $85.32 $85.55 $85.21 $85.44 $77.81 742,114
2019-05-31 $85.16 $85.41 $85.07 $85.40 $77.59 837,244
2019-05-30 $84.72 $84.99 $84.68 $84.99 $77.22 613,085
2019-05-29 $84.89 $84.93 $84.68 $84.70 $76.95 585,810
2019-05-28 $84.62 $84.77 $84.59 $84.76 $77.01 1,276,385
2019-05-24 $84.45 $84.49 $84.37 $84.45 $76.73 459,244
2019-05-23 $84.27 $84.56 $84.23 $84.45 $76.73 432,692
2019-05-22 $84.04 $84.14 $84.00 $84.13 $76.44 487,156
2019-05-21 $83.97 $83.98 $83.88 $83.95 $76.27 316,918
2019-05-20 $84.14 $84.18 $83.98 $84.01 $76.33 374,616
2019-05-17 $84.27 $84.27 $84.07 $84.17 $76.47 389,434
2019-05-16 $84.09 $84.15 $84.04 $84.14 $76.45 424,629
2019-05-15 $84.34 $84.34 $84.13 $84.27 $76.56 455,922
2019-05-14 $84.04 $84.05 $83.96 $84.01 $76.33 445,528
2019-05-13 $84.02 $84.10 $83.95 $84.10 $76.41 331,055
2019-05-10 $83.82 $83.90 $83.75 $83.79 $76.13 671,733
2019-05-09 $83.86 $83.94 $83.72 $83.81 $76.15 444,497
2019-05-08 $83.88 $83.88 $83.65 $83.65 $76.00 1,975,646
2019-05-07 $83.80 $83.88 $83.75 $83.88 $76.21 388,925
2019-05-06 $83.69 $83.72 $83.61 $83.66 $76.01 507,024
2019-05-03 $83.46 $83.55 $83.41 $83.49 $75.85 486,986
2019-05-02 $83.49 $83.49 $83.29 $83.35 $75.73 339,514
2019-05-01 $83.62 $83.92 $83.50 $83.57 $75.93 640,458
2019-04-30 $83.65 $83.83 $83.65 $83.82 $75.98 474,707
2019-04-29 $83.71 $83.73 $83.61 $83.68 $75.85 474,344
2019-04-26 $83.86 $83.87 $83.79 $83.82 $75.98 258,046
2019-04-25 $83.69 $83.70 $83.58 $83.62 $75.79 328,422
2019-04-24 $83.64 $83.73 $83.63 $83.70 $75.87 381,653
2019-04-23 $83.36 $83.44 $83.34 $83.41 $75.60 574,386
2019-04-22 $83.32 $83.32 $83.21 $83.27 $75.48 537,868
2019-04-18 $83.36 $83.40 $83.31 $83.35 $75.55 337,498
2019-04-17 $83.22 $83.29 $83.18 $83.20 $75.41 429,864
2019-04-16 $83.31 $83.34 $83.19 $83.22 $75.43 430,007
2019-04-15 $83.38 $83.45 $83.38 $83.41 $75.60 364,962
2019-04-12 $83.41 $83.47 $83.36 $83.38 $75.58 442,892
2019-04-11 $83.66 $83.66 $83.57 $83.64 $75.81 493,750
2019-04-10 $83.62 $83.74 $83.62 $83.72 $75.88 285,154
2019-04-09 $83.54 $83.58 $83.48 $83.50 $75.69 433,480
2019-04-08 $83.49 $83.50 $83.36 $83.39 $75.59 347,559
2019-04-05 $83.40 $83.51 $83.38 $83.47 $75.66 666,686
2019-04-04 $83.39 $83.42 $83.33 $83.42 $75.61 401,094
2019-04-03 $83.31 $83.39 $83.29 $83.35 $75.55 601,429
2019-04-02 $83.47 $83.50 $83.37 $83.48 $75.67 657,431
2019-04-01 $83.56 $83.59 $83.35 $83.38 $75.58 744,741
2019-03-29 $83.85 $83.96 $83.80 $83.93 $75.89 555,308
2019-03-28 $84.06 $84.11 $83.96 $84.08 $76.02 395,189
2019-03-27 $84.09 $84.27 $84.06 $84.08 $76.02 468,182
2019-03-26 $83.87 $84.02 $83.83 $83.96 $75.92 504,915
2019-03-25 $83.81 $84.10 $83.72 $83.93 $75.89 508,826
2019-03-22 $83.60 $83.85 $83.55 $83.80 $75.77 462,713
2019-03-21 $83.37 $83.38 $83.26 $83.30 $75.32 455,538
2019-03-20 $82.88 $83.34 $82.87 $83.32 $75.34 485,441
2019-03-19 $82.74 $82.87 $82.71 $82.82 $74.89 439,003
2019-03-18 $82.87 $82.88 $82.79 $82.82 $74.89 308,631
2019-03-15 $82.83 $82.95 $82.81 $82.90 $74.96 441,105
2019-03-14 $82.76 $82.76 $82.56 $82.64 $74.72 1,093,898
2019-03-13 $82.73 $82.78 $82.68 $82.77 $74.84 379,153
2019-03-12 $82.65 $82.81 $82.63 $82.79 $74.86 324,680
2019-03-11 $82.60 $82.60 $82.54 $82.60 $74.69 289,946
2019-03-08 $82.57 $82.61 $82.48 $82.59 $74.68 338,274
2019-03-07 $82.44 $82.55 $82.41 $82.52 $74.61 598,478
2019-03-06 $82.15 $82.34 $82.14 $82.30 $74.42 428,930
2019-03-05 $82.04 $82.13 $81.97 $82.13 $74.26 374,374
2019-03-04 $82.00 $82.12 $81.95 $82.07 $74.21 619,599
2019-03-01 $82.03 $82.08 $81.88 $81.88 $74.04 1,394,224
2019-02-28 $82.39 $82.39 $82.25 $82.31 $74.25 644,534
2019-02-27 $82.50 $82.53 $82.35 $82.41 $74.34 697,003
2019-02-26 $82.58 $82.64 $82.50 $82.58 $74.50 717,277
2019-02-25 $82.39 $82.43 $82.34 $82.42 $74.35 586,576
2019-02-22 $82.34 $82.52 $82.32 $82.45 $74.38 873,965
2019-02-21 $82.19 $82.24 $82.15 $82.22 $74.17 629,950
2019-02-20 $82.41 $82.43 $82.32 $82.36 $74.30 638,674
2019-02-19 $82.45 $82.45 $82.32 $82.39 $74.32 8,231,029
2019-02-15 $82.30 $82.34 $82.25 $82.32 $74.26 635,556
2019-02-14 $82.41 $82.43 $82.29 $82.32 $74.26 494,637
2019-02-13 $82.10 $82.17 $82.06 $82.13 $74.09 458,872
2019-02-12 $82.26 $82.28 $82.20 $82.25 $74.20 490,368
2019-02-11 $82.28 $82.31 $82.22 $82.29 $74.23 600,889
2019-02-08 $82.34 $82.42 $82.32 $82.38 $74.32 655,069
2019-02-07 $82.26 $82.29 $82.18 $82.26 $74.21 740,961
2019-02-06 $82.25 $82.25 $82.07 $82.14 $74.10 787,722
2019-02-05 $82.06 $82.20 $82.06 $82.12 $74.08 592,897
2019-02-04 $82.02 $82.02 $81.92 $81.97 $73.95 611,597
2019-02-01 $82.28 $82.31 $82.07 $82.13 $74.09 1,521,770
2019-01-31 $82.44 $82.66 $82.41 $82.60 $74.32 780,680
2019-01-30 $81.93 $82.26 $81.89 $82.22 $73.98 658,417
2019-01-29 $81.85 $81.95 $81.83 $81.95 $73.73 780,780
2019-01-28 $81.73 $81.82 $81.71 $81.76 $73.56 786,302
2019-01-25 $81.78 $81.79 $81.70 $81.74 $73.54 496,036
2019-01-24 $81.82 $81.89 $81.79 $81.86 $73.65 1,041,938
2019-01-23 $81.52 $81.69 $81.50 $81.62 $73.44 565,375
2019-01-22 $81.51 $81.69 $81.49 $81.58 $73.40 1,339,277
2019-01-18 $81.39 $81.51 $81.32 $81.42 $73.26 872,285
2019-01-17 $81.45 $81.54 $81.38 $81.49 $73.32 1,519,094
2019-01-16 $81.48 $81.57 $81.43 $81.50 $73.33 19,788,880
2019-01-15 $81.70 $81.70 $81.48 $81.53 $73.35 750,537
2019-01-14 $81.60 $81.64 $81.49 $81.56 $73.38 1,079,897
2019-01-11 $81.56 $81.64 $81.52 $81.59 $73.41 738,266
2019-01-10 $81.45 $81.54 $81.34 $81.38 $73.22 728,940
2019-01-09 $81.27 $81.47 $81.27 $81.46 $73.29 1,003,129
2019-01-08 $81.31 $81.41 $81.27 $81.31 $73.16 825,744
2019-01-07 $81.59 $81.62 $81.41 $81.44 $73.27 2,716,244
2019-01-04 $81.55 $81.59 $81.41 $81.52 $73.35 795,132
2019-01-03 $81.54 $81.93 $81.50 $81.89 $73.68 1,166,621
2019-01-02 $81.39 $81.49 $81.32 $81.48 $73.31 917,576
2018-12-31 $81.03 $81.33 $81.00 $81.29 $73.14 803,294
2018-12-28 $80.83 $81.10 $80.77 $81.07 $72.94 932,220
2018-12-27 $80.76 $80.92 $80.70 $80.70 $72.61 1,305,079
2018-12-26 $80.76 $80.85 $80.53 $80.54 $72.46 1,076,767
2018-12-24 $80.78 $80.84 $80.71 $80.80 $72.70 857,736
2018-12-21 $80.91 $80.94 $80.84 $80.92 $72.63 932,932
2018-12-20 $81.03 $81.11 $80.85 $80.85 $72.56 1,283,983
2018-12-19 $81.02 $81.20 $80.85 $80.98 $72.68 1,078,161
2018-12-18 $80.79 $81.01 $80.79 $80.95 $72.65 7,382,271
2018-12-17 $80.57 $80.89 $80.57 $80.79 $72.51 2,617,549
2018-12-14 $80.65 $80.73 $80.58 $80.61 $72.35 835,066
2018-12-13 $80.50 $80.59 $80.46 $80.55 $72.29 1,157,642
2018-12-12 $80.45 $80.51 $80.40 $80.41 $72.17 893,044
