COLUMBIA SELIGMAN COMMUNICATIONS AND INFORMATION FUND CLASS T (CITTX) Exchange: NMFQS
Data as of Aug. 21, 2025
$60.26 ($-1.10) -1.79%
COLUMBIA SELIGMAN COMMUNICATIONS AND INFORMATION FUND CLASS T - Daily Information
Click for more stock information on COLUMBIA SELIGMAN COMMUNICATIONS AND INFORMATION FUND CLASS T.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $60.26 |
| Previous Close | $60.26 |
| High | $60.26 |
| Low | $60.26 |
| Adjusted Open | $60.26 |
| Previous Adjusted Close | $60.26 |
| Adjusted High | $60.26 |
| Adjusted Low | $60.26 |
Invest in COLUMBIA SELIGMAN COMMUNICATIONS AND INFORMATION FUND CLASS T (CITTX)
Historical Stock Data for COLUMBIA SELIGMAN COMMUNICATIONS AND INFORMATION FUND CLASS T (CITTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-14 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 0 |
| 2018-12-13 | $61.36 | $61.36 | $61.36 | $61.36 | $61.36 | 0 |
| 2018-12-12 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 0 |
| 2018-12-11 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2018-12-10 | $60.76 | $60.76 | $60.76 | $60.76 | $60.76 | 0 |
| 2018-12-07 | $60.32 | $60.32 | $60.32 | $60.32 | $60.32 | 0 |
| 2018-12-06 | $69.75 | $69.75 | $69.75 | $69.75 | $62.33 | 0 |
| 2018-12-04 | $69.85 | $69.85 | $69.85 | $69.85 | $62.42 | 0 |
| 2018-12-03 | $72.96 | $72.96 | $72.96 | $72.96 | $65.20 | 0 |
| 2018-11-30 | $71.50 | $71.50 | $71.50 | $71.50 | $63.89 | 0 |
| 2018-11-29 | $70.85 | $70.85 | $70.85 | $70.85 | $63.31 | 0 |
| 2018-11-28 | $71.49 | $71.49 | $71.49 | $71.49 | $63.88 | 0 |
| 2018-11-27 | $69.36 | $69.36 | $69.36 | $69.36 | $61.98 | 0 |
| 2018-11-26 | $69.51 | $69.51 | $69.51 | $69.51 | $62.11 | 0 |
| 2018-11-23 | $68.20 | $68.20 | $68.20 | $68.20 | $60.94 | 0 |
| 2018-11-21 | $68.38 | $68.38 | $68.38 | $68.38 | $61.10 | 0 |
| 2018-11-20 | $67.63 | $67.63 | $67.63 | $67.63 | $60.43 | 0 |
| 2018-11-19 | $68.21 | $68.21 | $68.21 | $68.21 | $60.95 | 0 |
| 2018-11-16 | $70.94 | $70.94 | $70.94 | $70.94 | $63.39 | 0 |
| 2018-11-15 | $70.85 | $70.85 | $70.85 | $70.85 | $63.31 | 0 |
| 2018-11-14 | $69.10 | $69.10 | $69.10 | $69.10 | $61.75 | 0 |
| 2018-11-13 | $69.25 | $69.25 | $69.25 | $69.25 | $61.88 | 0 |
| 2018-11-12 | $68.99 | $68.99 | $68.99 | $68.99 | $61.65 | 0 |
| 2018-11-09 | $71.84 | $71.84 | $71.84 | $71.84 | $64.20 | 0 |
| 2018-11-08 | $73.05 | $73.05 | $73.05 | $73.05 | $65.28 | 0 |
| 2018-11-07 | $73.08 | $73.08 | $73.08 | $73.08 | $65.30 | 0 |
| 2018-11-06 | $71.68 | $71.68 | $71.68 | $71.68 | $64.05 | 0 |
| 2018-11-05 | $71.00 | $71.00 | $71.00 | $71.00 | $63.45 | 0 |
| 2018-11-02 | $71.68 | $71.68 | $71.68 | $71.68 | $64.05 | 0 |
| 2018-11-01 | $72.73 | $72.73 | $72.73 | $72.73 | $64.99 | 0 |
| 2018-10-31 | $70.66 | $70.66 | $70.66 | $70.66 | $63.14 | 0 |
| 2018-10-30 | $69.12 | $69.12 | $69.12 | $69.12 | $61.77 | 0 |
| 2018-10-29 | $67.55 | $67.55 | $67.55 | $67.55 | $60.36 | 0 |
| 2018-10-26 | $68.75 | $68.75 | $68.75 | $68.75 | $61.44 | 0 |
| 2018-10-25 | $70.64 | $70.64 | $70.64 | $70.64 | $63.12 | 0 |
| 2018-10-24 | $68.68 | $68.68 | $68.68 | $68.68 | $61.37 | 0 |
| 2018-10-23 | $72.11 | $72.11 | $72.11 | $72.11 | $64.44 | 0 |
| 2018-10-22 | $72.28 | $72.28 | $72.28 | $72.28 | $64.59 | 0 |
| 2018-10-19 | $72.17 | $72.17 | $72.17 | $72.17 | $64.49 | 0 |
| 2018-10-18 | $72.44 | $72.44 | $72.44 | $72.44 | $64.73 | 0 |
| 2018-10-17 | $74.02 | $74.02 | $74.02 | $74.02 | $66.14 | 0 |
| 2018-10-16 | $73.95 | $73.95 | $73.95 | $73.95 | $66.08 | 0 |
| 2018-10-15 | $71.87 | $71.87 | $71.87 | $71.87 | $64.22 | 0 |