2018-12-11 $80.51 $80.65 $80.47 $80.53 $72.28 893,177
2018-12-10 $80.57 $80.68 $80.47 $80.58 $72.32 772,854
2018-12-07 $80.38 $80.60 $80.35 $80.58 $72.32 995,110
2018-12-06 $80.41 $80.58 $80.31 $80.36 $72.12 1,153,295
2018-12-04 $80.15 $80.36 $80.13 $80.20 $71.98 694,017
2018-12-03 $79.89 $80.08 $79.81 $80.05 $71.84 817,070
2018-11-30 $80.10 $80.12 $80.02 $80.09 $71.70 668,671
2018-11-29 $80.12 $80.17 $79.98 $80.04 $71.66 828,417
2018-11-28 $79.87 $80.09 $79.83 $80.01 $71.63 736,576
2018-11-27 $79.91 $80.00 $79.89 $79.92 $71.55 797,355
2018-11-26 $79.88 $79.95 $79.87 $79.90 $71.53 778,463
2018-11-23 $80.04 $80.10 $79.97 $80.00 $71.62 321,700
2018-11-21 $79.88 $79.95 $79.85 $79.95 $71.58 549,790
2018-11-20 $79.93 $79.99 $79.87 $79.93 $71.56 618,368
2018-11-19 $79.90 $79.99 $79.89 $79.95 $71.58 543,245
2018-11-16 $79.86 $79.96 $79.80 $79.96 $71.59 688,548
2018-11-15 $79.85 $79.96 $79.69 $79.78 $71.43 585,887
2018-11-14 $79.60 $79.90 $79.60 $79.75 $71.40 575,409
2018-11-13 $79.67 $79.73 $79.62 $79.69 $71.35 432,670
2018-11-12 $79.74 $79.74 $79.62 $79.68 $71.34 398,519
2018-11-09 $79.46 $79.64 $79.46 $79.58 $71.25 468,826
2018-11-08 $79.49 $79.53 $79.35 $79.35 $71.04 588,025
2018-11-07 $79.59 $79.68 $79.50 $79.52 $71.19 534,585
2018-11-06 $79.56 $79.58 $79.46 $79.49 $71.17 480,885
2018-11-05 $79.55 $79.62 $79.51 $79.52 $71.19 581,747
2018-11-02 $79.59 $79.67 $79.42 $79.46 $71.14 537,135
2018-11-01 $79.64 $79.78 $79.62 $79.75 $71.40 596,626
2018-10-31 $79.86 $79.96 $79.82 $79.89 $71.35 671,883
2018-10-30 $80.04 $80.11 $79.98 $80.02 $71.46 639,647
2018-10-29 $80.07 $80.21 $80.02 $80.14 $71.57 676,250
2018-10-26 $80.12 $80.32 $80.12 $80.20 $71.62 565,569
2018-10-25 $79.98 $80.03 $79.87 $79.92 $71.37 727,440
2018-10-24 $79.92 $80.10 $79.89 $80.09 $71.52 565,682
2018-10-23 $79.92 $79.99 $79.75 $79.77 $71.24 444,261
2018-10-22 $79.71 $79.76 $79.65 $79.65 $71.13 473,614
2018-10-19 $79.72 $79.77 $79.58 $79.65 $71.13 594,338
2018-10-18 $79.61 $79.85 $79.57 $79.73 $71.20 524,673
2018-10-17 $79.81 $79.90 $79.63 $79.63 $71.11 663,146
2018-10-16 $79.82 $79.86 $79.77 $79.85 $71.31 460,679
2018-10-15 $79.87 $79.91 $79.80 $79.83 $71.29 493,295
2018-10-12 $79.75 $79.98 $79.75 $79.84 $71.30 717,904
2018-10-11 $79.74 $79.95 $79.69 $79.83 $71.29 852,824
2018-10-10 $79.48 $79.65 $79.46 $79.64 $71.12 866,586
2018-10-09 $79.53 $79.64 $79.52 $79.61 $71.09 838,375
2018-10-08 $79.54 $79.60 $79.50 $79.50 $71.00 496,286
2018-10-05 $79.61 $79.64 $79.43 $79.53 $71.02 628,559
2018-10-04 $79.76 $79.79 $79.64 $79.69 $71.17 1,500,741
2018-10-03 $80.19 $80.20 $79.79 $79.89 $71.35 624,721
2018-10-02 $80.22 $80.34 $80.22 $80.28 $71.69 639,346
2018-10-01 $80.24 $80.27 $80.17 $80.19 $71.61 297,895
2018-09-28 $80.54 $80.55 $80.46 $80.48 $71.70 623,658
2018-09-27 $80.38 $80.45 $80.36 $80.45 $71.67 554,506
2018-09-26 $80.22 $80.44 $80.22 $80.40 $71.63 903,284
2018-09-25 $80.19 $80.23 $80.12 $80.19 $71.44 1,272,494
2018-09-24 $80.28 $80.35 $80.21 $80.26 $71.50 476,303
2018-09-21 $80.26 $80.38 $80.26 $80.35 $71.58 440,881
2018-09-20 $80.23 $80.38 $80.20 $80.34 $71.57 375,435
2018-09-19 $80.37 $80.37 $80.19 $80.25 $71.49 451,025
2018-09-18 $80.57 $80.57 $80.35 $80.37 $71.60 680,495
2018-09-17 $80.54 $80.64 $80.50 $80.61 $71.81 446,843
2018-09-14 $80.60 $80.66 $80.58 $80.59 $71.80 317,699
2018-09-13 $80.78 $80.81 $80.69 $80.73 $71.92 317,904
2018-09-12 $80.71 $80.74 $80.68 $80.70 $71.89 335,637
2018-09-11 $80.68 $80.70 $80.58 $80.60 $71.80 609,895
2018-09-10 $80.78 $80.83 $80.75 $80.78 $71.96 377,578
2018-09-07 $80.82 $80.88 $80.71 $80.78 $71.96 404,732
2018-09-06 $80.95 $81.10 $80.93 $81.06 $72.21 363,558
2018-09-05 $80.90 $80.96 $80.84 $80.88 $72.05 697,019
2018-09-04 $80.95 $81.01 $80.85 $80.93 $72.10 486,038
2018-08-31 $81.32 $81.34 $81.21 $81.23 $72.19 445,542
2018-08-30 $81.24 $81.25 $81.15 $81.22 $72.18 393,236
2018-08-29 $81.17 $81.21 $81.07 $81.09 $72.06 557,902
2018-08-28 $81.22 $81.24 $81.14 $81.15 $72.12 767,254
2018-08-27 $81.33 $81.38 $81.28 $81.29 $72.24 368,246
2018-08-24 $81.29 $81.45 $81.26 $81.45 $72.38 422,515
2018-08-23 $81.43 $81.45 $81.38 $81.40 $72.34 350,014
2018-08-22 $81.47 $81.49 $81.37 $81.40 $72.34 364,447
2018-08-21 $81.39 $81.39 $81.31 $81.34 $72.28 414,902
2018-08-20 $81.37 $81.47 $81.34 $81.42 $72.36 618,387
2018-08-17 $81.24 $81.31 $81.16 $81.19 $72.15 394,101
2018-08-16 $81.17 $81.22 $81.08 $81.19 $72.15 398,572
2018-08-15 $81.11 $81.26 $81.08 $81.15 $72.12 452,532
2018-08-14 $81.05 $81.05 $80.98 $81.00 $71.98 390,041
2018-08-13 $81.00 $81.11 $80.96 $81.01 $71.99 707,421
2018-08-10 $80.89 $81.15 $80.87 $81.03 $72.01 2,505,150
2018-08-09 $80.80 $80.83 $80.77 $80.78 $71.79 322,032
2018-08-08 $80.67 $80.73 $80.64 $80.66 $71.68 377,012
2018-08-07 $80.80 $80.82 $80.64 $80.67 $71.69 893,468
2018-08-06 $80.83 $80.93 $80.78 $80.84 $71.84 299,188
2018-08-03 $80.53 $80.78 $80.46 $80.78 $71.79 320,476
2018-08-02 $80.53 $80.57 $80.46 $80.56 $71.59 495,566
2018-08-01 $80.47 $80.55 $80.43 $80.50 $71.54 497,674
2018-07-31 $80.78 $80.87 $80.72 $80.82 $71.64 415,760
2018-07-30 $80.71 $80.79 $80.69 $80.71 $71.54 595,463
2018-07-27 $80.87 $80.87 $80.75 $80.78 $71.61 316,651
2018-07-26 $80.81 $80.82 $80.69 $80.73 $71.56 432,513
2018-07-25 $80.81 $81.10 $80.59 $80.70 $71.54 1,536,283
2018-07-24 $80.62 $80.81 $80.62 $80.74 $71.57 726,760
2018-07-23 $80.88 $80.90 $80.65 $80.66 $71.50 2,655,342
2018-07-20 $81.05 $81.06 $80.94 $80.97 $71.77 713,191
2018-07-19 $80.95 $81.15 $80.93 $81.09 $71.88 524,680
2018-07-18 $81.03 $81.04 $80.90 $80.91 $71.72 2,810,510
2018-07-17 $81.03 $81.06 $80.93 $80.99 $71.79 455,115
2018-07-16 $81.00 $81.03 $80.89 $80.99 $71.79 663,724
2018-07-13 $81.09 $81.18 $81.07 $81.17 $71.95 301,379
2018-07-12 $80.94 $81.03 $80.93 $81.02 $71.82 396,720
2018-07-11 $80.97 $81.04 $80.90 $81.01 $71.81 596,034
2018-07-10 $80.89 $80.98 $80.87 $80.87 $71.69 432,258
2018-07-09 $80.95 $81.00 $80.90 $80.92 $71.73 680,363
2018-07-06 $81.09 $81.13 $81.01 $81.06 $71.85 367,699
2018-07-05 $80.89 $81.01 $80.87 $80.97 $71.77 691,714
2018-07-03 $80.70 $80.92 $80.70 $80.92 $71.73 302,740
2018-07-02 $80.81 $80.83 $80.63 $80.66 $71.50 948,904
2018-06-29 $80.95 $81.06 $80.94 $80.97 $71.60 607,528
2018-06-28 $81.05 $81.05 $80.91 $80.95 $71.58 340,871
2018-06-27 $80.96 $81.07 $80.91 $81.04 $71.66 442,767
2018-06-26 $80.73 $80.84 $80.73 $80.81 $71.45 477,051
2018-06-25 $80.74 $80.83 $80.69 $80.69 $71.35 1,306,740
2018-06-22 $80.58 $80.72 $80.58 $80.66 $71.32 691,752
2018-06-21 $80.65 $80.75 $80.56 $80.59 $71.26 10,002,471
2018-06-20 $80.76 $80.80 $80.53 $80.54 $71.22 968,640
2018-06-19 $80.77 $80.85 $80.71 $80.75 $71.40 409,771
2018-06-18 $80.69 $80.69 $80.56 $80.59 $71.26 503,967
2018-06-15 $80.76 $80.84 $80.61 $80.61 $71.28 537,585
2018-06-14 $80.56 $80.64 $80.51 $80.59 $71.26 438,500
2018-06-13 $80.52 $80.60 $80.26 $80.43 $71.12 458,324
2018-06-12 $80.45 $80.54 $80.44 $80.53 $71.21 1,452,337
2018-06-11 $80.44 $80.58 $80.44 $80.55 $71.22 1,587,456
2018-06-08 $80.59 $80.68 $80.55 $80.55 $71.22 1,567,250
2018-06-07 $80.44 $80.85 $80.42 $80.68 $71.34 682,339
2018-06-06 $80.56 $80.58 $80.41 $80.44 $71.13 1,413,029
2018-06-05 $80.76 $80.82 $80.64 $80.76 $71.41 466,742
2018-06-04 $80.67 $80.71 $80.54 $80.54 $71.22 385,158
2018-06-01 $80.68 $80.86 $80.68 $80.77 $71.42 307,476
2018-05-31 $81.23 $81.29 $81.08 $81.15 $71.58 456,946
2018-05-30 $81.26 $81.32 $81.06 $81.14 $71.57 494,969
2018-05-29 $81.10 $81.63 $81.03 $81.47 $71.86 467,846
2018-05-25 $80.80 $80.92 $80.76 $80.92 $71.38 351,063
2018-05-24 $80.63 $80.76 $80.59 $80.67 $71.16 497,939
2018-05-23 $80.34 $80.54 $80.32 $80.50 $71.01 388,121
2018-05-22 $80.20 $80.23 $80.14 $80.20 $70.74 461,438
2018-05-21 $80.12 $80.20 $80.08 $80.19 $70.73 564,242
2018-05-18 $80.02 $80.19 $80.02 $80.15 $70.70 384,461
2018-05-17 $80.01 $80.07 $79.91 $79.95 $70.52 390,624
2018-05-16 $80.08 $80.13 $79.95 $79.96 $70.53 476,877
2018-05-15 $80.22 $80.22 $79.97 $80.06 $70.62 443,220
2018-05-14 $80.47 $80.49 $80.43 $80.45 $70.96 575,275
2018-05-11 $80.58 $80.59 $80.48 $80.55 $71.05 719,192
2018-05-10 $80.49 $80.55 $80.45 $80.49 $71.00 426,487
2018-05-09 $80.31 $80.38 $80.28 $80.30 $70.83 517,291
2018-05-08 $80.45 $80.49 $80.37 $80.44 $70.95 550,632
2018-05-07 $80.60 $80.62 $80.51 $80.55 $71.05 493,317
2018-05-04 $80.67 $80.69 $80.49 $80.57 $71.07 463,438
2018-05-03 $80.60 $80.67 $80.53 $80.56 $71.06 535,838
2018-05-02 $80.46 $80.55 $80.41 $80.45 $70.96 541,511
2018-05-01 $80.50 $80.57 $80.38 $80.39 $70.91 547,630
2018-04-30 $80.77 $80.89 $80.71 $80.73 $71.04 1,098,745
2018-04-27 $80.75 $80.80 $80.71 $80.75 $71.06 538,597
2018-04-26 $80.59 $80.68 $80.56 $80.67 $70.99 440,276
2018-04-25 $80.49 $80.55 $80.44 $80.45 $70.80 628,806
2018-04-24 $80.63 $80.69 $80.56 $80.63 $70.95 500,513
2018-04-23 $80.67 $80.71 $80.60 $80.64 $70.96 565,080
2018-04-20 $80.90 $80.98 $80.74 $80.74 $71.05 658,906
2018-04-19 $81.00 $81.06 $80.90 $80.95 $71.24 713,289
2018-04-18 $81.35 $81.37 $81.15 $81.15 $71.41 461,746
2018-04-17 $81.38 $81.48 $81.34 $81.41 $71.64 531,191
2018-04-16 $81.25 $81.40 $81.25 $81.35 $71.59 442,601
2018-04-13 $81.32 $81.46 $81.30 $81.40 $71.63 407,451
2018-04-12 $81.52 $81.58 $81.35 $81.38 $71.61 631,790
2018-04-11 $81.65 $81.69 $81.53 $81.56 $71.77 669,426
2018-04-10 $81.62 $81.69 $81.50 $81.53 $71.75 710,512
2018-04-09 $81.55 $81.66 $81.49 $81.64 $71.84 515,872
2018-04-06 $81.55 $81.67 $81.50 $81.58 $71.79 452,695
2018-04-05 $81.38 $81.41 $81.29 $81.36 $71.60 538,714
2018-04-04 $81.58 $81.63 $81.42 $81.46 $71.69 509,992
2018-04-03 $81.56 $81.63 $81.42 $81.43 $71.66 486,892
2018-04-02 $81.49 $81.75 $81.46 $81.61 $71.82 490,219
2018-03-29 $81.62 $81.86 $81.62 $81.77 $71.79 599,212
2018-03-28 $81.75 $81.85 $81.53 $81.58 $71.62 1,727,021
2018-03-27 $81.31 $81.68 $81.31 $81.61 $71.65 497,928
2018-03-26 $81.29 $81.40 $81.23 $81.25 $71.33 646,038
2018-03-23 $81.27 $81.38 $81.25 $81.34 $71.41 812,783
2018-03-22 $81.40 $81.54 $81.27 $81.35 $71.42 537,567
2018-03-21 $81.07 $81.20 $80.87 $81.18 $71.27 596,706
2018-03-20 $81.19 $81.27 $81.15 $81.20 $71.29 474,509
2018-03-19 $81.29 $81.49 $81.27 $81.33 $71.40 436,912
2018-03-16 $81.36 $81.44 $81.32 $81.40 $71.46 503,769
2018-03-15 $81.46 $81.53 $81.37 $81.44 $71.50 450,490
2018-03-14 $81.33 $81.60 $81.33 $81.46 $71.51 1,345,432
2018-03-13 $81.43 $81.45 $81.29 $81.35 $71.42 505,297
2018-03-12 $81.23 $81.32 $81.19 $81.31 $71.38 565,500
2018-03-09 $81.24 $81.28 $81.14 $81.21 $71.29 496,547
2018-03-08 $81.29 $81.45 $81.27 $81.38 $71.44 756,905
2018-03-07 $81.37 $81.42 $81.23 $81.25 $71.33 754,064
2018-03-06 $81.31 $81.41 $81.24 $81.26 $71.34 908,095
2018-03-05 $81.41 $81.49 $81.17 $81.24 $71.32 576,075
2018-03-02 $81.38 $81.47 $81.24 $81.27 $71.35 587,193
2018-03-01 $81.33 $81.63 $81.30 $81.55 $71.59 573,746
2018-02-28 $81.45 $81.57 $81.37 $81.51 $71.41 770,963
2018-02-27 $81.66 $81.70 $81.27 $81.42 $71.33 1,092,705
2018-02-26 $81.73 $81.76 $81.61 $81.61 $71.50 530,447
2018-02-23 $81.46 $81.63 $81.42 $81.58 $71.47 547,727
2018-02-22 $81.25 $81.41 $81.25 $81.27 $71.20 574,746
2018-02-21 $81.49 $81.55 $81.16 $81.24 $71.17 666,842
2018-02-20 $81.43 $81.47 $81.32 $81.43 $71.34 654,674
2018-02-16 $81.51 $81.60 $81.43 $81.56 $71.45 1,333,428
2018-02-15 $81.31 $81.47 $81.30 $81.35 $71.27 1,469,331
2018-02-14 $81.37 $81.49 $81.21 $81.24 $71.17 747,264
2018-02-13 $81.61 $81.67 $81.50 $81.61 $71.50 780,414
2018-02-12 $81.59 $81.69 $81.52 $81.62 $71.50 818,502
2018-02-09 $81.59 $81.94 $81.59 $81.59 $71.48 938,644
2018-02-08 $81.61 $81.91 $81.53 $81.76 $71.63 777,414
2018-02-07 $82.06 $82.14 $81.74 $81.79 $71.65 1,485,458
2018-02-06 $82.19 $82.25 $81.93 $81.97 $71.81 1,435,403
2018-02-05 $81.82 $82.37 $81.72 $82.18 $72.00 1,062,079
2018-02-02 $81.86 $81.99 $81.75 $81.82 $71.68 1,156,164
2018-02-01 $82.33 $82.43 $82.05 $82.05 $71.88 1,058,524
2018-01-31 $82.66 $82.69 $82.38 $82.54 $72.15 2,697,819
2018-01-30 $82.59 $82.65 $82.47 $82.55 $72.15 1,004,294
2018-01-29 $82.60 $82.69 $82.51 $82.69 $72.28 960,844
2018-01-26 $82.87 $82.89 $82.74 $82.79 $72.36 821,959
2018-01-25 $82.75 $82.98 $82.69 $82.96 $72.51 1,021,916
2018-01-24 $82.80 $82.87 $82.74 $82.81 $72.38 1,080,491
2018-01-23 $82.86 $82.98 $82.85 $82.94 $72.50 783,561
2018-01-22 $82.79 $82.87 $82.68 $82.75 $72.33 889,266
2018-01-19 $82.91 $82.94 $82.72 $82.74 $72.32 806,426
2018-01-18 $82.94 $83.02 $82.89 $82.91 $72.47 767,658
2018-01-17 $83.17 $83.25 $83.05 $83.12 $72.65 892,096
2018-01-16 $83.38 $83.43 $83.20 $83.27 $72.78 940,111
2018-01-12 $83.18 $83.29 $83.18 $83.25 $72.77 816,734
2018-01-11 $83.32 $83.44 $83.25 $83.34 $72.85 1,046,757
2018-01-10 $83.11 $83.32 $83.06 $83.31 $72.82 955,858
2018-01-09 $83.46 $83.50 $83.31 $83.32 $72.83 589,980
2018-01-08 $83.62 $83.64 $83.50 $83.50 $72.98 989,200
2018-01-05 $83.62 $83.68 $83.51 $83.54 $73.02 620,589
2018-01-04 $83.52 $83.67 $83.50 $83.65 $73.12 861,891
2018-01-03 $83.71 $83.75 $83.58 $83.65 $73.12 684,390