| 2018-10-12 | $72.36 | $72.36 | $72.36 | $72.36 | $64.66 | 0 |
| 2018-10-11 | $70.73 | $70.73 | $70.73 | $70.73 | $63.20 | 0 |
| 2018-10-10 | $71.33 | $71.33 | $71.33 | $71.33 | $63.74 | 0 |
| 2018-10-09 | $74.27 | $74.27 | $74.27 | $74.27 | $66.37 | 0 |
| 2018-10-08 | $74.50 | $74.50 | $74.50 | $74.50 | $66.57 | 0 |
| 2018-10-05 | $75.36 | $75.36 | $75.36 | $75.36 | $67.34 | 0 |
| 2018-10-04 | $76.68 | $76.68 | $76.68 | $76.68 | $68.52 | 0 |
| 2018-10-03 | $78.07 | $78.07 | $78.07 | $78.07 | $69.76 | 0 |
| 2018-10-02 | $77.69 | $77.69 | $77.69 | $77.69 | $69.42 | 0 |
| 2018-10-01 | $77.76 | $77.76 | $77.76 | $77.76 | $69.49 | 0 |
| 2018-09-28 | $77.82 | $77.82 | $77.82 | $77.82 | $69.54 | 0 |
| 2018-09-27 | $77.45 | $77.45 | $77.45 | $77.45 | $69.21 | 0 |
| 2018-09-26 | $77.03 | $77.03 | $77.03 | $77.03 | $68.83 | 0 |
| 2018-09-25 | $77.61 | $77.61 | $77.61 | $77.61 | $69.35 | 0 |
| 2018-09-24 | $78.02 | $78.02 | $78.02 | $78.02 | $69.72 | 0 |
| 2018-09-21 | $78.00 | $78.00 | $78.00 | $78.00 | $69.70 | 0 |
| 2018-09-20 | $78.21 | $78.21 | $78.21 | $78.21 | $69.89 | 0 |
| 2018-09-19 | $77.10 | $77.10 | $77.10 | $77.10 | $68.90 | 0 |
| 2018-09-18 | $77.14 | $77.14 | $77.14 | $77.14 | $68.93 | 0 |
| 2018-09-17 | $76.41 | $76.41 | $76.41 | $76.41 | $68.28 | 0 |
| 2018-09-14 | $77.44 | $77.44 | $77.44 | $77.44 | $69.20 | 0 |
| 2018-09-13 | $77.20 | $77.20 | $77.20 | $77.20 | $68.99 | 0 |
| 2018-09-12 | $76.29 | $76.29 | $76.29 | $76.29 | $68.17 | 0 |
| 2018-09-11 | $76.85 | $76.85 | $76.85 | $76.85 | $68.67 | 0 |
| 2018-09-10 | $76.96 | $76.96 | $76.96 | $76.96 | $68.77 | 0 |
| 2018-09-07 | $76.76 | $76.76 | $76.76 | $76.76 | $68.59 | 0 |
| 2018-09-06 | $76.58 | $76.58 | $76.58 | $76.58 | $68.43 | 0 |
| 2018-09-05 | $78.27 | $78.27 | $78.27 | $78.27 | $69.94 | 0 |
| 2018-09-04 | $79.35 | $79.35 | $79.35 | $79.35 | $70.91 | 0 |
| 2018-08-31 | $79.12 | $79.12 | $79.12 | $79.12 | $70.70 | 0 |
| 2018-08-30 | $79.12 | $79.12 | $79.12 | $79.12 | $70.70 | 0 |
| 2018-08-29 | $79.36 | $79.36 | $79.36 | $79.36 | $70.92 | 0 |
| 2018-08-28 | $78.97 | $78.97 | $78.97 | $78.97 | $70.57 | 0 |
| 2018-08-27 | $78.86 | $78.86 | $78.86 | $78.86 | $70.47 | 0 |
| 2018-08-24 | $78.03 | $78.03 | $78.03 | $78.03 | $69.73 | 0 |
| 2018-08-23 | $77.16 | $77.16 | $77.16 | $77.16 | $68.95 | 0 |
| 2018-08-22 | $77.09 | $77.09 | $77.09 | $77.09 | $68.89 | 0 |
| 2018-08-21 | $76.98 | $76.98 | $76.98 | $76.98 | $68.79 | 0 |
| 2018-08-20 | $76.18 | $76.18 | $76.18 | $76.18 | $68.07 | 0 |
| 2018-08-17 | $76.15 | $76.15 | $76.15 | $76.15 | $68.05 | 0 |
| 2018-08-16 | $76.48 | $76.48 | $76.48 | $76.48 | $68.34 | 0 |
| 2018-08-15 | $76.16 | $76.16 | $76.16 | $76.16 | $68.06 | 0 |
| 2018-08-14 | $77.28 | $77.28 | $77.28 | $77.28 | $69.06 | 0 |
| 2018-08-13 | $77.22 | $77.22 | $77.22 | $77.22 | $69.00 | 0 |
| 2018-08-10 | $77.39 | $77.39 | $77.39 | $77.39 | $69.16 | 0 |
| 2018-08-09 | $78.71 | $78.71 | $78.71 | $78.71 | $70.34 | 0 |
| 2018-08-08 | $78.88 | $78.88 | $78.88 | $78.88 | $70.49 | 0 |
| 2018-08-07 | $78.64 | $78.64 | $78.64 | $78.64 | $70.27 | 0 |
| 2018-08-06 | $78.28 | $78.28 | $78.28 | $78.28 | $69.95 | 0 |
| 2018-08-03 | $77.75 | $77.75 | $77.75 | $77.75 | $69.48 | 0 |
| 2018-08-02 | $77.57 | $77.57 | $77.57 | $77.57 | $69.32 | 0 |
| 2018-08-01 | $76.67 | $76.67 | $76.67 | $76.67 | $68.51 | 0 |
| 2018-07-31 | $76.88 | $76.88 | $76.88 | $76.88 | $68.70 | 0 |
| 2018-07-30 | $76.65 | $76.65 | $76.65 | $76.65 | $68.49 | 0 |
| 2018-07-27 | $77.83 | $77.83 | $77.83 | $77.83 | $69.55 | 0 |
| 2018-07-26 | $78.45 | $78.45 | $78.45 | $78.45 | $70.10 | 0 |
| 2018-07-25 | $78.20 | $78.20 | $78.20 | $78.20 | $69.88 | 0 |
| 2018-07-24 | $77.35 | $77.35 | $77.35 | $77.35 | $69.12 | 0 |
| 2018-07-23 | $77.77 | $77.77 | $77.77 | $77.77 | $69.50 | 0 |
| 2018-07-20 | $77.62 | $77.62 | $77.62 | $77.62 | $69.36 | 0 |
| 2018-07-19 | $77.78 | $77.78 | $77.78 | $77.78 | $69.50 | 0 |
| 2018-07-18 | $78.38 | $78.38 | $78.38 | $78.38 | $70.04 | 0 |
| 2018-07-17 | $78.07 | $78.07 | $78.07 | $78.07 | $69.76 | 0 |
| 2018-07-16 | $77.10 | $77.10 | $77.10 | $77.10 | $68.90 | 0 |
| 2018-07-13 | $77.44 | $77.44 | $77.44 | $77.44 | $69.20 | 0 |
| 2018-07-12 | $77.49 | $77.49 | $77.49 | $77.49 | $69.25 | 0 |
| 2018-07-11 | $76.91 | $76.91 | $76.91 | $76.91 | $68.73 | 0 |
| 2018-07-10 | $78.06 | $78.06 | $78.06 | $78.06 | $69.75 | 0 |
| 2018-07-09 | $77.62 | $77.62 | $77.62 | $77.62 | $69.36 | 0 |
| 2018-07-06 | $76.80 | $76.80 | $76.80 | $76.80 | $68.63 | 0 |
| 2018-07-05 | $76.02 | $76.02 | $76.02 | $76.02 | $67.93 | 0 |
| 2018-07-03 | $74.69 | $74.69 | $74.69 | $74.69 | $66.74 | 0 |
| 2018-07-02 | $75.86 | $75.86 | $75.86 | $75.86 | $67.79 | 0 |
| 2018-06-29 | $75.21 | $75.21 | $75.21 | $75.21 | $67.21 | 0 |
| 2018-06-28 | $75.12 | $75.12 | $75.12 | $75.12 | $67.13 | 0 |
| 2018-06-27 | $74.42 | $74.42 | $74.42 | $74.42 | $66.50 | 0 |
| 2018-06-26 | $75.95 | $75.95 | $75.95 | $75.95 | $67.87 | 0 |
| 2018-06-25 | $75.55 | $75.55 | $75.55 | $75.55 | $67.51 | 0 |
| 2018-06-22 | $77.63 | $77.63 | $77.63 | $77.63 | $69.37 | 0 |
| 2018-06-21 | $78.04 | $78.04 | $78.04 | $78.04 | $69.74 | 0 |
| 2018-06-20 | $78.68 | $78.68 | $78.68 | $78.68 | $70.31 | 0 |
| 2018-06-19 | $78.28 | $78.28 | $78.28 | $78.28 | $69.95 | 0 |
| 2018-06-18 | $78.86 | $78.86 | $78.86 | $78.86 | $70.47 | 0 |
| 2018-06-15 | $79.01 | $79.01 | $79.01 | $79.01 | $70.60 | 0 |
| 2018-06-14 | $79.32 | $79.32 | $79.32 | $79.32 | $70.88 | 0 |
| 2018-06-13 | $79.09 | $79.09 | $79.09 | $79.09 | $70.68 | 0 |
| 2018-06-12 | $79.16 | $79.16 | $79.16 | $79.16 | $70.74 | 0 |
| 2018-06-11 | $78.81 | $78.81 | $78.81 | $78.81 | $70.43 | 0 |
| 2018-06-08 | $78.74 | $78.74 | $78.74 | $78.74 | $70.36 | 0 |
| 2018-06-07 | $78.51 | $78.51 | $78.51 | $78.51 | $70.16 | 0 |
| 2018-06-06 | $79.54 | $79.54 | $79.54 | $79.54 | $71.08 | 0 |
| 2018-06-05 | $79.31 | $79.31 | $79.31 | $79.31 | $70.87 | 0 |
| 2018-06-04 | $79.02 | $79.02 | $79.02 | $79.02 | $70.61 | 0 |
| 2018-06-01 | $78.56 | $78.56 | $78.56 | $78.56 | $70.20 | 0 |
| 2018-05-31 | $77.10 | $77.10 | $77.10 | $77.10 | $68.90 | 0 |
| 2018-05-30 | $77.88 | $77.88 | $77.88 | $77.88 | $69.59 | 0 |
| 2018-05-29 | $77.39 | $77.39 | $77.39 | $77.39 | $69.16 | 0 |
| 2018-05-25 | $77.79 | $77.79 | $77.79 | $77.79 | $69.51 | 0 |
| 2018-05-24 | $77.47 | $77.47 | $77.47 | $77.47 | $69.23 | 0 |
| 2018-05-23 | $77.34 | $77.34 | $77.34 | $77.34 | $69.11 | 0 |
| 2018-05-22 | $76.79 | $76.79 | $76.79 | $76.79 | $68.62 | 0 |
| 2018-05-21 | $76.36 | $76.36 | $76.36 | $76.36 | $68.24 | 0 |
| 2018-05-18 | $75.59 | $75.59 | $75.59 | $75.59 | $67.55 | 0 |
| 2018-05-17 | $76.46 | $76.46 | $76.46 | $76.46 | $68.33 | 0 |
| 2018-05-16 | $76.91 | $76.91 | $76.91 | $76.91 | $68.73 | 0 |
| 2018-05-15 | $75.92 | $75.92 | $75.92 | $75.92 | $67.84 | 0 |
| 2018-05-14 | $76.37 | $76.37 | $76.37 | $76.37 | $68.24 | 0 |
| 2018-05-11 | $76.02 | $76.02 | $76.02 | $76.02 | $67.93 | 0 |
| 2018-05-10 | $76.64 | $76.64 | $76.64 | $76.64 | $68.49 | 0 |
| 2018-05-09 | $75.97 | $75.97 | $75.97 | $75.97 | $67.89 | 0 |
| 2018-05-08 | $74.79 | $74.79 | $74.79 | $74.79 | $66.83 | 0 |