2018-01-02 $83.74 $83.75 $83.47 $83.56 $73.04 670,662
2017-12-29 $83.75 $83.83 $83.68 $83.83 $73.27 476,976
2017-12-28 $83.71 $83.78 $83.62 $83.69 $73.15 618,564
2017-12-27 $83.56 $83.83 $83.55 $83.73 $73.19 572,667
2017-12-26 $83.51 $83.56 $83.40 $83.52 $73.00 557,493
2017-12-22 $83.66 $83.75 $83.65 $83.72 $72.94 734,946
2017-12-21 $83.63 $83.74 $83.60 $83.68 $72.91 542,666
2017-12-20 $83.61 $83.76 $83.57 $83.64 $72.87 749,904
2017-12-19 $83.97 $84.01 $83.72 $83.78 $73.00 533,733
2017-12-18 $84.21 $84.26 $84.10 $84.12 $73.29 541,684
2017-12-15 $84.21 $84.27 $84.11 $84.25 $73.40 525,043
2017-12-14 $84.20 $84.33 $84.09 $84.29 $73.44 520,972
2017-12-13 $84.13 $84.44 $84.04 $84.37 $73.51 827,797
2017-12-12 $84.04 $84.06 $83.91 $84.00 $73.19 487,535
2017-12-11 $84.10 $84.19 $84.04 $84.04 $73.22 606,569
2017-12-08 $84.17 $84.20 $84.06 $84.09 $73.27 658,398
2017-12-07 $84.29 $84.33 $84.10 $84.17 $73.33 537,606
2017-12-06 $84.30 $84.38 $84.25 $84.26 $73.41 717,549
2017-12-05 $84.05 $84.16 $83.98 $84.16 $73.33 485,180
2017-12-04 $83.97 $84.07 $83.88 $84.06 $73.24 908,221
2017-12-01 $84.01 $84.38 $83.83 $84.12 $73.29 556,366
2017-11-30 $84.29 $84.30 $84.01 $84.08 $73.10 732,444
2017-11-29 $84.25 $84.30 $84.15 $84.25 $73.25 709,565
2017-11-28 $84.53 $84.58 $84.43 $84.50 $73.47 458,217
2017-11-27 $84.41 $84.48 $84.31 $84.44 $73.41 449,343
2017-11-24 $84.37 $84.43 $84.36 $84.36 $73.34 232,609
2017-11-22 $84.28 $84.48 $84.25 $84.39 $73.37 491,592
2017-11-21 $84.26 $84.30 $84.13 $84.17 $73.18 471,134
2017-11-20 $84.18 $84.25 $84.11 $84.11 $73.13 664,694
2017-11-17 $84.30 $84.34 $84.23 $84.28 $73.27 847,082
2017-11-16 $84.22 $84.28 $84.16 $84.20 $73.20 495,247
2017-11-15 $84.25 $84.34 $84.09 $84.34 $73.33 659,050
2017-11-14 $84.00 $84.14 $83.99 $84.09 $73.11 510,279
2017-11-13 $84.09 $84.14 $83.96 $83.96 $73.00 531,699
2017-11-10 $84.16 $84.20 $84.00 $84.00 $73.03 480,761
2017-11-09 $84.38 $84.45 $84.31 $84.40 $73.38 419,419
2017-11-08 $84.53 $84.59 $84.42 $84.46 $73.43 500,310
2017-11-07 $84.54 $84.59 $84.52 $84.56 $73.52 623,230
2017-11-06 $84.50 $84.57 $84.48 $84.54 $73.50 446,975
2017-11-03 $84.50 $84.50 $84.34 $84.48 $73.45 543,517
2017-11-02 $84.43 $84.51 $84.36 $84.42 $73.40 501,205
2017-11-01 $84.27 $84.44 $84.25 $84.35 $73.34 515,692
2017-10-31 $84.52 $84.58 $84.47 $84.49 $73.30 553,022
2017-10-30 $84.50 $84.58 $84.44 $84.58 $73.37 571,514
2017-10-27 $84.17 $84.36 $84.15 $84.35 $73.17 522,612
2017-10-26 $84.29 $84.30 $84.12 $84.16 $73.01 501,160
2017-10-25 $84.16 $84.26 $84.14 $84.21 $73.05 599,203
2017-10-24 $84.41 $84.44 $84.31 $84.34 $73.17 1,339,697
2017-10-23 $84.49 $84.56 $84.44 $84.49 $73.30 646,398
2017-10-20 $84.47 $84.53 $84.38 $84.40 $73.22 457,746
2017-10-19 $84.77 $84.81 $84.61 $84.66 $73.44 638,441
2017-10-18 $84.54 $84.61 $84.49 $84.58 $73.37 575,711
2017-10-17 $84.63 $84.77 $84.60 $84.76 $73.53 545,430
2017-10-16 $84.80 $84.83 $84.68 $84.77 $73.54 498,021
2017-10-13 $84.84 $84.93 $84.75 $84.84 $73.60 472,987
2017-10-12 $84.66 $84.67 $84.56 $84.62 $73.41 528,674
2017-10-11 $84.61 $84.67 $84.54 $84.62 $73.41 447,998
2017-10-10 $84.50 $84.68 $84.46 $84.55 $73.35 482,231
2017-10-09 $84.51 $84.51 $84.45 $84.48 $73.29 443,030
2017-10-06 $84.34 $84.50 $84.27 $84.41 $73.23 600,817
2017-10-05 $84.61 $84.63 $84.47 $84.54 $73.34 576,911
2017-10-04 $84.69 $84.69 $84.53 $84.65 $73.43 688,401
2017-10-03 $84.50 $84.62 $84.47 $84.61 $73.40 718,754
2017-10-02 $84.63 $84.63 $84.46 $84.52 $73.32 742,051
2017-09-29 $84.86 $84.92 $84.63 $84.66 $73.29 724,213
2017-09-28 $84.65 $84.82 $84.61 $84.74 $73.36 434,194
2017-09-27 $84.68 $84.79 $84.65 $84.73 $73.35 488,761
2017-09-26 $85.00 $85.04 $84.91 $85.01 $73.59 436,816
2017-09-25 $84.89 $85.07 $84.83 $85.05 $73.62 904,043
2017-09-22 $84.86 $84.93 $84.80 $84.80 $73.41 443,483
2017-09-21 $84.86 $84.90 $84.68 $84.74 $73.36 388,109
2017-09-20 $84.99 $85.04 $84.66 $84.79 $73.40 494,636
2017-09-19 $85.02 $85.06 $84.90 $84.94 $73.53 415,488
2017-09-18 $84.98 $85.03 $84.91 $84.99 $73.57 407,186
2017-09-15 $85.14 $85.14 $85.01 $85.08 $73.65 421,680
2017-09-14 $85.03 $85.13 $85.01 $85.12 $73.68 487,541
2017-09-13 $85.22 $85.23 $85.08 $85.08 $73.65 543,197
2017-09-12 $85.29 $85.30 $85.15 $85.23 $73.78 397,278
2017-09-11 $85.53 $85.53 $85.31 $85.32 $73.86 458,973
2017-09-08 $85.79 $85.80 $85.62 $85.69 $74.18 444,749
2017-09-07 $85.64 $85.85 $85.59 $85.80 $74.27 439,132
2017-09-06 $85.61 $85.69 $85.38 $85.43 $73.95 396,081
2017-09-05 $85.41 $85.65 $85.40 $85.62 $74.12 365,422
2017-09-01 $85.32 $85.35 $85.15 $85.20 $73.75 503,420
2017-08-31 $85.54 $85.61 $85.48 $85.61 $73.95 1,042,768
2017-08-30 $85.47 $85.50 $85.39 $85.49 $73.84 513,349
2017-08-29 $85.65 $85.71 $85.43 $85.52 $73.87 414,160
2017-08-28 $85.28 $85.41 $85.26 $85.41 $73.77 322,320
2017-08-25 $85.18 $85.34 $85.10 $85.27 $73.65 403,783
2017-08-24 $85.18 $85.26 $85.10 $85.18 $73.58 488,135
2017-08-23 $85.17 $85.28 $85.12 $85.28 $73.66 583,059
2017-08-22 $85.10 $85.12 $85.02 $85.04 $73.46 380,557
2017-08-21 $85.12 $85.19 $85.06 $85.10 $73.51 305,687
2017-08-18 $85.22 $85.27 $85.01 $85.01 $73.43 431,661
2017-08-17 $84.93 $85.13 $84.86 $85.09 $73.50 1,392,037
2017-08-16 $84.68 $85.07 $84.68 $84.95 $73.38 543,912
2017-08-15 $84.69 $84.83 $84.65 $84.79 $73.24 417,147
2017-08-14 $84.96 $85.04 $84.88 $84.95 $73.38 443,733
2017-08-11 $84.96 $85.12 $84.90 $85.11 $73.52 379,503
2017-08-10 $84.91 $85.01 $84.85 $85.01 $73.43 486,003
2017-08-09 $84.93 $85.00 $84.78 $84.79 $73.24 455,531
2017-08-08 $84.81 $84.85 $84.62 $84.70 $73.16 470,605
2017-08-07 $84.81 $84.89 $84.75 $84.86 $73.30 443,572
2017-08-04 $84.82 $84.90 $84.67 $84.81 $73.26 454,002
2017-08-03 $84.90 $85.08 $84.86 $85.04 $73.46 448,863
2017-08-02 $84.87 $84.97 $84.83 $84.86 $73.30 542,395
2017-08-01 $84.60 $84.94 $84.60 $84.89 $73.33 454,002
2017-07-31 $84.82 $84.91 $84.76 $84.89 $73.17 400,989
2017-07-28 $84.77 $84.87 $84.70 $84.87 $73.15 320,227
2017-07-27 $84.74 $84.79 $84.63 $84.73 $73.03 432,506
2017-07-26 $84.58 $84.91 $84.54 $84.80 $73.09 616,527
2017-07-25 $84.81 $84.81 $84.57 $84.58 $72.90 541,194
2017-07-24 $84.96 $85.03 $84.89 $84.92 $73.19 391,442
2017-07-21 $85.00 $85.09 $84.94 $85.05 $73.31 475,770
2017-07-20 $84.95 $85.00 $84.82 $84.90 $73.18 807,271
2017-07-19 $84.88 $84.96 $84.80 $84.83 $73.12 416,654
2017-07-18 $84.82 $84.89 $84.74 $84.84 $73.12 436,678
2017-07-17 $84.59 $84.67 $84.52 $84.65 $72.96 591,634