| 2018-05-07 | $74.37 | $74.37 | $74.37 | $74.37 | $66.46 | 0 |
| 2018-05-04 | $73.74 | $73.74 | $73.74 | $73.74 | $65.89 | 0 |
| 2018-05-03 | $72.44 | $72.44 | $72.44 | $72.44 | $64.73 | 0 |
| 2018-05-02 | $72.31 | $72.31 | $72.31 | $72.31 | $64.62 | 0 |
| 2018-05-01 | $72.75 | $72.75 | $72.75 | $72.75 | $65.01 | 0 |
| 2018-04-30 | $71.53 | $71.53 | $71.53 | $71.53 | $63.92 | 0 |
| 2018-04-27 | $72.20 | $72.20 | $72.20 | $72.20 | $64.52 | 0 |
| 2018-04-26 | $73.18 | $73.18 | $73.18 | $73.18 | $65.39 | 0 |
| 2018-04-25 | $71.94 | $71.94 | $71.94 | $71.94 | $64.29 | 0 |
| 2018-04-24 | $72.41 | $72.41 | $72.41 | $72.41 | $64.71 | 0 |
| 2018-04-23 | $73.63 | $73.63 | $73.63 | $73.63 | $65.80 | 0 |
| 2018-04-20 | $74.39 | $74.39 | $74.39 | $74.39 | $66.48 | 0 |
| 2018-04-19 | $75.11 | $75.11 | $75.11 | $75.11 | $67.12 | 0 |
| 2018-04-18 | $77.02 | $77.02 | $77.02 | $77.02 | $68.83 | 0 |
| 2018-04-17 | $77.41 | $77.41 | $77.41 | $77.41 | $69.17 | 0 |
| 2018-04-16 | $75.76 | $75.76 | $75.76 | $75.76 | $67.70 | 0 |
| 2018-04-13 | $75.44 | $75.44 | $75.44 | $75.44 | $67.41 | 0 |
| 2018-04-12 | $75.77 | $75.77 | $75.77 | $75.77 | $67.71 | 0 |
| 2018-04-11 | $74.81 | $74.81 | $74.81 | $74.81 | $66.85 | 0 |
| 2018-04-10 | $74.58 | $74.58 | $74.58 | $74.58 | $66.65 | 0 |
| 2018-04-09 | $72.59 | $72.59 | $72.59 | $72.59 | $64.87 | 0 |
| 2018-04-06 | $72.35 | $72.35 | $72.35 | $72.35 | $64.65 | 0 |
| 2018-04-05 | $74.16 | $74.16 | $74.16 | $74.16 | $66.27 | 0 |
| 2018-04-04 | $74.79 | $74.79 | $74.79 | $74.79 | $66.83 | 0 |
| 2018-04-03 | $73.75 | $73.75 | $73.75 | $73.75 | $65.90 | 0 |
| 2018-04-02 | $72.74 | $72.74 | $72.74 | $72.74 | $65.00 | 0 |
| 2018-03-29 | $74.91 | $74.91 | $74.91 | $74.91 | $66.94 | 0 |
| 2018-03-28 | $73.51 | $73.51 | $73.51 | $73.51 | $65.69 | 0 |
| 2018-03-27 | $74.82 | $74.82 | $74.82 | $74.82 | $66.86 | 0 |
| 2018-03-26 | $77.42 | $77.42 | $77.42 | $77.42 | $69.18 | 0 |
| 2018-03-23 | $74.94 | $74.94 | $74.94 | $74.94 | $66.97 | 0 |
| 2018-03-22 | $77.70 | $77.70 | $77.70 | $77.70 | $69.43 | 0 |
| 2018-03-21 | $79.87 | $79.87 | $79.87 | $79.87 | $71.37 | 0 |
| 2018-03-20 | $79.58 | $79.58 | $79.58 | $79.58 | $71.11 | 0 |
| 2018-03-19 | $79.47 | $79.47 | $79.47 | $79.47 | $71.01 | 0 |
| 2018-03-16 | $81.04 | $81.04 | $81.04 | $81.04 | $72.42 | 0 |
| 2018-03-15 | $80.96 | $80.96 | $80.96 | $80.96 | $72.35 | 0 |
| 2018-03-14 | $81.01 | $81.01 | $81.01 | $81.01 | $72.39 | 0 |
| 2018-03-13 | $81.05 | $81.05 | $81.05 | $81.05 | $72.43 | 0 |
| 2018-03-12 | $82.18 | $82.18 | $82.18 | $82.18 | $73.44 | 0 |
| 2018-03-09 | $81.03 | $81.03 | $81.03 | $81.03 | $72.41 | 0 |
| 2018-03-08 | $79.55 | $79.55 | $79.55 | $79.55 | $71.09 | 0 |
| 2018-03-07 | $78.79 | $78.79 | $78.79 | $78.79 | $70.41 | 0 |
| 2018-03-06 | $78.36 | $78.36 | $78.36 | $78.36 | $70.02 | 0 |
| 2018-03-05 | $77.15 | $77.15 | $77.15 | $77.15 | $68.94 | 0 |
| 2018-03-02 | $76.19 | $76.19 | $76.19 | $76.19 | $68.08 | 0 |
| 2018-03-01 | $74.86 | $74.86 | $74.86 | $74.86 | $66.90 | 0 |
| 2018-02-28 | $75.73 | $75.73 | $75.73 | $75.73 | $67.67 | 0 |
| 2018-02-27 | $75.98 | $75.98 | $75.98 | $75.98 | $67.90 | 0 |
| 2018-02-26 | $76.82 | $76.82 | $76.82 | $76.82 | $68.65 | 0 |
| 2018-02-23 | $75.63 | $75.63 | $75.63 | $75.63 | $67.58 | 0 |
| 2018-02-22 | $74.16 | $74.16 | $74.16 | $74.16 | $66.27 | 0 |
| 2018-02-21 | $74.35 | $74.35 | $74.35 | $74.35 | $66.44 | 0 |
| 2018-02-20 | $74.87 | $74.87 | $74.87 | $74.87 | $66.90 | 0 |
| 2018-02-16 | $74.01 | $74.01 | $74.01 | $74.01 | $66.14 | 0 |