2017-07-14 $84.68 $84.74 $84.51 $84.56 $72.88 461,068
2017-07-13 $84.41 $84.47 $84.26 $84.34 $72.69 385,213
2017-07-12 $84.53 $84.58 $84.37 $84.46 $72.80 568,040
2017-07-11 $84.10 $84.20 $84.06 $84.20 $72.57 524,084
2017-07-10 $84.11 $84.18 $84.01 $84.09 $72.48 476,109
2017-07-07 $84.05 $84.07 $83.91 $83.96 $72.37 442,415
2017-07-06 $84.06 $84.10 $83.90 $84.01 $72.41 529,009
2017-07-05 $84.15 $84.26 $84.05 $84.24 $72.61 585,962
2017-07-03 $84.40 $84.41 $84.05 $84.05 $72.44 696,528
2017-06-30 $84.68 $84.68 $84.46 $84.53 $72.70 596,053
2017-06-29 $84.58 $84.73 $84.50 $84.67 $72.82 506,643
2017-06-28 $84.89 $84.91 $84.72 $84.89 $73.01 599,651
2017-06-27 $85.00 $85.04 $84.80 $84.88 $73.00 492,549
2017-06-26 $85.23 $85.28 $85.15 $85.22 $73.30 388,323
2017-06-23 $85.10 $85.15 $85.01 $85.14 $73.23 436,235
2017-06-22 $85.13 $85.18 $84.98 $85.12 $73.21 403,885
2017-06-21 $85.03 $85.12 $84.96 $85.08 $73.18 431,420
2017-06-20 $84.90 $85.10 $84.90 $85.02 $73.12 498,689
2017-06-19 $85.07 $85.07 $84.84 $84.88 $73.00 526,033
2017-06-16 $85.08 $85.17 $85.06 $85.14 $73.23 466,436
2017-06-15 $85.05 $85.08 $84.99 $85.00 $73.11 489,951
2017-06-14 $85.30 $85.43 $85.13 $85.22 $73.30 440,397
2017-06-13 $84.78 $84.91 $84.76 $84.86 $72.99 428,759
2017-06-12 $84.71 $84.95 $84.71 $84.78 $72.92 409,705
2017-06-09 $84.71 $84.89 $84.71 $84.84 $72.97 751,721
2017-06-08 $84.95 $84.95 $84.75 $84.88 $73.00 599,223
2017-06-07 $85.05 $85.14 $84.95 $85.02 $73.12 708,787
2017-06-06 $85.15 $85.21 $85.03 $85.15 $73.24 434,924
2017-06-05 $84.91 $84.97 $84.85 $84.88 $73.00 434,036
2017-06-02 $84.94 $85.09 $84.88 $84.97 $73.08 460,306
2017-06-01 $84.56 $84.73 $84.52 $84.72 $72.87 695,990
2017-05-31 $84.86 $84.97 $84.76 $84.91 $72.87 359,545
2017-05-30 $84.78 $84.89 $84.73 $84.86 $72.83 585,913
2017-05-26 $84.66 $84.77 $84.61 $84.64 $72.64 331,124
2017-05-25 $84.65 $84.70 $84.55 $84.67 $72.67 433,625
2017-05-24 $84.48 $84.71 $84.38 $84.66 $72.66 565,279
2017-05-23 $84.74 $84.74 $84.45 $84.45 $72.48 496,347
2017-05-22 $84.70 $84.75 $84.62 $84.69 $72.68 448,027
2017-05-19 $84.71 $84.77 $84.58 $84.71 $72.70 516,250
2017-05-18 $84.79 $84.84 $84.62 $84.70 $72.69 655,059
2017-05-17 $84.56 $84.87 $84.53 $84.80 $72.78 1,315,791
2017-05-16 $84.15 $84.39 $84.15 $84.29 $72.34 437,618
2017-05-15 $84.15 $84.22 $84.11 $84.18 $72.24 429,496
2017-05-12 $84.09 $84.25 $84.06 $84.21 $72.27 389,615
2017-05-11 $83.66 $83.86 $83.64 $83.81 $71.93 418,439
2017-05-10 $83.90 $83.97 $83.70 $83.79 $71.91 474,424
2017-05-09 $83.71 $83.80 $83.65 $83.75 $71.88 465,792
2017-05-08 $83.88 $83.93 $83.74 $83.80 $71.92 395,198
2017-05-05 $83.90 $83.97 $83.81 $83.92 $72.02 451,954
2017-05-04 $83.88 $83.96 $83.78 $83.92 $72.02 542,815
2017-05-03 $84.19 $84.28 $84.05 $84.05 $72.13 471,564
2017-05-02 $84.02 $84.28 $84.02 $84.26 $72.31 539,099
2017-05-01 $84.17 $84.27 $84.00 $84.11 $72.18 458,301
2017-04-28 $84.22 $84.46 $84.17 $84.39 $72.27 406,750
2017-04-27 $84.21 $84.42 $84.19 $84.31 $72.20 382,526
2017-04-26 $84.08 $84.25 $84.01 $84.19 $72.10 443,375
2017-04-25 $84.15 $84.26 $84.04 $84.05 $71.98 441,874
2017-04-24 $84.23 $84.44 $84.19 $84.40 $72.28 701,965
2017-04-21 $84.49 $84.62 $84.44 $84.51 $72.37 1,064,926
2017-04-20 $84.45 $84.52 $84.35 $84.47 $72.34 1,355,850
2017-04-19 $84.60 $84.64 $84.49 $84.54 $72.40 428,789
2017-04-18 $84.45 $84.79 $84.45 $84.71 $72.55 458,299
2017-04-17 $84.48 $84.57 $84.29 $84.40 $72.28 428,791
2017-04-13 $84.42 $84.51 $84.28 $84.38 $72.26 470,875
2017-04-12 $84.14 $84.36 $84.00 $84.32 $72.21 378,265
2017-04-11 $83.88 $84.13 $83.83 $84.09 $72.01 517,228
2017-04-10 $83.68 $83.81 $83.63 $83.75 $71.72 431,918
2017-04-07 $83.94 $84.04 $83.57 $83.57 $71.57 491,849
2017-04-06 $83.87 $83.92 $83.66 $83.85 $71.81 775,807
2017-04-05 $83.69 $83.94 $83.61 $83.88 $71.84 416,214
2017-04-04 $83.79 $83.85 $83.68 $83.75 $71.72 561,145
2017-04-03 $83.51 $83.82 $83.50 $83.75 $71.72 625,835
2017-03-31 $83.60 $83.66 $83.53 $83.61 $71.45 624,543
2017-03-30 $83.64 $83.66 $83.45 $83.46 $71.32 665,130
2017-03-29 $83.58 $83.70 $83.55 $83.70 $71.52 460,966
2017-03-28 $83.74 $83.80 $83.44 $83.47 $71.33 588,942
2017-03-27 $83.74 $83.81 $83.61 $83.68 $71.51 464,234
2017-03-24 $83.40 $83.55 $83.36 $83.48 $71.34 1,090,996
2017-03-23 $83.54 $83.60 $83.34 $83.46 $71.32 475,650
2017-03-22 $83.50 $83.66 $83.45 $83.55 $71.40 724,641
2017-03-21 $83.17 $83.48 $83.13 $83.41 $71.28 769,047
2017-03-20 $83.06 $83.23 $83.00 $83.21 $71.11 476,231
2017-03-17 $82.93 $83.10 $82.92 $83.05 $70.97 679,609
2017-03-16 $82.85 $82.96 $82.81 $82.87 $70.81 660,314
2017-03-15 $82.49 $83.07 $82.40 $83.06 $70.98 666,103
2017-03-14 $82.32 $82.45 $82.30 $82.40 $70.41 625,016
2017-03-13 $82.43 $82.49 $82.31 $82.31 $70.34 722,348
2017-03-10 $82.46 $82.55 $82.35 $82.54 $70.53 481,525
2017-03-09 $82.45 $82.52 $82.28 $82.36 $70.38 603,971
2017-03-08 $82.60 $82.68 $82.54 $82.58 $70.57 646,986
2017-03-07 $82.95 $83.00 $82.85 $82.86 $70.81 579,969
2017-03-06 $83.10 $83.11 $82.99 $83.03 $70.95 609,501
2017-03-03 $82.99 $83.08 $82.83 $83.07 $70.98 455,584
2017-03-02 $83.02 $83.10 $82.88 $83.01 $70.93 624,120
2017-03-01 $83.16 $83.25 $83.11 $83.22 $71.11 671,063
2017-02-28 $83.85 $83.97 $83.76 $83.78 $71.45 637,451
2017-02-27 $83.95 $84.00 $83.76 $83.78 $71.45 541,478
2017-02-24 $83.94 $84.11 $83.88 $84.04 $71.67 401,059
2017-02-23 $83.61 $83.72 $83.59 $83.68 $71.36 518,744
2017-02-22 $83.60 $83.63 $83.30 $83.52 $71.23 467,317
2017-02-21 $83.28 $83.47 $83.26 $83.39 $71.12 539,034
2017-02-17 $83.39 $83.46 $83.35 $83.41 $71.13 678,413
2017-02-16 $83.02 $83.29 $83.00 $83.19 $70.95 640,169
2017-02-15 $82.88 $82.99 $82.82 $82.95 $70.74 572,287
2017-02-14 $83.31 $83.39 $82.92 $83.07 $70.84 1,009,418
2017-02-13 $83.30 $83.36 $83.20 $83.32 $71.06 598,020
2017-02-10 $83.29 $83.47 $83.26 $83.42 $71.14 840,671
2017-02-09 $83.66 $83.75 $83.45 $83.46 $71.18 609,909
2017-02-08 $83.75 $83.87 $83.64 $83.84 $71.50 839,366
2017-02-07 $83.48 $83.74 $83.36 $83.55 $71.25 655,436
2017-02-06 $83.39 $83.56 $83.24 $83.46 $71.18 728,205
2017-02-03 $83.22 $83.37 $82.97 $83.13 $70.89 670,349
2017-02-02 $83.18 $83.24 $83.02 $83.05 $70.83 779,822
2017-02-01 $82.85 $83.09 $82.75 $83.01 $70.79 888,358
2017-01-31 $83.12 $83.43 $83.12 $83.34 $70.92 831,624
2017-01-30 $83.11 $83.24 $83.04 $83.04 $70.67 639,432
2017-01-27 $83.06 $83.16 $83.02 $83.10 $70.72 685,450
2017-01-26 $82.89 $83.05 $82.75 $83.01 $70.64 847,958
2017-01-25 $82.98 $83.07 $82.80 $82.90 $70.55 1,082,537
2017-01-24 $83.35 $83.41 $83.14 $83.23 $70.83 820,746
2017-01-23 $83.20 $83.59 $83.14 $83.45 $71.01 4,585,669
2017-01-20 $82.91 $83.19 $82.91 $83.16 $70.77 783,338
2017-01-19 $83.09 $83.14 $82.91 $83.04 $70.67 1,231,622
2017-01-18 $83.59 $83.66 $83.26 $83.26 $70.85 1,230,020
2017-01-17 $83.74 $83.78 $83.57 $83.76 $71.28 1,080,164
2017-01-13 $83.35 $83.52 $83.20 $83.38 $70.95 597,867
2017-01-12 $83.63 $83.75 $83.49 $83.52 $71.07 791,754
2017-01-11 $83.45 $83.73 $83.31 $83.48 $71.04 634,374
2017-01-10 $83.41 $83.50 $83.36 $83.43 $71.00 627,103
2017-01-09 $83.40 $83.48 $83.31 $83.41 $70.98 860,323
2017-01-06 $83.34 $83.40 $83.11 $83.20 $70.80 761,812
2017-01-05 $83.26 $83.58 $83.20 $83.48 $71.04 774,224
2017-01-04 $83.00 $83.14 $82.94 $83.09 $70.71 757,440
2017-01-03 $82.81 $83.08 $82.80 $83.01 $70.64 2,896,868
2016-12-30 $82.82 $83.16 $82.82 $83.07 $70.69 1,331,817
2016-12-29 $82.70 $82.91 $82.61 $82.80 $70.46 1,068,001
2016-12-28 $82.30 $82.61 $82.24 $82.54 $70.24 793,860
2016-12-27 $82.24 $82.37 $82.21 $82.25 $69.99 871,481
2016-12-23 $82.46 $82.49 $82.33 $82.45 $70.16 627,251
2016-12-22 $82.32 $82.40 $82.17 $82.37 $70.10 1,242,735
2016-12-21 $82.83 $82.93 $82.75 $82.87 $70.08 1,086,784
2016-12-20 $82.67 $82.80 $82.60 $82.69 $69.93 1,080,461
2016-12-19 $82.81 $82.92 $82.68 $82.86 $70.07 1,126,599
2016-12-16 $82.62 $82.77 $82.42 $82.48 $69.75 906,702
2016-12-15 $82.63 $82.69 $82.42 $82.43 $69.71 999,979
2016-12-14 $83.46 $83.55 $82.70 $82.71 $69.94 799,491
2016-12-13 $83.33 $83.39 $83.16 $83.28 $70.43 925,634
2016-12-12 $83.21 $83.28 $83.06 $83.26 $70.41 920,980
2016-12-09 $83.52 $83.68 $83.20 $83.26 $70.41 1,001,413
2016-12-08 $83.64 $83.70 $83.48 $83.53 $70.64 804,318
2016-12-07 $83.68 $83.85 $83.59 $83.82 $70.88 811,307
2016-12-06 $83.57 $83.61 $83.41 $83.50 $70.61 1,063,954
2016-12-05 $83.31 $83.60 $83.16 $83.41 $70.54 710,649
2016-12-02 $83.34 $83.58 $83.29 $83.41 $70.54 805,534
2016-12-01 $83.18 $83.24 $82.87 $83.08 $70.26 1,114,512
2016-11-30 $83.63 $83.77 $83.50 $83.62 $70.56 710,696
2016-11-29 $83.77 $83.98 $83.67 $83.98 $70.87 1,031,958
2016-11-28 $83.75 $83.95 $83.65 $83.90 $70.80 609,245
2016-11-25 $83.69 $83.74 $83.49 $83.61 $70.56 633,124
2016-11-23 $83.51 $83.74 $83.35 $83.59 $70.54 822,157
2016-11-22 $83.96 $83.99 $83.80 $83.90 $70.80 957,146
2016-11-21 $83.89 $83.90 $83.68 $83.79 $70.71 741,201
2016-11-18 $84.13 $84.17 $83.71 $83.78 $70.70 748,244
2016-11-17 $84.37 $84.39 $84.05 $84.10 $70.97 782,022
2016-11-16 $84.42 $84.51 $84.24 $84.42 $71.24 746,515
2016-11-15 $84.40 $84.54 $84.23 $84.41 $71.23 1,048,674
2016-11-14 $84.49 $84.53 $84.19 $84.30 $71.14 667,244
2016-11-11 $84.98 $85.06 $84.70 $84.75 $71.52 722,263
2016-11-10 $85.19 $85.30 $84.85 $84.94 $71.68 1,011,738
2016-11-09 $85.95 $86.09 $85.26 $85.27 $71.96 894,356
2016-11-08 $86.60 $86.62 $86.25 $86.29 $72.82 858,755
2016-11-07 $86.59 $86.63 $86.50 $86.51 $73.00 591,883
2016-11-04 $86.65 $86.78 $86.60 $86.72 $73.18 553,831
2016-11-03 $86.53 $86.64 $86.44 $86.58 $73.06 492,967
2016-11-02 $86.59 $86.73 $86.43 $86.64 $73.11 589,102
2016-11-01 $86.31 $86.54 $86.19 $86.41 $72.92 743,746
2016-10-31 $86.63 $86.68 $86.55 $86.65 $72.97 458,021
2016-10-28 $86.49 $86.64 $86.40 $86.55 $72.89 563,959
2016-10-27 $86.65 $86.68 $86.44 $86.61 $72.94 566,833
2016-10-26 $86.92 $86.94 $86.77 $86.81 $73.11 644,981
2016-10-25 $86.94 $87.10 $86.88 $86.98 $73.25 596,328
2016-10-24 $87.17 $87.17 $86.93 $86.99 $73.26 476,875
2016-10-21 $87.15 $87.20 $87.03 $87.13 $73.38 440,904
2016-10-20 $87.22 $87.22 $87.04 $87.06 $73.32 429,983
2016-10-19 $87.05 $87.24 $87.00 $87.17 $73.41 677,111
2016-10-18 $86.91 $87.10 $86.85 $87.09 $73.34 663,122
2016-10-17 $86.93 $87.00 $86.82 $86.94 $73.22 610,563
2016-10-14 $86.85 $86.99 $86.76 $86.76 $73.06 769,595
2016-10-13 $86.95 $87.07 $86.86 $86.90 $73.18 562,370
2016-10-12 $86.72 $86.80 $86.62 $86.78 $73.08 631,173
2016-10-11 $86.86 $86.91 $86.70 $86.76 $73.06 625,639
2016-10-10 $86.89 $86.94 $86.71 $86.89 $73.17 704,918
2016-10-07 $86.92 $87.00 $86.71 $86.94 $73.22 588,736
2016-10-06 $86.91 $86.98 $86.77 $86.84 $73.13 654,067
2016-10-05 $87.09 $87.14 $86.82 $86.91 $73.19 1,109,197
2016-10-04 $87.36 $87.44 $87.03 $87.11 $73.36 696,148
2016-10-03 $87.51 $87.57 $87.32 $87.34 $73.55 1,036,368
2016-09-30 $87.85 $87.87 $87.57 $87.66 $73.67 769,012
2016-09-29 $87.76 $87.90 $87.62 $87.84 $73.83 1,004,498
2016-09-28 $87.92 $87.96 $87.76 $87.87 $73.85 655,862
2016-09-27 $87.93 $87.96 $87.70 $87.86 $73.84 786,334
2016-09-26 $87.67 $87.77 $87.61 $87.70 $73.71 707,562
2016-09-23 $87.58 $87.66 $87.48 $87.58 $73.61 879,027
2016-09-22 $87.49 $87.69 $87.44 $87.55 $73.58 842,143
2016-09-21 $87.19 $87.39 $87.00 $87.39 $73.45 526,848
2016-09-20 $87.23 $87.37 $87.16 $87.16 $73.25 695,958
2016-09-19 $87.20 $87.25 $87.11 $87.13 $73.23 482,456
2016-09-16 $87.24 $87.26 $87.08 $87.19 $73.28 448,462
2016-09-15 $87.07 $87.19 $86.94 $87.10 $73.20 675,153
2016-09-14 $86.93 $87.18 $86.86 $87.11 $73.21 576,768
2016-09-13 $87.21 $87.21 $86.67 $86.85 $72.99 790,026
2016-09-12 $87.02 $87.20 $86.95 $87.14 $73.24 743,580
2016-09-09 $87.19 $87.29 $87.06 $87.08 $73.19 655,680
2016-09-08 $87.72 $87.79 $87.42 $87.46 $73.51 688,078
2016-09-07 $87.99 $87.99 $87.81 $87.86 $73.84 566,416
2016-09-06 $87.49 $87.88 $87.45 $87.81 $73.80 603,346
2016-09-02 $87.58 $87.58 $87.31 $87.46 $73.51 638,665
2016-09-01 $87.16 $87.62 $87.16 $87.57 $73.60 704,922
2016-08-31 $87.78 $87.90 $87.65 $87.70 $73.56 584,174
2016-08-30 $87.80 $87.83 $87.68 $87.76 $73.61 597,541
2016-08-29 $87.58 $87.81 $87.48 $87.79 $73.63 488,590
2016-08-26 $87.82 $87.95 $87.34 $87.44 $73.34 825,804
2016-08-25 $87.83 $87.89 $87.72 $87.77 $73.62 503,540
2016-08-24 $87.99 $87.99 $87.80 $87.88 $73.71 855,682
2016-08-23 $88.00 $88.04 $87.87 $87.94 $73.76 983,577
2016-08-22 $87.87 $87.94 $87.78 $87.89 $73.72 662,503
2016-08-19 $87.82 $87.85 $87.63 $87.74 $73.59 457,315
2016-08-18 $87.90 $88.04 $87.78 $87.95 $73.77 464,257
2016-08-17 $87.77 $87.94 $87.65 $87.84 $73.67 405,928
2016-08-16 $87.77 $87.84 $87.61 $87.68 $73.54 710,482
2016-08-15 $87.94 $87.98 $87.76 $87.80 $73.64 621,236
2016-08-12 $88.08 $88.19 $87.93 $88.01 $73.82 901,992
2016-08-11 $88.07 $88.10 $87.62 $87.68 $73.54 767,157
2016-08-10 $87.96 $88.07 $87.83 $88.06 $73.86 733,463
2016-08-09 $87.69 $87.88 $87.65 $87.85 $73.68 654,256
2016-08-08 $87.44 $87.62 $87.36 $87.58 $73.46 811,211
2016-08-05 $87.92 $87.98 $87.56 $87.60 $73.47 637,075