| 2018-02-15 | $74.04 | $74.04 | $74.04 | $74.04 | $66.16 | 0 |
| 2018-02-14 | $72.74 | $72.74 | $72.74 | $72.74 | $65.00 | 0 |
| 2018-02-13 | $71.32 | $71.32 | $71.32 | $71.32 | $63.73 | 0 |
| 2018-02-12 | $71.37 | $71.37 | $71.37 | $71.37 | $63.78 | 0 |
| 2018-02-09 | $69.84 | $69.84 | $69.84 | $69.84 | $62.41 | 0 |
| 2018-02-08 | $68.59 | $68.59 | $68.59 | $68.59 | $61.29 | 0 |
| 2018-02-07 | $71.41 | $71.41 | $71.41 | $71.41 | $63.81 | 0 |
| 2018-02-06 | $72.78 | $72.78 | $72.78 | $72.78 | $65.04 | 0 |
| 2018-02-05 | $70.55 | $70.55 | $70.55 | $70.55 | $63.04 | 0 |
| 2018-02-02 | $73.30 | $73.30 | $73.30 | $73.30 | $65.50 | 0 |
| 2018-02-01 | $75.42 | $75.42 | $75.42 | $75.42 | $67.40 | 0 |
| 2018-01-31 | $75.45 | $75.45 | $75.45 | $75.45 | $67.42 | 0 |
| 2018-01-30 | $74.83 | $74.83 | $74.83 | $74.83 | $66.87 | 0 |
| 2018-01-29 | $75.98 | $75.98 | $75.98 | $75.98 | $67.90 | 0 |
| 2018-01-26 | $76.73 | $76.73 | $76.73 | $76.73 | $68.57 | 0 |
| 2018-01-25 | $75.33 | $75.33 | $75.33 | $75.33 | $67.32 | 0 |
| 2018-01-24 | $75.99 | $75.99 | $75.99 | $75.99 | $67.91 | 0 |
| 2018-01-23 | $77.07 | $77.07 | $77.07 | $77.07 | $68.87 | 0 |
| 2018-01-22 | $76.57 | $76.57 | $76.57 | $76.57 | $68.42 | 0 |
| 2018-01-19 | $76.12 | $76.12 | $76.12 | $76.12 | $68.02 | 0 |
| 2018-01-18 | $76.08 | $76.08 | $76.08 | $76.08 | $67.99 | 0 |
| 2018-01-17 | $76.04 | $76.04 | $76.04 | $76.04 | $67.95 | 0 |
| 2018-01-16 | $74.57 | $74.57 | $74.57 | $74.57 | $66.64 | 0 |
| 2018-01-12 | $74.93 | $74.93 | $74.93 | $74.93 | $66.96 | 0 |
| 2018-01-11 | $74.25 | $74.25 | $74.25 | $74.25 | $66.35 | 0 |
| 2018-01-10 | $73.74 | $73.74 | $73.74 | $73.74 | $65.89 | 0 |
| 2018-01-09 | $74.48 | $74.48 | $74.48 | $74.48 | $66.56 | 0 |
| 2018-01-08 | $75.12 | $75.12 | $75.12 | $75.12 | $67.13 | 0 |
| 2018-01-05 | $74.70 | $74.70 | $74.70 | $74.70 | $66.75 | 0 |
| 2018-01-04 | $74.35 | $74.35 | $74.35 | $74.35 | $66.44 | 0 |
| 2018-01-03 | $73.77 | $73.77 | $73.77 | $73.77 | $65.92 | 0 |
| 2018-01-02 | $72.74 | $72.74 | $72.74 | $72.74 | $65.00 | 0 |
| 2017-12-29 | $71.09 | $71.09 | $71.09 | $71.09 | $63.53 | 0 |
| 2017-12-28 | $71.61 | $71.61 | $71.61 | $71.61 | $63.99 | 0 |
| 2017-12-27 | $71.60 | $71.60 | $71.60 | $71.60 | $63.98 | 0 |
| 2017-12-26 | $71.38 | $71.38 | $71.38 | $71.38 | $63.79 | 0 |
| 2017-12-22 | $72.18 | $72.18 | $72.18 | $72.18 | $64.50 | 0 |
| 2017-12-21 | $72.35 | $72.35 | $72.35 | $72.35 | $64.65 | 0 |
| 2017-12-20 | $72.85 | $72.85 | $72.85 | $72.85 | $65.10 | 0 |
| 2017-12-19 | $72.58 | $72.58 | $72.58 | $72.58 | $64.86 | 0 |
| 2017-12-18 | $72.84 | $72.84 | $72.84 | $72.84 | $65.09 | 0 |
| 2017-12-15 | $72.04 | $72.04 | $72.04 | $72.04 | $64.38 | 0 |
| 2017-12-14 | $71.35 | $71.35 | $71.35 | $71.35 | $63.76 | 0 |
| 2017-12-13 | $71.56 | $71.56 | $71.56 | $71.56 | $63.95 | 0 |
| 2017-12-12 | $71.38 | $71.38 | $71.38 | $71.38 | $63.79 | 0 |
| 2017-12-11 | $71.79 | $71.79 | $71.79 | $71.79 | $64.15 | 0 |
| 2017-12-08 | $71.63 | $71.63 | $71.63 | $71.63 | $64.01 | 0 |
| 2017-12-07 | $79.37 | $79.37 | $79.37 | $79.37 | $63.90 | 0 |
| 2017-12-06 | $78.60 | $78.60 | $78.60 | $78.60 | $63.28 | 0 |
| 2017-12-05 | $78.23 | $78.23 | $78.23 | $78.23 | $62.98 | 0 |
| 2017-12-04 | $78.21 | $78.21 | $78.21 | $78.21 | $62.97 | 0 |
| 2017-12-01 | $80.09 | $80.09 | $80.09 | $80.09 | $64.48 | 0 |
| 2017-11-30 | $80.70 | $80.70 | $80.70 | $80.70 | $64.97 | 0 |
| 2017-11-29 | $80.61 | $80.61 | $80.61 | $80.61 | $64.90 | 0 |
| 2017-11-28 | $83.72 | $83.72 | $83.72 | $83.72 | $67.40 | 0 |