2016-08-04 $87.97 $88.13 $87.89 $87.97 $73.78 538,551
2016-08-03 $87.80 $87.80 $87.56 $87.74 $73.59 637,030
2016-08-02 $87.88 $87.88 $87.72 $87.78 $73.62 645,307
2016-08-01 $88.05 $88.20 $87.92 $87.95 $73.77 997,823
2016-07-29 $88.20 $88.37 $88.05 $88.34 $73.94 478,337
2016-07-28 $87.97 $88.13 $87.94 $88.03 $73.68 594,428
2016-07-27 $87.86 $88.09 $87.78 $88.06 $73.70 1,110,503
2016-07-26 $87.84 $87.84 $87.63 $87.71 $73.41 637,932
2016-07-25 $87.83 $87.83 $87.68 $87.74 $73.44 758,995
2016-07-22 $87.72 $87.91 $87.66 $87.71 $73.41 596,913
2016-07-21 $87.61 $87.91 $87.50 $87.82 $73.50 692,342
2016-07-20 $87.74 $87.77 $87.62 $87.72 $73.42 617,685
2016-07-19 $87.83 $87.86 $87.70 $87.82 $73.50 639,451
2016-07-18 $87.77 $87.84 $87.52 $87.60 $73.32 596,266
2016-07-15 $87.65 $87.69 $87.50 $87.58 $73.30 915,336
2016-07-14 $87.76 $87.99 $87.70 $87.80 $73.49 462,856
2016-07-13 $88.11 $88.17 $87.87 $88.01 $73.66 707,998
2016-07-12 $88.12 $88.12 $87.69 $87.69 $73.39 5,808,039
2016-07-11 $88.49 $88.54 $88.22 $88.22 $73.84 658,458
2016-07-08 $88.37 $88.58 $88.25 $88.54 $74.11 682,710
2016-07-07 $88.37 $88.49 $88.23 $88.40 $73.99 705,067
2016-07-06 $88.48 $88.53 $88.29 $88.46 $74.04 611,596
2016-07-05 $88.36 $88.52 $88.25 $88.34 $73.94 819,582
2016-07-01 $88.14 $88.20 $87.94 $88.11 $73.75 579,712
2016-06-30 $87.79 $88.16 $87.79 $88.07 $73.56 769,930
2016-06-29 $87.99 $88.03 $87.80 $87.85 $73.38 696,487
2016-06-28 $87.80 $88.06 $87.79 $88.02 $73.52 670,020
2016-06-27 $87.76 $87.95 $87.71 $87.89 $73.41 1,037,201
2016-06-24 $87.60 $87.70 $87.15 $87.42 $73.02 636,930
2016-06-23 $86.80 $86.93 $86.70 $86.70 $72.42 668,816
2016-06-22 $86.89 $86.94 $86.76 $86.87 $72.56 3,331,983
2016-06-21 $86.98 $86.99 $86.72 $86.75 $72.46 527,878
2016-06-20 $86.98 $87.00 $86.81 $86.88 $72.57 664,193
2016-06-17 $87.32 $87.34 $87.07 $87.13 $72.78 1,772,662
2016-06-16 $87.48 $87.53 $87.23 $87.33 $72.95 461,898
2016-06-15 $87.03 $87.38 $86.98 $87.30 $72.92 585,996
2016-06-14 $87.18 $87.20 $86.95 $86.95 $72.63 524,807
2016-06-13 $87.17 $87.17 $87.00 $87.02 $72.69 1,275,357
2016-06-10 $87.03 $87.13 $86.92 $86.97 $72.65 387,263
2016-06-09 $86.87 $86.93 $86.77 $86.82 $72.52 508,532
2016-06-08 $86.79 $86.79 $86.63 $86.66 $72.39 525,950
2016-06-07 $86.67 $86.78 $86.58 $86.62 $72.35 759,570
2016-06-06 $86.64 $86.67 $86.45 $86.54 $72.29 652,598
2016-06-03 $86.47 $86.68 $86.32 $86.60 $72.34 2,738,128
2016-06-02 $86.02 $86.06 $85.80 $85.97 $71.81 651,855
2016-06-01 $85.95 $86.04 $85.73 $85.74 $71.62 430,413
2016-05-31 $85.80 $86.06 $85.73 $85.99 $71.68 416,203
2016-05-27 $86.03 $86.04 $85.75 $85.77 $71.49 475,850
2016-05-26 $85.92 $86.07 $85.80 $86.02 $71.70 499,208
2016-05-25 $85.79 $85.87 $85.74 $85.77 $71.49 502,708
2016-05-24 $85.82 $85.86 $85.66 $85.74 $71.47 818,443
2016-05-23 $85.82 $85.96 $85.73 $85.89 $71.59 529,859
2016-05-20 $85.75 $85.89 $85.72 $85.89 $71.59 501,921
2016-05-19 $85.78 $85.88 $85.67 $85.75 $71.48 571,978
2016-05-18 $86.17 $86.17 $85.63 $85.72 $71.45 956,508
2016-05-17 $86.41 $86.53 $86.27 $86.27 $71.91 3,202,849
2016-05-16 $86.56 $86.56 $86.37 $86.45 $72.06 359,076
2016-05-13 $86.55 $86.70 $86.48 $86.65 $72.23 416,976
2016-05-12 $86.44 $86.59 $86.43 $86.48 $72.08 573,243
2016-05-11 $86.61 $86.77 $86.50 $86.62 $72.20 1,172,630
2016-05-10 $86.55 $86.60 $86.43 $86.54 $72.13 582,426
2016-05-09 $86.55 $86.58 $86.46 $86.48 $72.08 407,029
2016-05-06 $86.59 $86.64 $86.36 $86.43 $72.04 558,536
2016-05-05 $86.45 $86.64 $86.26 $86.59 $72.18 448,600
2016-05-04 $86.40 $86.43 $86.25 $86.38 $72.00 874,570
2016-05-03 $86.26 $86.43 $86.24 $86.36 $71.98 705,553
2016-05-02 $86.13 $86.21 $85.93 $85.94 $71.63 543,066
2016-04-29 $86.23 $86.44 $86.10 $86.34 $71.82 513,753
2016-04-28 $86.13 $86.41 $86.01 $86.34 $71.82 495,567
2016-04-27 $85.82 $86.14 $85.76 $86.09 $71.61 470,819
2016-04-26 $85.88 $85.93 $85.61 $85.67 $71.26 626,053
2016-04-25 $85.95 $86.02 $85.81 $85.81 $71.38 426,611
2016-04-22 $86.06 $86.10 $85.92 $85.94 $71.49 569,020
2016-04-21 $86.06 $86.17 $86.00 $86.07 $71.60 739,628
2016-04-20 $86.40 $86.50 $86.16 $86.22 $71.72 1,408,619
2016-04-19 $86.35 $86.44 $86.26 $86.31 $71.79 471,679
2016-04-18 $86.29 $86.40 $86.22 $86.33 $71.81 618,617
2016-04-15 $86.21 $86.41 $86.11 $86.37 $71.84 612,330
2016-04-14 $86.14 $86.20 $86.04 $86.08 $71.60 455,047
2016-04-13 $86.11 $86.30 $86.02 $86.24 $71.74 386,892
2016-04-12 $86.22 $86.32 $86.06 $86.16 $71.67 355,177
2016-04-11 $86.32 $86.46 $86.25 $86.38 $71.85 546,133
2016-04-08 $86.41 $86.47 $86.29 $86.39 $71.86 389,743
2016-04-07 $86.46 $86.55 $86.20 $86.52 $71.97 487,432
2016-04-06 $86.26 $86.35 $86.12 $86.17 $71.68 657,210
2016-04-05 $86.31 $86.35 $86.10 $86.28 $71.77 518,407
2016-04-04 $86.03 $86.10 $85.88 $86.08 $71.60 401,822
2016-04-01 $86.10 $86.11 $85.84 $85.92 $71.47 1,127,186
2016-03-31 $86.03 $86.31 $85.96 $86.27 $71.61 647,908
2016-03-30 $85.85 $86.00 $85.68 $85.92 $71.32 640,870
2016-03-29 $85.56 $85.94 $85.51 $85.87 $71.27 680,238
2016-03-28 $85.40 $85.63 $85.39 $85.51 $70.98 508,616
2016-03-24 $85.54 $85.64 $85.22 $85.44 $70.92 392,857
2016-03-23 $85.32 $85.55 $85.21 $85.45 $70.93 380,363
2016-03-22 $85.45 $85.52 $85.17 $85.19 $70.71 632,840
2016-03-21 $85.32 $85.38 $85.22 $85.25 $70.76 385,156
2016-03-18 $85.37 $85.57 $85.31 $85.42 $70.90 432,193
2016-03-17 $85.24 $85.40 $85.21 $85.32 $70.82 525,847
2016-03-16 $84.58 $85.15 $84.55 $85.15 $70.68 605,769
2016-03-15 $84.85 $84.91 $84.62 $84.73 $70.33 483,544
2016-03-14 $84.72 $84.79 $84.60 $84.67 $70.28 527,710
2016-03-11 $84.75 $84.75 $84.53 $84.63 $70.25 345,310
2016-03-10 $84.85 $84.97 $84.59 $84.70 $70.30 605,860
2016-03-09 $84.84 $85.00 $84.69 $84.80 $70.39 504,671
2016-03-08 $85.01 $85.02 $84.83 $84.91 $70.48 455,344
2016-03-07 $84.62 $84.65 $84.50 $84.57 $70.20 434,926
2016-03-04 $84.80 $84.83 $84.56 $84.72 $70.32 459,380
2016-03-03 $84.76 $84.92 $84.63 $84.89 $70.46 469,152
2016-03-02 $84.69 $84.80 $84.61 $84.71 $70.31 545,476
2016-03-01 $85.44 $85.44 $84.79 $84.89 $70.46 365,778
2016-02-29 $85.30 $85.47 $85.26 $85.34 $70.69 448,398
2016-02-26 $85.33 $85.40 $85.20 $85.36 $70.70 374,480
2016-02-25 $85.46 $85.69 $85.40 $85.56 $70.87 567,757
2016-02-24 $85.43 $85.72 $85.22 $85.32 $70.67 354,400
2016-02-23 $85.00 $85.36 $84.85 $85.31 $70.66 448,996
2016-02-22 $85.14 $85.20 $85.00 $85.17 $70.55 499,784
2016-02-19 $85.04 $85.18 $84.91 $85.14 $70.52 376,893
2016-02-18 $84.79 $85.14 $84.72 $85.12 $70.51 407,824
2016-02-17 $84.78 $84.78 $84.52 $84.68 $70.14 545,376