| 2017-11-27 | $83.54 | $83.54 | $83.54 | $83.54 | $67.26 | 0 |
| 2017-11-24 | $84.43 | $84.43 | $84.43 | $84.43 | $67.97 | 0 |
| 2017-11-22 | $83.96 | $83.96 | $83.96 | $83.96 | $67.60 | 0 |
| 2017-11-21 | $84.23 | $84.23 | $84.23 | $84.23 | $67.81 | 0 |
| 2017-11-20 | $82.97 | $82.97 | $82.97 | $82.97 | $66.80 | 0 |
| 2017-11-17 | $81.98 | $81.98 | $81.98 | $81.98 | $66.00 | 0 |
| 2017-11-16 | $82.16 | $82.16 | $82.16 | $82.16 | $66.15 | 0 |
| 2017-11-15 | $80.82 | $80.82 | $80.82 | $80.82 | $65.07 | 0 |
| 2017-11-14 | $81.52 | $81.52 | $81.52 | $81.52 | $65.63 | 0 |
| 2017-11-13 | $81.96 | $81.96 | $81.96 | $81.96 | $65.99 | 0 |
| 2017-11-10 | $81.99 | $81.99 | $81.99 | $81.99 | $66.01 | 0 |
| 2017-11-09 | $81.68 | $81.68 | $81.68 | $81.68 | $65.76 | 0 |
| 2017-11-08 | $82.78 | $82.78 | $82.78 | $82.78 | $66.65 | 0 |
| 2017-11-07 | $81.73 | $81.73 | $81.73 | $81.73 | $65.80 | 0 |
| 2017-11-06 | $81.88 | $81.88 | $81.88 | $81.88 | $65.92 | 0 |
| 2017-11-03 | $80.88 | $80.88 | $80.88 | $80.88 | $65.12 | 0 |
| 2017-11-02 | $80.36 | $80.36 | $80.36 | $80.36 | $64.70 | 0 |
| 2017-11-01 | $80.42 | $80.42 | $80.42 | $80.42 | $64.75 | 0 |
| 2017-10-31 | $81.00 | $81.00 | $81.00 | $81.00 | $65.21 | 0 |
| 2017-10-30 | $80.03 | $80.03 | $80.03 | $80.03 | $64.43 | 0 |
| 2017-10-27 | $79.69 | $79.69 | $79.69 | $79.69 | $64.16 | 0 |
| 2017-10-26 | $79.20 | $79.20 | $79.20 | $79.20 | $63.76 | 0 |
| 2017-10-25 | $78.80 | $78.80 | $78.80 | $78.80 | $63.44 | 0 |
| 2017-10-24 | $79.31 | $79.31 | $79.31 | $79.31 | $63.85 | 0 |
| 2017-10-23 | $78.97 | $78.97 | $78.97 | $78.97 | $63.58 | 0 |
| 2017-10-20 | $79.14 | $79.14 | $79.14 | $79.14 | $63.72 | 0 |
| 2017-10-19 | $78.55 | $78.55 | $78.55 | $78.55 | $63.24 | 0 |
| 2017-10-18 | $78.96 | $78.96 | $78.96 | $78.96 | $63.57 | 0 |
| 2017-10-17 | $78.31 | $78.31 | $78.31 | $78.31 | $63.05 | 0 |
| 2017-10-16 | $78.36 | $78.36 | $78.36 | $78.36 | $63.09 | 0 |
| 2017-10-13 | $78.22 | $78.22 | $78.22 | $78.22 | $62.97 | 0 |
| 2017-10-12 | $77.94 | $77.94 | $77.94 | $77.94 | $62.75 | 0 |
| 2017-10-11 | $78.10 | $78.10 | $78.10 | $78.10 | $62.88 | 0 |
| 2017-10-10 | $77.83 | $77.83 | $77.83 | $77.83 | $62.66 | 0 |
| 2017-10-09 | $77.66 | $77.66 | $77.66 | $77.66 | $62.52 | 0 |
| 2017-10-06 | $77.55 | $77.55 | $77.55 | $77.55 | $62.44 | 0 |
| 2017-10-05 | $77.17 | $77.17 | $77.17 | $77.17 | $62.13 | 0 |
| 2017-10-04 | $77.10 | $77.10 | $77.10 | $77.10 | $62.07 | 0 |
| 2017-10-03 | $77.06 | $77.06 | $77.06 | $77.06 | $62.04 | 0 |
| 2017-10-02 | $76.99 | $76.99 | $76.99 | $76.99 | $61.98 | 0 |
| 2017-09-29 | $76.65 | $76.65 | $76.65 | $76.65 | $61.71 | 0 |
| 2017-09-28 | $75.92 | $75.92 | $75.92 | $75.92 | $61.12 | 0 |
| 2017-09-27 | $75.66 | $75.66 | $75.66 | $75.66 | $60.91 | 0 |
| 2017-09-26 | $73.74 | $73.74 | $73.74 | $73.74 | $59.37 | 0 |
| 2017-09-25 | $73.79 | $73.79 | $73.79 | $73.79 | $59.41 | 0 |
| 2017-09-22 | $75.23 | $75.23 | $75.23 | $75.23 | $60.57 | 0 |
| 2017-09-21 | $74.91 | $74.91 | $74.91 | $74.91 | $60.31 | 0 |
| 2017-09-20 | $75.22 | $75.22 | $75.22 | $75.22 | $60.56 | 0 |
| 2017-09-19 | $76.17 | $76.17 | $76.17 | $76.17 | $61.32 | 0 |
| 2017-09-18 | $76.00 | $76.00 | $76.00 | $76.00 | $61.19 | 0 |
| 2017-09-15 | $75.67 | $75.67 | $75.67 | $75.67 | $60.92 | 0 |
| 2017-09-14 | $75.28 | $75.28 | $75.28 | $75.28 | $60.61 | 0 |
| 2017-09-13 | $75.21 | $75.21 | $75.21 | $75.21 | $60.55 | 0 |
| 2017-09-12 | $75.19 | $75.19 | $75.19 | $75.19 | $60.54 | 0 |
| 2017-09-11 | $74.69 | $74.69 | $74.69 | $74.69 | $60.13 | 0 |