2016-02-16 $85.00 $85.04 $84.79 $84.89 $70.32 678,669
2016-02-12 $85.28 $85.38 $84.94 $85.06 $70.46 999,202
2016-02-11 $85.71 $85.85 $85.42 $85.52 $70.84 520,053
2016-02-10 $85.17 $85.37 $85.00 $85.37 $70.71 518,648
2016-02-09 $85.38 $85.40 $85.02 $85.10 $70.49 408,270
2016-02-08 $85.08 $85.27 $84.89 $85.15 $70.53 701,959
2016-02-05 $84.69 $84.87 $84.55 $84.81 $70.25 397,454
2016-02-04 $84.76 $84.84 $84.61 $84.74 $70.19 538,250
2016-02-03 $84.55 $84.98 $84.54 $84.66 $70.12 496,241
2016-02-02 $84.51 $84.65 $84.45 $84.59 $70.07 478,244
2016-02-01 $84.28 $84.53 $84.10 $84.16 $69.71 927,250
2016-01-29 $84.57 $84.62 $84.42 $84.58 $69.90 560,612
2016-01-28 $84.03 $84.31 $84.00 $84.30 $69.67 459,782
2016-01-27 $84.02 $84.20 $83.90 $84.20 $69.59 408,286
2016-01-26 $84.10 $84.18 $83.92 $84.10 $69.51 819,818
2016-01-25 $84.15 $84.25 $83.92 $84.01 $69.43 907,044
2016-01-22 $83.98 $84.05 $83.79 $83.97 $69.40 695,639
2016-01-21 $84.32 $84.38 $84.03 $84.07 $69.48 562,524
2016-01-20 $84.37 $84.52 $84.20 $84.28 $69.65 871,834
2016-01-19 $84.04 $84.14 $83.94 $83.97 $69.40 634,803
2016-01-15 $84.36 $84.43 $84.14 $84.23 $69.61 851,055
2016-01-14 $84.04 $84.20 $83.90 $84.05 $69.46 475,478
2016-01-13 $84.00 $84.44 $83.88 $84.18 $69.57 472,233
2016-01-12 $83.73 $84.12 $83.65 $83.91 $69.35 441,781
2016-01-11 $83.72 $83.92 $83.59 $83.79 $69.25 549,574
2016-01-08 $83.79 $84.04 $83.71 $83.99 $69.41 609,787
2016-01-07 $83.63 $83.77 $83.45 $83.77 $69.23 545,086
2016-01-06 $83.48 $83.68 $83.45 $83.66 $69.14 475,786
2016-01-05 $83.16 $83.42 $83.16 $83.32 $68.86 627,841
2016-01-04 $83.22 $83.41 $83.11 $83.22 $68.78 648,707
2015-12-31 $83.18 $83.19 $82.93 $83.06 $68.65 442,875
2015-12-30 $82.92 $82.98 $82.75 $82.93 $68.54 546,608
2015-12-29 $83.13 $83.17 $82.82 $82.88 $68.50 602,500
2015-12-28 $83.09 $83.30 $83.07 $83.25 $68.80 631,753
2015-12-24 $83.11 $83.23 $83.09 $83.17 $68.74 322,818
2015-12-23 $82.96 $83.11 $82.95 $83.09 $68.67 668,468
2015-12-22 $83.55 $83.70 $83.50 $83.60 $68.72 718,825
2015-12-21 $83.76 $83.80 $83.58 $83.67 $68.78 1,170,355
2015-12-18 $83.68 $83.79 $83.55 $83.67 $68.78 498,761
2015-12-17 $83.51 $83.63 $83.47 $83.58 $68.71 643,804
2015-12-16 $83.42 $83.49 $83.12 $83.28 $68.46 490,455
2015-12-15 $83.51 $83.57 $83.41 $83.51 $68.65 447,763
2015-12-14 $83.96 $84.03 $83.55 $83.65 $68.76 416,872
2015-12-11 $83.93 $84.20 $83.88 $84.14 $69.17 463,908
2015-12-10 $83.90 $83.96 $83.68 $83.73 $68.83 413,837
2015-12-09 $83.89 $84.05 $83.73 $83.88 $68.95 497,213
2015-12-08 $83.99 $84.06 $83.86 $83.95 $69.01 331,668
2015-12-07 $83.77 $84.09 $83.75 $83.94 $69.00 402,541
2015-12-04 $83.69 $83.86 $83.59 $83.80 $68.89 449,631
2015-12-03 $83.92 $83.95 $83.37 $83.48 $68.63 322,193
2015-12-02 $84.27 $84.29 $84.12 $84.21 $69.23 363,360
2015-12-01 $84.09 $84.42 $84.01 $84.37 $69.36 343,297
2015-11-30 $84.21 $84.28 $84.17 $84.19 $69.06 307,957
2015-11-27 $84.18 $84.29 $84.18 $84.21 $69.08 190,767
2015-11-25 $84.16 $84.23 $84.08 $84.11 $68.99 270,258
2015-11-24 $84.09 $84.21 $84.05 $84.09 $68.98 303,220
2015-11-23 $83.96 $84.10 $83.91 $84.04 $68.94 291,160
2015-11-20 $84.09 $84.13 $83.93 $83.98 $68.89 461,192
2015-11-19 $83.94 $84.08 $83.89 $83.97 $68.88 300,654
2015-11-18 $83.83 $83.96 $83.75 $83.88 $68.81 301,064
2015-11-17 $83.80 $84.01 $83.67 $83.94 $68.86 395,242
2015-11-16 $83.96 $84.05 $83.84 $83.90 $68.82 1,484,793
2015-11-13 $83.74 $83.86 $83.71 $83.78 $68.72 271,070
2015-11-12 $83.61 $83.72 $83.57 $83.63 $68.60 191,396
2015-11-11 $83.50 $83.65 $83.42 $83.61 $68.58 321,611
2015-11-10 $83.50 $83.72 $83.43 $83.57 $68.55 365,880
2015-11-09 $83.38 $83.50 $83.26 $83.39 $68.40 371,076
2015-11-06 $83.62 $83.62 $83.42 $83.49 $68.49 332,595
2015-11-05 $84.11 $84.14 $83.89 $84.04 $68.94 309,346
2015-11-04 $84.24 $84.30 $84.00 $84.09 $68.98 381,448
2015-11-03 $84.24 $84.28 $84.09 $84.17 $69.04 335,944
2015-11-02 $84.39 $84.40 $84.20 $84.31 $69.16 836,771
2015-10-30 $84.62 $84.71 $84.52 $84.71 $69.34 405,420
2015-10-29 $84.79 $84.80 $84.48 $84.50 $69.17 408,435
2015-10-28 $85.26 $85.26 $84.80 $84.90 $69.49 304,770
2015-10-27 $85.30 $85.38 $85.19 $85.19 $69.73 324,060
2015-10-26 $85.20 $85.26 $85.11 $85.22 $69.76 339,501
2015-10-23 $85.10 $85.17 $84.98 $85.07 $69.63 405,438
2015-10-22 $85.34 $85.46 $85.20 $85.39 $69.90 384,273
2015-10-21 $85.12 $85.29 $85.10 $85.20 $69.74 270,243
2015-10-20 $85.04 $85.10 $84.96 $85.04 $69.61 340,039
2015-10-19 $85.22 $85.30 $85.09 $85.21 $69.75 364,266
2015-10-16 $85.35 $85.40 $85.21 $85.29 $69.81 376,320
2015-10-15 $85.43 $85.45 $85.21 $85.34 $69.85 4,984,241
2015-10-14 $85.24 $85.50 $85.17 $85.49 $69.98 246,112
2015-10-13 $85.03 $85.12 $84.86 $85.09 $69.65 182,910
2015-10-12 $84.82 $85.03 $84.80 $84.97 $69.55 255,109
2015-10-09 $84.70 $84.84 $84.66 $84.79 $69.40 217,277
2015-10-08 $84.94 $84.99 $84.68 $84.78 $69.40 194,250
2015-10-07 $84.85 $85.00 $84.80 $84.91 $69.50 249,192
2015-10-06 $84.74 $85.08 $84.67 $84.88 $69.48 326,483
2015-10-05 $84.99 $85.00 $84.75 $84.78 $69.40 266,664
2015-10-02 $85.22 $85.40 $84.97 $85.09 $69.65 323,174
2015-10-01 $84.76 $84.89 $84.61 $84.68 $69.31 545,466
2015-09-30 $84.70 $84.93 $84.60 $84.84 $69.30 645,005
2015-09-29 $84.66 $84.88 $84.60 $84.80 $69.26 595,476
2015-09-28 $84.43 $84.64 $84.40 $84.59 $69.09 319,031
2015-09-25 $84.40 $84.49 $84.33 $84.36 $68.90 563,795
2015-09-24 $84.68 $84.75 $84.50 $84.53 $69.04 251,818
2015-09-23 $84.50 $84.60 $84.42 $84.52 $69.03 229,396
2015-09-22 $84.50 $84.70 $84.39 $84.56 $69.07 249,118
2015-09-21 $84.45 $84.45 $84.24 $84.35 $68.90 395,917
2015-09-18 $84.49 $84.68 $84.40 $84.60 $69.10 348,826
2015-09-17 $83.74 $84.35 $83.67 $84.34 $68.89 372,060
2015-09-16 $83.79 $83.88 $83.69 $83.76 $68.41 319,366
2015-09-15 $84.20 $84.26 $83.76 $83.77 $68.42 266,279
2015-09-14 $84.30 $84.39 $84.21 $84.35 $68.90 250,507
2015-09-11 $84.13 $84.35 $84.12 $84.25 $68.81 337,725
2015-09-10 $84.13 $84.19 $84.00 $84.09 $68.68 294,920
2015-09-09 $84.02 $84.37 $83.99 $84.24 $68.81 258,839
2015-09-08 $84.31 $84.36 $84.15 $84.16 $68.74 437,374
2015-09-04 $84.36 $84.57 $84.27 $84.47 $68.99 259,752
2015-09-03 $84.22 $84.42 $84.17 $84.38 $68.92 273,638
2015-09-02 $84.08 $84.29 $84.00 $84.15 $68.73 338,548

Vanguard Intermediate-Term Bond ETF (BIV) News Headlines

Recent Vanguard Intermediate-Term Bond ETF (BIV) News
Similar Companies to Vanguard Intermediate-Term Bond ETF (BIV) 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.