| 2017-09-08 | $73.33 | $73.33 | $73.33 | $73.33 | $59.04 | 0 |
| 2017-09-07 | $74.04 | $74.04 | $74.04 | $74.04 | $59.61 | 0 |
| 2017-09-06 | $73.99 | $73.99 | $73.99 | $73.99 | $59.57 | 0 |
| 2017-09-05 | $73.79 | $73.79 | $73.79 | $73.79 | $59.41 | 0 |
| 2017-09-01 | $74.57 | $74.57 | $74.57 | $74.57 | $60.04 | 0 |
| 2017-08-31 | $74.24 | $74.24 | $74.24 | $74.24 | $59.77 | 0 |
| 2017-08-30 | $73.78 | $73.78 | $73.78 | $73.78 | $59.40 | 0 |
| 2017-08-29 | $72.83 | $72.83 | $72.83 | $72.83 | $58.63 | 0 |
| 2017-08-28 | $72.56 | $72.56 | $72.56 | $72.56 | $58.42 | 0 |
| 2017-08-25 | $72.18 | $72.18 | $72.18 | $72.18 | $58.11 | 0 |
| 2017-08-24 | $72.33 | $72.33 | $72.33 | $72.33 | $58.23 | 0 |
| 2017-08-23 | $72.47 | $72.47 | $72.47 | $72.47 | $58.35 | 0 |
| 2017-08-22 | $72.57 | $72.57 | $72.57 | $72.57 | $58.43 | 0 |
| 2017-08-21 | $71.22 | $71.22 | $71.22 | $71.22 | $57.34 | 0 |
| 2017-08-18 | $71.55 | $71.55 | $71.55 | $71.55 | $57.60 | 0 |
| 2017-08-17 | $71.38 | $71.38 | $71.38 | $71.38 | $57.47 | 0 |
| 2017-08-16 | $73.08 | $73.08 | $73.08 | $73.08 | $58.84 | 0 |
| 2017-08-15 | $72.50 | $72.50 | $72.50 | $72.50 | $58.37 | 0 |
| 2017-08-14 | $72.15 | $72.15 | $72.15 | $72.15 | $58.09 | 0 |
| 2017-08-11 | $70.69 | $70.69 | $70.69 | $70.69 | $56.91 | 0 |
| 2017-08-10 | $69.80 | $69.80 | $69.80 | $69.80 | $56.20 | 0 |
| 2017-08-09 | $71.72 | $71.72 | $71.72 | $71.72 | $57.74 | 0 |
| 2017-08-08 | $71.99 | $71.99 | $71.99 | $71.99 | $57.96 | 0 |
| 2017-08-07 | $72.10 | $72.10 | $72.10 | $72.10 | $58.05 | 0 |
| 2017-08-04 | $71.04 | $71.04 | $71.04 | $71.04 | $57.19 | 0 |
| 2017-08-03 | $71.66 | $71.66 | $71.66 | $71.66 | $57.69 | 0 |
| 2017-08-02 | $72.01 | $72.01 | $72.01 | $72.01 | $57.97 | 0 |
| 2017-08-01 | $72.71 | $72.71 | $72.71 | $72.71 | $58.54 | 0 |
| 2017-07-31 | $72.57 | $72.57 | $72.57 | $72.57 | $58.43 | 0 |
| 2017-07-28 | $73.07 | $73.07 | $73.07 | $73.07 | $58.83 | 0 |
| 2017-07-27 | $73.71 | $73.71 | $73.71 | $73.71 | $59.34 | 0 |
| 2017-07-26 | $74.71 | $74.71 | $74.71 | $74.71 | $60.15 | 0 |
| 2017-07-25 | $74.26 | $74.26 | $74.26 | $74.26 | $59.79 | 0 |
| 2017-07-24 | $74.46 | $74.46 | $74.46 | $74.46 | $59.95 | 0 |
| 2017-07-21 | $74.28 | $74.28 | $74.28 | $74.28 | $59.80 | 0 |
| 2017-07-20 | $74.62 | $74.62 | $74.62 | $74.62 | $60.08 | 0 |
| 2017-07-19 | $74.53 | $74.53 | $74.53 | $74.53 | $60.00 | 0 |
| 2017-07-18 | $73.69 | $73.69 | $73.69 | $73.69 | $59.33 | 0 |
| 2017-07-17 | $73.34 | $73.34 | $73.34 | $73.34 | $59.05 | 0 |
| 2017-07-14 | $73.52 | $73.52 | $73.52 | $73.52 | $59.19 | 0 |
| 2017-07-13 | $72.95 | $72.95 | $72.95 | $72.95 | $58.73 | 0 |
| 2017-07-12 | $72.98 | $72.98 | $72.98 | $72.98 | $58.76 | 0 |
| 2017-07-11 | $71.87 | $71.87 | $71.87 | $71.87 | $57.86 | 0 |
| 2017-07-10 | $71.27 | $71.27 | $71.27 | $71.27 | $57.38 | 0 |
| 2017-07-07 | $70.61 | $70.61 | $70.61 | $70.61 | $56.85 | 0 |
| 2017-07-06 | $69.52 | $69.52 | $69.52 | $69.52 | $55.97 | 0 |
| 2017-07-05 | $69.92 | $69.92 | $69.92 | $69.92 | $56.29 | 0 |
| 2017-07-03 | $68.96 | $68.96 | $68.96 | $68.96 | $55.52 | 0 |
| 2017-06-30 | $69.77 | $69.77 | $69.77 | $69.77 | $56.17 | 0 |
| 2017-06-29 | $70.30 | $70.30 | $70.30 | $70.30 | $56.60 | 0 |
| 2017-06-28 | $72.00 | $72.00 | $72.00 | $72.00 | $57.97 | 0 |
| 2017-06-27 | $70.90 | $70.90 | $70.90 | $70.90 | $57.08 | 0 |
| 2017-06-26 | $72.44 | $72.44 | $72.44 | $72.44 | $58.32 | 0 |
| 2017-06-23 | $73.12 | $73.12 | $73.12 | $73.12 | $58.87 | 0 |
| 2017-06-22 | $72.52 | $72.52 | $72.52 | $72.52 | $58.39 | 0 |
| 2017-06-21 | $72.45 | $72.45 | $72.45 | $72.45 | $58.33 | 0 |
| 2017-06-20 | $71.69 | $71.69 | $71.69 | $71.69 | $57.72 | 0 |
| 2017-06-19 | $72.42 | $72.42 | $72.42 | $72.42 | $58.30 | 0 |
| 2017-06-16 | $71.11 | $71.11 | $71.11 | $71.11 | $57.25 | 0 |
| 2017-06-15 | $71.35 | $71.35 | $71.35 | $71.35 | $57.44 | 0 |
| 2017-06-14 | $71.99 | $71.99 | $71.99 | $71.99 | $57.96 | 0 |
| 2017-06-13 | $72.74 | $72.74 | $72.74 | $72.74 | $58.56 | 0 |
| 2017-06-12 | $72.30 | $72.30 | $72.30 | $72.30 | $58.21 | 0 |
| 2017-06-09 | $72.80 | $72.80 | $72.80 | $72.80 | $58.61 | 0 |
| 2017-06-08 | $75.49 | $75.49 | $75.49 | $75.49 | $60.78 | 0 |
| 2017-06-07 | $74.90 | $74.90 | $74.90 | $74.90 | $60.30 | 0 |
| 2017-06-06 | $74.52 | $74.52 | $74.52 | $74.52 | $60.00 | 0 |
| 2017-06-05 | $74.40 | $74.40 | $74.40 | $74.40 | $59.90 | 0 |
| 2017-06-02 | $74.50 | $74.50 | $74.50 | $74.50 | $59.98 | 0 |
| 2017-06-01 | $73.61 | $73.61 | $73.61 | $73.61 | $59.26 | 0 |
| 2017-05-31 | $73.26 | $73.26 | $73.26 | $73.26 | $58.98 | 0 |
| 2017-05-30 | $73.63 | $73.63 | $73.63 | $73.63 | $59.28 | 0 |
| 2017-05-26 | $73.14 | $73.14 | $73.14 | $73.14 | $58.88 | 0 |
| 2017-05-25 | $73.09 | $73.09 | $73.09 | $73.09 | $58.84 | 0 |
| 2017-05-24 | $72.71 | $72.71 | $72.71 | $72.71 | $58.54 | 0 |
| 2017-05-23 | $72.38 | $72.38 | $72.38 | $72.38 | $58.27 | 0 |
| 2017-05-22 | $72.29 | $72.29 | $72.29 | $72.29 | $58.20 | 0 |
| 2017-05-19 | $71.53 | $71.53 | $71.53 | $71.53 | $57.59 | 0 |
| 2017-05-18 | $71.12 | $71.12 | $71.12 | $71.12 | $57.26 | 0 |
| 2017-05-17 | $70.38 | $70.38 | $70.38 | $70.38 | $56.66 | 0 |
| 2017-05-16 | $72.85 | $72.85 | $72.85 | $72.85 | $58.65 | 0 |
| 2017-05-15 | $72.30 | $72.30 | $72.30 | $72.30 | $58.21 | 0 |
| 2017-05-12 | $71.57 | $71.57 | $71.57 | $71.57 | $57.62 | 0 |
| 2017-05-11 | $71.55 | $71.55 | $71.55 | $71.55 | $57.60 | 0 |
| 2017-05-10 | $71.55 | $71.55 | $71.55 | $71.55 | $57.60 | 0 |
| 2017-05-09 | $71.12 | $71.12 | $71.12 | $71.12 | $57.26 | 0 |
| 2017-05-08 | $70.64 | $70.64 | $70.64 | $70.64 | $56.87 | 0 |
| 2017-05-05 | $70.75 | $70.75 | $70.75 | $70.75 | $56.96 | 0 |
| 2017-05-04 | $70.25 | $70.25 | $70.25 | $70.25 | $56.56 | 0 |
| 2017-05-03 | $70.26 | $70.26 | $70.26 | $70.26 | $56.57 | 0 |
| 2017-05-02 | $70.41 | $70.41 | $70.41 | $70.41 | $56.69 | 0 |
| 2017-05-01 | $70.35 | $70.35 | $70.35 | $70.35 | $56.64 | 0 |
| 2017-04-28 | $69.82 | $69.82 | $69.82 | $69.82 | $56.21 | 0 |
| 2017-04-27 | $70.21 | $70.21 | $70.21 | $70.21 | $56.53 | 0 |
| 2017-04-26 | $69.64 | $69.64 | $69.64 | $69.64 | $56.07 | 0 |
| 2017-04-25 | $69.89 | $69.89 | $69.89 | $69.89 | $56.27 | 0 |
| 2017-04-24 | $69.32 | $69.32 | $69.32 | $69.32 | $55.81 | 0 |
| 2017-04-21 | $68.40 | $68.40 | $68.40 | $68.40 | $55.07 | 0 |
| 2017-04-20 | $68.67 | $68.67 | $68.67 | $68.67 | $55.29 | 0 |
| 2017-04-19 | $67.89 | $67.89 | $67.89 | $67.89 | $54.66 | 0 |
| 2017-04-18 | $67.32 | $67.32 | $67.32 | $67.32 | $54.20 | 0 |
| 2017-04-17 | $67.31 | $67.31 | $67.31 | $67.31 | $54.19 | 0 |
| 2017-04-13 | $66.50 | $66.50 | $66.50 | $66.50 | $53.54 | 0 |
| 2017-04-12 | $66.76 | $66.76 | $66.76 | $66.76 | $53.75 | 0 |
| 2017-04-11 | $67.54 | $67.54 | $67.54 | $67.54 | $54.38 | 0 |
| 2017-04-10 | $67.76 | $67.76 | $67.76 | $67.76 | $54.55 | 0 |
| 2017-04-07 | $67.86 | $67.86 | $67.86 | $67.86 | $54.63 | 0 |
| 2017-04-06 | $67.54 | $67.54 | $67.54 | $67.54 | $54.38 | 0 |
| 2017-04-05 | $67.15 | $67.15 | $67.15 | $67.15 | $54.06 | 0 |
| 2017-04-04 | $67.41 | $67.41 | $67.41 | $67.41 | $54.27 | 0 |
| 2017-04-03 | $67.37 | $67.37 | $67.37 | $67.37 | $54.24 | 0 |